date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2003-06-12,17.58,21.0,17.0,19.0,7077800,17.58,21.0,17.0,19.0,7077800,0.0,1.0
2003-06-13,16.65,17.72,16.31,17.59,963600,16.65,17.72,16.31,17.59,963600,0.0,1.0
2003-06-16,17.12,17.5,16.21,16.75,585400,17.12,17.5,16.21,16.75,585400,0.0,1.0
2003-06-17,17.2,17.65,16.85,17.3,384100,17.2,17.65,16.85,17.3,384100,0.0,1.0
2003-06-18,18.0,18.1,17.0,17.25,439400,18.0,18.1,17.0,17.25,439400,0.0,1.0
2003-06-19,17.271,18.12,17.1,18.0,297600,17.271,18.12,17.1,18.0,297600,0.0,1.0
2003-06-20,17.7,17.82,17.14,17.39,167500,17.7,17.82,17.14,17.39,167500,0.0,1.0
2003-06-23,17.0,17.76,16.6,17.72,248800,17.0,17.76,16.6,17.72,248800,0.0,1.0
2003-06-24,16.71,17.09,16.53,17.05,115000,16.71,17.09,16.53,17.05,115000,0.0,1.0
2003-06-25,17.36,17.84,16.71,16.71,263900,17.36,17.84,16.71,16.71,263900,0.0,1.0
2003-06-26,17.15,17.68,16.98,17.53,122100,17.15,17.68,16.98,17.53,122100,0.0,1.0
2003-06-27,17.45,18.18,16.95,17.13,322900,17.45,18.18,16.95,17.13,322900,0.0,1.0
2003-06-30,17.7,17.7,17.2,17.64,302200,17.7,17.7,17.2,17.64,302200,0.0,1.0
2003-07-01,17.95,18.33,17.0,17.5,192100,17.95,18.33,17.0,17.5,192100,0.0,1.0
2003-07-02,18.42,18.54,17.9,18.35,365100,18.42,18.54,17.9,18.35,365100,0.0,1.0
2003-07-03,18.15,18.4,18.04,18.4,51500,18.15,18.4,18.04,18.4,51500,0.0,1.0
2003-07-07,18.23,19.13,18.01,18.2,159700,18.23,19.13,18.01,18.2,159700,0.0,1.0
2003-07-08,18.81,19.06,17.96,18.09,208900,18.81,19.06,17.96,18.09,208900,0.0,1.0
2003-07-09,18.96,19.7,18.25,19.13,257600,18.96,19.7,18.25,19.13,257600,0.0,1.0
2003-07-10,19.5,19.8,18.67,18.79,183800,19.5,19.8,18.67,18.79,183800,0.0,1.0
2003-07-11,19.35,19.45,18.91,19.45,295400,19.35,19.45,18.91,19.45,295400,0.0,1.0
2003-07-14,19.25,19.93,19.05,19.5,398100,19.25,19.93,19.05,19.5,398100,0.0,1.0
2003-07-15,18.451,19.5,17.92,19.45,483500,18.451,19.5,17.92,19.45,483500,0.0,1.0
2003-07-16,18.25,18.62,17.68,18.42,194100,18.25,18.62,17.68,18.42,194100,0.0,1.0
2003-07-17,17.73,18.04,17.0,17.89,199000,17.73,18.04,17.0,17.89,199000,0.0,1.0
2003-07-18,17.4,18.2,17.17,17.68,117000,17.4,18.2,17.17,17.68,117000,0.0,1.0
2003-07-21,17.61,18.2,17.22,17.37,54600,17.61,18.2,17.22,17.37,54600,0.0,1.0
2003-07-22,18.09,18.36,17.34,17.95,268500,18.09,18.36,17.34,17.95,268500,0.0,1.0
2003-07-23,18.8,18.85,17.7,18.05,287600,18.8,18.85,17.7,18.05,287600,0.0,1.0
2003-07-24,18.72,19.0,18.39,18.87,113500,18.72,19.0,18.39,18.87,113500,0.0,1.0
2003-07-25,18.749,18.8,18.25,18.55,52500,18.749,18.8,18.25,18.55,52500,0.0,1.0
2003-07-28,18.7,18.98,18.35,18.4,117100,18.7,18.98,18.35,18.4,117100,0.0,1.0
2003-07-29,18.55,18.7,17.94,18.7,164100,18.55,18.7,17.94,18.7,164100,0.0,1.0
2003-07-30,18.591,18.95,18.39,18.48,228500,18.591,18.95,18.39,18.48,228500,0.0,1.0
2003-07-31,18.64,19.49,18.47,18.7,560400,18.64,19.49,18.47,18.7,560400,0.0,1.0
2003-08-01,18.55,18.83,18.38,18.62,180400,18.55,18.83,18.38,18.62,180400,0.0,1.0
2003-08-04,18.62,18.82,18.26,18.55,265800,18.62,18.82,18.26,18.55,265800,0.0,1.0
2003-08-05,18.57,18.7,18.41,18.43,185100,18.57,18.7,18.41,18.43,185100,0.0,1.0
2003-08-06,18.69,18.69,18.35,18.36,109700,18.69,18.69,18.35,18.36,109700,0.0,1.0
2003-08-07,19.34,19.47,18.43,18.64,327800,19.34,19.47,18.43,18.64,327800,0.0,1.0
2003-08-08,19.42,19.5,19.1,19.35,164300,19.42,19.5,19.1,19.35,164300,0.0,1.0
2003-08-11,19.4,19.62,19.22,19.52,37800,19.4,19.62,19.22,19.52,37800,0.0,1.0
2003-08-12,19.43,19.64,19.21,19.55,132000,19.43,19.64,19.21,19.55,132000,0.0,1.0
2003-08-13,19.65,19.71,19.3,19.41,146400,19.65,19.71,19.3,19.41,146400,0.0,1.0
2003-08-14,19.5,20.0,19.28,19.3,135500,19.5,20.0,19.28,19.3,135500,0.0,1.0
2003-08-15,19.74,20.0,18.97,19.741,21600,19.74,20.0,18.97,19.741,21600,0.0,1.0
2003-08-18,19.39,19.78,19.141,19.61,44900,19.39,19.78,19.141,19.61,44900,0.0,1.0
2003-08-19,19.74,19.74,19.3,19.3,23900,19.74,19.74,19.3,19.3,23900,0.0,1.0
2003-08-20,19.67,19.75,19.44,19.75,24500,19.67,19.75,19.44,19.75,24500,0.0,1.0
2003-08-21,19.95,20.6,19.75,19.75,232800,19.95,20.6,19.75,19.75,232800,0.0,1.0
2003-08-22,19.97,20.25,19.81,20.25,84000,19.97,20.25,19.81,20.25,84000,0.0,1.0
2003-08-25,19.3,19.9,19.05,19.82,53600,19.3,19.9,19.05,19.82,53600,0.0,1.0
2003-08-26,19.25,19.45,19.1,19.25,48800,19.25,19.45,19.1,19.25,48800,0.0,1.0
2003-08-27,19.5,19.5,18.81,19.4,46700,19.5,19.5,18.81,19.4,46700,0.0,1.0
2003-08-28,19.81,20.0,19.5,19.55,78700,19.81,20.0,19.5,19.55,78700,0.0,1.0
2003-08-29,19.59,20.0,19.56,19.77,77300,19.59,20.0,19.56,19.77,77300,0.0,1.0
2003-09-02,19.43,19.74,19.41,19.59,22600,19.43,19.74,19.41,19.59,22600,0.0,1.0
2003-09-03,19.0,19.55,18.82,19.41,63900,19.0,19.55,18.82,19.41,63900,0.0,1.0
2003-09-04,19.161,19.2,18.95,19.0,63100,19.161,19.2,18.95,19.0,63100,0.0,1.0
2003-09-05,19.75,19.75,19.0,19.0,106000,19.75,19.75,19.0,19.0,106000,0.0,1.0
2003-09-08,21.9,22.14,19.59,19.67,545800,21.9,22.14,19.59,19.67,545800,0.0,1.0
2003-09-09,22.4,22.83,21.5,21.9,346000,22.4,22.83,21.5,21.9,346000,0.0,1.0
2003-09-10,21.871,22.4,21.1,22.25,162600,21.871,22.4,21.1,22.25,162600,0.0,1.0
2003-09-11,22.49,22.5,21.8,22.0,175300,22.49,22.5,21.8,22.0,175300,0.0,1.0
2003-09-12,22.6,22.77,21.97,22.57,51700,22.6,22.77,21.97,22.57,51700,0.0,1.0
2003-09-15,21.84,22.77,21.47,22.75,59700,21.84,22.77,21.47,22.75,59700,0.0,1.0
2003-09-16,23.0,23.07,21.65,21.9,127500,23.0,23.07,21.65,21.9,127500,0.0,1.0
2003-09-17,22.91,23.0,22.55,22.57,56500,22.91,23.0,22.55,22.57,56500,0.0,1.0
2003-09-18,21.75,22.5,21.67,22.47,144700,21.75,22.5,21.67,22.47,144700,0.0,1.0
2003-09-19,22.25,22.5,21.45,22.04,76600,22.25,22.5,21.45,22.04,76600,0.0,1.0
2003-09-22,22.5,22.5,21.75,21.94,47600,22.5,22.5,21.75,21.94,47600,0.0,1.0
2003-09-23,21.9,22.79,21.85,22.4,90900,21.9,22.79,21.85,22.4,90900,0.0,1.0
2003-09-24,22.56,22.56,21.55,21.81,143900,22.56,22.56,21.55,21.81,143900,0.0,1.0
2003-09-25,21.8,22.59,21.65,22.59,122900,21.8,22.59,21.65,22.59,122900,0.0,1.0
2003-09-26,20.2,21.77,19.62,21.75,391300,20.2,21.77,19.62,21.75,391300,0.0,1.0
2003-09-29,21.25,21.38,20.0,20.08,131600,21.25,21.38,20.0,20.08,131600,0.0,1.0
2003-09-30,21.59,22.61,21.0,21.15,246100,21.59,22.61,21.0,21.15,246100,0.0,1.0
2003-10-01,22.35,22.35,21.2,21.61,273800,22.35,22.35,21.2,21.61,273800,0.0,1.0
2003-10-02,22.64,22.64,22.0,22.37,77700,22.64,22.64,22.0,22.37,77700,0.0,1.0
2003-10-03,23.05,23.38,22.7,22.7,281500,23.05,23.38,22.7,22.7,281500,0.0,1.0
2003-10-06,24.2,24.58,23.44,23.45,288100,24.2,24.58,23.44,23.45,288100,0.0,1.0
2003-10-07,25.42,25.82,23.99,24.4,213800,25.42,25.82,23.99,24.4,213800,0.0,1.0
2003-10-08,25.36,25.62,24.38,25.58,105000,25.36,25.62,24.38,25.58,105000,0.0,1.0
2003-10-09,25.46,25.51,25.07,25.27,97800,25.46,25.51,25.07,25.27,97800,0.0,1.0
2003-10-10,25.45,25.97,25.18,25.48,88800,25.45,25.97,25.18,25.48,88800,0.0,1.0
2003-10-13,26.92,27.09,25.2,25.48,170300,26.92,27.09,25.2,25.48,170300,0.0,1.0
2003-10-14,26.78,27.03,26.0,27.03,184700,26.78,27.03,26.0,27.03,184700,0.0,1.0
2003-10-15,26.07,26.81,25.2,26.8,161700,26.07,26.81,25.2,26.8,161700,0.0,1.0
2003-10-16,27.43,27.45,25.86,25.86,85900,27.43,27.45,25.86,25.86,85900,0.0,1.0
2003-10-17,25.47,27.38,23.66,26.93,296900,25.47,27.38,23.66,26.93,296900,0.0,1.0
2003-10-20,24.6,25.55,23.99,25.5,217700,24.6,25.55,23.99,25.5,217700,0.0,1.0
2003-10-21,24.2,24.6,24.05,24.4,56000,24.2,24.6,24.05,24.4,56000,0.0,1.0
2003-10-22,23.79,24.05,23.77,24.05,34500,23.79,24.05,23.77,24.05,34500,0.0,1.0
2003-10-23,23.55,23.96,23.4,23.8,87600,23.55,23.96,23.4,23.8,87600,0.0,1.0
2003-10-24,23.0,23.51,22.8,23.4,57200,23.0,23.51,22.8,23.4,57200,0.0,1.0
2003-10-27,21.95,22.66,21.6,22.61,171100,21.95,22.66,21.6,22.61,171100,0.0,1.0
2003-10-28,24.8,25.03,22.0,22.0,257600,24.8,25.03,22.0,22.0,257600,0.0,1.0
2003-10-29,24.58,24.7,24.0,24.65,117200,24.58,24.7,24.0,24.65,117200,0.0,1.0
2003-10-30,24.93,25.18,24.54,25.1,249300,24.93,25.18,24.54,25.1,249300,0.0,1.0
2003-10-31,24.78,25.35,23.76,24.95,251700,24.78,25.35,23.76,24.95,251700,0.0,1.0
2003-11-03,25.37,25.63,24.15,24.4,298700,25.37,25.63,24.15,24.4,298700,0.0,1.0
2003-11-04,26.7,26.92,25.35,25.47,541400,26.7,26.92,25.35,25.47,541400,0.0,1.0
2003-11-05,26.24,26.78,26.0,26.4,2727900,26.24,26.78,26.0,26.4,2727900,0.0,1.0
2003-11-06,26.0,26.24,25.96,26.05,497600,26.0,26.24,25.96,26.05,497600,0.0,1.0
2003-11-07,26.4,26.75,26.0,26.0,268000,26.4,26.75,26.0,26.0,268000,0.0,1.0
2003-11-10,26.39,26.6,24.77,26.2,556800,26.39,26.6,24.77,26.2,556800,0.0,1.0
2003-11-11,26.0,26.2,25.92,26.01,190100,26.0,26.2,25.92,26.01,190100,0.0,1.0
2003-11-12,27.69,27.75,26.0,26.19,331800,27.69,27.75,26.0,26.19,331800,0.0,1.0
2003-11-13,27.15,27.71,26.5,27.7,141100,27.15,27.71,26.5,27.7,141100,0.0,1.0
2003-11-14,26.09,27.25,25.55,27.25,154900,26.09,27.25,25.55,27.25,154900,0.0,1.0
2003-11-17,25.76,26.06,24.62,25.91,120800,25.76,26.06,24.62,25.91,120800,0.0,1.0
2003-11-18,25.33,26.56,24.98,26.15,135500,25.33,26.56,24.98,26.15,135500,0.0,1.0
2003-11-19,25.02,25.51,24.95,25.2,172500,25.02,25.51,24.95,25.2,172500,0.0,1.0
2003-11-20,25.35,25.35,24.56,25.3,94100,25.35,25.35,24.56,25.3,94100,0.0,1.0
2003-11-21,25.31,25.61,24.96,25.34,82100,25.31,25.61,24.96,25.34,82100,0.0,1.0
2003-11-24,25.27,26.53,25.0,25.5,114700,25.27,26.53,25.0,25.5,114700,0.0,1.0
2003-11-25,25.419,25.564,24.93,25.41,62400,25.419,25.564,24.93,25.41,62400,0.0,1.0
2003-11-26,25.75,25.75,25.06,25.06,161400,25.75,25.75,25.06,25.06,161400,0.0,1.0
2003-11-28,25.5,25.8,25.17,25.75,132700,25.5,25.8,25.17,25.75,132700,0.0,1.0
2003-12-01,25.83,25.83,25.46,25.51,83400,25.83,25.83,25.46,25.51,83400,0.0,1.0
2003-12-02,25.65,25.94,25.55,25.63,50500,25.65,25.94,25.55,25.63,50500,0.0,1.0
2003-12-03,25.0,26.1,23.1,25.66,254100,25.0,26.1,23.1,25.66,254100,0.0,1.0
2003-12-04,23.28,24.99,22.27,24.68,364100,23.28,24.99,22.27,24.68,364100,0.0,1.0
2003-12-05,23.04,23.5,22.61,23.24,322700,23.04,23.5,22.61,23.24,322700,0.0,1.0
2003-12-08,22.24,23.18,22.12,22.92,224600,22.24,23.18,22.12,22.92,224600,0.0,1.0
2003-12-09,20.12,21.76,19.63,21.62,1858300,20.12,21.76,19.63,21.62,1858300,0.0,1.0
2003-12-10,19.641,20.36,19.5,20.1,488100,19.641,20.36,19.5,20.1,488100,0.0,1.0
2003-12-11,19.67,20.0,19.43,19.46,234800,19.67,20.0,19.43,19.46,234800,0.0,1.0
2003-12-12,19.38,19.72,18.85,19.55,271200,19.38,19.72,18.85,19.55,271200,0.0,1.0
2003-12-15,18.95,20.0,18.57,20.0,371700,18.95,20.0,18.57,20.0,371700,0.0,1.0
2003-12-16,17.9,18.95,17.19,18.9,1157400,17.9,18.95,17.19,18.9,1157400,0.0,1.0
2003-12-17,17.66,18.0,17.36,17.82,545400,17.66,18.0,17.36,17.82,545400,0.0,1.0
2003-12-18,18.0,18.33,17.79,17.99,538700,18.0,18.33,17.79,17.99,538700,0.0,1.0
2003-12-19,18.05,18.33,17.8,17.9,521500,18.05,18.33,17.8,17.9,521500,0.0,1.0
2003-12-22,17.55,18.15,17.48,17.97,335200,17.55,18.15,17.48,17.97,335200,0.0,1.0
2003-12-23,19.03,19.25,17.45,17.5,779400,19.03,19.25,17.45,17.5,779400,0.0,1.0
2003-12-24,19.1,19.1,18.8,19.1,161000,19.1,19.1,18.8,19.1,161000,0.0,1.0
2003-12-26,19.0,19.24,18.63,19.01,134500,19.0,19.24,18.63,19.01,134500,0.0,1.0
2003-12-29,19.13,19.48,18.79,18.8,295700,19.13,19.48,18.79,18.8,295700,0.0,1.0
2003-12-30,19.75,19.89,19.21,19.5,294600,19.75,19.89,19.21,19.5,294600,0.0,1.0
2003-12-31,19.8,20.08,19.65,19.73,332900,19.8,20.08,19.65,19.73,332900,0.0,1.0
2004-01-02,19.21,19.75,19.16,19.75,362900,19.21,19.75,19.16,19.75,362900,0.0,1.0
2004-01-05,19.74,19.98,19.1,19.21,311700,19.74,19.98,19.1,19.21,311700,0.0,1.0
2004-01-06,19.49,19.95,19.24,19.95,203300,19.49,19.95,19.24,19.95,203300,0.0,1.0
2004-01-07,19.7,19.95,19.48,19.5,268300,19.7,19.95,19.48,19.5,268300,0.0,1.0
2004-01-08,19.9,20.0,19.6,19.87,309300,19.9,20.0,19.6,19.87,309300,0.0,1.0
2004-01-09,20.05,20.6,19.75,19.75,377200,20.05,20.6,19.75,19.75,377200,0.0,1.0
2004-01-12,19.71,20.21,19.36,20.1,220300,19.71,20.21,19.36,20.1,220300,0.0,1.0
2004-01-13,19.76,19.82,19.37,19.57,115000,19.76,19.82,19.37,19.57,115000,0.0,1.0
2004-01-14,19.85,20.0,19.65,19.83,329800,19.85,20.0,19.65,19.83,329800,0.0,1.0
2004-01-15,21.04,21.1,19.6,19.62,414000,21.04,21.1,19.6,19.62,414000,0.0,1.0
2004-01-16,21.57,21.79,21.24,21.29,465000,21.57,21.79,21.24,21.29,465000,0.0,1.0
2004-01-20,20.48,21.75,20.46,21.75,621300,20.48,21.75,20.46,21.75,621300,0.0,1.0
2004-01-21,21.9,22.85,21.45,22.0,1658800,21.9,22.85,21.45,22.0,1658800,0.0,1.0
2004-01-22,20.4,21.83,19.94,21.69,795700,20.4,21.83,19.94,21.69,795700,0.0,1.0
2004-01-23,19.85,19.93,18.72,18.75,934800,19.85,19.93,18.72,18.75,934800,0.0,1.0
2004-01-26,20.54,20.78,19.57,19.78,677900,20.54,20.78,19.57,19.78,677900,0.0,1.0
2004-01-27,20.66,21.25,20.31,20.435,624500,20.66,21.25,20.31,20.435,624500,0.0,1.0
2004-01-28,20.11,20.76,20.1,20.53,176100,20.11,20.76,20.1,20.53,176100,0.0,1.0
2004-01-29,18.62,20.0,18.5,19.95,587800,18.62,20.0,18.5,19.95,587800,0.0,1.0
2004-01-30,18.59,18.96,18.3,18.65,258000,18.59,18.96,18.3,18.65,258000,0.0,1.0
2004-02-02,17.94,18.9,17.89,18.56,594400,17.94,18.9,17.89,18.56,594400,0.0,1.0
2004-02-03,18.49,19.0,18.42,18.88,1332200,18.49,19.0,18.42,18.88,1332200,0.0,1.0
2004-02-04,17.61,18.15,17.54,18.15,789200,17.61,18.15,17.54,18.15,789200,0.0,1.0
2004-02-05,18.42,18.42,17.8,18.0,981300,18.42,18.42,17.8,18.0,981300,0.0,1.0
2004-02-06,18.98,19.0,18.22,18.28,896600,18.98,19.0,18.22,18.28,896600,0.0,1.0
2004-02-09,18.56,19.03,18.47,19.02,405600,18.56,19.03,18.47,19.02,405600,0.0,1.0
2004-02-10,18.57,18.9,18.38,18.9,314700,18.57,18.9,18.38,18.9,314700,0.0,1.0
2004-02-11,19.6,19.7,18.48,18.56,1540900,19.6,19.7,18.48,18.56,1540900,0.0,1.0
2004-02-12,19.41,19.59,19.15,19.2,334800,19.41,19.59,19.15,19.2,334800,0.0,1.0
2004-02-13,19.34,19.5,19.0,19.3,259700,19.34,19.5,19.0,19.3,259700,0.0,1.0
2004-02-17,19.85,20.04,19.03,19.11,556500,19.85,20.04,19.03,19.11,556500,0.0,1.0
2004-02-18,20.03,20.187,19.67,19.69,503700,20.03,20.187,19.67,19.69,503700,0.0,1.0
2004-02-19,19.2,20.24,19.18,20.22,373900,19.2,20.24,19.18,20.22,373900,0.0,1.0
2004-02-20,19.1,19.3,18.73,19.18,284400,19.1,19.3,18.73,19.18,284400,0.0,1.0
2004-02-23,19.1,19.25,18.94,19.22,388000,19.1,19.25,18.94,19.22,388000,0.0,1.0
2004-02-24,19.02,19.19,18.88,19.0,222800,19.02,19.19,18.88,19.0,222800,0.0,1.0
2004-02-25,19.0,19.05,18.86,19.0,452200,19.0,19.05,18.86,19.0,452200,0.0,1.0
2004-02-26,20.32,20.37,19.0,19.05,551300,20.32,20.37,19.0,19.05,551300,0.0,1.0
2004-02-27,20.25,20.49,20.0,20.44,530300,20.25,20.49,20.0,20.44,530300,0.0,1.0
2004-03-01,20.32,20.9,20.3,20.69,369000,20.32,20.9,20.3,20.69,369000,0.0,1.0
2004-03-02,20.81,20.96,20.29,20.45,416000,20.81,20.96,20.29,20.45,416000,0.0,1.0
2004-03-03,20.2,20.9,20.06,20.9,233700,20.2,20.9,20.06,20.9,233700,0.0,1.0
2004-03-04,19.96,20.52,19.86,20.19,133400,19.96,20.52,19.86,20.19,133400,0.0,1.0
2004-03-05,19.83,20.2,19.3,19.75,222700,19.83,20.2,19.3,19.75,222700,0.0,1.0
2004-03-08,18.8,20.02,17.88,19.81,335300,18.8,20.02,17.88,19.81,335300,0.0,1.0
2004-03-09,19.25,19.45,18.65,18.89,484100,19.25,19.45,18.65,18.89,484100,0.0,1.0
2004-03-10,19.7,20.38,19.0,19.0,420500,19.7,20.38,19.0,19.0,420500,0.0,1.0
2004-03-11,19.69,20.13,19.63,19.8,369200,19.69,20.13,19.63,19.8,369200,0.0,1.0
2004-03-12,20.04,20.29,19.91,19.92,120700,20.04,20.29,19.91,19.92,120700,0.0,1.0
2004-03-15,19.8,20.09,19.7,20.09,257100,19.8,20.09,19.7,20.09,257100,0.0,1.0
2004-03-16,19.13,20.02,18.82,20.02,250800,19.13,20.02,18.82,20.02,250800,0.0,1.0
2004-03-17,19.05,19.34,19.05,19.3,239400,19.05,19.34,19.05,19.3,239400,0.0,1.0
2004-03-18,19.09,19.31,18.62,19.2,115400,19.09,19.31,18.62,19.2,115400,0.0,1.0
2004-03-19,18.98,19.0,18.6,18.97,126100,18.98,19.0,18.6,18.97,126100,0.0,1.0
2004-03-22,18.68,18.87,18.5,18.79,576500,18.68,18.87,18.5,18.79,576500,0.0,1.0
2004-03-23,19.0,19.44,18.75,19.44,491500,19.0,19.44,18.75,19.44,491500,0.0,1.0
2004-03-24,19.25,19.3,18.95,19.0,177400,19.25,19.3,18.95,19.0,177400,0.0,1.0
2004-03-25,19.28,19.34,18.99,19.27,727200,19.28,19.34,18.99,19.27,727200,0.0,1.0
2004-03-26,19.25,19.48,19.2,19.25,360100,19.25,19.48,19.2,19.25,360100,0.0,1.0
2004-03-29,19.43,19.47,19.25,19.38,322800,19.43,19.47,19.25,19.38,322800,0.0,1.0
2004-03-30,19.6,19.77,19.25,19.29,174200,19.6,19.77,19.25,19.29,174200,0.0,1.0
2004-03-31,20.89,20.98,19.63,19.63,404000,20.89,20.98,19.63,19.63,404000,0.0,1.0
2004-04-01,22.05,22.17,20.75,20.91,425900,22.05,22.17,20.75,20.91,425900,0.0,1.0
2004-04-02,21.4,22.45,20.96,22.34,422600,21.4,22.45,20.96,22.34,422600,0.0,1.0
2004-04-05,22.52,22.55,21.22,21.22,445200,22.52,22.55,21.22,21.22,445200,0.0,1.0
2004-04-06,22.0,22.2,20.93,22.1,663200,22.0,22.2,20.93,22.1,663200,0.0,1.0
2004-04-07,22.0,22.055,21.55,21.75,367200,22.0,22.055,21.55,21.75,367200,0.0,1.0
2004-04-08,21.91,22.0,21.4,22.0,586500,21.91,22.0,21.4,22.0,586500,0.0,1.0
2004-04-12,22.11,22.18,21.5,21.82,221800,22.11,22.18,21.5,21.82,221800,0.0,1.0
2004-04-13,21.73,22.05,21.32,22.05,209600,21.73,22.05,21.32,22.05,209600,0.0,1.0
2004-04-14,21.37,21.9,20.96,21.65,204900,21.37,21.9,20.96,21.65,204900,0.0,1.0
2004-04-15,20.64,21.62,20.63,21.56,259100,20.64,21.62,20.63,21.56,259100,0.0,1.0
2004-04-16,19.95,20.6,19.48,20.6,240300,19.95,20.6,19.48,20.6,240300,0.0,1.0
2004-04-19,19.75,19.9,19.2,19.9,307300,19.75,19.9,19.2,19.9,307300,0.0,1.0
2004-04-20,19.84,20.43,19.319,19.56,281100,19.84,20.43,19.319,19.56,281100,0.0,1.0
2004-04-21,20.0,20.41,19.5,19.7,147300,20.0,20.41,19.5,19.7,147300,0.0,1.0
2004-04-22,19.46,20.0,19.13,19.955,391500,19.46,20.0,19.13,19.955,391500,0.0,1.0
2004-04-23,20.42,20.85,19.0,19.05,688500,20.42,20.85,19.0,19.05,688500,0.0,1.0
2004-04-26,19.95,20.92,19.52,20.4,175500,19.95,20.92,19.52,20.4,175500,0.0,1.0
2004-04-27,19.14,20.1,19.04,19.9,322600,19.14,20.1,19.04,19.9,322600,0.0,1.0
2004-04-28,18.72,19.2,18.5,18.98,143500,18.72,19.2,18.5,18.98,143500,0.0,1.0
2004-04-29,17.33,18.43,17.09,18.2,858000,17.33,18.43,17.09,18.2,858000,0.0,1.0
2004-04-30,17.6,17.78,17.33,17.33,214900,17.6,17.78,17.33,17.33,214900,0.0,1.0
2004-05-03,17.22,17.75,17.0,17.6,384700,17.22,17.75,17.0,17.6,384700,0.0,1.0
2004-05-04,18.23,18.24,17.1,17.38,205600,18.23,18.24,17.1,17.38,205600,0.0,1.0
2004-05-05,18.16,18.275,17.91,18.24,197800,18.16,18.275,17.91,18.24,197800,0.0,1.0
2004-05-06,18.42,18.45,17.66,18.165,180300,18.42,18.45,17.66,18.165,180300,0.0,1.0
2004-05-07,18.3,18.73,18.09,18.42,112300,18.3,18.73,18.09,18.42,112300,0.0,1.0
2004-05-10,18.12,18.325,17.65,18.26,93000,18.12,18.325,17.65,18.26,93000,0.0,1.0
2004-05-11,18.89,19.1,18.08,18.19,229500,18.89,19.1,18.08,18.19,229500,0.0,1.0
2004-05-12,19.19,19.19,18.6,18.8,504200,19.19,19.19,18.6,18.8,504200,0.0,1.0
2004-05-13,19.2,19.5,18.89,18.89,170900,19.2,19.5,18.89,18.89,170900,0.0,1.0
2004-05-14,19.37,19.63,19.15,19.22,315300,19.37,19.63,19.15,19.22,315300,0.0,1.0
2004-05-17,19.2,19.3,18.68,19.04,565000,19.2,19.3,18.68,19.04,565000,0.0,1.0
2004-05-18,18.96,19.31,18.92,19.15,240700,18.96,19.31,18.92,19.15,240700,0.0,1.0
2004-05-19,18.92,19.23,18.5,18.7,496400,18.92,19.23,18.5,18.7,496400,0.0,1.0
2004-05-20,18.94,19.0,18.85,18.99,372400,18.94,19.0,18.85,18.99,372400,0.0,1.0
2004-05-21,18.87,19.0,18.8,18.88,152700,18.87,19.0,18.8,18.88,152700,0.0,1.0
2004-05-24,18.75,19.0,18.49,18.95,311400,18.75,19.0,18.49,18.95,311400,0.0,1.0
2004-05-25,18.73,18.83,18.53,18.75,318900,18.73,18.83,18.53,18.75,318900,0.0,1.0
2004-05-26,18.91,19.02,18.67,18.67,508000,18.91,19.02,18.67,18.67,508000,0.0,1.0
2004-05-27,18.88,19.02,18.82,18.9,302700,18.88,19.02,18.82,18.9,302700,0.0,1.0
2004-05-28,18.82,18.98,18.69,18.83,272200,18.82,18.98,18.69,18.83,272200,0.0,1.0
2004-06-01,18.62,18.76,18.48,18.66,227200,18.62,18.76,18.48,18.66,227200,0.0,1.0
2004-06-02,18.51,18.75,18.46,18.53,197800,18.51,18.75,18.46,18.53,197800,0.0,1.0
2004-06-03,18.33,18.6,18.2,18.51,196800,18.33,18.6,18.2,18.51,196800,0.0,1.0
2004-06-04,18.79,18.79,18.35,18.54,202200,18.79,18.79,18.35,18.54,202200,0.0,1.0
2004-06-07,18.94,19.12,18.8,18.88,162300,18.94,19.12,18.8,18.88,162300,0.0,1.0
2004-06-08,19.41,19.57,18.76,18.97,374000,19.41,19.57,18.76,18.97,374000,0.0,1.0
2004-06-09,19.4,19.57,19.25,19.4,154400,19.4,19.57,19.25,19.4,154400,0.0,1.0
2004-06-10,19.7,19.79,19.35,19.4,191100,19.7,19.79,19.35,19.4,191100,0.0,1.0
2004-06-14,19.81,20.0,19.52,19.52,196100,19.81,20.0,19.52,19.52,196100,0.0,1.0
2004-06-15,20.32,20.93,19.83,19.92,585200,20.32,20.93,19.83,19.92,585200,0.0,1.0
2004-06-16,20.4,20.71,20.12,20.22,339700,20.4,20.71,20.12,20.22,339700,0.0,1.0
2004-06-17,20.44,20.8,20.2,20.37,295300,20.44,20.8,20.2,20.37,295300,0.0,1.0
2004-06-18,20.63,20.66,20.17,20.44,233600,20.63,20.66,20.17,20.44,233600,0.0,1.0
2004-06-21,20.9,20.99,20.37,20.54,500100,20.9,20.99,20.37,20.54,500100,0.0,1.0
2004-06-22,20.5,21.0,20.25,20.95,382000,20.5,21.0,20.25,20.95,382000,0.0,1.0
2004-06-23,20.86,20.86,20.18,20.46,234100,20.86,20.86,20.18,20.46,234100,0.0,1.0
2004-06-24,21.2,22.0,20.52,20.8,537000,21.2,22.0,20.52,20.8,537000,0.0,1.0
2004-06-25,21.56,21.73,19.02,21.73,1556000,21.56,21.73,19.02,21.73,1556000,0.0,1.0
2004-06-28,21.75,22.2,21.5,21.69,484800,21.75,22.2,21.5,21.69,484800,0.0,1.0
2004-06-29,22.0,22.1,21.62,21.62,288100,22.0,22.1,21.62,21.62,288100,0.0,1.0
2004-06-30,22.45,22.55,21.97,22.0,366200,22.45,22.55,21.97,22.0,366200,0.0,1.0
2004-07-01,21.26,22.2,21.0,22.2,512800,21.26,22.2,21.0,22.2,512800,0.0,1.0
2004-07-02,20.44,21.4,20.38,21.4,286200,20.44,21.4,20.38,21.4,286200,0.0,1.0
2004-07-06,20.0,20.5,20.0,20.49,537800,20.0,20.5,20.0,20.49,537800,0.0,1.0
2004-07-07,20.45,20.45,20.0,20.14,214400,20.45,20.45,20.0,20.14,214400,0.0,1.0
2004-07-08,20.4,20.84,20.14,20.2,244700,20.4,20.84,20.14,20.2,244700,0.0,1.0
2004-07-09,20.49,20.69,20.42,20.53,135800,20.49,20.69,20.42,20.53,135800,0.0,1.0
2004-07-12,20.33,20.69,20.16,20.59,373500,20.33,20.69,20.16,20.59,373500,0.0,1.0
2004-07-13,20.51,20.8,20.42,20.53,344200,20.51,20.8,20.42,20.53,344200,0.0,1.0
2004-07-14,20.06,20.41,19.95,20.26,249000,20.06,20.41,19.95,20.26,249000,0.0,1.0
2004-07-15,20.26,20.37,20.02,20.1,242100,20.26,20.37,20.02,20.1,242100,0.0,1.0
2004-07-16,20.0,20.55,19.97,20.42,185300,20.0,20.55,19.97,20.42,185300,0.0,1.0
2004-07-19,19.97,20.26,19.8,20.26,481400,19.97,20.26,19.8,20.26,481400,0.0,1.0
2004-07-20,20.1,20.4,19.9,20.11,278600,20.1,20.4,19.9,20.11,278600,0.0,1.0
2004-07-21,20.05,20.8,20.04,20.7,366000,20.05,20.8,20.04,20.7,366000,0.0,1.0
2004-07-22,19.86,20.04,19.75,19.95,295000,19.86,20.04,19.75,19.95,295000,0.0,1.0
2004-07-23,19.23,19.75,18.53,19.65,534600,19.23,19.75,18.53,19.65,534600,0.0,1.0
2004-07-26,18.91,19.72,18.74,19.35,226500,18.91,19.72,18.74,19.35,226500,0.0,1.0
2004-07-27,19.3,19.33,18.65,19.0,129200,19.3,19.33,18.65,19.0,129200,0.0,1.0
2004-07-28,19.39,19.45,18.66,19.05,138700,19.39,19.45,18.66,19.05,138700,0.0,1.0
2004-07-29,19.99,20.01,19.27,19.27,241500,19.99,20.01,19.27,19.27,241500,0.0,1.0
2004-07-30,20.08,20.47,19.91,20.0,433500,20.08,20.47,19.91,20.0,433500,0.0,1.0
2004-08-02,20.0,20.0,19.59,20.0,630600,20.0,20.0,19.59,20.0,630600,0.0,1.0
2004-08-03,19.75,19.99,19.7,19.99,178200,19.75,19.99,19.7,19.99,178200,0.0,1.0
2004-08-04,19.84,20.0,19.62,19.63,169600,19.84,20.0,19.62,19.63,169600,0.0,1.0
2004-08-05,19.72,20.0,19.5,19.75,177500,19.72,20.0,19.5,19.75,177500,0.0,1.0
2004-08-06,19.1,19.76,19.0,19.65,218800,19.1,19.76,19.0,19.65,218800,0.0,1.0
2004-08-09,18.55,19.22,18.55,19.1,217300,18.55,19.22,18.55,19.1,217300,0.0,1.0
2004-08-10,18.95,19.1,18.54,18.54,377400,18.95,19.1,18.54,18.54,377400,0.0,1.0
2004-08-11,17.57,18.6,16.63,18.48,1060200,17.57,18.6,16.63,18.48,1060200,0.0,1.0
2004-08-12,17.05,17.57,16.88,17.42,321800,17.05,17.57,16.88,17.42,321800,0.0,1.0
2004-08-13,16.6,17.03,16.5,17.0,285400,16.6,17.03,16.5,17.0,285400,0.0,1.0
2004-08-16,17.06,17.1,16.7,16.84,184600,17.06,17.1,16.7,16.84,184600,0.0,1.0
2004-08-17,16.9,17.35,16.85,17.24,193700,16.9,17.35,16.85,17.24,193700,0.0,1.0
2004-08-18,17.28,17.31,16.8,16.85,480400,17.28,17.31,16.8,16.85,480400,0.0,1.0
2004-08-19,17.1,17.29,16.93,17.29,300400,17.1,17.29,16.93,17.29,300400,0.0,1.0
2004-08-20,17.18,17.3,16.92,17.15,185100,17.18,17.3,16.92,17.15,185100,0.0,1.0
2004-08-23,16.99,17.38,16.95,17.35,262700,16.99,17.38,16.95,17.35,262700,0.0,1.0
2004-08-24,16.5,17.15,16.43,17.08,286700,16.5,17.15,16.43,17.08,286700,0.0,1.0
2004-08-25,16.46,16.65,16.0,16.65,357700,16.46,16.65,16.0,16.65,357700,0.0,1.0
2004-08-26,16.36,16.58,16.14,16.57,111300,16.36,16.58,16.14,16.57,111300,0.0,1.0
2004-08-27,17.42,17.6,16.44,16.45,772000,17.42,17.6,16.44,16.45,772000,0.0,1.0
2004-08-30,17.25,17.5,17.01,17.47,362700,17.25,17.5,17.01,17.47,362700,0.0,1.0
2004-08-31,17.5,17.52,17.13,17.34,311300,17.5,17.52,17.13,17.34,311300,0.0,1.0
2004-09-01,17.53,18.08,17.07,17.4,311200,17.53,18.08,17.07,17.4,311200,0.0,1.0
2004-09-02,17.51,18.0,17.42,17.62,287700,17.51,18.0,17.42,17.62,287700,0.0,1.0
2004-09-03,17.21,17.32,16.76,17.08,248700,17.21,17.32,16.76,17.08,248700,0.0,1.0
2004-09-07,17.51,17.57,17.31,17.36,103000,17.51,17.57,17.31,17.36,103000,0.0,1.0
2004-09-08,17.6,17.7,17.43,17.5,87100,17.6,17.7,17.43,17.5,87100,0.0,1.0
2004-09-09,18.22,18.44,17.68,17.77,141700,18.22,18.44,17.68,17.77,141700,0.0,1.0
2004-09-10,18.71,18.85,18.06,18.08,84900,18.71,18.85,18.06,18.08,84900,0.0,1.0
2004-09-13,19.58,19.58,18.6,18.6,266900,19.58,19.58,18.6,18.6,266900,0.0,1.0
2004-09-14,19.89,20.0,19.33,19.35,194300,19.89,20.0,19.33,19.35,194300,0.0,1.0
2004-09-15,19.97,20.0,19.74,19.91,560000,19.97,20.0,19.74,19.91,560000,0.0,1.0
2004-09-16,19.84,20.0,19.58,20.0,203400,19.84,20.0,19.58,20.0,203400,0.0,1.0
2004-09-17,20.0,20.0,19.65,19.7,283200,20.0,20.0,19.65,19.7,283200,0.0,1.0
2004-09-20,20.51,20.52,19.8,20.0,553400,20.51,20.52,19.8,20.0,553400,0.0,1.0
2004-09-21,20.14,20.58,19.67,20.54,574000,20.14,20.58,19.67,20.54,574000,0.0,1.0
2004-09-22,19.92,20.15,19.8,19.85,370100,19.92,20.15,19.8,19.85,370100,0.0,1.0
2004-09-23,19.88,20.09,19.4,19.95,212600,19.88,20.09,19.4,19.95,212600,0.0,1.0
2004-09-24,19.6,20.08,19.55,20.08,266000,19.6,20.08,19.55,20.08,266000,0.0,1.0
2004-09-27,18.92,19.91,18.79,19.61,332000,18.92,19.91,18.79,19.61,332000,0.0,1.0
2004-09-28,18.8,19.02,18.41,19.02,153500,18.8,19.02,18.41,19.02,153500,0.0,1.0
2004-09-29,19.14,19.4,18.61,18.61,147300,19.14,19.4,18.61,18.61,147300,0.0,1.0
2004-09-30,19.37,20.0,19.02,19.14,153200,19.37,20.0,19.02,19.14,153200,0.0,1.0
2004-10-01,20.04,20.1,19.0,19.34,208700,20.04,20.1,19.0,19.34,208700,0.0,1.0
2004-10-04,20.56,20.95,20.06,20.3,323200,20.56,20.95,20.06,20.3,323200,0.0,1.0
2004-10-05,21.0,21.08,20.25,20.6,362300,21.0,21.08,20.25,20.6,362300,0.0,1.0
2004-10-06,20.54,21.0,20.05,21.0,329400,20.54,21.0,20.05,21.0,329400,0.0,1.0
2004-10-07,20.52,20.9,20.35,20.55,150000,20.52,20.9,20.35,20.55,150000,0.0,1.0
2004-10-08,20.13,20.55,20.1,20.33,162800,20.13,20.55,20.1,20.33,162800,0.0,1.0
2004-10-11,20.09,20.2,19.81,20.2,126300,20.09,20.2,19.81,20.2,126300,0.0,1.0
2004-10-12,19.86,20.0,19.68,19.81,68500,19.86,20.0,19.68,19.81,68500,0.0,1.0
2004-10-13,20.27,21.0,20.25,20.8,124600,20.27,21.0,20.25,20.8,124600,0.0,1.0
2004-10-14,20.1,20.41,19.76,20.25,119300,20.1,20.41,19.76,20.25,119300,0.0,1.0
2004-10-15,20.0,20.23,19.8,20.03,243500,20.0,20.23,19.8,20.03,243500,0.0,1.0
2004-10-18,20.64,20.75,19.72,20.03,118700,20.64,20.75,19.72,20.03,118700,0.0,1.0
2004-10-19,20.93,21.04,20.04,20.79,705500,20.93,21.04,20.04,20.79,705500,0.0,1.0
2004-10-20,22.54,22.65,18.9,18.9,1373300,22.54,22.65,18.9,18.9,1373300,0.0,1.0
2004-10-21,22.31,22.49,21.41,22.46,794900,22.31,22.49,21.41,22.46,794900,0.0,1.0
2004-10-22,21.48,22.15,21.11,22.15,1107800,21.48,22.15,21.11,22.15,1107800,0.0,1.0
2004-10-25,22.16,22.16,21.3,21.5,258300,22.16,22.16,21.3,21.5,258300,0.0,1.0
2004-10-26,21.18,22.0,20.98,22.0,323100,21.18,22.0,20.98,22.0,323100,0.0,1.0
2004-10-27,21.7,21.79,21.05,21.33,287400,21.7,21.79,21.05,21.33,287400,0.0,1.0
2004-10-28,22.89,22.97,21.49,21.54,571000,22.89,22.97,21.49,21.54,571000,0.0,1.0
2004-10-29,23.45,24.0,22.04,22.5,929000,23.45,24.0,22.04,22.5,929000,0.0,1.0
2004-11-01,24.49,25.1697,23.06,23.43,1010800,24.49,25.1697,23.06,23.43,1010800,0.0,1.0
2004-11-02,24.02,24.8,23.81,24.8,880000,24.02,24.8,23.81,24.8,880000,0.0,1.0
2004-11-03,24.1,24.42,23.79,24.26,481000,24.1,24.42,23.79,24.26,481000,0.0,1.0
2004-11-04,24.04,24.2,23.8,23.9,342000,24.04,24.2,23.8,23.9,342000,0.0,1.0
2004-11-05,24.64,24.64,23.91,24.07,513200,24.64,24.64,23.91,24.07,513200,0.0,1.0
2004-11-08,23.44,24.9,23.32,24.55,637100,23.44,24.9,23.32,24.55,637100,0.0,1.0
2004-11-09,24.14,24.25,23.05,23.28,542900,24.14,24.25,23.05,23.28,542900,0.0,1.0
2004-11-10,24.4,24.49,23.9,24.185,337700,24.4,24.49,23.9,24.185,337700,0.0,1.0
2004-11-11,24.97,25.41,24.27,24.29,720600,24.97,25.41,24.27,24.29,720600,0.0,1.0
2004-11-12,25.0,25.03,24.51,25.0,425700,25.0,25.03,24.51,25.0,425700,0.0,1.0
2004-11-15,26.0,26.13,24.66,25.0,595800,26.0,26.13,24.66,25.0,595800,0.0,1.0
2004-11-16,25.66,26.17,25.3,25.68,492100,25.66,26.17,25.3,25.68,492100,0.0,1.0
2004-11-17,26.02,26.5,25.73,26.03,425500,26.02,26.5,25.73,26.03,425500,0.0,1.0
2004-11-18,25.91,26.1,25.55,25.76,363100,25.91,26.1,25.55,25.76,363100,0.0,1.0
2004-11-19,25.96,26.96,25.79,26.0,684700,25.96,26.96,25.79,26.0,684700,0.0,1.0
2004-11-22,26.5,26.5,25.53,26.05,696600,26.5,26.5,25.53,26.05,696600,0.0,1.0
2004-11-23,25.5,26.299,25.18,26.05,431800,25.5,26.299,25.18,26.05,431800,0.0,1.0
2004-11-24,25.25,25.75,25.19,25.65,305300,25.25,25.75,25.19,25.65,305300,0.0,1.0
2004-11-26,25.0,25.6,25.0,25.53,72600,25.0,25.6,25.0,25.53,72600,0.0,1.0
2004-11-29,25.21,25.43,24.82,25.43,259800,25.21,25.43,24.82,25.43,259800,0.0,1.0
2004-11-30,24.11,24.55,22.83,23.73,1020800,24.11,24.55,22.83,23.73,1020800,0.0,1.0
2004-12-01,27.16,27.58,23.74,23.88,976700,27.16,27.58,23.74,23.88,976700,0.0,1.0
2004-12-02,27.78,28.24,26.9,27.0,721400,27.78,28.24,26.9,27.0,721400,0.0,1.0
2004-12-03,28.51,29.08,28.03,28.25,629700,28.51,29.08,28.03,28.25,629700,0.0,1.0
2004-12-06,27.2,28.55,27.2,28.55,511500,27.2,28.55,27.2,28.55,511500,0.0,1.0
2004-12-07,25.77,27.92,25.72,27.37,602900,25.77,27.92,25.72,27.37,602900,0.0,1.0
2004-12-08,25.51,25.98,25.0,25.7,387600,25.51,25.98,25.0,25.7,387600,0.0,1.0
2004-12-09,25.65,26.1,24.61,25.01,373700,25.65,26.1,24.61,25.01,373700,0.0,1.0
2004-12-10,25.69,26.1,25.1,25.4,495800,25.69,26.1,25.1,25.4,495800,0.0,1.0
2004-12-13,26.29,26.4,25.49,25.71,198500,26.29,26.4,25.49,25.71,198500,0.0,1.0
2004-12-14,26.47,26.6,26.02,26.02,282700,26.47,26.6,26.02,26.02,282700,0.0,1.0
2004-12-15,26.99,27.23,26.35,26.35,585700,26.99,27.23,26.35,26.35,585700,0.0,1.0
2004-12-16,26.82,27.2,26.61,26.92,829200,26.82,27.2,26.61,26.92,829200,0.0,1.0
2004-12-17,27.2,27.27,26.62,26.82,334500,27.2,27.27,26.62,26.82,334500,0.0,1.0
2004-12-20,26.92,28.85,26.7,27.3,888600,26.92,28.85,26.7,27.3,888600,0.0,1.0
2004-12-21,26.6,27.27,26.15,27.15,594800,26.6,27.27,26.15,27.15,594800,0.0,1.0
2004-12-22,26.85,27.04,26.5,26.5,259300,26.85,27.04,26.5,26.5,259300,0.0,1.0
2004-12-23,26.86,27.02,26.64,26.71,196800,26.86,27.02,26.64,26.71,196800,0.0,1.0
2004-12-27,26.95,27.06,26.8,27.06,240200,26.95,27.06,26.8,27.06,240200,0.0,1.0
2004-12-28,27.25,27.26,26.82,26.85,217000,27.25,27.26,26.82,26.85,217000,0.0,1.0
2004-12-29,27.18,27.48,26.9,27.44,401400,27.18,27.48,26.9,27.44,401400,0.0,1.0
2004-12-30,27.5,27.81,27.02,27.18,142900,27.5,27.81,27.02,27.18,142900,0.0,1.0
2004-12-31,27.14,27.79,26.84,27.4,335400,27.14,27.79,26.84,27.4,335400,0.0,1.0
2005-01-03,26.75,27.46,26.66,27.14,740500,26.75,27.46,26.66,27.14,740500,0.0,1.0
2005-01-04,25.0,26.88,24.93,26.8,574700,25.0,26.88,24.93,26.8,574700,0.0,1.0
2005-01-05,23.78,24.99,23.24,24.97,581300,23.78,24.99,23.24,24.97,581300,0.0,1.0
2005-01-06,22.99,24.02,22.74,23.75,646400,22.99,24.02,22.74,23.75,646400,0.0,1.0
2005-01-07,22.26,23.21,20.95,21.05,3826200,22.26,23.21,20.95,21.05,3826200,0.0,1.0
2005-01-10,22.89,22.96,22.0,22.35,1477300,22.89,22.96,22.0,22.35,1477300,0.0,1.0
2005-01-11,22.36,22.92,22.2,22.92,826600,22.36,22.92,22.2,22.92,826600,0.0,1.0
2005-01-12,22.92,23.14,22.69,22.75,1160300,22.92,23.14,22.69,22.75,1160300,0.0,1.0
2005-01-13,22.37,23.16,22.11,23.1,692600,22.37,23.16,22.11,23.1,692600,0.0,1.0
2005-01-14,22.5,22.76,22.26,22.48,750900,22.5,22.76,22.26,22.48,750900,0.0,1.0
2005-01-18,22.87,23.05,22.42,22.88,533600,22.87,23.05,22.42,22.88,533600,0.0,1.0
2005-01-19,22.35,22.85,22.23,22.78,387300,22.35,22.85,22.23,22.78,387300,0.0,1.0
2005-01-20,22.57,22.88,22.12,22.37,252900,22.57,22.88,22.12,22.37,252900,0.0,1.0
2005-01-21,21.93,22.45,21.84,22.43,368100,21.93,22.45,21.84,22.43,368100,0.0,1.0
2005-01-24,21.69,22.15,21.69,22.15,282500,21.69,22.15,21.69,22.15,282500,0.0,1.0
2005-01-25,21.72,22.17,21.58,21.95,187400,21.72,22.17,21.58,21.95,187400,0.0,1.0
2005-01-26,22.7,22.79,21.8,21.98,270700,22.7,22.79,21.8,21.98,270700,0.0,1.0
2005-01-27,22.96,23.25,22.56,22.66,137500,22.96,23.25,22.56,22.66,137500,0.0,1.0
2005-01-28,22.2,23.12,22.1,23.0,245800,22.2,23.12,22.1,23.0,245800,0.0,1.0
2005-01-31,22.77,22.92,22.17,22.42,285700,22.77,22.92,22.17,22.42,285700,0.0,1.0
2005-02-01,23.74,23.8,22.79,22.97,301900,23.74,23.8,22.79,22.97,301900,0.0,1.0
2005-02-02,23.82,23.9,23.39,23.82,160100,23.82,23.9,23.39,23.82,160100,0.0,1.0
2005-02-03,23.3,23.84,23.21,23.5,279600,23.3,23.84,23.21,23.5,279600,0.0,1.0
2005-02-04,24.18,24.3,23.291,23.3,176800,24.18,24.3,23.291,23.3,176800,0.0,1.0
2005-02-07,24.13,24.51,24.08,24.29,181800,24.13,24.51,24.08,24.29,181800,0.0,1.0
2005-02-08,24.78,24.8,23.89,24.35,367200,24.78,24.8,23.89,24.35,367200,0.0,1.0
2005-02-09,24.26,24.97,24.18,24.75,502700,24.26,24.97,24.18,24.75,502700,0.0,1.0
2005-02-10,23.89,24.64,23.64,24.25,529100,23.89,24.64,23.64,24.25,529100,0.0,1.0
2005-02-11,23.5,25.19,22.58,22.98,1252200,23.5,25.19,22.58,22.98,1252200,0.0,1.0
2005-02-14,23.17,23.6,22.64,22.78,743000,23.17,23.6,22.64,22.78,743000,0.0,1.0
2005-02-15,23.56,23.94,23.0,23.2,315900,23.56,23.94,23.0,23.2,315900,0.0,1.0
2005-02-16,23.61,23.82,23.0,23.2,310000,23.61,23.82,23.0,23.2,310000,0.0,1.0
2005-02-17,23.54,23.8,23.25,23.8,383900,23.54,23.8,23.25,23.8,383900,0.0,1.0
2005-02-18,23.57,23.81,23.28,23.78,145900,23.57,23.81,23.28,23.78,145900,0.0,1.0
2005-02-22,23.44,24.11,23.36,23.55,592800,23.44,24.11,23.36,23.55,592800,0.0,1.0
2005-02-23,23.23,23.86,23.23,23.83,219200,23.23,23.86,23.23,23.83,219200,0.0,1.0
2005-02-24,22.75,23.43,22.19,23.22,494000,22.75,23.43,22.19,23.22,494000,0.0,1.0
2005-02-25,23.47,23.64,22.8,22.89,285100,23.47,23.64,22.8,22.89,285100,0.0,1.0
2005-02-28,22.97,23.75,22.64,23.21,322200,22.97,23.75,22.64,23.21,322200,0.0,1.0
2005-03-01,23.13,23.81,22.88,22.95,282800,23.13,23.81,22.88,22.95,282800,0.0,1.0
2005-03-02,22.83,23.22,22.79,23.22,407800,22.83,23.22,22.79,23.22,407800,0.0,1.0
2005-03-03,22.73,23.06,22.31,23.0,440600,22.73,23.06,22.31,23.0,440600,0.0,1.0
2005-03-04,22.82,23.14,22.53,22.79,443300,22.82,23.14,22.53,22.79,443300,0.0,1.0
2005-03-07,23.66,23.82,22.86,22.99,269400,23.66,23.82,22.86,22.99,269400,0.0,1.0
2005-03-08,24.03,24.19,23.8,23.84,392800,24.03,24.19,23.8,23.84,392800,0.0,1.0
2005-03-09,23.7,24.29,23.56,23.85,189700,23.7,24.29,23.56,23.85,189700,0.0,1.0
2005-03-10,24.02,24.28,23.15,23.63,259400,24.02,24.28,23.15,23.63,259400,0.0,1.0
2005-03-11,23.68,24.26,23.31,24.26,256700,23.68,24.26,23.31,24.26,256700,0.0,1.0
2005-03-14,23.44,23.83,23.261,23.4,217100,23.44,23.83,23.261,23.4,217100,0.0,1.0
2005-03-15,23.08,23.75,23.08,23.64,179000,23.08,23.75,23.08,23.64,179000,0.0,1.0
2005-03-16,22.11,23.1,21.559,22.9,945100,22.11,23.1,21.559,22.9,945100,0.0,1.0
2005-03-17,22.36,22.44,21.89,22.2,204600,22.36,22.44,21.89,22.2,204600,0.0,1.0
2005-03-18,21.92,22.47,21.68,22.47,389000,21.92,22.47,21.68,22.47,389000,0.0,1.0
2005-03-21,21.69,22.0,21.53,21.91,361300,21.69,22.0,21.53,21.91,361300,0.0,1.0
2005-03-22,21.81,22.0,21.6,21.7,347400,21.81,22.0,21.6,21.7,347400,0.0,1.0
2005-03-23,22.31,22.65,21.65,21.67,257600,22.31,22.65,21.65,21.67,257600,0.0,1.0
2005-03-24,22.11,22.65,22.11,22.58,297300,22.11,22.65,22.11,22.58,297300,0.0,1.0
2005-03-28,22.55,22.64,22.12,22.12,278800,22.55,22.64,22.12,22.12,278800,0.0,1.0
2005-03-29,22.25,22.78,22.2,22.32,241300,22.25,22.78,22.2,22.32,241300,0.0,1.0
2005-03-30,23.05,23.05,22.47,22.47,194100,23.05,23.05,22.47,22.47,194100,0.0,1.0
2005-03-31,22.64,23.18,22.49,23.07,278600,22.64,23.18,22.49,23.07,278600,0.0,1.0
2005-04-01,23.3,23.44,22.4,22.43,401800,23.3,23.44,22.4,22.43,401800,0.0,1.0
2005-04-04,23.05,23.26,22.95,23.13,329300,23.05,23.26,22.95,23.13,329300,0.0,1.0
2005-04-05,22.99,23.45,22.86,23.28,181000,22.99,23.45,22.86,23.28,181000,0.0,1.0
2005-04-06,23.45,24.0,23.0,23.13,253400,23.45,24.0,23.0,23.13,253400,0.0,1.0
2005-04-07,23.75,23.82,23.44,23.44,189200,23.75,23.82,23.44,23.44,189200,0.0,1.0
2005-04-08,23.22,24.0,23.22,23.78,125000,23.22,24.0,23.22,23.78,125000,0.0,1.0
2005-04-11,23.17,23.65,23.15,23.24,130400,23.17,23.65,23.15,23.24,130400,0.0,1.0
2005-04-12,22.97,23.13,22.55,23.11,183300,22.97,23.13,22.55,23.11,183300,0.0,1.0
2005-04-13,22.59,23.17,22.38,22.91,397400,22.59,23.17,22.38,22.91,397400,0.0,1.0
2005-04-14,21.25,22.6,21.01,22.36,449200,21.25,22.6,21.01,22.36,449200,0.0,1.0
2005-04-15,20.64,21.4,20.49,21.25,290200,20.64,21.4,20.49,21.25,290200,0.0,1.0
2005-04-18,20.83,21.3,20.59,20.59,372200,20.83,21.3,20.59,20.59,372200,0.0,1.0
2005-04-19,22.17,22.25,20.78,20.83,474600,22.17,22.25,20.78,20.83,474600,0.0,1.0
2005-04-20,22.31,23.14,22.25,22.34,461800,22.31,23.14,22.25,22.34,461800,0.0,1.0
2005-04-21,23.45,24.02,22.15,24.0,1242400,23.45,24.02,22.15,24.0,1242400,0.0,1.0
2005-04-22,23.01,23.73,22.8,23.32,476700,23.01,23.73,22.8,23.32,476700,0.0,1.0
2005-04-25,22.91,23.51,22.67,22.9,475400,22.91,23.51,22.67,22.9,475400,0.0,1.0
2005-04-26,23.21,23.57,23.02,23.02,572300,23.21,23.57,23.02,23.02,572300,0.0,1.0
2005-04-27,22.95,23.27,22.87,23.09,351200,22.95,23.27,22.87,23.09,351200,0.0,1.0
2005-04-28,22.65,23.28,22.65,22.84,151100,22.65,23.28,22.65,22.84,151100,0.0,1.0
2005-04-29,22.84,23.0,22.1,22.79,294800,22.84,23.0,22.1,22.79,294800,0.0,1.0
2005-05-02,23.09,23.21,22.73,23.0,209600,23.09,23.21,22.73,23.0,209600,0.0,1.0
2005-05-03,22.84,23.29,22.68,23.0,173800,22.84,23.29,22.68,23.0,173800,0.0,1.0
2005-05-04,23.3,23.36,22.71,23.03,158500,23.3,23.36,22.71,23.03,158500,0.0,1.0
2005-05-05,23.12,23.32,22.87,23.25,195700,23.12,23.32,22.87,23.25,195700,0.0,1.0
2005-05-06,23.3,23.36,22.74,23.2,194300,23.3,23.36,22.74,23.2,194300,0.0,1.0
2005-05-09,23.7,23.7,23.09,23.13,227100,23.7,23.7,23.09,23.13,227100,0.0,1.0
2005-05-10,24.6,24.7,23.42,23.42,806300,24.6,24.7,23.42,23.42,806300,0.0,1.0
2005-05-11,25.5,26.0,24.68,24.7,959000,25.5,26.0,24.68,24.7,959000,0.0,1.0
2005-05-12,25.04,25.91,24.97,25.8,468700,25.04,25.91,24.97,25.8,468700,0.0,1.0
2005-05-13,25.8,25.84,25.0,25.23,550500,25.8,25.84,25.0,25.23,550500,0.0,1.0
2005-05-16,26.28,26.4,25.52,25.57,282300,26.28,26.4,25.52,25.57,282300,0.0,1.0
2005-05-17,26.2,26.33,25.2,26.08,242200,26.2,26.33,25.2,26.08,242200,0.0,1.0
2005-05-18,26.11,26.34,25.9,26.25,322200,26.11,26.34,25.9,26.25,322200,0.0,1.0
2005-05-19,26.34,26.49,25.8,26.0,207800,26.34,26.49,25.8,26.0,207800,0.0,1.0
2005-05-20,26.43,26.46,25.97,26.37,102500,26.43,26.46,25.97,26.37,102500,0.0,1.0
2005-05-23,26.45,26.49,26.16,26.47,159800,26.45,26.49,26.16,26.47,159800,0.0,1.0
2005-05-24,26.51,26.55,26.12,26.4,256300,26.51,26.55,26.12,26.4,256300,0.0,1.0
2005-05-25,25.52,26.5,25.5,26.5,245600,25.52,26.5,25.5,26.5,245600,0.0,1.0
2005-05-26,26.26,26.34,25.53,25.6,252400,26.26,26.34,25.53,25.6,252400,0.0,1.0
2005-05-27,26.055,26.26,25.97,26.26,93600,26.055,26.26,25.97,26.26,93600,0.0,1.0
2005-05-31,26.02,26.25,25.95,26.15,234800,26.02,26.25,25.95,26.15,234800,0.0,1.0
2005-06-01,25.59,26.0,25.38,25.65,384300,25.59,26.0,25.38,25.65,384300,0.0,1.0
2005-06-02,27.39,27.51,25.4,25.53,795100,27.39,27.51,25.4,25.53,795100,0.0,1.0
2005-06-03,26.69,27.8,26.66,27.51,329100,26.69,27.8,26.66,27.51,329100,0.0,1.0
2005-06-06,27.05,27.13,26.6,26.82,147800,27.05,27.13,26.6,26.82,147800,0.0,1.0
2005-06-07,26.71,27.87,26.67,27.05,340400,26.71,27.87,26.67,27.05,340400,0.0,1.0
2005-06-08,26.34,26.9,26.28,26.81,237800,26.34,26.9,26.28,26.81,237800,0.0,1.0
2005-06-09,28.34,28.34,25.76,26.21,537000,28.34,28.34,25.76,26.21,537000,0.0,1.0
2005-06-10,28.2,29.98,28.0,28.23,605400,28.2,29.98,28.0,28.23,605400,0.0,1.0
2005-06-13,27.73,28.3,27.37,27.84,200300,27.73,28.3,27.37,27.84,200300,0.0,1.0
2005-06-14,27.75,27.98,27.46,27.87,70500,27.75,27.98,27.46,27.87,70500,0.0,1.0
2005-06-15,27.31,27.5,26.53,27.26,309100,27.31,27.5,26.53,27.26,309100,0.0,1.0
2005-06-16,28.64,28.74,27.2,27.2,356000,28.64,28.74,27.2,27.2,356000,0.0,1.0
2005-06-17,28.28,28.72,27.87,28.72,580400,28.28,28.72,27.87,28.72,580400,0.0,1.0
2005-06-20,27.98,28.23,27.71,28.05,257800,27.98,28.23,27.71,28.05,257800,0.0,1.0
2005-06-21,27.86,28.1,27.62,27.95,137500,27.86,28.1,27.62,27.95,137500,0.0,1.0
2005-06-22,27.55,28.05,27.46,27.86,250500,27.55,28.05,27.46,27.86,250500,0.0,1.0
2005-06-23,27.2,28.45,27.2,27.49,371300,27.2,28.45,27.2,27.49,371300,0.0,1.0
2005-06-24,25.87,27.23,25.69,27.14,590000,25.87,27.23,25.69,27.14,590000,0.0,1.0
2005-06-27,25.58,25.8,25.23,25.67,349400,25.58,25.8,25.23,25.67,349400,0.0,1.0
2005-06-28,26.48,26.48,25.53,25.58,234800,26.48,26.48,25.53,25.58,234800,0.0,1.0
2005-06-29,26.09,26.61,25.94,26.4,246800,26.09,26.61,25.94,26.4,246800,0.0,1.0
2005-06-30,26.42,26.69,26.2,26.33,230700,26.42,26.69,26.2,26.33,230700,0.0,1.0
2005-07-01,26.26,26.4,25.8,25.96,203800,26.26,26.4,25.8,25.96,203800,0.0,1.0
2005-07-05,27.19,27.25,26.05,26.19,342500,27.19,27.25,26.05,26.19,342500,0.0,1.0
2005-07-06,27.16,27.74,27.01,27.25,223800,27.16,27.74,27.01,27.25,223800,0.0,1.0
2005-07-07,26.82,27.44,26.29,27.43,172200,26.82,27.44,26.29,27.43,172200,0.0,1.0
2005-07-08,27.94,28.09,26.739,26.86,229100,27.94,28.09,26.739,26.86,229100,0.0,1.0
2005-07-11,27.71,27.97,27.13,27.55,569200,27.71,27.97,27.13,27.55,569200,0.0,1.0
2005-07-12,28.15,28.427,27.6,27.66,247400,28.15,28.427,27.6,27.66,247400,0.0,1.0
2005-07-13,27.8,28.15,27.59,28.11,552600,27.8,28.15,27.59,28.11,552600,0.0,1.0
2005-07-14,27.94,28.14,27.48,27.9,604600,27.94,28.14,27.48,27.9,604600,0.0,1.0
2005-07-15,27.24,28.0,26.36,27.85,454800,27.24,28.0,26.36,27.85,454800,0.0,1.0
2005-07-18,26.37,27.0,25.04,26.77,1746800,26.37,27.0,25.04,26.77,1746800,0.0,1.0
2005-07-19,26.7,26.89,26.07,26.37,421600,26.7,26.89,26.07,26.37,421600,0.0,1.0
2005-07-20,27.92,28.22,26.26,26.58,322100,27.92,28.22,26.26,26.58,322100,0.0,1.0
2005-07-21,23.99,25.25,23.63,24.76,2689600,23.99,25.25,23.63,24.76,2689600,0.0,1.0
2005-07-22,23.82,24.0,22.55,24.0,1320700,23.82,24.0,22.55,24.0,1320700,0.0,1.0
2005-07-25,24.41,24.64,23.87,23.88,423900,24.41,24.64,23.87,23.88,423900,0.0,1.0
2005-07-26,25.22,25.26,24.04,24.41,611700,25.22,25.26,24.04,24.41,611700,0.0,1.0
2005-07-27,25.43,25.47,24.89,25.22,329000,25.43,25.47,24.89,25.22,329000,0.0,1.0
2005-07-28,26.48,26.69,25.0,25.32,729000,26.48,26.69,25.0,25.32,729000,0.0,1.0
2005-07-29,26.14,26.58,25.91,26.48,384700,26.14,26.58,25.91,26.48,384700,0.0,1.0
2005-08-01,26.01,26.45,25.9,25.93,301200,26.01,26.45,25.9,25.93,301200,0.0,1.0
2005-08-02,26.14,26.22,25.83,26.08,288700,26.14,26.22,25.83,26.08,288700,0.0,1.0
2005-08-03,25.9,26.05,25.75,26.05,331700,25.9,26.05,25.75,26.05,331700,0.0,1.0
2005-08-04,25.7,26.0,25.64,25.74,333600,25.7,26.0,25.64,25.74,333600,0.0,1.0
2005-08-05,25.69,25.88,25.48,25.64,225200,25.69,25.88,25.48,25.64,225200,0.0,1.0
2005-08-08,25.63,25.84,25.51,25.61,429300,25.63,25.84,25.51,25.61,429300,0.0,1.0
2005-08-09,25.78,26.0,25.57,25.73,388200,25.78,26.0,25.57,25.73,388200,0.0,1.0
2005-08-10,26.1,26.19,25.88,25.88,233900,26.1,26.19,25.88,25.88,233900,0.0,1.0
2005-08-11,26.97,27.0,25.91,25.91,471500,26.97,27.0,25.91,25.91,471500,0.0,1.0
2005-08-12,26.86,27.0,26.56,26.77,630400,26.86,27.0,26.56,26.77,630400,0.0,1.0
2005-08-15,26.7,26.94,26.38,26.7,429300,26.7,26.94,26.38,26.7,429300,0.0,1.0
2005-08-16,26.01,26.73,26.0,26.63,378700,26.01,26.73,26.0,26.63,378700,0.0,1.0
2005-08-17,26.0,26.22,25.9,26.1,464400,26.0,26.22,25.9,26.1,464400,0.0,1.0
2005-08-18,25.84,26.03,25.78,25.96,214100,25.84,26.03,25.78,25.96,214100,0.0,1.0
2005-08-19,25.88,26.01,25.66,25.77,241800,25.88,26.01,25.66,25.77,241800,0.0,1.0
2005-08-22,25.92,26.3,25.77,26.0,264200,25.92,26.3,25.77,26.0,264200,0.0,1.0
2005-08-23,25.77,26.22,25.6,25.9,366000,25.77,26.22,25.6,25.9,366000,0.0,1.0
2005-08-24,25.86,26.197,25.66,25.68,165000,25.86,26.197,25.66,25.68,165000,0.0,1.0
2005-08-25,25.77,26.11,25.72,25.87,92200,25.77,26.11,25.72,25.87,92200,0.0,1.0
2005-08-26,25.7,26.0,25.63,25.78,141000,25.7,26.0,25.63,25.78,141000,0.0,1.0
2005-08-29,26.38,26.45,25.53,25.56,110700,26.38,26.45,25.53,25.56,110700,0.0,1.0
2005-08-30,26.27,26.42,25.78,26.2,161700,26.27,26.42,25.78,26.2,161700,0.0,1.0
2005-08-31,27.17,27.18,25.84,26.15,322900,27.17,27.18,25.84,26.15,322900,0.0,1.0
2005-09-01,26.77,27.08,26.29,26.9,288400,26.77,27.08,26.29,26.9,288400,0.0,1.0
2005-09-02,26.82,27.1,26.7,26.81,158900,26.82,27.1,26.7,26.81,158900,0.0,1.0
2005-09-06,27.0,27.17,26.81,26.85,225200,27.0,27.17,26.81,26.85,225200,0.0,1.0
2005-09-07,27.5,27.5,26.83,26.94,115700,27.5,27.5,26.83,26.94,115700,0.0,1.0
2005-09-08,27.27,27.5,26.95,27.37,300600,27.27,27.5,26.95,27.37,300600,0.0,1.0
2005-09-09,27.99,28.0,27.25,27.4,124300,27.99,28.0,27.25,27.4,124300,0.0,1.0
2005-09-12,28.0,28.38,27.83,28.0,189800,28.0,28.38,27.83,28.0,189800,0.0,1.0
2005-09-13,27.65,28.03,27.4289,27.9,141000,27.65,28.03,27.4289,27.9,141000,0.0,1.0
2005-09-14,27.25,27.94,27.24,27.64,292600,27.25,27.94,27.24,27.64,292600,0.0,1.0
2005-09-15,26.73,27.19,26.28,27.08,415100,26.73,27.19,26.28,27.08,415100,0.0,1.0
2005-09-16,24.26,26.99,24.123,26.99,1818400,24.26,26.99,24.123,26.99,1818400,0.0,1.0
2005-09-19,25.48,26.05,25.24,25.4,813000,25.48,26.05,25.24,25.4,813000,0.0,1.0
2005-09-20,24.88,25.59,24.41,25.55,833500,24.88,25.59,24.41,25.55,833500,0.0,1.0
2005-09-21,24.51,24.95,24.22,24.76,335100,24.51,24.95,24.22,24.76,335100,0.0,1.0
2005-09-22,24.33,24.65,24.2,24.42,232800,24.33,24.65,24.2,24.42,232800,0.0,1.0
2005-09-23,24.47,24.5,24.05,24.18,269000,24.47,24.5,24.05,24.18,269000,0.0,1.0
2005-09-26,24.3,24.75,24.15,24.63,238200,24.3,24.75,24.15,24.63,238200,0.0,1.0
2005-09-27,23.91,24.3,23.89,24.14,311400,23.91,24.3,23.89,24.14,311400,0.0,1.0
2005-09-28,22.21,23.18,21.79,22.15,1760700,22.21,23.18,21.79,22.15,1760700,0.0,1.0
2005-09-29,22.46,22.74,21.86,22.24,629100,22.46,22.74,21.86,22.24,629100,0.0,1.0
2005-09-30,22.82,24.35,22.35,22.5,603000,22.82,24.35,22.35,22.5,603000,0.0,1.0
2005-10-03,22.82,23.11,22.68,22.8,341900,22.82,23.11,22.68,22.8,341900,0.0,1.0
2005-10-04,22.62,22.91,22.59,22.84,282200,22.62,22.91,22.59,22.84,282200,0.0,1.0
2005-10-05,22.53,22.71,22.5,22.6,226400,22.53,22.71,22.5,22.6,226400,0.0,1.0
2005-10-06,22.24,22.86,22.16,22.68,245700,22.24,22.86,22.16,22.68,245700,0.0,1.0
2005-10-07,22.18,22.67,22.15,22.17,130400,22.18,22.67,22.15,22.17,130400,0.0,1.0
2005-10-10,21.39,22.3,21.37,22.12,430800,21.39,22.3,21.37,22.12,430800,0.0,1.0
2005-10-11,20.16,21.544,20.12,21.5,1041800,20.16,21.544,20.12,21.5,1041800,0.0,1.0
2005-10-12,20.39,20.56,20.08,20.08,1032600,20.39,20.56,20.08,20.08,1032600,0.0,1.0
2005-10-13,20.66,20.78,20.1,20.5,1048800,20.66,20.78,20.1,20.5,1048800,0.0,1.0
2005-10-14,20.71,20.8,20.5,20.8,874500,20.71,20.8,20.5,20.8,874500,0.0,1.0
2005-10-17,21.05,21.05,20.45,20.61,311600,21.05,21.05,20.45,20.61,311600,0.0,1.0
2005-10-18,20.66,21.25,20.47,21.04,415700,20.66,21.25,20.47,21.04,415700,0.0,1.0
2005-10-19,21.95,22.06,19.63,20.47,949700,21.95,22.06,19.63,20.47,949700,0.0,1.0
2005-10-20,25.62,27.02,24.46,24.5,5096200,25.62,27.02,24.46,24.5,5096200,0.0,1.0
2005-10-21,25.53,26.15,25.33,25.72,963200,25.53,26.15,25.33,25.72,963200,0.0,1.0
2005-10-24,25.69,26.01,25.42,25.49,403600,25.69,26.01,25.42,25.49,403600,0.0,1.0
2005-10-25,25.37,25.94,25.25,25.51,613600,25.37,25.94,25.25,25.51,613600,0.0,1.0
2005-10-26,25.02,25.44,24.91,25.37,324100,25.02,25.44,24.91,25.37,324100,0.0,1.0
2005-10-27,23.57,24.93,21.31,24.93,2325200,23.57,24.93,21.31,24.93,2325200,0.0,1.0
2005-10-28,23.59,23.8,23.07,23.65,393400,23.59,23.8,23.07,23.65,393400,0.0,1.0
2005-10-31,24.62,24.83,23.65,23.65,423800,24.62,24.83,23.65,23.65,423800,0.0,1.0
2005-11-01,24.17,24.59,24.0,24.5,273700,24.17,24.59,24.0,24.5,273700,0.0,1.0
2005-11-02,25.12,25.18,24.13,24.13,182900,25.12,25.18,24.13,24.13,182900,0.0,1.0
2005-11-03,25.7,25.89,25.2,25.2,325600,25.7,25.89,25.2,25.2,325600,0.0,1.0
2005-11-04,25.39,25.95,25.15,25.7,210600,25.39,25.95,25.15,25.7,210600,0.0,1.0
2005-11-07,25.43,25.61,25.05,25.5,142400,25.43,25.61,25.05,25.5,142400,0.0,1.0
2005-11-08,24.79,25.46,24.69,25.31,175600,24.79,25.46,24.69,25.31,175600,0.0,1.0
2005-11-09,25.78,26.09,24.7,24.85,283200,25.78,26.09,24.7,24.85,283200,0.0,1.0
2005-11-10,25.28,25.91,24.36,25.91,287400,25.28,25.91,24.36,25.91,287400,0.0,1.0
2005-11-11,25.07,25.34,24.83,25.25,120000,25.07,25.34,24.83,25.25,120000,0.0,1.0
2005-11-14,25.17,25.44,24.97,25.07,111600,25.17,25.44,24.97,25.07,111600,0.0,1.0
2005-11-15,25.08,25.45,25.0,25.17,169500,25.08,25.45,25.0,25.17,169500,0.0,1.0
2005-11-16,24.97,25.27,24.95,25.15,191100,24.97,25.27,24.95,25.15,191100,0.0,1.0
2005-11-17,25.57,25.6,25.0,25.08,125200,25.57,25.6,25.0,25.08,125200,0.0,1.0
2005-11-18,26.94,26.99,25.53,25.78,538200,26.94,26.99,25.53,25.78,538200,0.0,1.0
2005-11-21,27.0,27.0,26.68,26.97,231600,27.0,27.0,26.68,26.97,231600,0.0,1.0
2005-11-22,27.47,27.59,26.56,26.94,741300,27.47,27.59,26.56,26.94,741300,0.0,1.0
2005-11-23,27.88,27.96,27.38,27.38,365900,27.88,27.96,27.38,27.38,365900,0.0,1.0
2005-11-25,27.22,27.78,27.18,27.78,63400,27.22,27.78,27.18,27.78,63400,0.0,1.0
2005-11-28,26.2,27.22,26.18,27.22,398700,26.2,27.22,26.18,27.22,398700,0.0,1.0
2005-11-29,27.52,28.25,27.45,27.575,1963900,27.52,28.25,27.45,27.575,1963900,0.0,1.0
2005-11-30,28.06,28.1,27.54,27.74,387600,28.06,28.1,27.54,27.74,387600,0.0,1.0
2005-12-01,28.14,28.2,27.75,28.0,647900,28.14,28.2,27.75,28.0,647900,0.0,1.0
2005-12-02,26.53,28.1,26.36,28.1,1351300,26.53,28.1,26.36,28.1,1351300,0.0,1.0
2005-12-05,26.17,26.7,26.1,26.53,386300,26.17,26.7,26.1,26.53,386300,0.0,1.0
2005-12-06,26.49,26.57,26.06,26.24,541800,26.49,26.57,26.06,26.24,541800,0.0,1.0
2005-12-07,26.31,26.67,25.86,26.48,297500,26.31,26.67,25.86,26.48,297500,0.0,1.0
2005-12-08,26.6,27.0,26.21,26.21,456800,26.6,27.0,26.21,26.21,456800,0.0,1.0
2005-12-09,27.32,27.52,26.5,26.61,515000,27.32,27.52,26.5,26.61,515000,0.0,1.0
2005-12-12,27.3,27.5,27.176,27.4,260700,27.3,27.5,27.176,27.4,260700,0.0,1.0
2005-12-13,26.63,27.18,26.25,27.17,273700,26.63,27.18,26.25,27.17,273700,0.0,1.0
2005-12-14,26.68,26.9,26.51,26.64,377400,26.68,26.9,26.51,26.64,377400,0.0,1.0
2005-12-15,25.94,26.92,25.8,26.5,309900,25.94,26.92,25.8,26.5,309900,0.0,1.0
2005-12-16,25.75,25.98,25.39,25.94,409000,25.75,25.98,25.39,25.94,409000,0.0,1.0
2005-12-19,24.47,25.68,24.35,25.68,430100,24.47,25.68,24.35,25.68,430100,0.0,1.0
2005-12-20,24.49,24.71,24.1,24.45,324300,24.49,24.71,24.1,24.45,324300,0.0,1.0
2005-12-21,24.5,24.65,24.377,24.5,325000,24.5,24.65,24.377,24.5,325000,0.0,1.0
2005-12-22,24.86,24.9,24.39,24.5,367900,24.86,24.9,24.39,24.5,367900,0.0,1.0
2005-12-23,24.94,25.23,24.77,24.77,459200,24.94,25.23,24.77,24.77,459200,0.0,1.0
2005-12-27,24.43,25.09,24.25,24.8,254900,24.43,25.09,24.25,24.8,254900,0.0,1.0
2005-12-28,24.59,24.75,24.3,24.35,231900,24.59,24.75,24.3,24.35,231900,0.0,1.0
2005-12-29,24.46,24.78,24.44,24.615,222000,24.46,24.78,24.44,24.615,222000,0.0,1.0
2005-12-30,24.43,24.65,23.84,24.28,271200,24.43,24.65,23.84,24.28,271200,0.0,1.0
2006-01-03,24.76,24.81,23.95,24.1,708600,24.76,24.81,23.95,24.1,708600,0.0,1.0
2006-01-04,25.62,25.67,24.66,24.87,291500,25.62,25.67,24.66,24.87,291500,0.0,1.0
2006-01-05,26.36,26.41,25.3499,25.45,274900,26.36,26.41,25.3499,25.45,274900,0.0,1.0
2006-01-06,26.63,26.75,25.84,26.5,281400,26.63,26.75,25.84,26.5,281400,0.0,1.0
2006-01-09,26.88,26.98,26.45,26.55,225300,26.88,26.98,26.45,26.55,225300,0.0,1.0
2006-01-10,28.19,28.39,26.874,27.0,737000,28.19,28.39,26.874,27.0,737000,0.0,1.0
2006-01-11,27.88,28.25,27.61,27.68,540500,27.88,28.25,27.61,27.68,540500,0.0,1.0
2006-01-12,27.02,27.92,27.01,27.65,363500,27.02,27.92,27.01,27.65,363500,0.0,1.0
2006-01-13,27.28,27.46,26.65,27.06,296000,27.28,27.46,26.65,27.06,296000,0.0,1.0
2006-01-17,27.34,27.66,26.35,26.49,267200,27.34,27.66,26.35,26.49,267200,0.0,1.0
2006-01-18,27.47,27.75,26.64,26.75,530600,27.47,27.75,26.64,26.75,530600,0.0,1.0
2006-01-19,29.92,30.54,27.63,27.63,1172800,29.92,30.54,27.63,27.63,1172800,0.0,1.0
2006-01-20,28.36,30.31,28.0,30.04,656100,28.36,30.31,28.0,30.04,656100,0.0,1.0
2006-01-23,28.08,28.62,27.75,28.54,236500,28.08,28.62,27.75,28.54,236500,0.0,1.0
2006-01-24,28.64,28.77,28.0,28.02,384100,28.64,28.77,28.0,28.02,384100,0.0,1.0
2006-01-25,28.63,29.06,27.91,28.81,322500,28.63,29.06,27.91,28.81,322500,0.0,1.0
2006-01-26,30.18,30.18,28.78,28.97,549100,30.18,30.18,28.78,28.97,549100,0.0,1.0
2006-01-27,31.16,31.8,29.32,30.2,1047100,31.16,31.8,29.32,30.2,1047100,0.0,1.0
2006-01-30,30.28,30.62,29.85,30.5,603000,30.28,30.62,29.85,30.5,603000,0.0,1.0
2006-01-31,29.82,30.33,29.53,30.25,428600,29.82,30.33,29.53,30.25,428600,0.0,1.0
2006-02-01,30.46,30.6,29.4,29.51,623100,30.46,30.6,29.4,29.51,623100,0.0,1.0
2006-02-02,36.95,39.3,35.56,37.58,4679300,36.95,39.3,35.56,37.58,4679300,0.0,1.0
2006-02-03,36.54,36.85,35.45,35.78,1593900,36.54,36.85,35.45,35.78,1593900,0.0,1.0
2006-02-06,35.64,36.5,35.3,35.5,1207400,35.64,36.5,35.3,35.5,1207400,0.0,1.0
2006-02-07,36.63,36.78,35.38,35.38,851100,36.63,36.78,35.38,35.38,851100,0.0,1.0
2006-02-08,36.6,36.98,35.92,36.63,378600,36.6,36.98,35.92,36.63,378600,0.0,1.0
2006-02-09,37.76,38.35,36.19,36.19,709200,37.76,38.35,36.19,36.19,709200,0.0,1.0
2006-02-10,37.25,37.93,37.05,37.86,489500,37.25,37.93,37.05,37.86,489500,0.0,1.0
2006-02-13,36.75,37.18,35.96,37.09,630200,36.75,37.18,35.96,37.09,630200,0.0,1.0
2006-02-14,37.78,37.9,36.25,36.6,709100,37.78,37.9,36.25,36.6,709100,0.0,1.0
2006-02-15,38.23,38.32,37.5,37.79,426000,38.23,38.32,37.5,37.79,426000,0.0,1.0
2006-02-16,38.9,39.0,37.43,37.43,867400,38.9,39.0,37.43,37.43,867400,0.0,1.0
2006-02-17,38.57,39.05,38.55,38.86,497100,38.57,39.05,38.55,38.86,497100,0.0,1.0
2006-02-21,37.4,39.12,37.25,38.47,570100,37.4,39.12,37.25,38.47,570100,0.0,1.0
2006-02-22,36.96,38.41,36.5,37.4,544000,36.96,38.41,36.5,37.4,544000,0.0,1.0
2006-02-23,36.78,37.5,36.7,36.95,240400,36.78,37.5,36.7,36.95,240400,0.0,1.0
2006-02-24,37.67,38.0,36.72,36.87,248500,37.67,38.0,36.72,36.87,248500,0.0,1.0
2006-02-27,36.64,38.298,36.5,37.82,514800,36.64,38.298,36.5,37.82,514800,0.0,1.0
2006-02-28,36.84,38.26,36.4,36.42,960900,36.84,38.26,36.4,36.42,960900,0.0,1.0
2006-03-01,40.7,40.99,36.83,37.06,968100,40.7,40.99,36.83,37.06,968100,0.0,1.0
2006-03-02,40.11,41.99,39.42,40.43,1094500,40.11,41.99,39.42,40.43,1094500,0.0,1.0
2006-03-03,39.87,40.2,39.02,39.5,820900,39.87,40.2,39.02,39.5,820900,0.0,1.0
2006-03-06,38.8,40.18,38.12,40.18,531700,38.8,40.18,38.12,40.18,531700,0.0,1.0
2006-03-07,36.97,38.57,36.84,38.56,631600,36.97,38.57,36.84,38.56,631600,0.0,1.0
2006-03-08,37.82,37.82,36.09,36.69,783300,37.82,37.82,36.09,36.69,783300,0.0,1.0
2006-03-09,38.53,39.43,38.07,38.17,997400,38.53,39.43,38.07,38.17,997400,0.0,1.0
2006-03-10,37.74,38.79,37.38,38.51,2567500,37.74,38.79,37.38,38.51,2567500,0.0,1.0
2006-03-13,37.1,38.14,37.08,37.67,752100,37.1,38.14,37.08,37.67,752100,0.0,1.0
2006-03-14,37.7,38.2,36.9,37.09,803000,37.7,38.2,36.9,37.09,803000,0.0,1.0
2006-03-15,38.2,38.5,37.38,37.85,1153000,38.2,38.5,37.38,37.85,1153000,0.0,1.0
2006-03-16,35.36,38.38,35.14,38.25,1687100,35.36,38.38,35.14,38.25,1687100,0.0,1.0
2006-03-17,35.41,36.18,34.7,35.36,1288500,35.41,36.18,34.7,35.36,1288500,0.0,1.0
2006-03-20,36.3,36.54,35.349,35.41,654700,36.3,36.54,35.349,35.41,654700,0.0,1.0
2006-03-21,36.76,38.15,36.24,36.52,1054800,36.76,38.15,36.24,36.52,1054800,0.0,1.0
2006-03-22,36.49,36.75,35.68,36.62,534800,36.49,36.75,35.68,36.62,534800,0.0,1.0
2006-03-23,37.59,37.79,36.45,36.5,710300,37.59,37.79,36.45,36.5,710300,0.0,1.0
2006-03-24,39.56,39.56,37.68,37.84,1314900,39.56,39.56,37.68,37.84,1314900,0.0,1.0
2006-03-27,39.53,39.86,39.09,39.63,500900,39.53,39.86,39.09,39.63,500900,0.0,1.0
2006-03-28,38.09,39.68,37.9,39.63,496800,38.09,39.68,37.9,39.63,496800,0.0,1.0
2006-03-29,39.55,39.72,37.5,38.19,461000,39.55,39.72,37.5,38.19,461000,0.0,1.0
2006-03-30,38.92,41.1,38.1,39.73,646500,38.92,41.1,38.1,39.73,646500,0.0,1.0
2006-03-31,39.32,39.73,38.66,39.23,672400,39.32,39.73,38.66,39.23,672400,0.0,1.0
2006-04-03,40.36,41.35,39.07,39.4,1018700,40.36,41.35,39.07,39.4,1018700,0.0,1.0
2006-04-04,40.44,41.15,39.5,40.57,667500,40.44,41.15,39.5,40.57,667500,0.0,1.0
2006-04-05,40.95,41.46,39.72,40.44,454200,40.95,41.46,39.72,40.44,454200,0.0,1.0
2006-04-06,40.99,41.49,40.47,41.15,603800,40.99,41.49,40.47,41.15,603800,0.0,1.0
2006-04-07,39.55,41.38,39.37,41.17,420900,39.55,41.38,39.37,41.17,420900,0.0,1.0
2006-04-10,39.21,39.94,38.86,39.53,498500,39.21,39.94,38.86,39.53,498500,0.0,1.0
2006-04-11,39.09,39.58,37.88,39.13,458500,39.09,39.58,37.88,39.13,458500,0.0,1.0
2006-04-12,39.91,40.19,39.0,39.04,307700,39.91,40.19,39.0,39.04,307700,0.0,1.0
2006-04-13,40.65,41.98,39.85,40.07,530200,40.65,41.98,39.85,40.07,530200,0.0,1.0
2006-04-17,39.06,40.89,38.78,40.89,674800,39.06,40.89,38.78,40.89,674800,0.0,1.0
2006-04-18,40.99,41.24,38.92,39.36,497600,40.99,41.24,38.92,39.36,497600,0.0,1.0
2006-04-19,43.71,43.73,40.95,40.95,1168900,43.71,43.73,40.95,40.95,1168900,0.0,1.0
2006-04-20,44.4,45.29,43.25,43.71,1052100,44.4,45.29,43.25,43.71,1052100,0.0,1.0
2006-04-21,43.1,44.99,42.32,44.99,677600,43.1,44.99,42.32,44.99,677600,0.0,1.0
2006-04-24,42.32,43.25,41.3,42.81,624500,42.32,43.25,41.3,42.81,624500,0.0,1.0
2006-04-25,44.07,44.45,42.51,42.71,961800,44.07,44.45,42.51,42.71,961800,0.0,1.0
2006-04-26,42.29,44.39,42.0,44.36,1205000,42.29,44.39,42.0,44.36,1205000,0.0,1.0
2006-04-27,40.05,42.45,39.42,41.93,3066900,40.05,42.45,39.42,41.93,3066900,0.0,1.0
2006-04-28,41.69,42.35,40.05,40.15,865400,41.69,42.35,40.05,40.15,865400,0.0,1.0
2006-05-01,41.32,42.18,41.04,41.33,873600,41.32,42.18,41.04,41.33,873600,0.0,1.0
2006-05-02,42.74,42.75,41.12,41.51,599300,42.74,42.75,41.12,41.51,599300,0.0,1.0
2006-05-03,41.76,42.87,41.33,42.65,514500,41.76,42.87,41.33,42.65,514500,0.0,1.0
2006-05-04,43.21,43.5,41.63,41.63,504400,43.21,43.5,41.63,41.63,504400,0.0,1.0
2006-05-05,42.88,43.56,42.27,43.25,354200,42.88,43.56,42.27,43.25,354200,0.0,1.0
2006-05-08,42.95,43.69,42.59,42.7,349000,42.95,43.69,42.59,42.7,349000,0.0,1.0
2006-05-09,42.92,43.0,41.73,42.74,565300,42.92,43.0,41.73,42.74,565300,0.0,1.0
2006-05-10,41.6,43.19,41.36,42.9,488300,41.6,43.19,41.36,42.9,488300,0.0,1.0
2006-05-11,39.84,41.58,39.02,41.55,1229600,39.84,41.58,39.02,41.55,1229600,0.0,1.0
2006-05-12,39.33,40.7,39.27,39.8,690600,39.33,40.7,39.27,39.8,690600,0.0,1.0
2006-05-15,38.48,39.98,37.0,39.19,866200,38.48,39.98,37.0,39.19,866200,0.0,1.0
2006-05-16,37.88,39.2616,37.75,38.62,472900,37.88,39.2616,37.75,38.62,472900,0.0,1.0
2006-05-17,37.19,38.18,36.5,37.7,442800,37.19,38.18,36.5,37.7,442800,0.0,1.0
2006-05-18,36.31,38.08,36.25,37.2,512400,36.31,38.08,36.25,37.2,512400,0.0,1.0
2006-05-19,38.38,40.26,36.55,36.61,1479400,38.38,40.26,36.55,36.61,1479400,0.0,1.0
2006-05-22,38.0,38.7,36.64,38.03,617800,38.0,38.7,36.64,38.03,617800,0.0,1.0
2006-05-23,37.44,39.3,37.33,38.5,612900,37.44,39.3,37.33,38.5,612900,0.0,1.0
2006-05-24,37.17,38.5499,36.25,37.39,595900,37.17,38.5499,36.25,37.39,595900,0.0,1.0
2006-05-25,37.68,38.62,37.17,37.75,501200,37.68,38.62,37.17,37.75,501200,0.0,1.0
2006-05-26,39.4,40.38,37.34,37.9,557700,39.4,40.38,37.34,37.9,557700,0.0,1.0
2006-05-30,37.92,39.8,37.91,39.5,396100,37.92,39.8,37.91,39.5,396100,0.0,1.0
2006-05-31,38.74,38.9,37.39,38.18,623900,38.74,38.9,37.39,38.18,623900,0.0,1.0
2006-06-01,41.18,41.31,38.88,39.04,598000,41.18,41.31,38.88,39.04,598000,0.0,1.0
2006-06-02,40.85,41.9,40.3,41.9,510900,40.85,41.9,40.3,41.9,510900,0.0,1.0
2006-06-05,39.1,41.12,38.9899,40.69,427800,39.1,41.12,38.9899,40.69,427800,0.0,1.0
2006-06-06,39.66,39.96,37.8801,39.14,535100,39.66,39.96,37.8801,39.14,535100,0.0,1.0
2006-06-07,39.33,40.41,39.01,39.49,674300,39.33,40.41,39.01,39.49,674300,0.0,1.0
2006-06-08,38.31,39.8,36.93,39.3,1639000,38.31,39.8,36.93,39.3,1639000,0.0,1.0
2006-06-09,37.59,39.8,37.36,38.6,925800,37.59,39.8,37.36,38.6,925800,0.0,1.0
2006-06-12,36.16,37.6,36.0,37.27,549000,36.16,37.6,36.0,37.27,549000,0.0,1.0
2006-06-13,36.0,37.92,35.35,36.5,763100,36.0,37.92,35.35,36.5,763100,0.0,1.0
2006-06-14,36.76,37.5,35.99,36.5,551000,36.76,37.5,35.99,36.5,551000,0.0,1.0
2006-06-15,38.87,39.39,37.11,37.12,820600,38.87,39.39,37.11,37.12,820600,0.0,1.0
2006-06-16,38.25,39.32,37.9,38.74,1119600,38.25,39.32,37.9,38.74,1119600,0.0,1.0
2006-06-19,37.15,38.5,36.97,38.5,399100,37.15,38.5,36.97,38.5,399100,0.0,1.0
2006-06-20,37.55,37.99,36.06,37.09,422800,37.55,37.99,36.06,37.09,422800,0.0,1.0
2006-06-21,39.42,39.56,37.45,37.5,663200,39.42,39.56,37.45,37.5,663200,0.0,1.0
2006-06-22,39.36,39.8,38.58,39.52,557500,39.36,39.8,38.58,39.52,557500,0.0,1.0
2006-06-23,38.67,39.51,37.94,39.42,454300,38.67,39.51,37.94,39.42,454300,0.0,1.0
2006-06-26,39.57,39.79,38.64,38.9,268900,39.57,39.79,38.64,38.9,268900,0.0,1.0
2006-06-27,39.85,40.51,39.31,39.79,818000,39.85,40.51,39.31,39.79,818000,0.0,1.0
2006-06-28,39.17,40.0,38.56,40.0,540600,39.17,40.0,38.56,40.0,540600,0.0,1.0
2006-06-29,41.9,43.21,39.36,39.53,1319900,41.9,43.21,39.36,39.53,1319900,0.0,1.0
2006-06-30,44.63,44.82,43.15,43.25,2080700,44.63,44.82,43.15,43.25,2080700,0.0,1.0
2006-07-03,47.04,47.3,44.63,45.19,931900,47.04,47.3,44.63,45.19,931900,0.0,1.0
2006-07-05,43.98,46.76,43.65,46.73,1598300,43.98,46.76,43.65,46.73,1598300,0.0,1.0
2006-07-06,43.98,44.97,43.54,44.4,582100,43.98,44.97,43.54,44.4,582100,0.0,1.0
2006-07-07,42.98,44.39,42.52,43.95,934700,42.98,44.39,42.52,43.95,934700,0.0,1.0
2006-07-10,41.07,44.3,40.55,43.8,1125400,41.07,44.3,40.55,43.8,1125400,0.0,1.0
2006-07-11,43.87,43.87,40.0,40.64,1369400,43.87,43.87,40.0,40.64,1369400,0.0,1.0
2006-07-12,42.23,43.94,41.88,43.88,972200,42.23,43.94,41.88,43.88,972200,0.0,1.0
2006-07-13,41.65,43.98,41.06,41.68,807800,41.65,43.98,41.06,41.68,807800,0.0,1.0
2006-07-14,42.32,42.79,40.38,41.47,786500,42.32,42.79,40.38,41.47,786500,0.0,1.0
2006-07-17,41.88,43.49,41.8,42.01,488800,41.88,43.49,41.8,42.01,488800,0.0,1.0
2006-07-18,42.08,42.89,40.35,42.01,683700,42.08,42.89,40.35,42.01,683700,0.0,1.0
2006-07-19,44.12,44.57,42.27,42.41,1078000,44.12,44.57,42.27,42.41,1078000,0.0,1.0
2006-07-20,41.84,45.23,41.84,44.83,1246900,41.84,45.23,41.84,44.83,1246900,0.0,1.0
2006-07-21,37.14,41.73,36.8,41.46,2377500,37.14,41.73,36.8,41.46,2377500,0.0,1.0
2006-07-24,38.85,38.96,37.4,37.4,833400,38.85,38.96,37.4,37.4,833400,0.0,1.0
2006-07-25,39.69,40.28,38.42,38.73,548800,39.69,40.28,38.42,38.73,548800,0.0,1.0
2006-07-26,37.48,39.22,37.0,39.08,1293300,37.48,39.22,37.0,39.08,1293300,0.0,1.0
2006-07-27,35.4,38.0,34.31,37.85,2848200,35.4,38.0,34.31,37.85,2848200,0.0,1.0
2006-07-28,42.25,42.95,37.67,38.03,3876600,42.25,42.95,37.67,38.03,3876600,0.0,1.0
2006-07-31,42.87,43.34,41.36,41.89,1182900,42.87,43.34,41.36,41.89,1182900,0.0,1.0
2006-08-01,42.53,42.54,40.99,41.99,900900,42.53,42.54,40.99,41.99,900900,0.0,1.0
2006-08-02,42.11,42.9,41.8,42.46,526500,42.11,42.9,41.8,42.46,526500,0.0,1.0
2006-08-03,43.48,44.1,41.2,41.61,860700,43.48,44.1,41.2,41.61,860700,0.0,1.0
2006-08-04,43.13,45.73,42.26,43.8,1129000,43.13,45.73,42.26,43.8,1129000,0.0,1.0
2006-08-07,42.64,43.4,42.11,42.45,427600,42.64,43.4,42.11,42.45,427600,0.0,1.0
2006-08-08,41.75,42.96,41.25,42.64,707300,41.75,42.96,41.25,42.64,707300,0.0,1.0
2006-08-09,42.64,43.44,42.11,42.33,972500,42.64,43.44,42.11,42.33,972500,0.0,1.0
2006-08-10,43.21,43.38,42.0,42.24,463600,43.21,43.38,42.0,42.24,463600,0.0,1.0
2006-08-11,42.27,43.43,41.61,42.24,603500,42.27,43.43,41.61,42.24,603500,0.0,1.0
2006-08-14,42.22,43.0,41.79,42.63,559500,42.22,43.0,41.79,42.63,559500,0.0,1.0
2006-08-15,44.76,45.05,42.54,42.86,644100,44.76,45.05,42.54,42.86,644100,0.0,1.0
2006-08-16,45.9,46.16,45.0,45.0,679700,45.9,46.16,45.0,45.0,679700,0.0,1.0
2006-08-17,45.46,46.95,45.15,46.0,469000,45.46,46.95,45.15,46.0,469000,0.0,1.0
2006-08-18,45.09,45.74,44.25,45.65,469300,45.09,45.74,44.25,45.65,469300,0.0,1.0
2006-08-21,45.25,45.5,44.49,44.86,559100,45.25,45.5,44.49,44.86,559100,0.0,1.0
2006-08-22,45.88,46.69,44.9,45.0,810800,45.88,46.69,44.9,45.0,810800,0.0,1.0
2006-08-23,45.18,48.45,43.7,45.9,1474200,45.18,48.45,43.7,45.9,1474200,0.0,1.0
2006-08-24,44.92,46.22,44.52,46.18,647800,44.92,46.22,44.52,46.18,647800,0.0,1.0
2006-08-25,45.27,46.11,44.51,44.98,660400,45.27,46.11,44.51,44.98,660400,0.0,1.0
2006-08-28,45.9,46.46,44.69,45.04,611200,45.9,46.46,44.69,45.04,611200,0.0,1.0
2006-08-29,46.33,46.41,45.01,46.34,587600,46.33,46.41,45.01,46.34,587600,0.0,1.0
2006-08-30,49.45,49.69,46.04,46.5,1849900,49.45,49.69,46.04,46.5,1849900,0.0,1.0
2006-08-31,48.3,49.71,47.85,49.16,1149700,48.3,49.71,47.85,49.16,1149700,0.0,1.0
2006-09-01,47.63,48.98,47.1,48.12,970900,47.63,48.98,47.1,48.12,970900,0.0,1.0
2006-09-05,49.2,49.27,47.75,48.75,1887900,49.2,49.27,47.75,48.75,1887900,0.0,1.0
2006-09-06,46.68,48.8,46.61,48.7,1512400,46.68,48.8,46.61,48.7,1512400,0.0,1.0
2006-09-07,45.25,46.5,44.44,46.28,1910100,45.25,46.5,44.44,46.28,1910100,0.0,1.0
2006-09-08,42.13,44.15,41.8,43.46,4883600,42.13,44.15,41.8,43.46,4883600,0.0,1.0
2006-09-11,42.62,43.52,41.77,41.8,1208600,42.62,43.52,41.77,41.8,1208600,0.0,1.0
2006-09-12,45.36,45.59,42.31,42.39,1305800,45.36,45.59,42.31,42.39,1305800,0.0,1.0
2006-09-13,46.55,46.91,45.3,45.3,1301300,46.55,46.91,45.3,45.3,1301300,0.0,1.0
2006-09-14,45.06,46.56,44.92,46.25,812100,45.06,46.56,44.92,46.25,812100,0.0,1.0
2006-09-15,45.08,45.72,44.585,45.69,1042600,45.08,45.72,44.585,45.69,1042600,0.0,1.0
2006-09-18,47.11,47.25,44.78,45.02,1401600,47.11,47.25,44.78,45.02,1401600,0.0,1.0
2006-09-19,46.38,47.2,45.59,47.0,911100,46.38,47.2,45.59,47.0,911100,0.0,1.0
2006-09-20,46.27,47.05,45.65,46.53,716400,46.27,47.05,45.65,46.53,716400,0.0,1.0
2006-09-21,41.09,46.51,40.9,46.22,3024100,41.09,46.51,40.9,46.22,3024100,0.0,1.0
2006-09-22,41.29,42.5,41.0,41.35,1570300,41.29,42.5,41.0,41.35,1570300,0.0,1.0
2006-09-25,42.5,42.55,40.12,41.33,1131500,42.5,42.55,40.12,41.33,1131500,0.0,1.0
2006-09-26,42.92,44.25,42.02,43.87,1140400,42.92,44.25,42.02,43.87,1140400,0.0,1.0
2006-09-27,42.21,43.33,42.03,42.91,938400,42.21,43.33,42.03,42.91,938400,0.0,1.0
2006-09-28,43.24,43.51,42.09,42.5,928000,43.24,43.51,42.09,42.5,928000,0.0,1.0
2006-09-29,42.13,43.54,41.69,43.44,631700,42.13,43.54,41.69,43.44,631700,0.0,1.0
2006-10-02,40.77,42.14,40.7,41.8,580700,40.77,42.14,40.7,41.8,580700,0.0,1.0
2006-10-03,41.09,41.23,39.76,40.46,1099200,41.09,41.23,39.76,40.46,1099200,0.0,1.0
2006-10-04,43.25,43.33,41.12,41.13,977400,43.25,43.33,41.12,41.13,977400,0.0,1.0
2006-10-05,43.16,43.41,42.27,43.1,501700,43.16,43.41,42.27,43.1,501700,0.0,1.0
2006-10-06,43.87,44.55,41.93,42.3,679700,43.87,44.55,41.93,42.3,679700,0.0,1.0
2006-10-09,44.59,45.11,43.27,43.96,766600,44.59,45.11,43.27,43.96,766600,0.0,1.0
2006-10-10,44.87,45.0,44.04,44.83,558100,44.87,45.0,44.04,44.83,558100,0.0,1.0
2006-10-11,44.33,45.15,43.51,44.54,507600,44.33,45.15,43.51,44.54,507600,0.0,1.0
2006-10-12,43.01,44.67,42.4,44.6,963200,43.01,44.67,42.4,44.6,963200,0.0,1.0
2006-10-13,43.48,43.86,42.92,43.12,985600,43.48,43.86,42.92,43.12,985600,0.0,1.0
2006-10-16,44.94,45.37,43.55,43.55,1015700,44.94,45.37,43.55,43.55,1015700,0.0,1.0
2006-10-17,43.66,44.55,42.87,44.51,597200,43.66,44.55,42.87,44.51,597200,0.0,1.0
2006-10-18,42.41,44.05,41.79,44.04,798500,42.41,44.05,41.79,44.04,798500,0.0,1.0
2006-10-19,43.1,43.6,41.5,42.18,488300,43.1,43.6,41.5,42.18,488300,0.0,1.0
2006-10-20,42.78,43.4,42.18,43.4,573600,42.78,43.4,42.18,43.4,573600,0.0,1.0
2006-10-23,42.55,43.42,41.93,42.6,829800,42.55,43.42,41.93,42.6,829800,0.0,1.0
2006-10-24,40.64,42.4,40.53,42.25,695000,40.64,42.4,40.53,42.25,695000,0.0,1.0
2006-10-25,42.91,43.5,41.0,41.02,3209000,42.91,43.5,41.0,41.02,3209000,0.0,1.0
2006-10-26,38.95,40.99,38.08,39.05,4771900,38.95,40.99,38.08,39.05,4771900,0.0,1.0
2006-10-27,37.53,39.1,37.19,38.8,1087800,37.53,39.1,37.19,38.8,1087800,0.0,1.0
2006-10-30,38.09,38.24,36.14,37.27,805900,38.09,38.24,36.14,37.27,805900,0.0,1.0
2006-10-31,38.18,38.66,37.53,37.93,617200,38.18,38.66,37.53,37.93,617200,0.0,1.0
2006-11-01,37.24,38.24,37.08,38.2,706600,37.24,38.24,37.08,38.2,706600,0.0,1.0
2006-11-02,36.86,38.02,36.8,37.05,828600,36.86,38.02,36.8,37.05,828600,0.0,1.0
2006-11-03,37.03,37.55,36.42,37.36,641000,37.03,37.55,36.42,37.36,641000,0.0,1.0
2006-11-06,38.58,38.69,36.57,37.0,618900,38.58,38.69,36.57,37.0,618900,0.0,1.0
2006-11-07,39.32,39.65,38.46,38.75,808800,39.32,39.65,38.46,38.75,808800,0.0,1.0
2006-11-08,39.66,40.3,38.81,39.05,561900,39.66,40.3,38.81,39.05,561900,0.0,1.0
2006-11-09,38.08,40.55,37.9,40.26,971300,38.08,40.55,37.9,40.26,971300,0.0,1.0
2006-11-10,38.78,38.85,37.75,38.15,415000,38.78,38.85,37.75,38.15,415000,0.0,1.0
2006-11-13,39.28,39.61,38.317,38.66,390600,39.28,39.61,38.317,38.66,390600,0.0,1.0
2006-11-14,40.17,40.3,38.75,39.32,666500,40.17,40.3,38.75,39.32,666500,0.0,1.0
2006-11-15,40.05,40.92,39.5,40.35,608800,40.05,40.92,39.5,40.35,608800,0.0,1.0
2006-11-16,40.37,40.77,40.01,40.16,988300,40.37,40.77,40.01,40.16,988300,0.0,1.0
2006-11-17,39.62,40.79,39.6,40.78,810700,39.62,40.79,39.6,40.78,810700,0.0,1.0
2006-11-20,38.95,39.8,38.7,39.65,1227000,38.95,39.8,38.7,39.65,1227000,0.0,1.0
2006-11-21,37.94,39.3,37.79,39.3,927200,37.94,39.3,37.79,39.3,927200,0.0,1.0
2006-11-22,38.96,39.3,37.93,38.12,791600,38.96,39.3,37.93,38.12,791600,0.0,1.0
2006-11-24,38.66,39.17,38.51,38.76,88200,38.66,39.17,38.51,38.76,88200,0.0,1.0
2006-11-27,37.0,38.93,36.64,38.93,1388200,37.0,38.93,36.64,38.93,1388200,0.0,1.0
2006-11-28,36.34,36.45,35.0,36.37,1894700,36.34,36.45,35.0,36.37,1894700,0.0,1.0
2006-11-29,37.4,37.6,36.48,36.48,846000,37.4,37.6,36.48,36.48,846000,0.0,1.0
2006-11-30,37.36,37.76,36.8,37.23,477600,37.36,37.76,36.8,37.23,477600,0.0,1.0
2006-12-01,37.15,38.09,36.36,37.76,827300,37.15,38.09,36.36,37.76,827300,0.0,1.0
2006-12-04,37.75,37.76,36.95,37.01,914500,37.75,37.76,36.95,37.01,914500,0.0,1.0
2006-12-05,37.57,37.98,36.96,37.97,564000,37.57,37.98,36.96,37.97,564000,0.0,1.0
2006-12-06,37.13,37.45,36.8,37.31,572900,37.13,37.45,36.8,37.31,572900,0.0,1.0
2006-12-07,37.07,37.88,36.5,37.31,537400,37.07,37.88,36.5,37.31,537400,0.0,1.0
2006-12-08,37.3,37.75,36.52,37.18,469800,37.3,37.75,36.52,37.18,469800,0.0,1.0
2006-12-11,36.87,38.15,36.69,37.12,811700,36.87,38.15,36.69,37.12,811700,0.0,1.0
2006-12-12,36.2,37.27,35.94,36.93,649600,36.2,37.27,35.94,36.93,649600,0.0,1.0
2006-12-13,35.52,36.5,35.48,36.46,1146600,35.52,36.5,35.48,36.46,1146600,0.0,1.0
2006-12-14,36.02,36.33,35.84,36.0,800500,36.02,36.33,35.84,36.0,800500,0.0,1.0
2006-12-15,36.01,36.65,35.78,36.0,963500,36.01,36.65,35.78,36.0,963500,0.0,1.0
2006-12-18,36.1,36.77,35.78,36.17,702300,36.1,36.77,35.78,36.17,702300,0.0,1.0
2006-12-19,35.95,36.17,35.56,35.78,1178400,35.95,36.17,35.56,35.78,1178400,0.0,1.0
2006-12-20,35.86,36.47,35.72,36.0,748400,35.86,36.47,35.72,36.0,748400,0.0,1.0
2006-12-21,35.82,36.38,35.74,35.82,625900,35.82,36.38,35.74,35.82,625900,0.0,1.0
2006-12-22,36.51,36.67,35.71,35.89,977300,36.51,36.67,35.71,35.89,977300,0.0,1.0
2006-12-26,36.9,37.0,36.45,36.63,510700,36.9,37.0,36.45,36.63,510700,0.0,1.0
2006-12-27,37.35,37.41,36.78,36.78,462500,37.35,37.41,36.78,36.78,462500,0.0,1.0
2006-12-28,37.1,37.5,36.8,36.9,794500,37.1,37.5,36.8,36.9,794500,0.0,1.0
2006-12-29,37.25,37.99,37.01,37.12,721700,37.25,37.99,37.01,37.12,721700,0.0,1.0
2007-01-03,38.18,38.79,37.42,37.59,1269000,38.18,38.79,37.42,37.59,1269000,0.0,1.0
2007-01-04,40.02,40.1,37.78,38.18,1745900,40.02,40.1,37.78,38.18,1745900,0.0,1.0
2007-01-05,39.16,39.65,38.5,39.0,1858400,39.16,39.65,38.5,39.0,1858400,0.0,1.0
2007-01-08,39.79,40.2,38.88,39.34,656200,39.79,40.2,38.88,39.34,656200,0.0,1.0
2007-01-09,40.44,40.65,39.3,39.88,616600,40.44,40.65,39.3,39.88,616600,0.0,1.0
2007-01-10,42.06,42.37,40.4,40.42,1160000,42.06,42.37,40.4,40.42,1160000,0.0,1.0
2007-01-11,42.14,42.72,41.43,42.0,677500,42.14,42.72,41.43,42.0,677500,0.0,1.0
2007-01-12,41.95,42.28,41.14,42.15,449600,41.95,42.28,41.14,42.15,449600,0.0,1.0
2007-01-16,41.12,42.1,40.81,42.1,1031700,41.12,42.1,40.81,42.1,1031700,0.0,1.0
2007-01-17,41.17,41.59,40.77,40.9,491200,41.17,41.59,40.77,40.9,491200,0.0,1.0
2007-01-18,38.96,40.33,38.22,40.31,1102700,38.96,40.33,38.22,40.31,1102700,0.0,1.0
2007-01-19,38.99,39.44,38.66,38.81,759300,38.99,39.44,38.66,38.81,759300,0.0,1.0
2007-01-22,38.37,39.5,38.18,39.2,586600,38.37,39.5,38.18,39.2,586600,0.0,1.0
2007-01-23,39.07,39.6,38.11,38.2,549300,39.07,39.6,38.11,38.2,549300,0.0,1.0
2007-01-24,40.08,40.2,39.05,39.55,506300,40.08,40.2,39.05,39.55,506300,0.0,1.0
2007-01-25,39.34,40.93,39.18,40.11,512100,39.34,40.93,39.18,40.11,512100,0.0,1.0
2007-01-26,40.06,40.11,38.83,39.33,620900,40.06,40.11,38.83,39.33,620900,0.0,1.0
2007-01-29,40.27,40.4,39.26,40.28,642700,40.27,40.4,39.26,40.28,642700,0.0,1.0
2007-01-30,41.53,41.56,40.21,40.3,927200,41.53,41.56,40.21,40.3,927200,0.0,1.0
2007-01-31,40.65,41.465,40.02,41.4,912500,40.65,41.465,40.02,41.4,912500,0.0,1.0
2007-02-01,44.65,45.13,41.98,42.15,3691700,44.65,45.13,41.98,42.15,3691700,0.0,1.0
2007-02-02,43.58,44.92,43.44,44.83,1100400,43.58,44.92,43.44,44.83,1100400,0.0,1.0
2007-02-05,43.1,43.75,43.01,43.19,944700,43.1,43.75,43.01,43.19,944700,0.0,1.0
2007-02-06,43.54,43.6,42.84,43.14,854800,43.54,43.6,42.84,43.14,854800,0.0,1.0
2007-02-07,44.55,45.16,43.65,43.65,1039100,44.55,45.16,43.65,43.65,1039100,0.0,1.0
2007-02-08,44.25,44.85,43.99,44.6,697500,44.25,44.85,43.99,44.6,697500,0.0,1.0
2007-02-09,42.95,44.5,42.3,44.48,1011300,42.95,44.5,42.3,44.48,1011300,0.0,1.0
2007-02-12,42.8,43.24,42.28,43.1,548800,42.8,43.24,42.28,43.1,548800,0.0,1.0
2007-02-13,43.51,43.52,42.62,42.81,463000,43.51,43.52,42.62,42.81,463000,0.0,1.0
2007-02-14,44.33,44.68,43.5,43.5,910400,44.33,44.68,43.5,43.5,910400,0.0,1.0
2007-02-15,43.82,44.56,43.76,44.2,426700,43.82,44.56,43.76,44.2,426700,0.0,1.0
2007-02-16,44.04,44.29,42.99,43.82,837500,44.04,44.29,42.99,43.82,837500,0.0,1.0
2007-02-20,44.04,44.4899,43.43,43.67,390100,44.04,44.4899,43.43,43.67,390100,0.0,1.0
2007-02-21,43.58,44.1,43.49,43.76,327200,43.58,44.1,43.49,43.76,327200,0.0,1.0
2007-02-22,44.53,45.43,43.68,43.99,445000,44.53,45.43,43.68,43.99,445000,0.0,1.0
2007-02-23,45.38,45.96,44.28,44.29,828500,45.38,45.96,44.28,44.29,828500,0.0,1.0
2007-02-26,46.5899,46.59,45.45,45.82,855300,46.5899,46.59,45.45,45.82,855300,0.0,1.0
2007-02-27,43.34,45.58,43.2,45.29,1216800,43.34,45.58,43.2,45.29,1216800,0.0,1.0
2007-02-28,42.75,44.09,42.35,43.43,873100,42.75,44.09,42.35,43.43,873100,0.0,1.0
2007-03-01,43.53,44.59,41.48,41.79,821700,43.53,44.59,41.48,41.79,821700,0.0,1.0
2007-03-02,42.16,43.38,42.14,43.27,649100,42.16,43.38,42.14,43.27,649100,0.0,1.0
2007-03-05,42.0,43.51,41.6,41.65,563300,42.0,43.51,41.6,41.65,563300,0.0,1.0
2007-03-06,43.44,43.78,42.41,42.58,389900,43.44,43.78,42.41,42.58,389900,0.0,1.0
2007-03-07,43.0,43.59,42.3801,43.23,436500,43.0,43.59,42.3801,43.23,436500,0.0,1.0
2007-03-08,45.36,45.89,43.49,43.52,968100,45.36,45.89,43.49,43.52,968100,0.0,1.0
2007-03-09,45.9,45.93,45.07,45.6,755900,45.9,45.93,45.07,45.6,755900,0.0,1.0
2007-03-12,46.24,46.85,45.75,46.0,756900,46.24,46.85,45.75,46.0,756900,0.0,1.0
2007-03-13,45.24,46.69,45.12,45.99,652400,45.24,46.69,45.12,45.99,652400,0.0,1.0
2007-03-14,45.17,45.42,44.48,45.17,617600,45.17,45.42,44.48,45.17,617600,0.0,1.0
2007-03-15,45.41,45.71,44.84,45.28,385600,45.41,45.71,44.84,45.28,385600,0.0,1.0
2007-03-16,45.46,45.86,44.91,45.4,594400,45.46,45.86,44.91,45.4,594400,0.0,1.0
2007-03-19,45.44,46.08,45.12,45.8,483300,45.44,46.08,45.12,45.8,483300,0.0,1.0
2007-03-20,45.46,45.65,44.92,45.33,287900,45.46,45.65,44.92,45.33,287900,0.0,1.0
2007-03-21,47.78,47.81,45.0,45.56,857800,47.78,47.81,45.0,45.56,857800,0.0,1.0
2007-03-22,46.97,47.91,46.79,47.91,503800,46.97,47.91,46.79,47.91,503800,0.0,1.0
2007-03-23,45.92,46.45,45.34,45.59,766600,45.92,46.45,45.34,45.59,766600,0.0,1.0
2007-03-26,45.8,46.26,44.92,46.03,650000,45.8,46.26,44.92,46.03,650000,0.0,1.0
2007-03-27,45.64,46.3,45.49,45.57,366600,45.64,46.3,45.49,45.57,366600,0.0,1.0
2007-03-28,45.11,45.65,44.78,45.08,325600,45.11,45.65,44.78,45.08,325600,0.0,1.0
2007-03-29,44.48,45.5,43.66,45.18,583400,44.48,45.5,43.66,45.18,583400,0.0,1.0
2007-03-30,44.75,45.38,44.39,44.42,284700,44.75,45.38,44.39,44.42,284700,0.0,1.0
2007-04-02,44.91,45.01,44.1,44.88,429000,44.91,45.01,44.1,44.88,429000,0.0,1.0
2007-04-03,45.31,45.9,44.96,45.0,351300,45.31,45.9,44.96,45.0,351300,0.0,1.0
2007-04-04,45.61,46.25,45.29,45.29,513100,45.61,46.25,45.29,45.29,513100,0.0,1.0
2007-04-05,46.24,46.61,45.48,45.69,324300,46.24,46.61,45.48,45.69,324300,0.0,1.0
2007-04-09,45.67,46.19,45.03,46.17,370300,45.67,46.19,45.03,46.17,370300,0.0,1.0
2007-04-10,44.34,45.57,44.3,45.47,831300,44.34,45.57,44.3,45.47,831300,0.0,1.0
2007-04-11,44.3,45.1,44.29,44.44,507600,44.3,45.1,44.29,44.44,507600,0.0,1.0
2007-04-12,44.62,44.64,43.63,44.02,811200,44.62,44.64,43.63,44.02,811200,0.0,1.0
2007-04-13,44.17,44.49,43.72,44.49,866100,44.17,44.49,43.72,44.49,866100,0.0,1.0
2007-04-16,44.65,44.75,44.1601,44.33,287000,44.65,44.75,44.1601,44.33,287000,0.0,1.0
2007-04-17,44.29,44.92,43.94,44.92,339800,44.29,44.92,43.94,44.92,339800,0.0,1.0
2007-04-18,44.33,45.16,44.03,44.04,453500,44.33,45.16,44.03,44.04,453500,0.0,1.0
2007-04-19,44.19,44.93,43.39,43.86,611100,44.19,44.93,43.39,43.86,611100,0.0,1.0
2007-04-20,44.88,45.09,44.18,44.59,620400,44.88,45.09,44.18,44.59,620400,0.0,1.0
2007-04-23,45.14,45.25,44.33,44.89,476000,45.14,45.25,44.33,44.89,476000,0.0,1.0
2007-04-24,45.39,46.1,44.16,44.84,1117900,45.39,46.1,44.16,44.84,1117900,0.0,1.0
2007-04-25,45.3101,45.96,44.95,45.74,1065800,45.3101,45.96,44.95,45.74,1065800,0.0,1.0
2007-04-26,43.4,44.25,42.73,43.9,1592100,43.4,44.25,42.73,43.9,1592100,0.0,1.0
2007-04-27,43.03,43.5,42.6,43.1,560600,43.03,43.5,42.6,43.1,560600,0.0,1.0
2007-04-30,41.29,42.79,41.04,42.79,1301200,41.29,42.79,41.04,42.79,1301200,0.0,1.0
2007-05-01,42.32,42.46,41.06,41.53,942000,42.32,42.46,41.06,41.53,942000,0.0,1.0
2007-05-02,42.81,43.09,41.53,42.17,676400,42.81,43.09,41.53,42.17,676400,0.0,1.0
2007-05-03,43.3,43.8,42.94,42.94,873300,43.3,43.8,42.94,42.94,873300,0.0,1.0
2007-05-04,43.64,43.73,43.04,43.31,395800,43.64,43.73,43.04,43.31,395800,0.0,1.0
2007-05-07,43.77,43.89,43.47,43.47,597000,43.77,43.89,43.47,43.47,597000,0.0,1.0
2007-05-08,43.58,43.73,42.91,43.47,497500,43.58,43.73,42.91,43.47,497500,0.0,1.0
2007-05-09,43.74,43.8,42.8,43.02,331400,43.74,43.8,42.8,43.02,331400,0.0,1.0
2007-05-10,41.88,43.73,41.68,43.33,812800,41.88,43.73,41.68,43.33,812800,0.0,1.0
2007-05-11,42.83,43.11,42.04,42.72,481800,42.83,43.11,42.04,42.72,481800,0.0,1.0
2007-05-14,42.3,43.07,41.83,42.71,616300,42.3,43.07,41.83,42.71,616300,0.0,1.0
2007-05-15,41.68,42.96,41.63,42.34,521000,41.68,42.96,41.63,42.34,521000,0.0,1.0
2007-05-16,41.39,41.65,40.91,41.65,692900,41.39,41.65,40.91,41.65,692900,0.0,1.0
2007-05-17,40.98,41.52,40.91,41.23,658600,40.98,41.52,40.91,41.23,658600,0.0,1.0
2007-05-18,40.83,41.37,39.91,41.08,1143100,40.83,41.37,39.91,41.08,1143100,0.0,1.0
2007-05-21,40.55,41.69,40.47,40.89,768000,40.55,41.69,40.47,40.89,768000,0.0,1.0
2007-05-22,40.94,41.09,39.77,40.45,1305900,40.94,41.09,39.77,40.45,1305900,0.0,1.0
2007-05-23,40.47,41.61,40.35,41.14,522600,40.47,41.61,40.35,41.14,522600,0.0,1.0
2007-05-24,39.26,41.06,39.1,40.42,604000,39.26,41.06,39.1,40.42,604000,0.0,1.0
2007-05-25,39.57,40.0,39.36,39.5,884600,39.57,40.0,39.36,39.5,884600,0.0,1.0
2007-05-29,40.07,40.33,39.57,39.8,499200,40.07,40.33,39.57,39.8,499200,0.0,1.0
2007-05-30,40.04,40.21,39.41,39.65,496000,40.04,40.21,39.41,39.65,496000,0.0,1.0
2007-05-31,39.78,40.22,39.51,40.1,829600,39.78,40.22,39.51,40.1,829600,0.0,1.0
2007-06-01,40.42,40.97,39.89,40.04,456400,40.42,40.97,39.89,40.04,456400,0.0,1.0
2007-06-04,40.72,41.2,40.27,40.27,557400,40.72,41.2,40.27,40.27,557400,0.0,1.0
2007-06-05,40.74,40.94,40.27,40.47,668000,40.74,40.94,40.27,40.47,668000,0.0,1.0
2007-06-06,40.94,41.03,40.18,40.35,630700,40.94,41.03,40.18,40.35,630700,0.0,1.0
2007-06-07,40.08,40.65,39.7,40.57,1659800,40.08,40.65,39.7,40.57,1659800,0.0,1.0
2007-06-08,41.56,41.94,39.94,40.0,1376700,41.56,41.94,39.94,40.0,1376700,0.0,1.0
2007-06-11,41.33,41.83,40.91,41.36,784300,41.33,41.83,40.91,41.36,784300,0.0,1.0
2007-06-12,40.48,41.31,39.99,41.31,899700,40.48,41.31,39.99,41.31,899700,0.0,1.0
2007-06-13,40.13,40.75,39.87,40.61,1399100,40.13,40.75,39.87,40.61,1399100,0.0,1.0
2007-06-14,41.63,41.9,40.23,40.31,1354900,41.63,41.9,40.23,40.31,1354900,0.0,1.0
2007-06-15,42.8,43.17,41.88,42.2,1419500,42.8,43.17,41.88,42.2,1419500,0.0,1.0
2007-06-18,42.32,43.0,42.03,43.0,1089400,42.32,43.0,42.03,43.0,1089400,0.0,1.0
2007-06-19,42.08,42.28,41.64,42.2,433300,42.08,42.28,41.64,42.2,433300,0.0,1.0
2007-06-20,41.45,42.32,41.37,42.26,497600,41.45,42.32,41.37,42.26,497600,0.0,1.0
2007-06-21,41.59,41.87,40.55,41.05,1000000,41.59,41.87,40.55,41.05,1000000,0.0,1.0
2007-06-22,41.05,41.55,40.42,41.55,641200,41.05,41.55,40.42,41.55,641200,0.0,1.0
2007-06-25,40.64,41.81,40.34,41.81,1282400,40.64,41.81,40.34,41.81,1282400,0.0,1.0
2007-06-26,40.49,41.21,40.38,40.78,491200,40.49,41.21,40.38,40.78,491200,0.0,1.0
2007-06-27,40.33,40.8,40.13,40.3,923500,40.33,40.8,40.13,40.3,923500,0.0,1.0
2007-06-28,38.95,39.7,38.5,39.55,1965000,38.95,39.7,38.5,39.55,1965000,0.0,1.0
2007-06-29,38.3,39.3,37.95,39.0,1673800,38.3,39.3,37.95,39.0,1673800,0.0,1.0
2007-07-02,38.55,38.81,38.17,38.35,861000,38.55,38.81,38.17,38.35,861000,0.0,1.0
2007-07-03,38.54,38.77,38.25,38.55,266300,38.54,38.77,38.25,38.55,266300,0.0,1.0
2007-07-05,38.67,38.82,38.5,38.5,784500,38.67,38.82,38.5,38.5,784500,0.0,1.0
2007-07-06,39.12,39.26,38.67,38.67,1073900,39.12,39.26,38.67,38.67,1073900,0.0,1.0
2007-07-09,39.08,39.27,39.0,39.24,675600,39.08,39.27,39.0,39.24,675600,0.0,1.0
2007-07-10,37.34,38.23,37.22,37.65,1998000,37.34,38.23,37.22,37.65,1998000,0.0,1.0
2007-07-11,36.7,37.48,36.53,37.25,1318300,36.7,37.48,36.53,37.25,1318300,0.0,1.0
2007-07-12,37.83,38.0,36.85,37.02,1256300,37.83,38.0,36.85,37.02,1256300,0.0,1.0
2007-07-13,37.26,38.07,37.18,37.82,1294100,37.26,38.07,37.18,37.82,1294100,0.0,1.0
2007-07-16,37.52,37.92,37.14,37.27,820900,37.52,37.92,37.14,37.27,820900,0.0,1.0
2007-07-17,39.4,39.96,37.72,37.86,1973000,39.4,39.96,37.72,37.86,1973000,0.0,1.0
2007-07-18,39.38,39.44,38.4,39.37,1159700,39.38,39.44,38.4,39.37,1159700,0.0,1.0
2007-07-19,39.3,40.0,38.98,39.47,597300,39.3,40.0,38.98,39.47,597300,0.0,1.0
2007-07-20,38.84,39.47,38.73,39.21,765200,38.84,39.47,38.73,39.21,765200,0.0,1.0
2007-07-23,38.93,39.25,38.76,39.16,880400,38.93,39.25,38.76,39.16,880400,0.0,1.0
2007-07-24,38.75,38.97,37.94,38.56,1345900,38.75,38.97,37.94,38.56,1345900,0.0,1.0
2007-07-25,40.22,40.67,39.32,39.6,3335400,40.22,40.67,39.32,39.6,3335400,0.0,1.0
2007-07-26,41.12,41.98,39.38,41.9,3659900,41.12,41.98,39.38,41.9,3659900,0.0,1.0
2007-07-27,40.18,41.46,39.95,41.46,1484500,40.18,41.46,39.95,41.46,1484500,0.0,1.0
2007-07-30,40.27,40.57,39.56,40.44,1230500,40.27,40.57,39.56,40.44,1230500,0.0,1.0
2007-07-31,38.39,41.07,38.27,40.82,1441200,38.39,41.07,38.27,40.82,1441200,0.0,1.0
2007-08-01,38.19,39.0,37.29,38.3,1356800,38.19,39.0,37.29,38.3,1356800,0.0,1.0
2007-08-02,38.96,39.03,38.32,38.57,933700,38.96,39.03,38.32,38.57,933700,0.0,1.0
2007-08-03,37.72,39.43,37.6,39.06,1500700,37.72,39.43,37.6,39.06,1500700,0.0,1.0
2007-08-06,39.12,39.2399,37.52,37.96,1023300,39.12,39.2399,37.52,37.96,1023300,0.0,1.0
2007-08-07,40.56,40.93,38.64,39.05,1457200,40.56,40.93,38.64,39.05,1457200,0.0,1.0
2007-08-08,42.47,43.9,40.61,40.61,2053100,42.47,43.9,40.61,40.61,2053100,0.0,1.0
2007-08-09,43.12,43.89,40.34,41.76,1355600,43.12,43.89,40.34,41.76,1355600,0.0,1.0
2007-08-10,41.31,42.35,39.9,41.85,1297300,41.31,42.35,39.9,41.85,1297300,0.0,1.0
2007-08-13,41.09,42.53,40.3,42.15,945000,41.09,42.53,40.3,42.15,945000,0.0,1.0
2007-08-14,40.07,41.78,40.0,41.08,667600,40.07,41.78,40.0,41.08,667600,0.0,1.0
2007-08-15,40.42,41.2,39.75,40.17,656400,40.42,41.2,39.75,40.17,656400,0.0,1.0
2007-08-16,42.22,42.36,40.17,40.65,1415100,42.22,42.36,40.17,40.65,1415100,0.0,1.0
2007-08-17,43.87,44.47,43.1,43.57,1025300,43.87,44.47,43.1,43.57,1025300,0.0,1.0
2007-08-20,43.51,44.4,43.04,44.01,552400,43.51,44.4,43.04,44.01,552400,0.0,1.0
2007-08-21,42.2,44.0,41.65,43.49,990800,42.2,44.0,41.65,43.49,990800,0.0,1.0
2007-08-22,43.21,43.34,42.19,42.86,748200,43.21,43.34,42.19,42.86,748200,0.0,1.0
2007-08-23,42.75,43.48,42.0,43.43,535000,42.75,43.48,42.0,43.43,535000,0.0,1.0
2007-08-24,44.38,44.56,42.55,42.8,873100,44.38,44.56,42.55,42.8,873100,0.0,1.0
2007-08-27,44.22,44.44,43.61,44.42,597900,44.22,44.44,43.61,44.42,597900,0.0,1.0
2007-08-28,43.69,44.1,43.6,43.9,523200,43.69,44.1,43.6,43.9,523200,0.0,1.0
2007-08-29,44.2,44.27,43.17,43.79,527600,44.2,44.27,43.17,43.79,527600,0.0,1.0
2007-08-30,44.25,44.49,43.3,43.58,541700,44.25,44.49,43.3,43.58,541700,0.0,1.0
2007-08-31,45.36,45.55,44.51,44.6,567300,45.36,45.55,44.51,44.6,567300,0.0,1.0
2007-09-04,46.13,46.3,45.26,45.63,964900,46.13,46.3,45.26,45.63,964900,0.0,1.0
2007-09-05,46.5,46.59,45.15,46.17,852600,46.5,46.59,45.15,46.17,852600,0.0,1.0
2007-09-06,46.97,47.15,46.56,46.6,907200,46.97,47.15,46.56,46.6,907200,0.0,1.0
2007-09-07,45.58,46.26,44.8,46.17,649400,45.58,46.26,44.8,46.17,649400,0.0,1.0
2007-09-10,44.78,46.9,44.27,45.69,665000,44.78,46.9,44.27,45.69,665000,0.0,1.0
2007-09-11,45.41,45.55,44.58,44.93,468000,45.41,45.55,44.58,44.93,468000,0.0,1.0
2007-09-12,45.03,45.64,44.89,45.29,408300,45.03,45.64,44.89,45.29,408300,0.0,1.0
2007-09-13,45.71,46.23,45.13,45.13,417800,45.71,46.23,45.13,45.13,417800,0.0,1.0
2007-09-14,46.23,46.52,44.79,45.09,369700,46.23,46.52,44.79,45.09,369700,0.0,1.0
2007-09-17,45.98,46.21,45.11,46.0,847600,45.98,46.21,45.11,46.0,847600,0.0,1.0
2007-09-18,47.35,47.69,45.84,46.32,859200,47.35,47.69,45.84,46.32,859200,0.0,1.0
2007-09-19,47.47,48.48,46.94,47.67,774800,47.47,48.48,46.94,47.67,774800,0.0,1.0
2007-09-20,45.63,47.25,44.71,46.98,1703600,45.63,47.25,44.71,46.98,1703600,0.0,1.0
2007-09-21,46.84,47.05,45.46,46.06,879900,46.84,47.05,45.46,46.06,879900,0.0,1.0
2007-09-24,45.64,46.82,45.45,46.78,460300,45.64,46.82,45.45,46.78,460300,0.0,1.0
2007-09-25,45.73,45.89,45.1,45.4,314100,45.73,45.89,45.1,45.4,314100,0.0,1.0
2007-09-26,46.14,46.99,45.77,45.85,658000,46.14,46.99,45.77,45.85,658000,0.0,1.0
2007-09-27,45.45,46.23,44.1,46.2,1178100,45.45,46.23,44.1,46.2,1178100,0.0,1.0
2007-09-28,44.37,45.45,44.1,45.32,886900,44.37,45.45,44.1,45.32,886900,0.0,1.0
2007-10-01,45.84,46.5,44.3,44.3,686400,45.84,46.5,44.3,44.3,686400,0.0,1.0
2007-10-02,46.72,47.25,45.64,46.1,554100,46.72,47.25,45.64,46.1,554100,0.0,1.0
2007-10-03,45.18,46.58,44.92,46.41,623500,45.18,46.58,44.92,46.41,623500,0.0,1.0
2007-10-04,45.47,45.65,44.78,45.31,432200,45.47,45.65,44.78,45.31,432200,0.0,1.0
2007-10-05,45.89,46.37,44.51,45.84,590900,45.89,46.37,44.51,45.84,590900,0.0,1.0
2007-10-08,44.48,45.9,44.3,45.9,716200,44.48,45.9,44.3,45.9,716200,0.0,1.0
2007-10-09,43.49,44.7,42.75,44.7,1104300,43.49,44.7,42.75,44.7,1104300,0.0,1.0
2007-10-10,43.99,44.13,43.29,43.48,663000,43.99,44.13,43.29,43.48,663000,0.0,1.0
2007-10-11,42.78,44.58,41.87,44.12,1006500,42.78,44.58,41.87,44.12,1006500,0.0,1.0
2007-10-12,43.0,43.52,42.545,42.67,501100,43.0,43.52,42.545,42.67,501100,0.0,1.0
2007-10-15,42.96,44.17,42.75,42.94,667100,42.96,44.17,42.75,42.94,667100,0.0,1.0
2007-10-16,42.27,43.83,42.1,42.74,632700,42.27,43.83,42.1,42.74,632700,0.0,1.0
2007-10-17,42.5,43.58,42.24,42.66,591700,42.5,43.58,42.24,42.66,591700,0.0,1.0
2007-10-18,42.08,43.01,41.8,42.01,559200,42.08,43.01,41.8,42.01,559200,0.0,1.0
2007-10-19,41.21,42.23,40.76,42.04,542000,41.21,42.23,40.76,42.04,542000,0.0,1.0
2007-10-22,42.51,42.89,40.13,40.61,1048900,42.51,42.89,40.13,40.61,1048900,0.0,1.0
2007-10-23,43.52,43.55,42.36,43.01,716600,43.52,43.55,42.36,43.01,716600,0.0,1.0
2007-10-24,43.24,43.66,41.84,43.66,932300,43.24,43.66,41.84,43.66,932300,0.0,1.0
2007-10-25,35.54,37.15,33.8,36.9,8318700,35.54,37.15,33.8,36.9,8318700,0.0,1.0
2007-10-26,35.02,36.14,32.53,35.75,2680300,35.02,36.14,32.53,35.75,2680300,0.0,1.0
2007-10-29,36.23,36.4,34.85,35.21,1330700,36.23,36.4,34.85,35.21,1330700,0.0,1.0
2007-10-30,38.66,38.99,37.6,37.87,1465900,38.66,38.99,37.6,37.87,1465900,0.0,1.0
2007-10-31,39.11,39.53,37.91,38.5,1035300,39.11,39.53,37.91,38.5,1035300,0.0,1.0
2007-11-01,38.25,39.24,37.8,39.24,804600,38.25,39.24,37.8,39.24,804600,0.0,1.0
2007-11-02,38.02,38.77,37.51,38.77,813400,38.02,38.77,37.51,38.77,813400,0.0,1.0
2007-11-05,36.72,37.0,36.06,36.8,770700,36.72,37.0,36.06,36.8,770700,0.0,1.0
2007-11-06,38.09,38.18,36.61,37.04,809500,38.09,38.18,36.61,37.04,809500,0.0,1.0
2007-11-07,37.02,37.97,36.99,37.07,478300,37.02,37.97,36.99,37.07,478300,0.0,1.0
2007-11-08,37.68,38.03,36.63,37.33,544500,37.68,38.03,36.63,37.33,544500,0.0,1.0
2007-11-09,38.75,39.36,37.99,38.49,938300,38.75,39.36,37.99,38.49,938300,0.0,1.0
2007-11-12,38.46,39.97,38.15,38.59,1118000,38.46,39.97,38.15,38.59,1118000,0.0,1.0
2007-11-13,39.08,39.75,38.17,38.9,831500,39.08,39.75,38.17,38.9,831500,0.0,1.0
2007-11-14,39.3,39.54,38.72,39.25,845700,39.3,39.54,38.72,39.25,845700,0.0,1.0
2007-11-15,38.97,39.66,38.28,38.29,753700,38.97,39.66,38.28,38.29,753700,0.0,1.0
2007-11-16,39.17,39.44,38.29,39.05,708400,39.17,39.44,38.29,39.05,708400,0.0,1.0
2007-11-19,38.11,38.83,37.63,38.81,478900,38.11,38.83,37.63,38.81,478900,0.0,1.0
2007-11-20,37.13,38.63,36.6,38.3,717500,37.13,38.63,36.6,38.3,717500,0.0,1.0
2007-11-21,36.67,37.39,35.53,36.99,680100,36.67,37.39,35.53,36.99,680100,0.0,1.0
2007-11-23,36.32,36.97,35.87,36.81,323000,36.32,36.97,35.87,36.81,323000,0.0,1.0
2007-11-26,36.93,37.87,36.39,36.39,772300,36.93,37.87,36.39,36.39,772300,0.0,1.0
2007-11-27,37.45,37.9,36.78,37.22,586800,37.45,37.9,36.78,37.22,586800,0.0,1.0
2007-11-28,39.32,39.52,37.5901,37.94,769800,39.32,39.52,37.5901,37.94,769800,0.0,1.0
2007-11-29,38.5,39.28,37.48,39.01,550400,38.5,39.28,37.48,39.01,550400,0.0,1.0
2007-11-30,37.94,38.93,37.44,38.57,618000,37.94,38.93,37.44,38.57,618000,0.0,1.0
2007-12-03,37.7,38.32,37.55,38.08,388200,37.7,38.32,37.55,38.08,388200,0.0,1.0
2007-12-04,38.2,38.592,36.87,37.34,585600,38.2,38.592,36.87,37.34,585600,0.0,1.0
2007-12-05,39.2,39.5,38.36,38.74,571200,39.2,39.5,38.36,38.74,571200,0.0,1.0
2007-12-06,38.87,39.29,38.27,39.08,902600,38.87,39.29,38.27,39.08,902600,0.0,1.0
2007-12-07,33.9,38.75,33.32,38.75,5957600,33.9,38.75,33.32,38.75,5957600,0.0,1.0
2007-12-10,33.84,35.0,33.68,33.98,1524200,33.84,35.0,33.68,33.98,1524200,0.0,1.0
2007-12-11,32.32,34.41,32.19,33.94,1339200,32.32,34.41,32.19,33.94,1339200,0.0,1.0
2007-12-12,32.93,33.27,32.56,33.19,960100,32.93,33.27,32.56,33.19,960100,0.0,1.0
2007-12-13,32.91,33.33,32.48,32.7,882300,32.91,33.33,32.48,32.7,882300,0.0,1.0
2007-12-14,32.71,33.79,32.26,32.8,744900,32.71,33.79,32.26,32.8,744900,0.0,1.0
2007-12-17,31.46,32.51,31.45,32.39,718200,31.46,32.51,31.45,32.39,718200,0.0,1.0
2007-12-18,31.42,32.04,30.9,31.78,506500,31.42,32.04,30.9,31.78,506500,0.0,1.0
2007-12-19,31.57,31.67,31.14,31.3,773600,31.57,31.67,31.14,31.3,773600,0.0,1.0
2007-12-20,32.82,32.8212,31.54,31.77,528300,32.82,32.8212,31.54,31.77,528300,0.0,1.0
2007-12-21,33.39,33.46,32.69,33.46,764700,33.39,33.46,32.69,33.46,764700,0.0,1.0
2007-12-24,33.62,34.12,33.25,33.52,210700,33.62,34.12,33.25,33.52,210700,0.0,1.0
2007-12-26,34.51,34.87,33.79,33.82,412700,34.51,34.87,33.79,33.82,412700,0.0,1.0
2007-12-27,33.85,35.0,33.72,34.51,432500,33.85,35.0,33.72,34.51,432500,0.0,1.0
2007-12-28,33.47,34.5,33.2,34.2,324300,33.47,34.5,33.2,34.2,324300,0.0,1.0
2007-12-31,33.1,33.8,32.71,33.37,334600,33.1,33.8,32.71,33.37,334600,0.0,1.0
2008-01-02,33.16,33.86,32.76,32.92,995800,33.16,33.86,32.76,32.92,995800,0.0,1.0
2008-01-03,31.97,33.38,31.82,33.16,787500,31.97,33.38,31.82,33.16,787500,0.0,1.0
2008-01-04,30.57,31.97,30.19,31.55,661900,30.57,31.97,30.19,31.55,661900,0.0,1.0
2008-01-07,29.98,30.95,29.65,30.65,864600,29.98,30.95,29.65,30.65,864600,0.0,1.0
2008-01-08,28.99,30.84,28.99,30.06,560200,28.99,30.84,28.99,30.06,560200,0.0,1.0
2008-01-09,28.64,28.89,27.68,28.55,2015200,28.64,28.89,27.68,28.55,2015200,0.0,1.0
2008-01-10,28.53,29.0,28.03,28.42,973900,28.53,29.0,28.03,28.42,973900,0.0,1.0
2008-01-11,26.36,28.7,25.62,28.25,1918800,26.36,28.7,25.62,28.25,1918800,0.0,1.0
2008-01-14,26.77,27.24,26.6,26.6,1013500,26.77,27.24,26.6,26.6,1013500,0.0,1.0
2008-01-15,25.71,26.6,25.17,26.5,1001000,25.71,26.6,25.17,26.5,1001000,0.0,1.0
2008-01-16,28.2175,29.04,25.83,26.74,1575300,28.2175,29.04,25.83,26.74,1575300,0.0,1.0
2008-01-17,26.22,28.65,26.15,28.28,883100,26.22,28.65,26.15,28.28,883100,0.0,1.0
2008-01-18,26.62,27.35,25.9,26.37,649200,26.62,27.35,25.9,26.37,649200,0.0,1.0
2008-01-22,25.69,26.71,17.25,24.95,865800,25.69,26.71,17.25,24.95,865800,0.0,1.0
2008-01-23,25.58,25.61,24.07,25.03,1057700,25.58,25.61,24.07,25.03,1057700,0.0,1.0
2008-01-24,24.95,26.24,24.9204,25.6,1357600,24.95,26.24,24.9204,25.6,1357600,0.0,1.0
2008-01-25,24.66,25.49,24.45,25.36,1220500,24.66,25.49,24.45,25.36,1220500,0.0,1.0
2008-01-28,24.44,24.87,24.12,24.56,1013700,24.44,24.87,24.12,24.56,1013700,0.0,1.0
2008-01-29,24.48,24.8,24.09,24.64,940800,24.48,24.8,24.09,24.64,940800,0.0,1.0
2008-01-30,24.41,24.91,24.13,24.26,960300,24.41,24.91,24.13,24.26,960300,0.0,1.0
2008-01-31,24.22,24.43,23.83,23.99,902200,24.22,24.43,23.83,23.99,902200,0.0,1.0
2008-02-01,25.95,25.98,24.28,24.37,1034700,25.95,25.98,24.28,24.37,1034700,0.0,1.0
2008-02-04,26.23,26.64,25.26,25.28,1653900,26.23,26.64,25.26,25.28,1653900,0.0,1.0
2008-02-05,23.19,25.93,23.19,25.49,3500700,23.19,25.93,23.19,25.49,3500700,0.0,1.0
2008-02-06,21.06,22.61,18.84,19.31,10737100,21.06,22.61,18.84,19.31,10737100,0.0,1.0
2008-02-07,21.5,21.84,21.01,21.04,2089700,21.5,21.84,21.01,21.04,2089700,0.0,1.0
2008-02-08,20.47,21.23,20.2,20.87,1503000,20.47,21.23,20.2,20.87,1503000,0.0,1.0
2008-02-11,19.62,20.7399,19.57,20.54,1633200,19.62,20.7399,19.57,20.54,1633200,0.0,1.0
2008-02-12,19.53,20.09,19.36,19.76,1251200,19.53,20.09,19.36,19.76,1251200,0.0,1.0
2008-02-13,20.09,20.3,19.57,19.68,1077800,20.09,20.3,19.57,19.68,1077800,0.0,1.0
2008-02-14,19.56,20.2699,19.28,20.18,1160600,19.56,20.2699,19.28,20.18,1160600,0.0,1.0
2008-02-15,19.32,19.59,19.06,19.45,1073900,19.32,19.59,19.06,19.45,1073900,0.0,1.0
2008-02-19,19.03,19.79,18.95,19.53,990800,19.03,19.79,18.95,19.53,990800,0.0,1.0
2008-02-20,19.36,19.49,18.91,19.0,686500,19.36,19.49,18.91,19.0,686500,0.0,1.0
2008-02-21,18.82,19.78,18.73,19.54,748100,18.82,19.78,18.73,19.54,748100,0.0,1.0
2008-02-22,18.85,19.14,18.47,19.14,576300,18.85,19.14,18.47,19.14,576300,0.0,1.0
2008-02-25,19.04,19.09,18.31,18.87,782100,19.04,19.09,18.31,18.87,782100,0.0,1.0
2008-02-26,19.43,20.24,18.59,18.87,1252000,19.43,20.24,18.59,18.87,1252000,0.0,1.0
2008-02-27,19.35,19.74,19.08,19.63,923300,19.35,19.74,19.08,19.63,923300,0.0,1.0
2008-02-28,18.58,19.69,18.28,19.69,767900,18.58,19.69,18.28,19.69,767900,0.0,1.0
2008-02-29,17.93,18.44,17.91,18.05,1336600,17.93,18.44,17.91,18.05,1336600,0.0,1.0
2008-03-03,17.5,17.94,17.24,17.91,735100,17.5,17.94,17.24,17.91,735100,0.0,1.0
2008-03-04,17.3,17.59,16.86,17.28,1155800,17.3,17.59,16.86,17.28,1155800,0.0,1.0
2008-03-05,17.0815,17.55,16.92,17.35,1390400,17.0815,17.55,16.92,17.35,1390400,0.0,1.0
2008-03-06,16.38,17.14,16.37,16.97,1104000,16.38,17.14,16.37,16.97,1104000,0.0,1.0
2008-03-07,17.01,17.25,16.17,16.22,1706500,17.01,17.25,16.17,16.22,1706500,0.0,1.0
2008-03-10,16.83,17.18,16.8,17.02,823900,16.83,17.18,16.8,17.02,823900,0.0,1.0
2008-03-11,17.96,17.96,17.02,17.25,848800,17.96,17.96,17.02,17.25,848800,0.0,1.0
2008-03-12,17.7,18.42,17.6,17.91,700400,17.7,18.42,17.6,17.91,700400,0.0,1.0
2008-03-13,18.1,18.23,17.13,17.75,1090700,18.1,18.23,17.13,17.75,1090700,0.0,1.0
2008-03-14,17.18,18.37,16.97,18.22,763800,17.18,18.37,16.97,18.22,763800,0.0,1.0
2008-03-17,17.35,17.55,16.76,16.76,878000,17.35,17.55,16.76,16.76,878000,0.0,1.0
2008-03-18,18.04,18.09,17.34,17.75,861000,18.04,18.09,17.34,17.75,861000,0.0,1.0
2008-03-19,17.33,18.54,17.33,18.2,596000,17.33,18.54,17.33,18.2,596000,0.0,1.0
2008-03-20,17.7,18.03,17.33,17.52,1658800,17.7,18.03,17.33,17.52,1658800,0.0,1.0
2008-03-24,18.35,18.58,17.77,17.77,1017100,18.35,18.58,17.77,17.77,1017100,0.0,1.0
2008-03-25,18.67,18.82,18.27,18.39,342400,18.67,18.82,18.27,18.39,342400,0.0,1.0
2008-03-26,18.11,18.65,18.07,18.5,519900,18.11,18.65,18.07,18.5,519900,0.0,1.0
2008-03-27,19.04,19.59,18.65,19.4,1234200,19.04,19.59,18.65,19.4,1234200,0.0,1.0
2008-03-28,18.75,19.35,18.71,19.1,671300,18.75,19.35,18.71,19.1,671300,0.0,1.0
2008-03-31,19.1,19.37,18.8,18.95,931300,19.1,19.37,18.8,18.95,931300,0.0,1.0
2008-04-01,20.12,20.12,19.26,19.55,863400,20.12,20.12,19.26,19.55,863400,0.0,1.0
2008-04-02,20.1,20.46,19.85,20.1,569700,20.1,20.46,19.85,20.1,569700,0.0,1.0
2008-04-03,21.75,21.8,19.8303,19.96,904000,21.75,21.8,19.8303,19.96,904000,0.0,1.0
2008-04-04,21.02,21.67,20.5,21.52,1444100,21.02,21.67,20.5,21.52,1444100,0.0,1.0
2008-04-07,20.7,21.36,20.59,21.24,722100,20.7,21.36,20.59,21.24,722100,0.0,1.0
2008-04-08,19.47,20.81,19.41,20.81,1113700,19.47,20.81,19.41,20.81,1113700,0.0,1.0
2008-04-09,18.9,19.04,17.94,18.43,4203100,18.9,19.04,17.94,18.43,4203100,0.0,1.0
2008-04-10,20.0,20.14,18.52,18.83,1620200,20.0,20.14,18.52,18.83,1620200,0.0,1.0
2008-04-11,19.54,20.11,19.42,19.72,1317400,19.54,20.11,19.42,19.72,1317400,0.0,1.0
2008-04-14,19.03,19.41,18.91,19.38,1159800,19.03,19.41,18.91,19.38,1159800,0.0,1.0
2008-04-15,18.9,19.32,18.67,19.2,899500,18.9,19.32,18.67,19.2,899500,0.0,1.0
2008-04-16,19.37,19.77,19.0,19.18,1578500,19.37,19.77,19.0,19.18,1578500,0.0,1.0
2008-04-17,19.1,19.65,18.75,19.32,660000,19.1,19.65,18.75,19.32,660000,0.0,1.0
2008-04-18,19.25,19.61,18.94,19.52,639700,19.25,19.61,18.94,19.52,639700,0.0,1.0
2008-04-21,19.57,19.68,18.87,19.06,363100,19.57,19.68,18.87,19.06,363100,0.0,1.0
2008-04-22,18.32,19.6,18.07,19.44,852400,18.32,19.6,18.07,19.44,852400,0.0,1.0
2008-04-23,18.67,18.87,18.32,18.4,466400,18.67,18.87,18.32,18.4,466400,0.0,1.0
2008-04-24,20.02,20.36,18.45,18.74,922000,20.02,20.36,18.45,18.74,922000,0.0,1.0
2008-04-25,20.44,20.47,19.74,20.06,555500,20.44,20.47,19.74,20.06,555500,0.0,1.0
2008-04-28,20.28,20.5,19.82,20.45,658200,20.28,20.5,19.82,20.45,658200,0.0,1.0
2008-04-29,20.07,20.45,19.88,20.38,602800,20.07,20.45,19.88,20.38,602800,0.0,1.0
2008-04-30,19.27,19.72,17.16,17.2,3576600,19.27,19.72,17.16,17.2,3576600,0.0,1.0
2008-05-01,19.78,20.18,19.28,19.31,1345900,19.78,20.18,19.28,19.31,1345900,0.0,1.0
2008-05-02,19.59,20.19,18.79,20.02,949700,19.59,20.19,18.79,20.02,949700,0.0,1.0
2008-05-05,19.04,19.97,19.01,19.57,846500,19.04,19.97,19.01,19.57,846500,0.0,1.0
2008-05-06,19.03,19.07,18.54,18.85,1248800,19.03,19.07,18.54,18.85,1248800,0.0,1.0
2008-05-07,18.99,19.41,18.84,19.09,802800,18.99,19.41,18.84,19.09,802800,0.0,1.0
2008-05-08,19.28,19.38,18.51,19.05,851800,19.28,19.38,18.51,19.05,851800,0.0,1.0
2008-05-09,19.82,20.59,19.7,20.49,1105900,19.82,20.59,19.7,20.49,1105900,0.0,1.0
2008-05-12,20.33,20.45,19.74,19.89,906900,20.33,20.45,19.74,19.89,906900,0.0,1.0
2008-05-13,20.31,20.46,19.97,20.35,366600,20.31,20.46,19.97,20.35,366600,0.0,1.0
2008-05-14,21.16,21.48,20.3,20.35,945100,21.16,21.48,20.3,20.35,945100,0.0,1.0
2008-05-15,21.7,21.74,21.03,21.13,608600,21.7,21.74,21.03,21.13,608600,0.0,1.0
2008-05-16,22.12,22.18,21.45,21.85,961200,22.12,22.18,21.45,21.85,961200,0.0,1.0
2008-05-19,22.33,22.84,22.045,22.25,1056800,22.33,22.84,22.045,22.25,1056800,0.0,1.0
2008-05-20,21.29,22.31,21.06,22.07,1906600,21.29,22.31,21.06,22.07,1906600,0.0,1.0
2008-05-21,21.02,21.68,20.8,21.35,822900,21.02,21.68,20.8,21.35,822900,0.0,1.0
2008-05-22,21.39,21.64,21.05,21.14,452200,21.39,21.64,21.05,21.14,452200,0.0,1.0
2008-05-23,21.15,21.37,20.65,21.25,499400,21.15,21.37,20.65,21.25,499400,0.0,1.0
2008-05-27,21.64,21.76,21.01,21.24,589600,21.64,21.76,21.01,21.24,589600,0.0,1.0
2008-05-28,21.43,21.77,21.28,21.77,371600,21.43,21.77,21.28,21.77,371600,0.0,1.0
2008-05-29,21.73,22.0,21.32,21.32,263500,21.73,22.0,21.32,21.32,263500,0.0,1.0
2008-05-30,21.83,22.05,21.27,21.76,362400,21.83,22.05,21.27,21.76,362400,0.0,1.0
2008-06-02,21.61,22.08,20.9,21.66,460800,21.61,22.08,20.9,21.66,460800,0.0,1.0
2008-06-03,20.94,21.74,20.62,21.74,490100,20.94,21.74,20.62,21.74,490100,0.0,1.0
2008-06-04,21.08,21.57,20.7,20.82,618000,21.08,21.57,20.7,20.82,618000,0.0,1.0
2008-06-05,22.0,22.01,20.93,21.1,775100,22.0,22.01,20.93,21.1,775100,0.0,1.0
2008-06-06,21.43,21.84,21.25,21.78,475600,21.43,21.84,21.25,21.78,475600,0.0,1.0
2008-06-09,21.91,22.5,21.38,22.41,1125000,21.91,22.5,21.38,22.41,1125000,0.0,1.0
2008-06-10,21.08,21.7,20.91,21.7,714400,21.08,21.7,20.91,21.7,714400,0.0,1.0
2008-06-11,20.07,21.03,20.07,21.03,604700,20.07,21.03,20.07,21.03,604700,0.0,1.0
2008-06-12,20.24,20.43,19.75,20.15,1124800,20.24,20.43,19.75,20.15,1124800,0.0,1.0
2008-06-13,21.34,21.63,20.41,20.48,755600,21.34,21.63,20.41,20.48,755600,0.0,1.0
2008-06-16,20.96,21.47,20.8,21.19,739400,20.96,21.47,20.8,21.19,739400,0.0,1.0
2008-06-17,20.54,21.09,20.51,20.94,484700,20.54,21.09,20.51,20.94,484700,0.0,1.0
2008-06-18,20.24,20.58,20.15,20.48,474100,20.24,20.58,20.15,20.48,474100,0.0,1.0
2008-06-19,20.7,20.92,19.95,20.23,615600,20.7,20.92,19.95,20.23,615600,0.0,1.0
2008-06-20,20.2,21.06,19.9,20.11,1027200,20.2,21.06,19.9,20.11,1027200,0.0,1.0
2008-06-23,19.6,20.0,19.21,19.97,686200,19.6,20.0,19.21,19.97,686200,0.0,1.0
2008-06-24,19.26,19.69,18.92,18.94,1201000,19.26,19.69,18.92,18.94,1201000,0.0,1.0
2008-06-25,19.29,19.69,19.04,19.27,591700,19.29,19.69,19.04,19.27,591700,0.0,1.0
2008-06-26,18.73,19.18,18.7,19.02,517600,18.73,19.18,18.7,19.02,517600,0.0,1.0
2008-06-27,18.43,18.72,18.04,18.72,1298100,18.43,18.72,18.04,18.72,1298100,0.0,1.0
2008-06-30,18.43,19.01,18.41,18.55,504900,18.43,19.01,18.41,18.55,504900,0.0,1.0
2008-07-01,19.7,19.75,18.09,18.2,940700,19.7,19.75,18.09,18.2,940700,0.0,1.0
2008-07-02,18.69,19.82,18.64,19.65,744600,18.69,19.82,18.64,19.65,744600,0.0,1.0
2008-07-03,18.47,19.03,18.25,18.77,360800,18.47,19.03,18.25,18.77,360800,0.0,1.0
2008-07-07,18.58,19.16,18.4,18.65,616400,18.58,19.16,18.4,18.65,616400,0.0,1.0
2008-07-08,18.84,19.0,18.21,18.68,597800,18.84,19.0,18.21,18.68,597800,0.0,1.0
2008-07-09,17.88,18.89,17.88,18.88,498800,17.88,18.89,17.88,18.88,498800,0.0,1.0
2008-07-10,18.08,18.31,17.68,17.8,717400,18.08,18.31,17.68,17.8,717400,0.0,1.0
2008-07-11,18.49,18.67,17.39,17.88,851700,18.49,18.67,17.39,17.88,851700,0.0,1.0
2008-07-14,18.08,18.85,17.8,17.88,424000,18.08,18.85,17.8,17.88,424000,0.0,1.0
2008-07-15,18.89,19.19,17.76,17.85,745900,18.89,19.19,17.76,17.85,745900,0.0,1.0
2008-07-16,19.99,20.0,18.71,19.15,998700,19.99,20.0,18.71,19.15,998700,0.0,1.0
2008-07-17,20.05,20.4,19.48,20.11,718400,20.05,20.4,19.48,20.11,718400,0.0,1.0
2008-07-18,19.92,20.22,19.545,19.89,451100,19.92,20.22,19.545,19.89,451100,0.0,1.0
2008-07-21,20.18,20.53,19.87,20.03,813400,20.18,20.53,19.87,20.03,813400,0.0,1.0
2008-07-22,18.5,19.94,18.21,19.93,3161000,18.5,19.94,18.21,19.93,3161000,0.0,1.0
2008-07-23,16.3,17.1,15.56,16.98,2799300,16.3,17.1,15.56,16.98,2799300,0.0,1.0
2008-07-24,16.57,16.76,16.3,16.72,1231300,16.57,16.76,16.3,16.72,1231300,0.0,1.0
2008-07-25,16.43,16.74,16.15,16.74,950800,16.43,16.74,16.15,16.74,950800,0.0,1.0
2008-07-28,15.87,16.44,15.65,16.34,832400,15.87,16.44,15.65,16.34,832400,0.0,1.0
2008-07-29,16.12,16.28,15.77,15.99,775200,16.12,16.28,15.77,15.99,775200,0.0,1.0
2008-07-30,16.48,16.66,16.11,16.32,942300,16.48,16.66,16.11,16.32,942300,0.0,1.0
2008-07-31,17.4,19.4,17.37,18.7,2225600,17.4,19.4,17.37,18.7,2225600,0.0,1.0
2008-08-01,17.22,17.34,16.4,17.27,599200,17.22,17.34,16.4,17.27,599200,0.0,1.0
2008-08-04,17.32,17.44,16.45,17.15,666200,17.32,17.44,16.45,17.15,666200,0.0,1.0
2008-08-05,17.49,17.72,17.17,17.55,491800,17.49,17.72,17.17,17.55,491800,0.0,1.0
2008-08-06,18.09,18.14,17.34,17.48,437200,18.09,18.14,17.34,17.48,437200,0.0,1.0
2008-08-07,18.48,18.68,17.78,18.03,584000,18.48,18.68,17.78,18.03,584000,0.0,1.0
2008-08-08,19.24,19.35,18.27,18.53,381000,19.24,19.35,18.27,18.53,381000,0.0,1.0
2008-08-11,20.0,20.2,19.2,19.25,749000,20.0,20.2,19.2,19.25,749000,0.0,1.0
2008-08-12,19.89,20.2,19.73,20.0,545400,19.89,20.2,19.73,20.0,545400,0.0,1.0
2008-08-13,20.48,20.61,19.77,19.9,742700,20.48,20.61,19.77,19.9,742700,0.0,1.0
2008-08-14,20.5,20.7,19.93,20.26,378400,20.5,20.7,19.93,20.26,378400,0.0,1.0
2008-08-15,20.49,20.95,20.29,20.72,806700,20.49,20.95,20.29,20.72,806700,0.0,1.0
2008-08-18,19.97,20.7,19.75,20.7,416700,19.97,20.7,19.75,20.7,416700,0.0,1.0
2008-08-19,19.59,20.05,19.5,19.8,511600,19.59,20.05,19.5,19.8,511600,0.0,1.0
2008-08-20,19.82,20.02,19.17,19.7,435600,19.82,20.02,19.17,19.7,435600,0.0,1.0
2008-08-21,19.86,20.07,19.41,19.64,239500,19.86,20.07,19.41,19.64,239500,0.0,1.0
2008-08-22,20.73,20.91,19.89,20.04,402500,20.73,20.91,19.89,20.04,402500,0.0,1.0
2008-08-25,19.69,20.73,19.41,20.65,679100,19.69,20.73,19.41,20.65,679100,0.0,1.0
2008-08-26,19.21,19.63,18.88,19.63,342100,19.21,19.63,18.88,19.63,342100,0.0,1.0
2008-08-27,19.14,19.39,18.79,19.19,456900,19.14,19.39,18.79,19.19,456900,0.0,1.0
2008-08-28,19.45,19.53,18.9,18.9,342800,19.45,19.53,18.9,18.9,342800,0.0,1.0
2008-08-29,19.19,19.58,19.04,19.36,252300,19.19,19.58,19.04,19.36,252300,0.0,1.0
2008-09-02,19.68,20.36,19.25,19.51,479200,19.68,20.36,19.25,19.51,479200,0.0,1.0
2008-09-03,18.67,19.68,18.51,19.66,620400,18.67,19.68,18.51,19.66,620400,0.0,1.0
2008-09-04,17.94,18.68,17.83,18.68,467000,17.94,18.68,17.83,18.68,467000,0.0,1.0
2008-09-05,18.19,18.39,17.5,17.86,406700,18.19,18.39,17.5,17.86,406700,0.0,1.0
2008-09-08,18.91,18.99,18.28,18.53,464700,18.91,18.99,18.28,18.53,464700,0.0,1.0
2008-09-09,18.7,19.49,18.59,18.97,593300,18.7,19.49,18.59,18.97,593300,0.0,1.0
2008-09-10,18.82,19.05,18.29,18.98,411000,18.82,19.05,18.29,18.98,411000,0.0,1.0
2008-09-11,18.38,18.55,17.77,18.5,611800,18.38,18.55,17.77,18.5,611800,0.0,1.0
2008-09-12,18.27,18.38,17.8,18.19,399400,18.27,18.38,17.8,18.19,399400,0.0,1.0
2008-09-15,18.19,19.0,17.7,17.78,618700,18.19,19.0,17.7,17.78,618700,0.0,1.0
2008-09-16,18.8,18.95,17.88,18.2,790700,18.8,18.95,17.88,18.2,790700,0.0,1.0
2008-09-17,19.18,19.78,18.49,18.54,809000,19.18,19.78,18.49,18.54,809000,0.0,1.0
2008-09-18,20.38,21.11,19.11,19.65,1949400,20.38,21.11,19.11,19.65,1949400,0.0,1.0
2008-09-19,20.52,22.48,20.28,21.45,1421900,20.52,22.48,20.28,21.45,1421900,0.0,1.0
2008-09-22,19.12,20.51,19.06,20.48,492200,19.12,20.51,19.06,20.48,492200,0.0,1.0
2008-09-23,18.66,19.38,18.45,19.17,589100,18.66,19.38,18.45,19.17,589100,0.0,1.0
2008-09-24,19.4,19.88,18.71,18.74,497600,19.4,19.88,18.71,18.74,497600,0.0,1.0
2008-09-25,19.13,19.84,18.99,19.49,509700,19.13,19.84,18.99,19.49,509700,0.0,1.0
2008-09-26,19.2,19.25,18.6,18.77,488100,19.2,19.25,18.6,18.77,488100,0.0,1.0
2008-09-29,16.88,18.88,16.81,18.88,1173100,16.88,18.88,16.81,18.88,1173100,0.0,1.0
2008-09-30,17.42,17.48,16.84,17.11,496300,17.42,17.48,16.84,17.11,496300,0.0,1.0
2008-10-01,17.03,17.3,16.83,17.01,377800,17.03,17.3,16.83,17.01,377800,0.0,1.0
2008-10-02,16.95,17.29,16.83,17.03,634000,16.95,17.29,16.83,17.03,634000,0.0,1.0
2008-10-03,15.9,17.24,15.89,17.24,950800,15.9,17.24,15.89,17.24,950800,0.0,1.0
2008-10-06,16.11,16.2,14.93,15.58,1096200,16.11,16.2,14.93,15.58,1096200,0.0,1.0
2008-10-07,14.83,16.23,14.8,16.23,733000,14.83,16.23,14.8,16.23,733000,0.0,1.0
2008-10-08,16.65,17.78,14.5501,14.59,1462600,16.65,17.78,14.5501,14.59,1462600,0.0,1.0
2008-10-09,15.96,17.59,15.48,16.87,697100,15.96,17.59,15.48,16.87,697100,0.0,1.0
2008-10-10,17.31,18.44,15.1,15.34,1595700,17.31,18.44,15.1,15.34,1595700,0.0,1.0
2008-10-13,18.3,18.43,17.25,17.92,766700,18.3,18.43,17.25,17.92,766700,0.0,1.0
2008-10-14,17.38,18.92,17.26,18.56,652100,17.38,18.92,17.26,18.56,652100,0.0,1.0
2008-10-15,16.02,17.73,16.02,17.25,557300,16.02,17.73,16.02,17.25,557300,0.0,1.0
2008-10-16,17.38,17.43,15.44,15.97,634800,17.38,17.43,15.44,15.97,634800,0.0,1.0
2008-10-17,16.92,18.17,16.86,17.02,819200,16.92,18.17,16.86,17.02,819200,0.0,1.0
2008-10-20,18.28,18.5,17.1801,17.22,549800,18.28,18.5,17.1801,17.22,549800,0.0,1.0
2008-10-21,17.51,18.38,17.44,17.87,506200,17.51,18.38,17.44,17.87,506200,0.0,1.0
2008-10-22,16.72,17.68,16.23,17.35,569200,16.72,17.68,16.23,17.35,569200,0.0,1.0
2008-10-23,15.97,16.99,15.41,16.75,684100,15.97,16.99,15.41,16.75,684100,0.0,1.0
2008-10-24,16.19,16.8,14.32,15.15,801900,16.19,16.8,14.32,15.15,801900,0.0,1.0
2008-10-27,15.77,17.04,15.75,16.11,462400,15.77,17.04,15.75,16.11,462400,0.0,1.0
2008-10-28,17.24,17.41,15.65,16.53,497600,17.24,17.41,15.65,16.53,497600,0.0,1.0
2008-10-29,17.4,17.99,16.7,17.56,928400,17.4,17.99,16.7,17.56,928400,0.0,1.0
2008-10-30,17.35,17.88,17.14,17.88,666600,17.35,17.88,17.14,17.88,666600,0.0,1.0
2008-10-31,17.42,18.04,17.13,17.29,1165400,17.42,18.04,17.13,17.29,1165400,0.0,1.0
2008-11-03,18.07,18.69,17.22,17.42,596300,18.07,18.69,17.22,17.42,596300,0.0,1.0
2008-11-04,17.87,18.34,17.62,18.2,603500,17.87,18.34,17.62,18.2,603500,0.0,1.0
2008-11-05,16.84,18.0,16.74,17.63,833300,16.84,18.0,16.74,17.63,833300,0.0,1.0
2008-11-06,16.12,17.33,15.98,16.61,598500,16.12,17.33,15.98,16.61,598500,0.0,1.0
2008-11-07,15.71,16.32,15.495,16.32,368400,15.71,16.32,15.495,16.32,368400,0.0,1.0
2008-11-10,14.81,16.1,14.69,16.05,302000,14.81,16.1,14.69,16.05,302000,0.0,1.0
2008-11-11,14.36,14.94,14.3,14.7,364300,14.36,14.94,14.3,14.7,364300,0.0,1.0
2008-11-12,13.32,14.37,13.26,14.3,451700,13.32,14.37,13.26,14.3,451700,0.0,1.0
2008-11-13,14.48,14.48,12.48,13.3,771900,14.48,14.48,12.48,13.3,771900,0.0,1.0
2008-11-14,13.63,14.49,13.54,14.18,656400,13.63,14.49,13.54,14.18,656400,0.0,1.0
2008-11-17,13.32,13.9,13.21,13.52,360000,13.32,13.9,13.21,13.52,360000,0.0,1.0
2008-11-18,13.17,13.72,12.89,13.4,482000,13.17,13.72,12.89,13.4,482000,0.0,1.0
2008-11-19,12.16,13.24,12.14,13.18,325200,12.16,13.24,12.14,13.18,325200,0.0,1.0
2008-11-20,11.91,12.44,11.76,12.16,924200,11.91,12.44,11.76,12.16,924200,0.0,1.0
2008-11-21,12.25,12.25,11.36,12.15,818700,12.25,12.25,11.36,12.15,818700,0.0,1.0
2008-11-24,13.14,13.22,12.13,12.13,832500,13.14,13.22,12.13,12.13,832500,0.0,1.0
2008-11-25,13.33,13.36,12.7,13.32,420700,13.33,13.36,12.7,13.32,420700,0.0,1.0
2008-11-26,13.5,13.54,12.95,13.04,489200,13.5,13.54,12.95,13.04,489200,0.0,1.0
2008-11-28,13.53,13.71,13.28,13.28,204200,13.53,13.71,13.28,13.28,204200,0.0,1.0
2008-12-01,12.32,13.73,12.27,13.17,377800,12.32,13.73,12.27,13.17,377800,0.0,1.0
2008-12-02,12.51,12.85,12.14,12.6,330700,12.51,12.85,12.14,12.6,330700,0.0,1.0
2008-12-03,13.33,13.49,12.16,12.22,438500,13.33,13.49,12.16,12.22,438500,0.0,1.0
2008-12-04,12.83,13.41,12.64,13.11,530000,12.83,13.41,12.64,13.11,530000,0.0,1.0
2008-12-05,13.03,13.14,12.14,12.68,427500,13.03,13.14,12.14,12.68,427500,0.0,1.0
2008-12-08,13.31,13.47,13.02,13.23,411500,13.31,13.47,13.02,13.23,411500,0.0,1.0
2008-12-09,13.49,14.13,13.04,13.15,450800,13.49,14.13,13.04,13.15,450800,0.0,1.0
2008-12-10,13.63,13.95,13.47,13.62,282900,13.63,13.95,13.47,13.62,282900,0.0,1.0
2008-12-11,13.4,13.94,13.3,13.51,269100,13.4,13.94,13.3,13.51,269100,0.0,1.0
2008-12-12,14.2,14.2,12.81,13.06,281300,14.2,14.2,12.81,13.06,281300,0.0,1.0
2008-12-15,13.37,14.3,13.04,14.22,335600,13.37,14.3,13.04,14.22,335600,0.0,1.0
2008-12-16,14.23,14.24,13.4,13.57,296500,14.23,14.24,13.4,13.57,296500,0.0,1.0
2008-12-17,15.11,15.23,14.12,14.12,460900,15.11,15.23,14.12,14.12,460900,0.0,1.0
2008-12-18,14.32,15.0,13.97,14.41,624700,14.32,15.0,13.97,14.41,624700,0.0,1.0
2008-12-19,14.6,14.81,14.186,14.78,604900,14.6,14.81,14.186,14.78,604900,0.0,1.0
2008-12-22,13.67,14.24,13.39,14.13,582700,13.67,14.24,13.39,14.13,582700,0.0,1.0
2008-12-23,13.22,13.86,13.0,13.78,414400,13.22,13.86,13.0,13.78,414400,0.0,1.0
2008-12-24,13.51,13.6,13.19,13.19,97800,13.51,13.6,13.19,13.19,97800,0.0,1.0
2008-12-26,13.47,13.58,13.3,13.58,80500,13.47,13.58,13.3,13.58,80500,0.0,1.0
2008-12-29,13.43,13.61,13.15,13.47,187900,13.43,13.61,13.15,13.47,187900,0.0,1.0
2008-12-30,14.14,14.16,13.47,13.54,274100,14.14,14.16,13.47,13.54,274100,0.0,1.0
2008-12-31,14.6,14.78,14.08,14.11,312400,14.6,14.78,14.08,14.11,312400,0.0,1.0
2009-01-02,14.93,15.03,14.41,14.62,167900,14.93,15.03,14.41,14.62,167900,0.0,1.0
2009-01-05,15.18,15.2,14.655,14.9,282500,15.18,15.2,14.655,14.9,282500,0.0,1.0
2009-01-06,15.84,16.16,15.13,15.34,475500,15.84,16.16,15.13,15.34,475500,0.0,1.0
2009-01-07,15.03,15.69,14.74,15.56,302100,15.03,15.69,14.74,15.56,302100,0.0,1.0
2009-01-08,14.72,15.02,14.1,14.475,593500,14.72,15.02,14.1,14.475,593500,0.0,1.0
2009-01-09,14.49,15.08,14.14,14.76,373000,14.49,15.08,14.14,14.76,373000,0.0,1.0
2009-01-12,14.29,14.575,14.18,14.45,208200,14.29,14.575,14.18,14.45,208200,0.0,1.0
2009-01-13,14.68,14.72,14.21,14.3,402900,14.68,14.72,14.21,14.3,402900,0.0,1.0
2009-01-14,14.33,14.61,14.02,14.6,433900,14.33,14.61,14.02,14.6,433900,0.0,1.0
2009-01-15,14.72,14.9,14.06,14.32,361900,14.72,14.9,14.06,14.32,361900,0.0,1.0
2009-01-16,15.24,15.31,14.36,14.81,405700,15.24,15.31,14.36,14.81,405700,0.0,1.0
2009-01-20,13.78,15.29,13.75,14.99,364200,13.78,15.29,13.75,14.99,364200,0.0,1.0
2009-01-21,13.72,14.0,13.1,13.91,504300,13.72,14.0,13.1,13.91,504300,0.0,1.0
2009-01-22,13.6,14.04,13.11,13.4,349700,13.6,14.04,13.11,13.4,349700,0.0,1.0
2009-01-23,14.13,14.37,13.25,13.25,325000,14.13,14.37,13.25,13.25,325000,0.0,1.0
2009-01-26,14.63,14.95,14.11,14.11,295800,14.63,14.95,14.11,14.11,295800,0.0,1.0
2009-01-27,15.07,15.5,14.49,14.63,270500,15.07,15.5,14.49,14.63,270500,0.0,1.0
2009-01-28,16.04,16.06,15.19,15.24,307000,16.04,16.06,15.19,15.24,307000,0.0,1.0
2009-01-29,15.23,15.46,13.85,15.44,838500,15.23,15.46,13.85,15.44,838500,0.0,1.0
2009-01-30,15.56,15.96,15.32,15.35,487100,15.56,15.96,15.32,15.35,487100,0.0,1.0
2009-02-02,15.95,16.18,15.29,15.35,686300,15.95,16.18,15.29,15.35,686300,0.0,1.0
2009-02-03,16.01,16.13,15.25,15.71,631600,16.01,16.13,15.25,15.71,631600,0.0,1.0
2009-02-04,16.57,17.17,15.89,16.01,625500,16.57,17.17,15.89,16.01,625500,0.0,1.0
2009-02-05,16.45,16.79,16.26,16.58,1093100,16.45,16.79,16.26,16.58,1093100,0.0,1.0
2009-02-06,16.61,16.74,16.29,16.39,749100,16.61,16.74,16.29,16.39,749100,0.0,1.0
2009-02-09,16.45,16.88,16.22,16.5,511600,16.45,16.88,16.22,16.5,511600,0.0,1.0
2009-02-10,15.67,16.63,15.58,16.44,489900,15.67,16.63,15.58,16.44,489900,0.0,1.0
2009-02-11,15.47,15.93,15.35,15.79,384700,15.47,15.93,15.35,15.79,384700,0.0,1.0
2009-02-12,15.59,15.77,15.13,15.3,399400,15.59,15.77,15.13,15.3,399400,0.0,1.0
2009-02-13,16.06,16.25,15.54,15.65,353300,16.06,16.25,15.54,15.65,353300,0.0,1.0
2009-02-17,15.25,15.7,15.22,15.7,421100,15.25,15.7,15.22,15.7,421100,0.0,1.0
2009-02-18,15.28,15.49,14.92,15.34,408200,15.28,15.49,14.92,15.34,408200,0.0,1.0
2009-02-19,14.44,15.43,14.44,15.4,286600,14.44,15.43,14.44,15.4,286600,0.0,1.0
2009-02-20,14.48,14.74,14.19,14.3,427500,14.48,14.74,14.19,14.3,427500,0.0,1.0
2009-02-23,13.58,14.61,13.52,14.55,411800,13.58,14.61,13.52,14.55,411800,0.0,1.0
2009-02-24,14.36,14.45,13.61,13.79,467900,14.36,14.45,13.61,13.79,467900,0.0,1.0
2009-02-25,14.64,14.95,13.97,14.25,493500,14.64,14.95,13.97,14.25,493500,0.0,1.0
2009-02-26,14.6,15.11,14.48,14.72,355900,14.6,15.11,14.48,14.72,355900,0.0,1.0
2009-02-27,14.46,14.91,14.36,14.49,246700,14.46,14.91,14.36,14.49,246700,0.0,1.0
2009-03-02,14.02,14.5,13.87,14.27,368600,14.02,14.5,13.87,14.27,368600,0.0,1.0
2009-03-03,14.01,14.25,13.79,14.2,343100,14.01,14.25,13.79,14.2,343100,0.0,1.0
2009-03-04,14.69,14.92,14.01,14.19,270700,14.69,14.92,14.01,14.19,270700,0.0,1.0
2009-03-05,14.04,14.81,14.03,14.34,366600,14.04,14.81,14.03,14.34,366600,0.0,1.0
2009-03-06,13.87,14.38,13.48,14.14,440700,13.87,14.38,13.48,14.14,440700,0.0,1.0
2009-03-09,13.35,14.22,13.3,13.7,246100,13.35,14.22,13.3,13.7,246100,0.0,1.0
2009-03-10,14.24,14.47,13.49,13.58,608100,14.24,14.47,13.49,13.58,608100,0.0,1.0
2009-03-11,14.39,14.73,14.23,14.27,289600,14.39,14.73,14.23,14.27,289600,0.0,1.0
2009-03-12,15.17,15.38,14.16,14.32,420500,15.17,15.38,14.16,14.32,420500,0.0,1.0
2009-03-13,15.1,15.245,14.75,15.2,330300,15.1,15.245,14.75,15.2,330300,0.0,1.0
2009-03-16,14.77,15.26,14.65,15.26,217300,14.77,15.26,14.65,15.26,217300,0.0,1.0
2009-03-17,15.59,15.6,14.69,14.73,366200,15.59,15.6,14.69,14.73,366200,0.0,1.0
2009-03-18,15.63,15.91,15.23,15.51,531300,15.63,15.91,15.23,15.51,531300,0.0,1.0
2009-03-19,15.62,15.93,15.49,15.87,331100,15.62,15.93,15.49,15.87,331100,0.0,1.0
2009-03-20,16.35,16.75,15.73,15.81,1127000,16.35,16.75,15.73,15.81,1127000,0.0,1.0
2009-03-23,16.97,17.17,16.37,16.67,571200,16.97,17.17,16.37,16.67,571200,0.0,1.0
2009-03-24,16.98,17.18,16.71,16.79,453700,16.98,17.18,16.71,16.79,453700,0.0,1.0
2009-03-25,16.87,17.73,16.23,17.06,453400,16.87,17.73,16.23,17.06,453400,0.0,1.0
2009-03-26,18.61,18.81,17.12,17.18,1578100,18.61,18.81,17.12,17.18,1578100,0.0,1.0
2009-03-27,18.8,19.06,18.35,18.35,679000,18.8,19.06,18.35,18.35,679000,0.0,1.0
2009-03-30,18.46,18.57,18.25,18.28,715900,18.46,18.57,18.25,18.28,715900,0.0,1.0
2009-03-31,18.02,18.76,17.95,18.76,798000,18.02,18.76,17.95,18.76,798000,0.0,1.0
2009-04-01,18.02,18.26,17.75,17.87,687300,18.02,18.26,17.75,17.87,687300,0.0,1.0
2009-04-02,18.73,19.28,18.45,18.45,621700,18.73,19.28,18.45,18.45,621700,0.0,1.0
2009-04-03,18.7,18.8065,18.24,18.8,597600,18.7,18.8065,18.24,18.8,597600,0.0,1.0
2009-04-06,18.05,18.47,17.87,18.42,378600,18.05,18.47,17.87,18.42,378600,0.0,1.0
2009-04-07,17.2,18.18,17.16,17.85,430200,17.2,18.18,17.16,17.85,430200,0.0,1.0
2009-04-08,17.92,17.95,17.29,17.36,418300,17.92,17.95,17.29,17.36,418300,0.0,1.0
2009-04-09,19.43,19.49,17.97,18.07,731300,19.43,19.49,17.97,18.07,731300,0.0,1.0
2009-04-13,19.1,19.44,18.94,19.16,393800,19.1,19.44,18.94,19.16,393800,0.0,1.0
2009-04-14,19.43,19.52,18.83,19.02,480500,19.43,19.52,18.83,19.02,480500,0.0,1.0
2009-04-15,19.14,19.46,18.82,19.25,365200,19.14,19.46,18.82,19.25,365200,0.0,1.0
2009-04-16,19.69,19.72,19.25,19.27,463600,19.69,19.72,19.25,19.27,463600,0.0,1.0
2009-04-17,19.84,19.95,19.31,19.73,476700,19.84,19.95,19.31,19.73,476700,0.0,1.0
2009-04-20,19.05,19.73,19.0,19.37,255300,19.05,19.73,19.0,19.37,255300,0.0,1.0
2009-04-21,18.85,19.09,18.54,18.96,488800,18.85,19.09,18.54,18.96,488800,0.0,1.0
2009-04-22,19.26,19.8,18.48,18.59,340500,19.26,19.8,18.48,18.59,340500,0.0,1.0
2009-04-23,19.61,19.68,18.87,19.32,318300,19.61,19.68,18.87,19.32,318300,0.0,1.0
2009-04-24,20.1,20.34,19.42,19.7,442600,20.1,20.34,19.42,19.7,442600,0.0,1.0
2009-04-27,19.34,19.98,19.19,19.77,427200,19.34,19.98,19.19,19.77,427200,0.0,1.0
2009-04-28,19.7,19.85,19.1,19.27,411900,19.7,19.85,19.1,19.27,411900,0.0,1.0
2009-04-29,20.02,21.23,19.66,19.72,972600,20.02,21.23,19.66,19.72,972600,0.0,1.0
2009-04-30,17.43,18.5,17.1,18.15,2372600,17.43,18.5,17.1,18.15,2372600,0.0,1.0
2009-05-01,17.93,18.12,17.0,17.3,679000,17.93,18.12,17.0,17.3,679000,0.0,1.0
2009-05-04,18.26,18.4097,17.74,18.03,446900,18.26,18.4097,17.74,18.03,446900,0.0,1.0
2009-05-05,17.87,18.18,17.63,18.18,503500,17.87,18.18,17.63,18.18,503500,0.0,1.0
2009-05-06,17.94,18.35,17.46,17.99,709700,17.94,18.35,17.46,17.99,709700,0.0,1.0
2009-05-07,16.7,18.15,16.39,18.15,553700,16.7,18.15,16.39,18.15,553700,0.0,1.0
2009-05-08,16.65,17.47,16.07,16.95,503800,16.65,17.47,16.07,16.95,503800,0.0,1.0
2009-05-11,16.31,16.64,16.0606,16.48,327000,16.31,16.64,16.0606,16.48,327000,0.0,1.0
2009-05-12,16.03,16.475,15.47,16.31,602200,16.03,16.475,15.47,16.31,602200,0.0,1.0
2009-05-13,15.5,16.11,15.47,16.0,608200,15.5,16.11,15.47,16.0,608200,0.0,1.0
2009-05-14,16.25,16.45,15.62,15.65,593400,16.25,16.45,15.62,15.65,593400,0.0,1.0
2009-05-15,16.55,16.78,16.2,16.23,832400,16.55,16.78,16.2,16.23,832400,0.0,1.0
2009-05-18,17.29,17.49,16.64,16.79,461800,17.29,17.49,16.64,16.79,461800,0.0,1.0
2009-05-19,17.36,17.67,17.14,17.29,499000,17.36,17.67,17.14,17.29,499000,0.0,1.0
2009-05-20,17.11,17.97,17.03,17.5,437400,17.11,17.97,17.03,17.5,437400,0.0,1.0
2009-05-21,16.2,17.13,15.97,16.97,544500,16.2,17.13,15.97,16.97,544500,0.0,1.0
2009-05-22,16.64,16.89,16.3,16.37,499100,16.64,16.89,16.3,16.37,499100,0.0,1.0
2009-05-26,17.62,17.62,16.55,16.55,620500,17.62,17.62,16.55,16.55,620500,0.0,1.0
2009-05-27,17.43,17.96,17.25,17.46,469500,17.43,17.96,17.25,17.46,469500,0.0,1.0
2009-05-28,17.48,17.8,17.01,17.55,278000,17.48,17.8,17.01,17.55,278000,0.0,1.0
2009-05-29,18.15,18.15,17.33,17.54,573500,18.15,18.15,17.33,17.54,573500,0.0,1.0
2009-06-01,18.99,19.27,18.17,18.17,441200,18.99,19.27,18.17,18.17,441200,0.0,1.0
2009-06-02,19.07,19.59,18.71,18.98,505500,19.07,19.59,18.71,18.98,505500,0.0,1.0
2009-06-03,19.0,19.04,18.64,19.04,297100,19.0,19.04,18.64,19.04,297100,0.0,1.0
2009-06-04,19.83,19.89,18.98,19.11,454200,19.83,19.89,18.98,19.11,454200,0.0,1.0
2009-06-05,19.76,19.957,19.56,19.93,380400,19.76,19.957,19.56,19.93,380400,0.0,1.0
2009-06-08,19.52,19.86,19.2601,19.57,338300,19.52,19.86,19.2601,19.57,338300,0.0,1.0
2009-06-09,20.73,21.0,19.75,19.75,593400,20.73,21.0,19.75,19.75,593400,0.0,1.0
2009-06-10,21.36,21.58,20.49,20.68,1155400,21.36,21.58,20.49,20.68,1155400,0.0,1.0
2009-06-11,21.51,21.76,21.26,21.35,519600,21.51,21.76,21.26,21.35,519600,0.0,1.0
2009-06-12,21.14,21.4,20.71,21.29,438700,21.14,21.4,20.71,21.29,438700,0.0,1.0
2009-06-15,20.81,20.98,20.26,20.91,315300,20.81,20.98,20.26,20.91,315300,0.0,1.0
2009-06-16,20.35,21.13,20.17,21.1,279500,20.35,21.13,20.17,21.1,279500,0.0,1.0
2009-06-17,20.91,21.2,20.01,20.17,341800,20.91,21.2,20.01,20.17,341800,0.0,1.0
2009-06-18,19.93,20.7,19.72,20.64,731600,19.93,20.7,19.72,20.64,731600,0.0,1.0
2009-06-19,19.18,20.38,19.04,20.19,929600,19.18,20.38,19.04,20.19,929600,0.0,1.0
2009-06-22,18.01,19.16,18.01,19.11,681700,18.01,19.16,18.01,19.11,681700,0.0,1.0
2009-06-23,17.63,18.1,17.5,18.07,564600,17.63,18.1,17.5,18.07,564600,0.0,1.0
2009-06-24,17.96,18.3,17.67,17.8,445600,17.96,18.3,17.67,17.8,445600,0.0,1.0
2009-06-25,18.08,18.25,17.6009,17.91,443200,18.08,18.25,17.6009,17.91,443200,0.0,1.0
2009-06-26,17.92,18.24,17.81,18.0,1051900,17.92,18.24,17.81,18.0,1051900,0.0,1.0
2009-06-29,17.37,17.95,17.26,17.84,601600,17.37,17.95,17.26,17.84,601600,0.0,1.0
2009-06-30,17.28,17.5,17.05,17.35,813100,17.28,17.5,17.05,17.35,813100,0.0,1.0
2009-07-01,18.05,18.08,17.3,17.4,1675000,18.05,18.08,17.3,17.4,1675000,0.0,1.0
2009-07-02,18.64,18.8,17.57,17.73,854200,18.64,18.8,17.57,17.73,854200,0.0,1.0
2009-07-06,19.9,20.09,19.15,19.6,1842400,19.9,20.09,19.15,19.6,1842400,0.0,1.0
2009-07-07,19.21,20.2,19.2,19.85,408000,19.21,20.2,19.2,19.85,408000,0.0,1.0
2009-07-08,18.97,19.4,18.85,19.25,567900,18.97,19.4,18.85,19.25,567900,0.0,1.0
2009-07-09,19.54,19.79,19.25,19.25,682200,19.54,19.79,19.25,19.25,682200,0.0,1.0
2009-07-10,19.88,19.96,19.37,19.4,597900,19.88,19.96,19.37,19.4,597900,0.0,1.0
2009-07-13,20.53,21.03,19.95,19.95,851900,20.53,21.03,19.95,19.95,851900,0.0,1.0
2009-07-14,20.79,20.91,20.5,20.58,345000,20.79,20.91,20.5,20.58,345000,0.0,1.0
2009-07-15,21.31,21.7,20.87,21.0,529300,21.31,21.7,20.87,21.0,529300,0.0,1.0
2009-07-16,21.55,21.59,21.02,21.23,437100,21.55,21.59,21.02,21.23,437100,0.0,1.0
2009-07-17,21.8,21.82,21.05,21.61,276200,21.8,21.82,21.05,21.61,276200,0.0,1.0
2009-07-20,21.79,21.95,21.36,21.83,528400,21.79,21.95,21.36,21.83,528400,0.0,1.0
2009-07-21,22.01,22.06,21.14,21.82,567400,22.01,22.06,21.14,21.82,567400,0.0,1.0
2009-07-22,22.82,23.34,21.72,21.97,728500,22.82,23.34,21.72,21.97,728500,0.0,1.0
2009-07-23,23.06,23.38,22.41,22.69,542100,23.06,23.38,22.41,22.69,542100,0.0,1.0
2009-07-24,23.35,23.35,22.45,22.89,319000,23.35,23.35,22.45,22.89,319000,0.0,1.0
2009-07-27,23.27,23.58,22.91,23.2,286900,23.27,23.58,22.91,23.2,286900,0.0,1.0
2009-07-28,23.0,23.63,22.6,23.06,630600,23.0,23.63,22.6,23.06,630600,0.0,1.0
2009-07-29,23.0,23.07,22.63,22.77,521400,23.0,23.07,22.63,22.77,521400,0.0,1.0
2009-07-30,22.33,23.85,22.17,23.47,1160200,22.33,23.85,22.17,23.47,1160200,0.0,1.0
2009-07-31,23.05,23.15,22.25,22.3,1557000,23.05,23.15,22.25,22.3,1557000,0.0,1.0
2009-08-03,22.69,23.15,22.42,23.09,545700,22.69,23.15,22.42,23.09,545700,0.0,1.0
2009-08-04,22.6,22.75,22.38,22.43,331000,22.6,22.75,22.38,22.43,331000,0.0,1.0
2009-08-05,22.02,22.57,21.94,22.49,479900,22.02,22.57,21.94,22.49,479900,0.0,1.0
2009-08-06,21.47,22.64,21.4504,22.15,506500,21.47,22.64,21.4504,22.15,506500,0.0,1.0
2009-08-07,21.61,22.1825,21.28,21.55,358300,21.61,22.1825,21.28,21.55,358300,0.0,1.0
2009-08-10,21.12,21.74,21.08,21.39,369500,21.12,21.74,21.08,21.39,369500,0.0,1.0
2009-08-11,20.6,21.1899,20.57,20.96,433200,20.6,21.1899,20.57,20.96,433200,0.0,1.0
2009-08-12,21.56,21.84,20.5,20.56,692500,21.56,21.84,20.5,20.56,692500,0.0,1.0
2009-08-13,21.81,22.1,21.34,21.7,480700,21.81,22.1,21.34,21.7,480700,0.0,1.0
2009-08-14,20.91,21.81,20.69,21.81,353400,20.91,21.81,20.69,21.81,353400,0.0,1.0
2009-08-17,20.11,20.7209,20.05,20.5,246400,20.11,20.7209,20.05,20.5,246400,0.0,1.0
2009-08-18,20.4,20.56,20.26,20.27,195000,20.4,20.56,20.26,20.27,195000,0.0,1.0
2009-08-19,20.68,20.705,19.98,20.12,254000,20.68,20.705,19.98,20.12,254000,0.0,1.0
2009-08-20,21.26,21.27,20.58,20.58,364200,21.26,21.27,20.58,20.58,364200,0.0,1.0
2009-08-21,21.91,22.17,21.37,21.54,503000,21.91,22.17,21.37,21.54,503000,0.0,1.0
2009-08-24,21.93,22.36,21.78,21.9,307600,21.93,22.36,21.78,21.9,307600,0.0,1.0
2009-08-25,21.93,22.13,21.7354,21.91,190100,21.93,22.13,21.7354,21.91,190100,0.0,1.0
2009-08-26,22.04,22.31,21.83,21.9,232400,22.04,22.31,21.83,21.9,232400,0.0,1.0
2009-08-27,22.0,22.095,21.52,21.95,214700,22.0,22.095,21.52,21.95,214700,0.0,1.0
2009-08-28,22.15,22.6,21.66,22.2,324800,22.15,22.6,21.66,22.2,324800,0.0,1.0
2009-08-31,21.94,22.08,21.75,22.08,314800,21.94,22.08,21.75,22.08,314800,0.0,1.0
2009-09-01,22.0,22.5,21.7303,21.86,487500,22.0,22.5,21.7303,21.86,487500,0.0,1.0
2009-09-02,22.36,22.53,21.99,22.11,369200,22.36,22.53,21.99,22.11,369200,0.0,1.0
2009-09-03,22.96,22.98,22.14,22.38,249800,22.96,22.98,22.14,22.38,249800,0.0,1.0
2009-09-04,23.72,23.83,22.93,22.97,353800,23.72,23.83,22.93,22.97,353800,0.0,1.0
2009-09-08,24.2,24.21,23.78,23.96,270700,24.2,24.21,23.78,23.96,270700,0.0,1.0
2009-09-09,25.88,26.08,24.08,24.18,1015200,25.88,26.08,24.08,24.18,1015200,0.0,1.0
2009-09-10,25.82,25.89,25.43,25.76,477100,25.82,25.89,25.43,25.76,477100,0.0,1.0
2009-09-11,25.67,25.94,25.46,25.93,297500,25.67,25.94,25.46,25.93,297500,0.0,1.0
2009-09-14,25.58,25.9,25.17,25.44,377800,25.58,25.9,25.17,25.44,377800,0.0,1.0
2009-09-15,25.41,25.85,25.3,25.41,287300,25.41,25.85,25.3,25.41,287300,0.0,1.0
2009-09-16,24.9,25.42,24.5,25.4,641100,24.9,25.42,24.5,25.4,641100,0.0,1.0
2009-09-17,24.45,24.99,24.39,24.79,267200,24.45,24.99,24.39,24.79,267200,0.0,1.0
2009-09-18,24.34,24.55,24.08,24.5,684900,24.34,24.55,24.08,24.5,684900,0.0,1.0
2009-09-21,24.34,24.7785,24.1,24.27,689700,24.34,24.7785,24.1,24.27,689700,0.0,1.0
2009-09-22,24.76,25.0,23.74,24.71,739600,24.76,25.0,23.74,24.71,739600,0.0,1.0
2009-09-23,24.91,25.4,24.8,24.9,423100,24.91,25.4,24.8,24.9,423100,0.0,1.0
2009-09-24,24.5,25.3199,24.41,25.12,411500,24.5,25.3199,24.41,25.12,411500,0.0,1.0
2009-09-25,24.35,24.51,24.0887,24.51,463900,24.35,24.51,24.0887,24.51,463900,0.0,1.0
2009-09-28,24.2,24.6299,24.02,24.47,514700,24.2,24.6299,24.02,24.47,514700,0.0,1.0
2009-09-29,23.67,24.29,23.6,24.2,455100,23.67,24.29,23.6,24.2,455100,0.0,1.0
2009-09-30,23.92,24.19,23.23,23.75,222000,23.92,24.19,23.23,23.75,222000,0.0,1.0
2009-10-01,22.54,23.937,22.53,23.77,356900,22.54,23.937,22.53,23.77,356900,0.0,1.0
2009-10-02,22.01,22.7,21.97,22.54,435600,22.01,22.7,21.97,22.54,435600,0.0,1.0
2009-10-05,21.72,22.35,21.42,22.2,545600,21.72,22.35,21.42,22.2,545600,0.0,1.0
2009-10-06,21.78,22.03,21.46,21.61,464500,21.78,22.03,21.46,21.61,464500,0.0,1.0
2009-10-07,21.48,21.79,21.15,21.65,412000,21.48,21.79,21.15,21.65,412000,0.0,1.0
2009-10-08,21.16,21.45,20.1,21.35,1558900,21.16,21.45,20.1,21.35,1558900,0.0,1.0
2009-10-09,20.99,21.6,20.7,21.2,950100,20.99,21.6,20.7,21.2,950100,0.0,1.0
2009-10-12,20.63,21.22,20.61,21.14,724200,20.63,21.22,20.61,21.14,724200,0.0,1.0
2009-10-13,20.37,20.93,20.33,20.67,868100,20.37,20.93,20.33,20.67,868100,0.0,1.0
2009-10-14,20.9,20.97,20.51,20.67,1041200,20.9,20.97,20.51,20.67,1041200,0.0,1.0
2009-10-15,20.62,20.84,20.33,20.75,462500,20.62,20.84,20.33,20.75,462500,0.0,1.0
2009-10-16,19.4,20.49,19.33,20.42,1127200,19.4,20.49,19.33,20.42,1127200,0.0,1.0
2009-10-19,19.3,19.71,19.1418,19.52,706200,19.3,19.71,19.1418,19.52,706200,0.0,1.0
2009-10-20,19.26,19.39,19.0,19.38,944500,19.26,19.39,19.0,19.38,944500,0.0,1.0
2009-10-21,19.4,19.63,19.21,19.3,940200,19.4,19.63,19.21,19.3,940200,0.0,1.0
2009-10-22,19.16,19.5,19.0,19.36,744500,19.16,19.5,19.0,19.36,744500,0.0,1.0
2009-10-23,18.62,19.4,18.53,19.17,808100,18.62,19.4,18.53,19.17,808100,0.0,1.0
2009-10-26,18.25,19.12,18.16,18.62,522000,18.25,19.12,18.16,18.62,522000,0.0,1.0
2009-10-27,18.07,18.47,17.9,18.25,511700,18.07,18.47,17.9,18.25,511700,0.0,1.0
2009-10-28,17.87,18.86,17.87,18.31,1145000,17.87,18.86,17.87,18.31,1145000,0.0,1.0
2009-10-29,17.74,18.11,15.2,17.34,1461000,17.74,18.11,15.2,17.34,1461000,0.0,1.0
2009-10-30,16.99,17.663,16.99,17.54,1186400,16.99,17.663,16.99,17.54,1186400,0.0,1.0
2009-11-02,16.76,17.29,16.47,17.09,579300,16.76,17.29,16.47,17.09,579300,0.0,1.0
2009-11-03,16.53,16.69,16.05,16.6,918600,16.53,16.69,16.05,16.6,918600,0.0,1.0
2009-11-04,16.34,16.79,16.28,16.52,703100,16.34,16.79,16.28,16.52,703100,0.0,1.0
2009-11-05,16.73,16.88,16.43,16.49,615800,16.73,16.88,16.43,16.49,615800,0.0,1.0
2009-11-06,17.11,17.44,16.55,16.59,813700,17.11,17.44,16.55,16.59,813700,0.0,1.0
2009-11-09,17.25,17.7,17.14,17.32,564600,17.25,17.7,17.14,17.32,564600,0.0,1.0
2009-11-10,17.0,17.34,16.9,17.23,746000,17.0,17.34,16.9,17.23,746000,0.0,1.0
2009-11-11,17.65,17.798,17.1,17.18,736700,17.65,17.798,17.1,17.18,736700,0.0,1.0
2009-11-12,17.33,17.76,17.265,17.58,1129500,17.33,17.76,17.265,17.58,1129500,0.0,1.0
2009-11-13,17.57,17.7,17.17,17.38,338600,17.57,17.7,17.17,17.38,338600,0.0,1.0
2009-11-16,18.37,18.38,17.65,17.75,774400,18.37,18.38,17.65,17.75,774400,0.0,1.0
2009-11-17,18.29,18.32,18.0,18.28,500000,18.29,18.32,18.0,18.28,500000,0.0,1.0
2009-11-18,17.85,18.31,17.7,18.24,376300,17.85,18.31,17.7,18.24,376300,0.0,1.0
2009-11-19,17.65,17.72,16.74,17.67,827200,17.65,17.72,16.74,17.67,827200,0.0,1.0
2009-11-20,17.5,17.97,17.33,17.52,812600,17.5,17.97,17.33,17.52,812600,0.0,1.0
2009-11-23,17.66,18.14,17.6,17.76,390400,17.66,18.14,17.6,17.76,390400,0.0,1.0
2009-11-24,17.55,17.75,17.3,17.63,374400,17.55,17.75,17.3,17.63,374400,0.0,1.0
2009-11-25,17.44,17.65,17.4,17.65,376400,17.44,17.65,17.4,17.65,376400,0.0,1.0
2009-11-27,16.84,17.22,16.84,17.06,225600,16.84,17.22,16.84,17.06,225600,0.0,1.0
2009-11-30,16.95,17.0,16.71,16.9,494100,16.95,17.0,16.71,16.9,494100,0.0,1.0
2009-12-01,17.29,17.365,17.05,17.16,298300,17.29,17.365,17.05,17.16,298300,0.0,1.0
2009-12-02,17.6,17.69,17.16,17.27,842500,17.6,17.69,17.16,17.27,842500,0.0,1.0
2009-12-03,18.2,18.4501,17.65,17.71,1311500,18.2,18.4501,17.65,17.71,1311500,0.0,1.0
2009-12-04,18.67,18.74,18.3,18.54,619700,18.67,18.74,18.3,18.54,619700,0.0,1.0
2009-12-07,19.05,19.32,18.6,18.76,801800,19.05,19.32,18.6,18.76,801800,0.0,1.0
2009-12-08,19.02,19.4,18.78,19.0,973900,19.02,19.4,18.78,19.0,973900,0.0,1.0
2009-12-09,19.4,19.42,18.84,19.0,524600,19.4,19.42,18.84,19.0,524600,0.0,1.0
2009-12-10,20.53,20.87,20.0825,20.11,1319500,20.53,20.87,20.0825,20.11,1319500,0.0,1.0
2009-12-11,20.35,20.77,20.29,20.6,743700,20.35,20.77,20.29,20.6,743700,0.0,1.0
2009-12-14,20.92,20.93,20.28,20.61,656000,20.92,20.93,20.28,20.61,656000,0.0,1.0
2009-12-15,20.77,21.05,20.655,20.9,458200,20.77,21.05,20.655,20.9,458200,0.0,1.0
2009-12-16,20.96,21.0,20.59,20.84,748700,20.96,21.0,20.59,20.84,748700,0.0,1.0
2009-12-17,20.57,20.96,20.35,20.78,533200,20.57,20.96,20.35,20.78,533200,0.0,1.0
2009-12-18,20.98,21.11,20.5201,20.75,644900,20.98,21.11,20.5201,20.75,644900,0.0,1.0
2009-12-21,21.68,21.71,21.0,21.1,515600,21.68,21.71,21.0,21.1,515600,0.0,1.0
2009-12-22,21.89,21.96,21.6,21.66,452100,21.89,21.96,21.6,21.66,452100,0.0,1.0
2009-12-23,22.43,22.54,21.95,21.95,438700,22.43,22.54,21.95,21.95,438700,0.0,1.0
2009-12-24,22.57,22.65,22.36,22.5,115400,22.57,22.65,22.36,22.5,115400,0.0,1.0
2009-12-28,22.31,22.6,22.12,22.57,250600,22.31,22.6,22.12,22.57,250600,0.0,1.0
2009-12-29,22.18,22.39,21.94,22.39,233900,22.18,22.39,21.94,22.39,233900,0.0,1.0
2009-12-30,22.03,22.43,21.75,22.04,615100,22.03,22.43,21.75,22.04,615100,0.0,1.0
2009-12-31,21.77,22.495,21.74,22.06,934700,21.77,22.495,21.74,22.06,934700,0.0,1.0
2010-01-04,21.92,22.1,21.79,21.84,541400,21.92,22.1,21.79,21.84,541400,0.0,1.0
2010-01-05,21.62,21.84,21.3,21.81,1010500,21.62,21.84,21.3,21.81,1010500,0.0,1.0
2010-01-06,21.11,21.75,21.02,21.54,700200,21.11,21.75,21.02,21.54,700200,0.0,1.0
2010-01-07,20.86,21.15,20.6,21.08,760800,20.86,21.15,20.6,21.08,760800,0.0,1.0
2010-01-08,20.95,21.03,20.6,20.75,419400,20.95,21.03,20.6,20.75,419400,0.0,1.0
2010-01-11,20.58,21.25,20.43,21.12,716000,20.58,21.25,20.43,21.12,716000,0.0,1.0
2010-01-12,19.05,19.42,18.02,18.45,2571800,19.05,19.42,18.02,18.45,2571800,0.0,1.0
2010-01-13,19.38,19.65,18.98,19.05,1388600,19.38,19.65,18.98,19.05,1388600,0.0,1.0
2010-01-14,18.75,19.23,18.27,19.23,1332000,18.75,19.23,18.27,19.23,1332000,0.0,1.0
2010-01-15,17.55,18.85,17.49,18.5,1579200,17.55,18.85,17.49,18.5,1579200,0.0,1.0
2010-01-19,17.76,18.0,17.37,18.0,1205700,17.76,18.0,17.37,18.0,1205700,0.0,1.0
2010-01-20,17.13,17.67,16.935,17.61,1104800,17.13,17.67,16.935,17.61,1104800,0.0,1.0
2010-01-21,16.75,17.49,16.51,17.22,1392700,16.75,17.49,16.51,17.22,1392700,0.0,1.0
2010-01-22,16.46,17.01,16.35,16.76,830200,16.46,17.01,16.35,16.76,830200,0.0,1.0
2010-01-25,16.46,17.06,16.275,16.63,549900,16.46,17.06,16.275,16.63,549900,0.0,1.0
2010-01-26,16.3,16.6,16.1,16.37,749400,16.3,16.6,16.1,16.37,749400,0.0,1.0
2010-01-27,17.05,17.12,16.2219,16.28,971600,17.05,17.12,16.2219,16.28,971600,0.0,1.0
2010-01-28,16.5,17.26,16.42,17.03,829200,16.5,17.26,16.42,17.03,829200,0.0,1.0
2010-01-29,15.47,17.02,15.44,16.63,1054600,15.47,17.02,15.44,16.63,1054600,0.0,1.0
2010-02-01,15.9,15.96,15.45,15.57,852400,15.9,15.96,15.45,15.57,852400,0.0,1.0
2010-02-02,15.78,16.06,15.54,15.96,673000,15.78,16.06,15.54,15.96,673000,0.0,1.0
2010-02-03,15.91,15.97,15.63,15.72,469700,15.91,15.97,15.63,15.72,469700,0.0,1.0
2010-02-04,15.2,15.81,15.18,15.76,615400,15.2,15.81,15.18,15.76,615400,0.0,1.0
2010-02-05,15.42,15.45,14.82,15.29,891000,15.42,15.45,14.82,15.29,891000,0.0,1.0
2010-02-08,15.2,15.58,15.11,15.42,529700,15.2,15.58,15.11,15.42,529700,0.0,1.0
2010-02-09,15.6,15.62,15.12,15.39,537300,15.6,15.62,15.12,15.39,537300,0.0,1.0
2010-02-10,15.9,15.91,15.48,15.51,664300,15.9,15.91,15.48,15.51,664300,0.0,1.0
2010-02-11,16.22,16.24,15.63,15.91,401800,16.22,16.24,15.63,15.91,401800,0.0,1.0
2010-02-12,16.17,16.4,15.9,16.08,402900,16.17,16.4,15.9,16.08,402900,0.0,1.0
2010-02-16,16.56,16.57,16.2201,16.33,383600,16.56,16.57,16.2201,16.33,383600,0.0,1.0
2010-02-17,16.54,16.65,16.26,16.6,369400,16.54,16.65,16.26,16.6,369400,0.0,1.0
2010-02-18,17.05,17.05,16.35,16.58,860400,17.05,17.05,16.35,16.58,860400,0.0,1.0
2010-02-19,16.82,16.99,16.53,16.99,346000,16.82,16.99,16.53,16.99,346000,0.0,1.0
2010-02-22,16.82,17.24,16.77,16.93,508000,16.82,17.24,16.77,16.93,508000,0.0,1.0
2010-02-23,16.02,16.79,16.0,16.75,606700,16.02,16.79,16.0,16.75,606700,0.0,1.0
2010-02-24,16.31,16.58,16.07,16.11,396300,16.31,16.58,16.07,16.11,396300,0.0,1.0
2010-02-25,16.75,16.75,15.87,16.08,583900,16.75,16.75,15.87,16.08,583900,0.0,1.0
2010-02-26,16.45,16.75,16.33,16.75,529900,16.45,16.75,16.33,16.75,529900,0.0,1.0
2010-03-01,16.8,16.81,16.52,16.52,345300,16.8,16.81,16.52,16.52,345300,0.0,1.0
2010-03-02,17.11,17.29,16.77,16.89,771600,17.11,17.29,16.77,16.89,771600,0.0,1.0
2010-03-03,16.93,17.238,16.9,17.19,597400,16.93,17.238,16.9,17.19,597400,0.0,1.0
2010-03-04,16.76,17.01,16.58,17.01,298000,16.76,17.01,16.58,17.01,298000,0.0,1.0
2010-03-05,17.28,17.38,16.81,16.86,675600,17.28,17.38,16.81,16.86,675600,0.0,1.0
2010-03-08,17.38,17.5,17.26,17.35,364000,17.38,17.5,17.26,17.35,364000,0.0,1.0
2010-03-09,17.49,17.63,17.32,17.4,380300,17.49,17.63,17.32,17.4,380300,0.0,1.0
2010-03-10,17.96,17.96,17.51,17.58,534200,17.96,17.96,17.51,17.58,534200,0.0,1.0
2010-03-11,18.2,18.21,17.7,17.9,430800,18.2,18.21,17.7,17.9,430800,0.0,1.0
2010-03-12,17.93,18.45,17.88,18.18,421700,17.93,18.45,17.88,18.18,421700,0.0,1.0
2010-03-15,17.55,18.18,17.43,18.06,356100,17.55,18.18,17.43,18.06,356100,0.0,1.0
2010-03-16,17.88,17.88,17.45,17.65,302200,17.88,17.88,17.45,17.65,302200,0.0,1.0
2010-03-17,18.83,18.89,17.85,17.85,665700,18.83,18.89,17.85,17.85,665700,0.0,1.0
2010-03-18,18.17,18.87,18.16,18.87,351500,18.17,18.87,18.16,18.87,351500,0.0,1.0
2010-03-19,17.86,18.3,17.65,18.27,408100,17.86,18.3,17.65,18.27,408100,0.0,1.0
2010-03-22,18.26,18.29,17.59,17.8,334100,18.26,18.29,17.59,17.8,334100,0.0,1.0
2010-03-23,18.54,18.57,18.06,18.25,308500,18.54,18.57,18.06,18.25,308500,0.0,1.0
2010-03-24,18.15,18.63,18.1,18.46,218000,18.15,18.63,18.1,18.46,218000,0.0,1.0
2010-03-25,18.0,18.64,18.0,18.33,267100,18.0,18.64,18.0,18.33,267100,0.0,1.0
2010-03-26,17.6,18.38,17.59,18.05,338900,17.6,18.38,17.59,18.05,338900,0.0,1.0
2010-03-29,17.78,18.03,17.61,17.64,223300,17.78,18.03,17.61,17.64,223300,0.0,1.0
2010-03-30,18.0,18.05,17.6,17.76,266700,18.0,18.05,17.6,17.76,266700,0.0,1.0
2010-03-31,17.76,18.1,17.76,17.86,400200,17.76,18.1,17.76,17.86,400200,0.0,1.0
2010-04-01,17.89,18.14,17.74,17.83,263500,17.89,18.14,17.74,17.83,263500,0.0,1.0
2010-04-05,18.35,18.37,17.76,17.93,248600,18.35,18.37,17.76,17.93,248600,0.0,1.0
2010-04-06,18.48,18.5,18.11,18.3,213300,18.48,18.5,18.11,18.3,213300,0.0,1.0
2010-04-07,19.02,19.25,18.14,18.41,581700,19.02,19.25,18.14,18.41,581700,0.0,1.0
2010-04-08,18.19,18.9,18.18,18.9,344500,18.19,18.9,18.18,18.9,344500,0.0,1.0
2010-04-09,18.37,18.38,17.88,18.19,254000,18.37,18.38,17.88,18.19,254000,0.0,1.0
2010-04-12,18.77,18.97,18.38,18.43,615200,18.77,18.97,18.38,18.43,615200,0.0,1.0
2010-04-13,18.79,18.855,18.48,18.55,297400,18.79,18.855,18.48,18.55,297400,0.0,1.0
2010-04-14,20.27,20.28,19.01,19.01,1018600,20.27,20.28,19.01,19.01,1018600,0.0,1.0
2010-04-15,20.47,20.99,19.974,20.29,766200,20.47,20.99,19.974,20.29,766200,0.0,1.0
2010-04-16,20.23,20.47,19.87,20.43,509400,20.23,20.47,19.87,20.43,509400,0.0,1.0
2010-04-19,19.6,20.1,19.38,20.1,410400,19.6,20.1,19.38,20.1,410400,0.0,1.0
2010-04-20,19.81,19.98,19.41,19.73,333400,19.81,19.98,19.41,19.73,333400,0.0,1.0
2010-04-21,19.72,20.0,19.35,19.85,276700,19.72,20.0,19.35,19.85,276700,0.0,1.0
2010-04-22,20.13,20.25,19.17,19.5,389500,20.13,20.25,19.17,19.5,389500,0.0,1.0
2010-04-23,19.83,20.25,19.57,20.16,371400,19.83,20.25,19.57,20.16,371400,0.0,1.0
2010-04-26,19.36,20.02,19.19,19.77,768700,19.36,20.02,19.19,19.77,768700,0.0,1.0
2010-04-27,16.0,19.0599,15.6,18.97,4088900,16.0,19.0599,15.6,18.97,4088900,0.0,1.0
2010-04-28,15.69,16.25,15.41,15.87,1682200,15.69,16.25,15.41,15.87,1682200,0.0,1.0
2010-04-29,15.71,16.14,15.59,15.81,967800,15.71,16.14,15.59,15.81,967800,0.0,1.0
2010-04-30,15.0,15.85,14.75,15.76,1185000,15.0,15.85,14.75,15.76,1185000,0.0,1.0
2010-05-03,15.02,15.14,14.62,15.05,1013500,15.02,15.14,14.62,15.05,1013500,0.0,1.0
2010-05-04,14.41,14.85,14.09,14.83,780100,14.41,14.85,14.09,14.83,780100,0.0,1.0
2010-05-05,14.66,14.75,14.02,14.27,901700,14.66,14.75,14.02,14.27,901700,0.0,1.0
2010-05-06,14.15,14.72,13.34,14.56,1379000,14.15,14.72,13.34,14.56,1379000,0.0,1.0
2010-05-07,13.65,14.47,13.33,14.03,1472300,13.65,14.47,13.33,14.03,1472300,0.0,1.0
2010-05-10,13.85,14.36,13.72,14.36,1050000,13.85,14.36,13.72,14.36,1050000,0.0,1.0
2010-05-11,14.04,14.27,13.52,13.69,536100,14.04,14.27,13.52,13.69,536100,0.0,1.0
2010-05-12,14.4,14.61,14.07,14.14,701600,14.4,14.61,14.07,14.14,701600,0.0,1.0
2010-05-13,14.02,14.57,13.92,14.42,541200,14.02,14.57,13.92,14.42,541200,0.0,1.0
2010-05-14,13.76,13.8825,13.52,13.86,604000,13.76,13.8825,13.52,13.86,604000,0.0,1.0
2010-05-17,13.97,14.02,13.6,13.87,725100,13.97,14.02,13.6,13.87,725100,0.0,1.0
2010-05-18,13.41,14.405,13.31,14.18,912700,13.41,14.405,13.31,14.18,912700,0.0,1.0
2010-05-19,13.6,13.8,13.16,13.31,620100,13.6,13.8,13.16,13.31,620100,0.0,1.0
2010-05-20,12.94,13.55,12.82,13.21,1213500,12.94,13.55,12.82,13.21,1213500,0.0,1.0
2010-05-21,13.08,13.5499,12.52,12.52,912500,13.08,13.5499,12.52,12.52,912500,0.0,1.0
2010-05-24,12.64,13.2,12.62,13.08,373800,12.64,13.2,12.62,13.08,373800,0.0,1.0
2010-05-25,12.81,12.85,12.09,12.43,743800,12.81,12.85,12.09,12.43,743800,0.0,1.0
2010-05-26,12.5,13.4,12.45,12.97,649500,12.5,13.4,12.45,12.97,649500,0.0,1.0
2010-05-27,13.4,13.4,12.71,12.91,466700,13.4,13.4,12.71,12.91,466700,0.0,1.0
2010-05-28,12.87,13.41,12.75,13.35,457200,12.87,13.41,12.75,13.35,457200,0.0,1.0
2010-06-01,12.18,12.93,12.17,12.75,411700,12.18,12.93,12.17,12.75,411700,0.0,1.0
2010-06-02,12.75,12.75,12.23,12.29,347400,12.75,12.75,12.23,12.29,347400,0.0,1.0
2010-06-03,12.97,13.03,12.59,12.75,281200,12.97,13.03,12.59,12.75,281200,0.0,1.0
2010-06-04,12.11,12.84,12.07,12.7,424100,12.11,12.84,12.07,12.7,424100,0.0,1.0
2010-06-07,11.72,12.3,11.67,12.2,353400,11.72,12.3,11.67,12.2,353400,0.0,1.0
2010-06-08,11.63,11.9,11.31,11.81,551800,11.63,11.9,11.31,11.81,551800,0.0,1.0
2010-06-09,11.27,11.95,11.22,11.74,982800,11.27,11.95,11.22,11.74,982800,0.0,1.0
2010-06-10,11.185,11.5299,11.092,11.33,1166200,11.185,11.5299,11.092,11.33,1166200,0.0,1.0
2010-06-11,11.1,11.305,11.02,11.06,1254300,11.1,11.305,11.02,11.06,1254300,0.0,1.0
2010-06-14,10.8,11.37,10.58,11.25,1405900,10.8,11.37,10.58,11.25,1405900,0.0,1.0
2010-06-15,11.84,11.91,10.82,10.85,1170100,11.84,11.91,10.82,10.85,1170100,0.0,1.0
2010-06-16,11.84,11.96,11.52,11.71,399400,11.84,11.96,11.52,11.71,399400,0.0,1.0
2010-06-17,11.74,11.94,11.5,11.86,317400,11.74,11.94,11.5,11.86,317400,0.0,1.0
2010-06-18,11.3,11.82,11.29,11.82,883400,11.3,11.82,11.29,11.82,883400,0.0,1.0
2010-06-21,11.04,11.61,10.95,11.42,385100,11.04,11.61,10.95,11.42,385100,0.0,1.0
2010-06-22,10.67,11.18,10.63,11.01,665400,10.67,11.18,10.63,11.01,665400,0.0,1.0
2010-06-23,10.94,11.09,10.52,10.62,412100,10.94,11.09,10.52,10.62,412100,0.0,1.0
2010-06-24,10.86,11.035,10.7,10.83,476900,10.86,11.035,10.7,10.83,476900,0.0,1.0
2010-06-25,11.07,11.08,10.64,10.88,2558400,11.07,11.08,10.64,10.88,2558400,0.0,1.0
2010-06-28,11.35,11.53,11.0,11.01,541800,11.35,11.53,11.0,11.01,541800,0.0,1.0
2010-06-29,10.9,11.12,10.73,11.06,502700,10.9,11.12,10.73,11.06,502700,0.0,1.0
2010-06-30,10.8,11.19,10.75,10.78,472600,10.8,11.19,10.75,10.78,472600,0.0,1.0
2010-07-01,10.52,10.86,10.18,10.79,564400,10.52,10.86,10.18,10.79,564400,0.0,1.0
2010-07-02,10.53,10.65,10.36,10.6,327200,10.53,10.65,10.36,10.6,327200,0.0,1.0
2010-07-06,10.17,10.85,10.09,10.72,501100,10.17,10.85,10.09,10.72,501100,0.0,1.0
2010-07-07,10.47,10.52,10.17,10.18,661400,10.47,10.52,10.17,10.18,661400,0.0,1.0
2010-07-08,10.58,10.68,10.38,10.6,592500,10.58,10.68,10.38,10.6,592500,0.0,1.0
2010-07-09,10.66,10.67,10.4701,10.56,489500,10.66,10.67,10.4701,10.56,489500,0.0,1.0
2010-07-12,10.46,10.89,10.31,10.59,551600,10.46,10.89,10.31,10.59,551600,0.0,1.0
2010-07-13,10.82,10.84,10.53,10.65,738300,10.82,10.84,10.53,10.65,738300,0.0,1.0
2010-07-14,10.57,11.06,10.44,10.83,595100,10.57,11.06,10.44,10.83,595100,0.0,1.0
2010-07-15,10.55,10.72,10.23,10.56,519300,10.55,10.72,10.23,10.56,519300,0.0,1.0
2010-07-16,10.22,10.45,10.12,10.45,640100,10.22,10.45,10.12,10.45,640100,0.0,1.0
2010-07-19,10.31,10.43,10.0201,10.28,359300,10.31,10.43,10.0201,10.28,359300,0.0,1.0
2010-07-20,10.45,10.475,10.05,10.16,325700,10.45,10.475,10.05,10.16,325700,0.0,1.0
2010-07-21,10.13,10.54,10.13,10.54,356500,10.13,10.54,10.13,10.54,356500,0.0,1.0
2010-07-22,10.89,10.91,10.3,10.31,710400,10.89,10.91,10.3,10.31,710400,0.0,1.0
2010-07-23,11.3,11.325,10.7,10.85,710600,11.3,11.325,10.7,10.85,710600,0.0,1.0
2010-07-26,11.32,11.4,11.07,11.32,863300,11.32,11.4,11.07,11.32,863300,0.0,1.0
2010-07-27,11.17,11.39,11.1,11.39,721400,11.17,11.39,11.1,11.39,721400,0.0,1.0
2010-07-28,9.87,10.98,9.34,10.86,3185800,9.87,10.98,9.34,10.86,3185800,0.0,1.0
2010-07-29,9.71,9.9,9.43,9.88,1516400,9.71,9.9,9.43,9.88,1516400,0.0,1.0
2010-07-30,9.68,9.75,9.51,9.56,610200,9.68,9.75,9.51,9.56,610200,0.0,1.0
2010-08-02,9.72,9.89,9.69,9.8,607200,9.72,9.89,9.69,9.8,607200,0.0,1.0
2010-08-03,9.47,9.73,9.4,9.65,610300,9.47,9.73,9.4,9.65,610300,0.0,1.0
2010-08-04,9.53,9.64,9.39,9.54,599400,9.53,9.64,9.39,9.54,599400,0.0,1.0
2010-08-05,9.56,9.65,9.4,9.48,323700,9.56,9.65,9.4,9.48,323700,0.0,1.0
2010-08-06,9.59,9.66,9.37,9.46,380500,9.59,9.66,9.37,9.46,380500,0.0,1.0
2010-08-09,9.53,9.65,9.47,9.65,272700,9.53,9.65,9.47,9.65,272700,0.0,1.0
2010-08-10,9.14,9.41,9.12,9.41,450500,9.14,9.41,9.12,9.41,450500,0.0,1.0
2010-08-11,8.8,8.96,8.68,8.91,605000,8.8,8.96,8.68,8.91,605000,0.0,1.0
2010-08-12,8.61,8.74,8.45,8.64,630300,8.61,8.74,8.45,8.64,630300,0.0,1.0
2010-08-13,8.63,8.71,8.56,8.6,463800,8.63,8.71,8.56,8.6,463800,0.0,1.0
2010-08-16,9.21,9.21,8.56,8.56,440600,9.21,9.21,8.56,8.56,440600,0.0,1.0
2010-08-17,9.04,9.38,9.03,9.31,322000,9.04,9.38,9.03,9.31,322000,0.0,1.0
2010-08-18,9.0,9.11,8.9101,9.02,224000,9.0,9.11,8.9101,9.02,224000,0.0,1.0
2010-08-19,8.7,9.0,8.66,8.93,314000,8.7,9.0,8.66,8.93,314000,0.0,1.0
2010-08-20,8.8,8.85,8.66,8.7,288200,8.8,8.85,8.66,8.7,288200,0.0,1.0
2010-08-23,8.25,8.96,8.23,8.84,1876500,8.25,8.96,8.23,8.84,1876500,0.0,1.0
2010-08-24,7.94,8.2,7.92,8.13,731700,7.94,8.2,7.92,8.13,731700,0.0,1.0
2010-08-25,8.09,8.17,7.8,7.9,1132700,8.09,8.17,7.8,7.9,1132700,0.0,1.0
2010-08-26,7.79,8.23,7.77,8.15,1358700,7.79,8.23,7.77,8.15,1358700,0.0,1.0
2010-08-27,7.43,7.87,7.38,7.87,2218200,7.43,7.87,7.38,7.87,2218200,0.0,1.0
2010-08-30,7.24,7.45,7.15,7.42,2517000,7.24,7.45,7.15,7.42,2517000,0.0,1.0
2010-08-31,7.0,7.26,6.98,7.21,2833500,7.0,7.26,6.98,7.21,2833500,0.0,1.0
2010-09-01,6.95,7.13,6.89,7.1,3101900,6.95,7.13,6.89,7.1,3101900,0.0,1.0
2010-09-02,7.19,7.55,7.09,7.09,2164600,7.19,7.55,7.09,7.09,2164600,0.0,1.0
2010-09-03,7.23,7.4,7.1,7.27,861000,7.23,7.4,7.1,7.27,861000,0.0,1.0
2010-09-07,7.14,7.23,7.05,7.21,513900,7.14,7.23,7.05,7.21,513900,0.0,1.0
2010-09-08,7.44,7.44,7.15,7.18,1170700,7.44,7.44,7.15,7.18,1170700,0.0,1.0
2010-09-09,7.61,7.94,7.47,7.51,1133800,7.61,7.94,7.47,7.51,1133800,0.0,1.0
2010-09-10,7.43,7.66,7.26,7.61,1168200,7.43,7.66,7.26,7.61,1168200,0.0,1.0
2010-09-13,7.52,7.615,7.32,7.47,873700,7.52,7.615,7.32,7.47,873700,0.0,1.0
2010-09-14,7.59,7.64,7.41,7.53,593000,7.59,7.64,7.41,7.53,593000,0.0,1.0
2010-09-15,8.7,8.98,7.56,7.56,2445400,8.7,8.98,7.56,7.56,2445400,0.0,1.0
2010-09-16,8.23,8.63,8.06,8.63,923700,8.23,8.63,8.06,8.63,923700,0.0,1.0
2010-09-17,8.25,8.45,8.1,8.33,1106000,8.25,8.45,8.1,8.33,1106000,0.0,1.0
2010-09-20,8.4,8.43,8.01,8.24,683000,8.4,8.43,8.01,8.24,683000,0.0,1.0
2010-09-21,8.64,8.77,8.27,8.36,1358600,8.64,8.77,8.27,8.36,1358600,0.0,1.0
2010-09-22,8.35,8.65,8.21,8.56,820600,8.35,8.65,8.21,8.56,820600,0.0,1.0
2010-09-23,8.46,8.77,8.25,8.26,1027000,8.46,8.77,8.25,8.26,1027000,0.0,1.0
2010-09-24,8.96,8.97,8.53,8.61,754800,8.96,8.97,8.53,8.61,754800,0.0,1.0
2010-09-27,8.64,9.0,8.55,8.99,396900,8.64,9.0,8.55,8.99,396900,0.0,1.0
2010-09-28,8.66,8.69,8.32,8.64,672300,8.66,8.69,8.32,8.64,672300,0.0,1.0
2010-09-29,8.68,8.89,8.54,8.6,429700,8.68,8.89,8.54,8.6,429700,0.0,1.0
2010-09-30,8.6,8.89,8.49,8.78,347400,8.6,8.89,8.49,8.78,347400,0.0,1.0
2010-10-01,8.61,8.73,8.47,8.7,254700,8.61,8.73,8.47,8.7,254700,0.0,1.0
2010-10-04,8.28,8.58,8.27,8.57,292200,8.28,8.58,8.27,8.57,292200,0.0,1.0
2010-10-05,8.68,8.72,8.4,8.4,458800,8.68,8.72,8.4,8.4,458800,0.0,1.0
2010-10-06,8.51,8.64,8.36,8.64,457200,8.51,8.64,8.36,8.64,457200,0.0,1.0
2010-10-07,8.32,8.6,8.28,8.6,252100,8.32,8.6,8.28,8.6,252100,0.0,1.0
2010-10-08,8.31,8.39,8.05,8.3,371600,8.31,8.39,8.05,8.3,371600,0.0,1.0
2010-10-11,8.38,8.57,8.3,8.34,250400,8.38,8.57,8.3,8.34,250400,0.0,1.0
2010-10-12,8.65,8.68,8.32,8.36,262000,8.65,8.68,8.32,8.36,262000,0.0,1.0
2010-10-13,9.03,9.14,8.56,8.72,568200,9.03,9.14,8.56,8.72,568200,0.0,1.0
2010-10-14,9.19,9.5,9.04,9.05,983000,9.19,9.5,9.04,9.05,983000,0.0,1.0
2010-10-15,9.18,9.4,9.17,9.33,842800,9.18,9.4,9.17,9.33,842800,0.0,1.0
2010-10-18,8.98,9.25,8.89,9.2,818500,8.98,9.25,8.89,9.2,818500,0.0,1.0
2010-10-19,8.91,9.23,8.69,8.88,503800,8.91,9.23,8.69,8.88,503800,0.0,1.0
2010-10-20,8.83,9.03,8.79,8.96,315000,8.83,9.03,8.79,8.96,315000,0.0,1.0
2010-10-21,8.58,8.9,8.51,8.85,320500,8.58,8.9,8.51,8.85,320500,0.0,1.0
2010-10-22,8.7,8.72,8.55,8.59,254100,8.7,8.72,8.55,8.59,254100,0.0,1.0
2010-10-25,8.92,9.04,8.7,8.77,329000,8.92,9.04,8.7,8.77,329000,0.0,1.0
2010-10-26,8.37,8.9,8.34,8.9,671400,8.37,8.9,8.34,8.9,671400,0.0,1.0
2010-10-27,9.54,9.61,8.65,8.7,1126900,9.54,9.61,8.65,8.7,1126900,0.0,1.0
2010-10-28,9.59,9.74,9.25,9.65,760100,9.59,9.74,9.25,9.65,760100,0.0,1.0
2010-10-29,9.73,10.03,9.48,9.6,973700,9.73,10.03,9.48,9.6,973700,0.0,1.0
2010-11-01,9.36,9.85,9.26,9.81,547400,9.36,9.85,9.26,9.81,547400,0.0,1.0
2010-11-02,9.7,9.73,9.33,9.49,340800,9.7,9.73,9.33,9.49,340800,0.0,1.0
2010-11-03,9.87,9.87,9.6,9.74,463500,9.87,9.87,9.6,9.74,463500,0.0,1.0
2010-11-04,10.65,10.74,9.94,10.0,1269500,10.65,10.74,9.94,10.0,1269500,0.0,1.0
2010-11-05,10.53,10.74,10.36,10.62,525900,10.53,10.74,10.36,10.62,525900,0.0,1.0
2010-11-08,10.71,10.73,10.36,10.4,409100,10.71,10.73,10.36,10.4,409100,0.0,1.0
2010-11-09,10.32,10.8,10.28,10.77,349900,10.32,10.8,10.28,10.77,349900,0.0,1.0
2010-11-10,10.3,10.41,9.94,10.32,626000,10.3,10.41,9.94,10.32,626000,0.0,1.0
2010-11-11,10.44,10.58,10.1,10.14,412200,10.44,10.58,10.1,10.14,412200,0.0,1.0
2010-11-12,10.11,10.65,9.98,10.33,525900,10.11,10.65,9.98,10.33,525900,0.0,1.0
2010-11-15,9.91,10.45,9.89,10.27,420100,9.91,10.45,9.89,10.27,420100,0.0,1.0
2010-11-16,9.52,10.0,9.43,9.88,451800,9.52,10.0,9.43,9.88,451800,0.0,1.0
2010-11-17,9.4,9.56,9.3,9.55,284900,9.4,9.56,9.3,9.55,284900,0.0,1.0
2010-11-18,9.51,9.6199,9.41,9.54,264300,9.51,9.6199,9.41,9.54,264300,0.0,1.0
2010-11-19,9.45,9.52,9.303,9.52,269800,9.45,9.52,9.303,9.52,269800,0.0,1.0
2010-11-22,9.49,9.7,9.39,9.39,341000,9.49,9.7,9.39,9.39,341000,0.0,1.0
2010-11-23,9.2,9.48,9.15,9.35,433100,9.2,9.48,9.15,9.35,433100,0.0,1.0
2010-11-24,9.3,9.37,9.22,9.31,316000,9.3,9.37,9.22,9.31,316000,0.0,1.0
2010-11-26,9.4,9.42,9.22,9.25,156100,9.4,9.42,9.22,9.25,156100,0.0,1.0
2010-11-29,9.42,9.5,9.24,9.37,325900,9.42,9.5,9.24,9.37,325900,0.0,1.0
2010-11-30,9.28,9.38,9.18,9.31,350000,9.28,9.38,9.18,9.31,350000,0.0,1.0
2010-12-01,9.65,9.68,9.25,9.48,433700,9.65,9.68,9.25,9.48,433700,0.0,1.0
2010-12-02,9.64,9.67,9.49,9.64,268300,9.64,9.67,9.49,9.64,268300,0.0,1.0
2010-12-03,9.8,9.98,9.52,9.56,327100,9.8,9.98,9.52,9.56,327100,0.0,1.0
2010-12-06,9.85,9.98,9.75,9.77,346700,9.85,9.98,9.75,9.77,346700,0.0,1.0
2010-12-07,9.83,10.07,9.79,9.97,382200,9.83,10.07,9.79,9.97,382200,0.0,1.0
2010-12-08,10.02,10.0575,9.73,9.75,342400,10.02,10.0575,9.73,9.75,342400,0.0,1.0
2010-12-09,10.21,10.26,9.98,10.07,383800,10.21,10.26,9.98,10.07,383800,0.0,1.0
2010-12-10,10.32,10.35,10.07,10.07,349900,10.32,10.35,10.07,10.07,349900,0.0,1.0
2010-12-13,10.2,10.48,10.16,10.3,216500,10.2,10.48,10.16,10.3,216500,0.0,1.0
2010-12-14,9.47,10.2,9.36,10.2,898000,9.47,10.2,9.36,10.2,898000,0.0,1.0
2010-12-15,8.89,9.43,8.82,9.41,937300,8.89,9.43,8.82,9.41,937300,0.0,1.0
2010-12-16,9.0,9.04,8.63,8.88,593800,9.0,9.04,8.63,8.88,593800,0.0,1.0
2010-12-17,9.0,9.24,8.93,9.01,731700,9.0,9.24,8.93,9.01,731700,0.0,1.0
2010-12-20,8.93,9.04,8.88,8.97,637100,8.93,9.04,8.88,8.97,637100,0.0,1.0
2010-12-21,9.0,9.04,8.93,8.94,385300,9.0,9.04,8.93,8.94,385300,0.0,1.0
2010-12-22,8.96,9.1,8.92,8.99,1504500,8.96,9.1,8.92,8.99,1504500,0.0,1.0
2010-12-23,8.805,9.025,8.8,8.99,400600,8.805,9.025,8.8,8.99,400600,0.0,1.0
2010-12-27,8.96,9.0,8.7,8.77,423100,8.96,9.0,8.7,8.77,423100,0.0,1.0
2010-12-28,8.99,9.03,8.79,9.0,388900,8.99,9.03,8.79,9.0,388900,0.0,1.0
2010-12-29,8.97,9.025,8.96,8.99,234900,8.97,9.025,8.96,8.99,234900,0.0,1.0
2010-12-30,8.84,8.98,8.84,8.91,367000,8.84,8.98,8.84,8.91,367000,0.0,1.0
2010-12-31,8.88,8.9,8.8,8.84,324400,8.88,8.9,8.8,8.84,324400,0.0,1.0
2011-01-03,8.83,8.905,8.62,8.66,671200,8.83,8.905,8.62,8.66,671200,0.0,1.0
2011-01-04,8.89,8.96,8.8,8.85,557500,8.89,8.96,8.8,8.85,557500,0.0,1.0
2011-01-05,9.0,9.08,8.7601,8.84,594600,9.0,9.08,8.7601,8.84,594600,0.0,1.0
2011-01-06,9.07,9.08,8.88,8.95,466700,9.07,9.08,8.88,8.95,466700,0.0,1.0
2011-01-07,9.69,9.81,9.1088,9.13,858100,9.69,9.81,9.1088,9.13,858100,0.0,1.0
2011-01-10,9.5,9.84,9.4705,9.67,430500,9.5,9.84,9.4705,9.67,430500,0.0,1.0
2011-01-11,9.28,9.5,9.08,9.5,444900,9.28,9.5,9.08,9.5,444900,0.0,1.0
2011-01-12,9.46,9.5,9.19,9.32,399300,9.46,9.5,9.19,9.32,399300,0.0,1.0
2011-01-13,9.51,9.68,9.44,9.5,289900,9.51,9.68,9.44,9.5,289900,0.0,1.0
2011-01-14,10.25,10.32,9.41,9.58,1093800,10.25,10.32,9.41,9.58,1093800,0.0,1.0
2011-01-18,10.25,10.34,10.1,10.19,601700,10.25,10.34,10.1,10.19,601700,0.0,1.0
2011-01-19,9.49,10.21,9.48,10.19,661400,9.49,10.21,9.48,10.19,661400,0.0,1.0
2011-01-20,9.03,9.46,8.96,9.42,592200,9.03,9.46,8.96,9.42,592200,0.0,1.0
2011-01-21,8.81,9.21,8.8,9.11,642700,8.81,9.21,8.8,9.11,642700,0.0,1.0
2011-01-24,8.83,8.87,8.63,8.85,670900,8.83,8.87,8.63,8.85,670900,0.0,1.0
2011-01-25,8.91,9.0,8.74,8.83,419800,8.91,9.0,8.74,8.83,419800,0.0,1.0
2011-01-26,9.08,9.09,8.8,8.95,411700,9.08,9.09,8.8,8.95,411700,0.0,1.0
2011-01-27,9.12,9.27,9.07,9.18,387400,9.12,9.27,9.07,9.18,387400,0.0,1.0
2011-01-28,8.61,9.09,8.6,9.09,667600,8.61,9.09,8.6,9.09,667600,0.0,1.0
2011-01-31,8.55,8.8,8.45,8.65,474300,8.55,8.8,8.45,8.65,474300,0.0,1.0
2011-02-01,8.56,8.81,8.55,8.66,473600,8.56,8.81,8.55,8.66,473600,0.0,1.0
2011-02-02,9.39,9.68,8.5,8.56,1473000,9.39,9.68,8.5,8.56,1473000,0.0,1.0
2011-02-03,9.3,9.5,9.2,9.4,464800,9.3,9.5,9.2,9.4,464800,0.0,1.0
2011-02-04,9.4,9.47,9.25,9.25,495000,9.4,9.47,9.25,9.25,495000,0.0,1.0
2011-02-07,9.295,9.54,9.2,9.38,368000,9.295,9.54,9.2,9.38,368000,0.0,1.0
2011-02-08,9.29,9.37,9.04,9.27,258000,9.29,9.37,9.04,9.27,258000,0.0,1.0
2011-02-09,9.28,9.38,9.195,9.2,289300,9.28,9.38,9.195,9.2,289300,0.0,1.0
2011-02-10,9.28,9.4,9.0501,9.18,199700,9.28,9.4,9.0501,9.18,199700,0.0,1.0
2011-02-11,9.365,9.38,9.15,9.22,241500,9.365,9.38,9.15,9.22,241500,0.0,1.0
2011-02-14,9.51,9.6,9.31,9.34,289900,9.51,9.6,9.31,9.34,289900,0.0,1.0
2011-02-15,9.32,9.55,9.32,9.43,244400,9.32,9.55,9.32,9.43,244400,0.0,1.0
2011-02-16,9.16,9.47,9.11,9.37,350800,9.16,9.47,9.11,9.37,350800,0.0,1.0
2011-02-17,9.15,9.26,9.11,9.16,144700,9.15,9.26,9.11,9.16,144700,0.0,1.0
2011-02-18,9.06,9.2,8.99,9.2,454300,9.06,9.2,8.99,9.2,454300,0.0,1.0
2011-02-22,8.74,9.015,8.69,8.95,724700,8.74,9.015,8.69,8.95,724700,0.0,1.0
2011-02-23,8.55,8.87,8.55,8.75,516200,8.55,8.87,8.55,8.75,516200,0.0,1.0
2011-02-24,9.56,9.56,8.87,8.97,1025100,9.56,9.56,8.87,8.97,1025100,0.0,1.0
2011-02-25,10.03,10.24,9.57,9.57,1726100,10.03,10.24,9.57,9.57,1726100,0.0,1.0
2011-02-28,9.82,10.2,9.65,10.08,412000,9.82,10.2,9.65,10.08,412000,0.0,1.0
2011-03-01,9.37,9.85,9.33,9.84,588000,9.37,9.85,9.33,9.84,588000,0.0,1.0
2011-03-02,9.42,9.54,9.33,9.33,360400,9.42,9.54,9.33,9.33,360400,0.0,1.0
2011-03-03,9.61,9.68,9.48,9.55,374400,9.61,9.68,9.48,9.55,374400,0.0,1.0
2011-03-04,9.4,9.6,9.39,9.59,295500,9.4,9.6,9.39,9.59,295500,0.0,1.0
2011-03-07,9.11,9.52,9.09,9.45,378400,9.11,9.52,9.09,9.45,378400,0.0,1.0
2011-03-08,9.17,9.31,8.98,9.11,263400,9.17,9.31,8.98,9.11,263400,0.0,1.0
2011-03-09,9.01,9.17,8.94,9.17,336600,9.01,9.17,8.94,9.17,336600,0.0,1.0
2011-03-10,8.71,8.91,8.71,8.87,516100,8.71,8.91,8.71,8.87,516100,0.0,1.0
2011-03-11,8.68,8.92,8.61,8.71,325200,8.68,8.92,8.61,8.71,325200,0.0,1.0
2011-03-14,8.86,8.99,8.56,8.56,647500,8.86,8.99,8.56,8.56,647500,0.0,1.0
2011-03-15,8.79,8.87,8.58,8.6,364800,8.79,8.87,8.58,8.6,364800,0.0,1.0
2011-03-16,8.73,9.04,8.67,8.76,576200,8.73,9.04,8.67,8.76,576200,0.0,1.0
2011-03-17,8.585,8.94,8.57,8.89,258500,8.585,8.94,8.57,8.89,258500,0.0,1.0
2011-03-18,8.64,8.86,8.4,8.69,738400,8.64,8.86,8.4,8.69,738400,0.0,1.0
2011-03-21,9.89,10.15,9.01,9.01,1378000,9.89,10.15,9.01,9.01,1378000,0.0,1.0
2011-03-22,9.87,10.09,9.531,9.89,855800,9.87,10.09,9.531,9.89,855800,0.0,1.0
2011-03-23,10.49,10.54,9.8,9.88,1036300,10.49,10.54,9.8,9.88,1036300,0.0,1.0
2011-03-24,10.77,10.77,10.31,10.59,833500,10.77,10.77,10.31,10.59,833500,0.0,1.0
2011-03-25,10.47,10.87,10.47,10.85,858300,10.47,10.87,10.47,10.85,858300,0.0,1.0
2011-03-28,10.51,10.98,10.48,10.53,501600,10.51,10.98,10.48,10.53,501600,0.0,1.0
2011-03-29,10.56,10.7378,10.3301,10.48,413500,10.56,10.7378,10.3301,10.48,413500,0.0,1.0
2011-03-30,10.33,10.77,10.21,10.66,412800,10.33,10.77,10.21,10.66,412800,0.0,1.0
2011-03-31,10.29,10.4,10.21,10.3,379600,10.29,10.4,10.21,10.3,379600,0.0,1.0
2011-04-01,10.38,10.65,10.21,10.39,513700,10.38,10.65,10.21,10.39,513700,0.0,1.0
2011-04-04,10.14,10.43,10.05,10.43,315300,10.14,10.43,10.05,10.43,315300,0.0,1.0
2011-04-05,10.36,10.61,10.12,10.27,467400,10.36,10.61,10.12,10.27,467400,0.0,1.0
2011-04-06,10.15,10.463,10.01,10.45,445900,10.15,10.463,10.01,10.45,445900,0.0,1.0
2011-04-07,10.12,10.28,10.05,10.11,293500,10.12,10.28,10.05,10.11,293500,0.0,1.0
2011-04-08,9.86,10.44,9.8,10.21,618900,9.86,10.44,9.8,10.21,618900,0.0,1.0
2011-04-11,9.585,9.89,9.56,9.89,596300,9.585,9.89,9.56,9.89,596300,0.0,1.0
2011-04-12,9.54,9.67,9.49,9.55,561700,9.54,9.67,9.49,9.55,561700,0.0,1.0
2011-04-13,9.31,9.84,9.3,9.65,579600,9.31,9.84,9.3,9.65,579600,0.0,1.0
2011-04-14,9.5925,9.67,9.19,9.2,359200,9.5925,9.67,9.19,9.2,359200,0.0,1.0
2011-04-15,9.64,9.65,9.29,9.53,583300,9.64,9.65,9.29,9.53,583300,0.0,1.0
2011-04-18,9.54,9.58,9.3,9.5,437700,9.54,9.58,9.3,9.5,437700,0.0,1.0
2011-04-19,9.4,9.5899,9.39,9.56,358500,9.4,9.5899,9.39,9.56,358500,0.0,1.0
2011-04-20,10.05,10.11,9.58,9.67,734700,10.05,10.11,9.58,9.67,734700,0.0,1.0
2011-04-21,10.09,10.18,9.81,10.18,426300,10.09,10.18,9.81,10.18,426300,0.0,1.0
2011-04-25,9.92,10.0899,9.84,10.05,294500,9.92,10.0899,9.84,10.05,294500,0.0,1.0
2011-04-26,10.7,11.0,9.83,9.98,1100000,10.7,11.0,9.83,9.98,1100000,0.0,1.0
2011-04-27,10.45,11.05,10.16,11.0,1355100,10.45,11.05,10.16,11.0,1355100,0.0,1.0
2011-04-28,10.59,10.77,10.37,10.47,819900,10.59,10.77,10.37,10.47,819900,0.0,1.0
2011-04-29,10.37,10.61,10.37,10.57,416000,10.37,10.61,10.37,10.57,416000,0.0,1.0
2011-05-02,10.18,10.47,10.14,10.19,529200,10.18,10.47,10.14,10.19,529200,0.0,1.0
2011-05-03,9.9,10.3,9.81,10.17,475800,9.9,10.3,9.81,10.17,475800,0.0,1.0
2011-05-04,9.95,10.1499,9.73,9.97,367500,9.95,10.1499,9.73,9.97,367500,0.0,1.0
2011-05-05,9.89,9.995,9.76,9.88,368200,9.89,9.995,9.76,9.88,368200,0.0,1.0
2011-05-06,10.03,10.17,9.85,10.0,380700,10.03,10.17,9.85,10.0,380700,0.0,1.0
2011-05-09,9.94,10.0,9.85,9.99,254000,9.94,10.0,9.85,9.99,254000,0.0,1.0
2011-05-10,10.43,10.47,9.95,10.0,430600,10.43,10.47,9.95,10.0,430600,0.0,1.0
2011-05-11,10.24,10.64,10.19,10.37,610200,10.24,10.64,10.19,10.37,610200,0.0,1.0
2011-05-12,10.38,10.405,10.0303,10.18,227100,10.38,10.405,10.0303,10.18,227100,0.0,1.0
2011-05-13,10.045,10.45,9.96,10.38,299000,10.045,10.45,9.96,10.38,299000,0.0,1.0
2011-05-16,9.7,10.07,9.7,10.0,376500,9.7,10.07,9.7,10.0,376500,0.0,1.0
2011-05-17,9.675,9.84,9.59,9.63,416900,9.675,9.84,9.59,9.63,416900,0.0,1.0
2011-05-18,9.95,10.0,9.62,9.74,383300,9.95,10.0,9.62,9.74,383300,0.0,1.0
2011-05-19,9.525,10.05,9.48,10.05,724400,9.525,10.05,9.48,10.05,724400,0.0,1.0
2011-05-20,9.49,9.65,9.4,9.48,684000,9.49,9.65,9.4,9.48,684000,0.0,1.0
2011-05-23,9.27,9.45,9.07,9.15,738300,9.27,9.45,9.07,9.15,738300,0.0,1.0
2011-05-24,9.25,9.36,9.205,9.29,403900,9.25,9.36,9.205,9.29,403900,0.0,1.0
2011-05-25,9.35,9.5,9.12,9.21,313000,9.35,9.5,9.12,9.21,313000,0.0,1.0
2011-05-26,9.53,9.625,9.32,9.36,286500,9.53,9.625,9.32,9.36,286500,0.0,1.0
2011-05-27,9.48,9.64,9.435,9.6,253500,9.48,9.64,9.435,9.6,253500,0.0,1.0
2011-05-31,9.91,9.92,9.53,9.62,419100,9.91,9.92,9.53,9.62,419100,0.0,1.0
2011-06-01,9.45,9.88,9.45,9.84,350600,9.45,9.88,9.45,9.84,350600,0.0,1.0
2011-06-02,9.42,9.56,9.36,9.44,211000,9.42,9.56,9.36,9.44,211000,0.0,1.0
2011-06-03,9.25,9.425,9.21,9.21,260000,9.25,9.425,9.21,9.21,260000,0.0,1.0
2011-06-06,9.16,9.3299,9.15,9.17,264600,9.16,9.3299,9.15,9.17,264600,0.0,1.0
2011-06-07,9.22,9.37,9.17,9.24,257300,9.22,9.37,9.17,9.24,257300,0.0,1.0
2011-06-08,9.0,9.49,9.0,9.17,564300,9.0,9.49,9.0,9.17,564300,0.0,1.0
2011-06-09,9.01,9.1,8.93,9.03,278200,9.01,9.1,8.93,9.03,278200,0.0,1.0
2011-06-10,8.99,9.09,8.82,8.89,507100,8.99,9.09,8.82,8.89,507100,0.0,1.0
2011-06-13,8.81,9.03,8.78,9.03,441700,8.81,9.03,8.78,9.03,441700,0.0,1.0
2011-06-14,9.0,9.16,8.93,8.93,325000,9.0,9.16,8.93,8.93,325000,0.0,1.0
2011-06-15,8.84,9.07,8.81,8.94,410300,8.84,9.07,8.81,8.94,410300,0.0,1.0
2011-06-16,8.8,9.04,8.73,8.84,295200,8.8,9.04,8.73,8.84,295200,0.0,1.0
2011-06-17,8.64,9.0,8.48,8.86,527900,8.64,9.0,8.48,8.86,527900,0.0,1.0
2011-06-20,8.56,8.74,8.5,8.59,326100,8.56,8.74,8.5,8.59,326100,0.0,1.0
2011-06-21,8.74,8.94,8.54,8.63,266200,8.74,8.94,8.54,8.63,266200,0.0,1.0
2011-06-22,8.69,8.855,8.51,8.69,209400,8.69,8.855,8.51,8.69,209400,0.0,1.0
2011-06-23,8.89,8.89,8.54,8.54,290800,8.89,8.89,8.54,8.54,290800,0.0,1.0
2011-06-24,8.76,8.93,8.75,8.88,354700,8.76,8.93,8.75,8.88,354700,0.0,1.0
2011-06-27,8.86,8.92,8.75,8.77,278000,8.86,8.92,8.75,8.77,278000,0.0,1.0
2011-06-28,9.03,9.05,8.771,8.93,301600,9.03,9.05,8.771,8.93,301600,0.0,1.0
2011-06-29,8.95,9.22,8.89,9.11,241900,8.95,9.22,8.89,9.11,241900,0.0,1.0
2011-06-30,9.06,9.1,8.97,8.99,358500,9.06,9.1,8.97,8.99,358500,0.0,1.0
2011-07-01,9.3,9.37,8.94,9.08,444000,9.3,9.37,8.94,9.08,444000,0.0,1.0
2011-07-05,9.22,9.31,9.09,9.3,340800,9.22,9.31,9.09,9.3,340800,0.0,1.0
2011-07-06,8.97,9.29,8.9,9.22,383800,8.97,9.29,8.9,9.22,383800,0.0,1.0
2011-07-07,9.15,9.28,8.88,9.06,429700,9.15,9.28,8.88,9.06,429700,0.0,1.0
2011-07-08,9.35,9.42,9.05,9.23,578500,9.35,9.42,9.05,9.23,578500,0.0,1.0
2011-07-11,9.05,9.37,9.0,9.25,471700,9.05,9.37,9.0,9.25,471700,0.0,1.0
2011-07-12,8.68,9.05,8.67,8.97,457000,8.68,9.05,8.67,8.97,457000,0.0,1.0
2011-07-13,8.9,9.035,8.67,8.72,819500,8.9,9.035,8.67,8.72,819500,0.0,1.0
2011-07-14,8.81,9.03,8.75,8.96,312500,8.81,9.03,8.75,8.96,312500,0.0,1.0
2011-07-15,8.92,8.99,8.7,8.89,500600,8.92,8.99,8.7,8.89,500600,0.0,1.0
2011-07-18,8.78,8.94,8.715,8.85,401200,8.78,8.94,8.715,8.85,401200,0.0,1.0
2011-07-19,9.29,9.31,8.89,8.89,459500,9.29,9.31,8.89,8.89,459500,0.0,1.0
2011-07-20,9.18,9.37,9.13,9.32,259900,9.18,9.37,9.13,9.32,259900,0.0,1.0
2011-07-21,9.28,9.3,9.03,9.15,258500,9.28,9.3,9.03,9.15,258500,0.0,1.0
2011-07-22,9.49,9.5,9.16,9.29,306800,9.49,9.5,9.16,9.29,306800,0.0,1.0
2011-07-25,9.59,9.66,9.12,9.33,829800,9.59,9.66,9.12,9.33,829800,0.0,1.0
2011-07-26,9.63,9.72,9.48,9.6,605500,9.63,9.72,9.48,9.6,605500,0.0,1.0
2011-07-27,9.39,9.79,9.34,9.62,752800,9.39,9.79,9.34,9.62,752800,0.0,1.0
2011-07-28,9.235,9.59,9.145,9.42,693600,9.235,9.59,9.145,9.42,693600,0.0,1.0
2011-07-29,9.19,9.255,9.06,9.12,647500,9.19,9.255,9.06,9.12,647500,0.0,1.0
2011-08-01,9.24,9.3625,9.14,9.29,406500,9.24,9.3625,9.14,9.29,406500,0.0,1.0
2011-08-02,8.86,9.2,8.85,9.13,444000,8.86,9.2,8.85,9.13,444000,0.0,1.0
2011-08-03,8.99,9.05,8.77,8.85,744500,8.99,9.05,8.77,8.85,744500,0.0,1.0
2011-08-04,8.69,8.95,8.67,8.82,753300,8.69,8.95,8.67,8.82,753300,0.0,1.0
2011-08-05,8.48,8.84,8.18,8.8,1036000,8.48,8.84,8.18,8.8,1036000,0.0,1.0
2011-08-08,7.9,8.48,7.9,8.08,1371600,7.9,8.48,7.9,8.08,1371600,0.0,1.0
2011-08-09,8.23,8.23,7.6,8.02,903200,8.23,8.23,7.6,8.02,903200,0.0,1.0
2011-08-10,7.81,8.91,7.8,8.91,566100,7.81,8.91,7.8,8.91,566100,0.0,1.0
2011-08-11,8.37,8.49,7.88,7.91,652700,8.37,8.49,7.88,7.91,652700,0.0,1.0
2011-08-12,8.19,8.48,8.07,8.48,275600,8.19,8.48,8.07,8.48,275600,0.0,1.0
2011-08-15,8.41,8.42,7.99,8.19,303900,8.41,8.42,7.99,8.19,303900,0.0,1.0
2011-08-16,8.18,8.34,8.05,8.31,270300,8.18,8.34,8.05,8.31,270300,0.0,1.0
2011-08-17,8.18,8.35,8.02,8.2,361600,8.18,8.35,8.02,8.2,361600,0.0,1.0
2011-08-18,7.69,8.01,7.62,7.9,1030200,7.69,8.01,7.62,7.9,1030200,0.0,1.0
2011-08-19,7.64,7.84,7.54,7.54,426500,7.64,7.84,7.54,7.54,426500,0.0,1.0
2011-08-22,7.65,8.03,7.51,7.86,237900,7.65,8.03,7.51,7.86,237900,0.0,1.0
2011-08-23,8.19,8.28,7.67,7.71,568800,8.19,8.28,7.67,7.71,568800,0.0,1.0
2011-08-24,8.06,8.26,7.89,8.15,348100,8.06,8.26,7.89,8.15,348100,0.0,1.0
2011-08-25,7.77,8.1,7.745,8.01,457800,7.77,8.1,7.745,8.01,457800,0.0,1.0
2011-08-26,7.99,8.06,7.62,7.71,382700,7.99,8.06,7.62,7.71,382700,0.0,1.0
2011-08-29,8.33,8.34,7.89,8.09,596900,8.33,8.34,7.89,8.09,596900,0.0,1.0
2011-08-30,8.11,8.3174,8.04,8.26,561300,8.11,8.3174,8.04,8.26,561300,0.0,1.0
2011-08-31,7.89,8.35,7.8,8.14,714500,7.89,8.35,7.8,8.14,714500,0.0,1.0
2011-09-01,7.67,8.04,7.52,7.88,542200,7.67,8.04,7.52,7.88,542200,0.0,1.0
2011-09-02,7.37,7.64,7.36,7.48,455300,7.37,7.64,7.36,7.48,455300,0.0,1.0
2011-09-06,7.39,7.41,7.08,7.14,479800,7.39,7.41,7.08,7.14,479800,0.0,1.0
2011-09-07,7.44,7.6,7.43,7.54,660100,7.44,7.6,7.43,7.54,660100,0.0,1.0
2011-09-08,7.26,7.593,7.135,7.39,470100,7.26,7.593,7.135,7.39,470100,0.0,1.0
2011-09-09,7.15,7.35,7.08,7.18,342700,7.15,7.35,7.08,7.18,342700,0.0,1.0
2011-09-12,7.3,7.31,7.04,7.2,408100,7.3,7.31,7.04,7.2,408100,0.0,1.0
2011-09-13,7.43,7.56,7.28,7.33,547400,7.43,7.56,7.28,7.33,547400,0.0,1.0
2011-09-14,7.46,7.58,7.3451,7.49,541500,7.46,7.58,7.3451,7.49,541500,0.0,1.0
2011-09-15,7.45,7.62,7.4,7.56,537600,7.45,7.62,7.4,7.56,537600,0.0,1.0
2011-09-16,7.3,7.49,7.29,7.45,437700,7.3,7.49,7.29,7.45,437700,0.0,1.0
2011-09-19,7.0,7.3,6.9283,7.15,679000,7.0,7.3,6.9283,7.15,679000,0.0,1.0
2011-09-20,6.84,7.015,6.82,7.0,318700,6.84,7.015,6.82,7.0,318700,0.0,1.0
2011-09-21,6.71,7.07,6.69,6.84,347200,6.71,7.07,6.69,6.84,347200,0.0,1.0
2011-09-22,6.41,6.64,6.33,6.49,895800,6.41,6.64,6.33,6.49,895800,0.0,1.0
2011-09-23,6.57,6.63,6.41,6.41,328100,6.57,6.63,6.41,6.41,328100,0.0,1.0
2011-09-26,6.54,6.66,6.28,6.6,517200,6.54,6.66,6.28,6.6,517200,0.0,1.0
2011-09-27,6.45,6.92,6.44,6.7,486300,6.45,6.92,6.44,6.7,486300,0.0,1.0
2011-09-28,6.34,6.56,6.3,6.48,472800,6.34,6.56,6.3,6.48,472800,0.0,1.0
2011-09-29,6.39,6.53,6.22,6.52,495700,6.39,6.53,6.22,6.52,495700,0.0,1.0
2011-09-30,6.23,6.45,6.22,6.27,328500,6.23,6.45,6.22,6.27,328500,0.0,1.0
2011-10-03,5.97,6.39,5.97,6.15,501600,5.97,6.39,5.97,6.15,501600,0.0,1.0
2011-10-04,6.6,6.64,5.91,5.91,639100,6.6,6.64,5.91,5.91,639100,0.0,1.0
2011-10-05,6.65,6.87,6.45,6.6,391100,6.65,6.87,6.45,6.6,391100,0.0,1.0
2011-10-06,6.74,6.8,6.5,6.63,348200,6.74,6.8,6.5,6.63,348200,0.0,1.0
2011-10-07,6.74,6.875,6.58,6.73,368400,6.74,6.875,6.58,6.73,368400,0.0,1.0
2011-10-10,6.68,6.86,6.6,6.79,617400,6.68,6.86,6.6,6.79,617400,0.0,1.0
2011-10-11,6.48,6.66,6.41,6.62,601400,6.48,6.66,6.41,6.62,601400,0.0,1.0
2011-10-12,6.54,6.7394,6.46,6.59,777800,6.54,6.7394,6.46,6.59,777800,0.0,1.0
2011-10-13,6.44,6.539,6.4,6.47,536700,6.44,6.539,6.4,6.47,536700,0.0,1.0
2011-10-14,6.35,6.62,6.335,6.55,496000,6.35,6.62,6.335,6.55,496000,0.0,1.0
2011-10-17,6.0,6.29,5.98,6.29,952700,6.0,6.29,5.98,6.29,952700,0.0,1.0
2011-10-18,6.24,6.29,5.87,6.03,890600,6.24,6.29,5.87,6.03,890600,0.0,1.0
2011-10-19,6.11,6.27,6.08,6.23,435900,6.11,6.27,6.08,6.23,435900,0.0,1.0
2011-10-20,6.05,6.12,5.81,6.07,776300,6.05,6.12,5.81,6.07,776300,0.0,1.0
2011-10-21,6.14,6.24,6.07,6.17,384300,6.14,6.24,6.07,6.17,384300,0.0,1.0
2011-10-24,6.35,6.42,6.13,6.15,481200,6.35,6.42,6.13,6.15,481200,0.0,1.0
2011-10-25,6.11,6.33,6.06,6.27,422200,6.11,6.33,6.06,6.27,422200,0.0,1.0
2011-10-26,6.2,6.25,6.01,6.16,425600,6.2,6.25,6.01,6.16,425600,0.0,1.0
2011-10-27,6.54,6.5801,6.22,6.27,823500,6.54,6.5801,6.22,6.27,823500,0.0,1.0
2011-10-28,6.09,6.35,5.96,6.25,1010400,6.09,6.35,5.96,6.25,1010400,0.0,1.0
2011-10-31,5.98,6.05,5.95,5.98,461100,5.98,6.05,5.95,5.98,461100,0.0,1.0
2011-11-01,5.98,6.07,5.77,5.82,578000,5.98,6.07,5.77,5.82,578000,0.0,1.0
2011-11-02,6.06,6.25,5.98,6.09,391500,6.06,6.25,5.98,6.09,391500,0.0,1.0
2011-11-03,6.25,6.28,5.99,6.14,308000,6.25,6.28,5.99,6.14,308000,0.0,1.0
2011-11-04,6.58,6.59,6.18,6.18,384700,6.58,6.59,6.18,6.18,384700,0.0,1.0
2011-11-07,6.31,6.55,6.21,6.54,447500,6.31,6.55,6.21,6.54,447500,0.0,1.0
2011-11-08,6.45,6.47,6.24,6.36,191500,6.45,6.47,6.24,6.36,191500,0.0,1.0
2011-11-09,5.99,6.33,5.99,6.27,435200,5.99,6.33,5.99,6.27,435200,0.0,1.0
2011-11-10,6.25,6.28,6.04,6.09,301800,6.25,6.28,6.04,6.09,301800,0.0,1.0
2011-11-11,6.42,6.44,6.2005,6.32,191800,6.42,6.44,6.2005,6.32,191800,0.0,1.0
2011-11-14,6.28,6.41,6.25,6.41,328700,6.28,6.41,6.25,6.41,328700,0.0,1.0
2011-11-15,6.48,6.51,6.21,6.24,248600,6.48,6.51,6.21,6.24,248600,0.0,1.0
2011-11-16,6.47,6.71,6.41,6.42,491400,6.47,6.71,6.41,6.42,491400,0.0,1.0
2011-11-17,6.23,6.44,6.2,6.43,505800,6.23,6.44,6.2,6.43,505800,0.0,1.0
2011-11-18,6.09,6.25,5.95,6.22,713900,6.09,6.25,5.95,6.22,713900,0.0,1.0
2011-11-21,5.85,6.03,5.82,5.95,452200,5.85,6.03,5.82,5.95,452200,0.0,1.0
2011-11-22,5.7,5.9,5.7,5.84,476900,5.7,5.9,5.7,5.84,476900,0.0,1.0
2011-11-23,5.51,5.81,5.49,5.66,559500,5.51,5.81,5.49,5.66,559500,0.0,1.0
2011-11-25,5.39,5.67,5.38,5.5,383000,5.39,5.67,5.38,5.5,383000,0.0,1.0
2011-11-28,5.73,5.74,5.45,5.45,721000,5.73,5.74,5.45,5.45,721000,0.0,1.0
2011-11-29,5.67,5.78,5.59,5.73,343200,5.67,5.78,5.59,5.73,343200,0.0,1.0
2011-11-30,5.92,5.93,5.7615,5.92,693900,5.92,5.93,5.7615,5.92,693900,0.0,1.0
2011-12-01,5.84,5.92,5.76,5.89,353500,5.84,5.92,5.76,5.89,353500,0.0,1.0
2011-12-02,5.71,5.99,5.69,5.9,380300,5.71,5.99,5.69,5.9,380300,0.0,1.0
2011-12-05,5.68,5.81,5.61,5.79,547700,5.68,5.81,5.61,5.79,547700,0.0,1.0
2011-12-06,5.67,5.74,5.6,5.68,526200,5.67,5.74,5.6,5.68,526200,0.0,1.0
2011-12-07,5.49,5.6695,5.46,5.64,911200,5.49,5.6695,5.46,5.64,911200,0.0,1.0
2011-12-08,5.4,5.5,5.35,5.44,1051500,5.4,5.5,5.35,5.44,1051500,0.0,1.0
2011-12-09,5.63,5.67,5.345,5.41,1070500,5.63,5.67,5.345,5.41,1070500,0.0,1.0
2011-12-12,5.61,5.65,5.47,5.47,298600,5.61,5.65,5.47,5.47,298600,0.0,1.0
2011-12-13,5.4,5.73,5.355,5.69,358900,5.4,5.73,5.355,5.69,358900,0.0,1.0
2011-12-14,5.02,5.42,4.97,5.42,745500,5.02,5.42,4.97,5.42,745500,0.0,1.0
2011-12-15,4.94,5.22,4.9,5.05,931000,4.94,5.22,4.9,5.05,931000,0.0,1.0
2011-12-16,4.85,5.0,4.79,4.98,845900,4.85,5.0,4.79,4.98,845900,0.0,1.0
2011-12-19,4.69,4.86,4.68,4.85,422200,4.69,4.86,4.68,4.85,422200,0.0,1.0
2011-12-20,4.81,4.84,4.78,4.79,846700,4.81,4.84,4.78,4.79,846700,0.0,1.0
2011-12-21,4.81,4.84,4.71,4.78,339000,4.81,4.84,4.71,4.78,339000,0.0,1.0
2011-12-22,4.925,4.97,4.83,4.83,780400,4.925,4.97,4.83,4.83,780400,0.0,1.0
2011-12-23,5.07,5.13,4.92,4.92,538900,5.07,5.13,4.92,4.92,538900,0.0,1.0
2011-12-27,5.03,5.1,4.97,5.05,281400,5.03,5.1,4.97,5.05,281400,0.0,1.0
2011-12-28,5.06,5.14,4.98,5.01,457000,5.06,5.14,4.98,5.01,457000,0.0,1.0
2011-12-29,5.1,5.12,5.05,5.06,471100,5.1,5.12,5.05,5.06,471100,0.0,1.0
2011-12-30,5.06,5.11,5.03,5.07,563600,5.06,5.11,5.03,5.07,563600,0.0,1.0
2012-01-03,5.12,5.24,5.08,5.16,483600,5.12,5.24,5.08,5.16,483600,0.0,1.0
2012-01-04,5.2,5.21,5.08,5.1,318200,5.2,5.21,5.08,5.1,318200,0.0,1.0
2012-01-05,5.19,5.29,5.14,5.18,324400,5.19,5.29,5.14,5.18,324400,0.0,1.0
2012-01-06,5.15,5.23,5.08,5.16,352100,5.15,5.23,5.08,5.16,352100,0.0,1.0
2012-01-09,5.12,5.27,5.1,5.15,518300,5.12,5.27,5.1,5.15,518300,0.0,1.0
2012-01-10,5.25,5.32,5.12,5.19,305300,5.25,5.32,5.12,5.19,305300,0.0,1.0
2012-01-11,5.11,5.24,5.1,5.24,467800,5.11,5.24,5.1,5.24,467800,0.0,1.0
2012-01-12,5.06,5.15,4.96,5.13,868200,5.06,5.15,4.96,5.13,868200,0.0,1.0
2012-01-13,4.93,5.08,4.87,5.0,510800,4.93,5.08,4.87,5.0,510800,0.0,1.0
2012-01-17,4.85,4.985,4.84,4.97,580300,4.85,4.985,4.84,4.97,580300,0.0,1.0
2012-01-18,4.85,5.0,4.81,4.86,904000,4.85,5.0,4.81,4.86,904000,0.0,1.0
2012-01-19,5.11,5.205,4.86,4.86,982700,5.11,5.205,4.86,4.86,982700,0.0,1.0
2012-01-20,5.43,5.48,5.12,5.12,745100,5.43,5.48,5.12,5.12,745100,0.0,1.0
2012-01-23,5.35,5.49,5.17,5.44,607200,5.35,5.49,5.17,5.44,607200,0.0,1.0
2012-01-24,5.21,5.3,5.13,5.25,662200,5.21,5.3,5.13,5.25,662200,0.0,1.0
2012-01-25,5.35,5.39,5.15,5.23,440200,5.35,5.39,5.15,5.23,440200,0.0,1.0
2012-01-26,5.23,5.4,5.2,5.38,374000,5.23,5.4,5.2,5.38,374000,0.0,1.0
2012-01-27,5.15,5.27,5.0,5.23,497200,5.15,5.27,5.0,5.23,497200,0.0,1.0
2012-01-30,5.16,5.19,5.05,5.07,208000,5.16,5.19,5.05,5.07,208000,0.0,1.0
2012-01-31,5.15,5.36,5.109,5.19,267000,5.15,5.36,5.109,5.19,267000,0.0,1.0
2012-02-01,5.27,5.28,5.16,5.2,295000,5.27,5.28,5.16,5.2,295000,0.0,1.0
2012-02-02,5.2,5.32,5.18,5.25,583700,5.2,5.32,5.18,5.25,583700,0.0,1.0
2012-02-03,5.3,5.41,5.2,5.28,537000,5.3,5.41,5.2,5.28,537000,0.0,1.0
2012-02-06,5.27,5.29,5.13,5.26,323900,5.27,5.29,5.13,5.26,323900,0.0,1.0
2012-02-07,5.26,5.4,5.2,5.29,471900,5.26,5.4,5.2,5.29,471900,0.0,1.0
2012-02-08,5.29,5.44,5.18,5.29,984900,5.29,5.44,5.18,5.29,984900,0.0,1.0
2012-02-09,5.49,5.91,5.05,5.32,1549000,5.49,5.91,5.05,5.32,1549000,0.0,1.0
2012-02-10,5.28,5.45,5.2551,5.36,498600,5.28,5.45,5.2551,5.36,498600,0.0,1.0
2012-02-13,5.31,5.37,5.2,5.3,270600,5.31,5.37,5.2,5.3,270600,0.0,1.0
2012-02-14,5.34,5.38,5.2,5.29,634100,5.34,5.38,5.2,5.29,634100,0.0,1.0
2012-02-15,5.26,5.35,5.2,5.32,318000,5.26,5.35,5.2,5.32,318000,0.0,1.0
2012-02-16,5.25,5.38,5.21,5.27,483000,5.25,5.38,5.21,5.27,483000,0.0,1.0
2012-02-17,5.25,5.34,5.22,5.29,431200,5.25,5.34,5.22,5.29,431200,0.0,1.0
2012-02-21,5.24,5.39,5.14,5.26,712100,5.24,5.39,5.14,5.26,712100,0.0,1.0
2012-02-22,5.11,5.26,5.04,5.1,560000,5.11,5.26,5.04,5.1,560000,0.0,1.0
2012-02-23,5.14,5.2,5.01,5.02,341800,5.14,5.2,5.01,5.02,341800,0.0,1.0
2012-02-24,5.16,5.21,5.07,5.15,260700,5.16,5.21,5.07,5.15,260700,0.0,1.0
2012-02-27,5.09,5.21,5.03,5.11,305800,5.09,5.21,5.03,5.11,305800,0.0,1.0
2012-02-28,5.2,5.2404,5.09,5.1,295600,5.2,5.2404,5.09,5.1,295600,0.0,1.0
2012-02-29,5.11,5.3,5.05,5.17,1098100,5.11,5.3,5.05,5.17,1098100,0.0,1.0
2012-03-01,5.31,5.39,5.07,5.11,853400,5.31,5.39,5.07,5.11,853400,0.0,1.0
2012-03-02,5.36,5.43,5.2704,5.29,546200,5.36,5.43,5.2704,5.29,546200,0.0,1.0
2012-03-05,5.21,5.36,5.19,5.36,523500,5.21,5.36,5.19,5.36,523500,0.0,1.0
2012-03-06,5.005,5.17,4.94,5.13,714100,5.005,5.17,4.94,5.13,714100,0.0,1.0
2012-03-07,5.08,5.13,4.91,5.01,301800,5.08,5.13,4.91,5.01,301800,0.0,1.0
2012-03-08,5.12,5.14,5.0,5.11,241600,5.12,5.14,5.0,5.11,241600,0.0,1.0
2012-03-09,5.17,5.22,5.1,5.13,378300,5.17,5.22,5.1,5.13,378300,0.0,1.0
2012-03-12,5.16,5.24,5.09,5.15,331900,5.16,5.24,5.09,5.15,331900,0.0,1.0
2012-03-13,5.48,5.48,5.1,5.18,519800,5.48,5.48,5.1,5.18,519800,0.0,1.0
2012-03-14,5.37,5.56,5.355,5.47,361600,5.37,5.56,5.355,5.47,361600,0.0,1.0
2012-03-15,5.48,5.57,5.36,5.36,310300,5.48,5.57,5.36,5.36,310300,0.0,1.0
2012-03-16,5.67,5.71,5.42,5.51,461600,5.67,5.71,5.42,5.51,461600,0.0,1.0
2012-03-19,5.75,5.81,5.5649,5.66,284800,5.75,5.81,5.5649,5.66,284800,0.0,1.0
2012-03-20,5.67,5.79,5.61,5.72,235200,5.67,5.79,5.61,5.72,235200,0.0,1.0
2012-03-21,5.68,5.76,5.62,5.68,285600,5.68,5.76,5.62,5.68,285600,0.0,1.0
2012-03-22,5.59,5.624,5.35,5.61,342900,5.59,5.624,5.35,5.61,342900,0.0,1.0
2012-03-23,5.66,5.69,5.542,5.59,191200,5.66,5.69,5.542,5.59,191200,0.0,1.0
2012-03-26,5.65,5.82,5.619,5.71,550600,5.65,5.82,5.619,5.71,550600,0.0,1.0
2012-03-27,5.54,5.73,5.54,5.65,279600,5.54,5.73,5.54,5.65,279600,0.0,1.0
2012-03-28,5.51,5.59,5.46,5.56,235400,5.51,5.59,5.46,5.56,235400,0.0,1.0
2012-03-29,5.57,5.63,5.36,5.46,281900,5.57,5.63,5.36,5.46,281900,0.0,1.0
2012-03-30,5.58,5.63,5.5,5.61,329400,5.58,5.63,5.5,5.61,329400,0.0,1.0
2012-04-02,5.615,5.62,5.54,5.56,362800,5.615,5.62,5.54,5.56,362800,0.0,1.0
2012-04-03,5.31,5.6395,5.26,5.58,716700,5.31,5.6395,5.26,5.58,716700,0.0,1.0
2012-04-04,5.2,5.25,5.12,5.25,542400,5.2,5.25,5.12,5.25,542400,0.0,1.0
2012-04-05,5.16,5.2,5.08,5.16,456300,5.16,5.2,5.08,5.16,456300,0.0,1.0
2012-04-09,5.29,5.43,5.13,5.22,730400,5.29,5.43,5.13,5.22,730400,0.0,1.0
2012-04-10,5.25,5.38,5.17,5.3,555300,5.25,5.38,5.17,5.3,555300,0.0,1.0
2012-04-11,5.73,5.79,5.35,5.35,810500,5.73,5.79,5.35,5.35,810500,0.0,1.0
2012-04-12,5.85,5.96,5.6,5.77,473100,5.85,5.96,5.6,5.77,473100,0.0,1.0
2012-04-13,5.62,5.85,5.6,5.85,323000,5.62,5.85,5.6,5.85,323000,0.0,1.0
2012-04-16,5.63,5.715,5.52,5.63,213400,5.63,5.715,5.52,5.63,213400,0.0,1.0
2012-04-17,5.72,5.8,5.63,5.66,349700,5.72,5.8,5.63,5.66,349700,0.0,1.0
2012-04-18,5.83,5.87,5.66,5.71,421300,5.83,5.87,5.66,5.71,421300,0.0,1.0
2012-04-19,5.69,5.88,5.58,5.81,293400,5.69,5.88,5.58,5.81,293400,0.0,1.0
2012-04-20,5.57,5.8,5.51,5.78,320000,5.57,5.8,5.51,5.78,320000,0.0,1.0
2012-04-23,5.44,5.52,5.4,5.47,414800,5.44,5.52,5.4,5.47,414800,0.0,1.0
2012-04-24,5.38,5.5,5.32,5.47,300000,5.38,5.5,5.32,5.47,300000,0.0,1.0
2012-04-25,5.5,5.5,5.41,5.47,219800,5.5,5.5,5.41,5.47,219800,0.0,1.0
2012-04-26,5.53,5.61,5.48,5.48,327000,5.53,5.61,5.48,5.48,327000,0.0,1.0
2012-04-27,5.54,5.56,5.489,5.54,302800,5.54,5.56,5.489,5.54,302800,0.0,1.0
2012-04-30,5.6,5.68,5.5,5.54,372300,5.6,5.68,5.5,5.54,372300,0.0,1.0
2012-05-01,5.69,5.8,5.61,5.63,433500,5.69,5.8,5.61,5.63,433500,0.0,1.0
2012-05-02,6.63,6.64,6.03,6.1,4748000,6.63,6.64,6.03,6.1,4748000,0.0,1.0
2012-05-03,6.52,6.75,6.45,6.59,1029800,6.52,6.75,6.45,6.59,1029800,0.0,1.0
2012-05-04,6.24,6.48,6.19,6.47,826400,6.24,6.48,6.19,6.47,826400,0.0,1.0
2012-05-07,6.25,6.34,6.09,6.09,496000,6.25,6.34,6.09,6.09,496000,0.0,1.0
2012-05-08,6.01,6.25,5.97,6.19,474300,6.01,6.25,5.97,6.19,474300,0.0,1.0
2012-05-09,6.13,6.21,5.84,5.92,605400,6.13,6.21,5.84,5.92,605400,0.0,1.0
2012-05-10,6.26,6.29,6.02,6.17,571000,6.26,6.29,6.02,6.17,571000,0.0,1.0
2012-05-11,6.26,6.34,6.18,6.19,362200,6.26,6.34,6.18,6.19,362200,0.0,1.0
2012-05-14,6.15,6.2,6.07,6.16,250200,6.15,6.2,6.07,6.16,250200,0.0,1.0
2012-05-15,6.16,6.31,6.12,6.16,277000,6.16,6.31,6.12,6.16,277000,0.0,1.0
2012-05-16,6.02,6.23,5.97,6.23,403600,6.02,6.23,5.97,6.23,403600,0.0,1.0
2012-05-17,5.8,6.03,5.78,6.01,314900,5.8,6.03,5.78,6.01,314900,0.0,1.0
2012-05-18,5.78,5.89,5.71,5.84,397300,5.78,5.89,5.71,5.84,397300,0.0,1.0
2012-05-21,6.0,6.01,5.7,5.78,265700,6.0,6.01,5.7,5.78,265700,0.0,1.0
2012-05-22,5.8,6.0001,5.72,5.97,514800,5.8,6.0001,5.72,5.97,514800,0.0,1.0
2012-05-23,5.83,5.86,5.61,5.72,292000,5.83,5.86,5.61,5.72,292000,0.0,1.0
2012-05-24,5.63,5.83,5.59,5.83,327500,5.63,5.83,5.59,5.83,327500,0.0,1.0
2012-05-25,5.65,5.65,5.58,5.61,197900,5.65,5.65,5.58,5.61,197900,0.0,1.0
2012-05-29,5.76,5.8,5.62,5.69,276400,5.76,5.8,5.62,5.69,276400,0.0,1.0
2012-05-30,6.13,6.38,5.9,6.09,914200,6.13,6.38,5.9,6.09,914200,0.0,1.0
2012-05-31,5.99,6.19,5.93,6.15,507600,5.99,6.19,5.93,6.15,507600,0.0,1.0
2012-06-01,5.71,5.87,5.68,5.83,398400,5.71,5.87,5.68,5.83,398400,0.0,1.0
2012-06-04,5.6,5.8,5.5,5.72,328800,5.6,5.8,5.5,5.72,328800,0.0,1.0
2012-06-05,5.59,5.69,5.51,5.57,336100,5.59,5.69,5.51,5.57,336100,0.0,1.0
2012-06-06,5.81,5.85,5.64,5.64,324200,5.81,5.85,5.64,5.64,324200,0.0,1.0
2012-06-07,5.68,5.96,5.65,5.88,274600,5.68,5.96,5.65,5.88,274600,0.0,1.0
2012-06-08,5.72,5.75,5.6,5.66,260900,5.72,5.75,5.6,5.66,260900,0.0,1.0
2012-06-11,5.58,5.86,5.57,5.8,296500,5.58,5.86,5.57,5.8,296500,0.0,1.0
2012-06-12,5.77,5.78,5.569,5.61,277200,5.77,5.78,5.569,5.61,277200,0.0,1.0
2012-06-13,5.83,5.94,5.57,5.74,438400,5.83,5.94,5.57,5.74,438400,0.0,1.0
2012-06-14,6.05,6.19,5.74,5.85,762200,6.05,6.19,5.74,5.85,762200,0.0,1.0
2012-06-15,6.29,6.36,6.04,6.09,652100,6.29,6.36,6.04,6.09,652100,0.0,1.0
2012-06-18,6.26,6.44,6.2,6.27,418500,6.26,6.44,6.2,6.27,418500,0.0,1.0
2012-06-19,6.48,6.55,6.27,6.3,700400,6.48,6.55,6.27,6.3,700400,0.0,1.0
2012-06-20,6.46,6.55,6.31,6.47,420700,6.46,6.55,6.31,6.47,420700,0.0,1.0
2012-06-21,6.22,6.47,6.18,6.47,302300,6.22,6.47,6.18,6.47,302300,0.0,1.0
2012-06-22,6.5,6.505,6.1301,6.24,861400,6.5,6.505,6.1301,6.24,861400,0.0,1.0
2012-06-25,6.305,6.47,6.22,6.37,296600,6.305,6.47,6.22,6.37,296600,0.0,1.0
2012-06-26,6.33,6.39,6.23,6.33,230000,6.33,6.39,6.23,6.33,230000,0.0,1.0
2012-06-27,6.43,6.475,6.32,6.35,303900,6.43,6.475,6.32,6.35,303900,0.0,1.0
2012-06-28,6.2,6.39,6.1,6.39,418300,6.2,6.39,6.1,6.39,418300,0.0,1.0
2012-06-29,6.47,6.55,6.31,6.37,389500,6.47,6.55,6.31,6.37,389500,0.0,1.0
2012-07-02,6.575,6.72,6.5,6.5,446600,6.575,6.72,6.5,6.5,446600,0.0,1.0
2012-07-03,6.79,6.83,6.59,6.64,421200,6.79,6.83,6.59,6.64,421200,0.0,1.0
2012-07-05,6.88,6.92,6.79,6.8,346100,6.88,6.92,6.79,6.8,346100,0.0,1.0
2012-07-06,6.72,6.89,6.66,6.81,283900,6.72,6.89,6.66,6.81,283900,0.0,1.0
2012-07-09,6.7,6.7487,6.54,6.73,278200,6.7,6.7487,6.54,6.73,278200,0.0,1.0
2012-07-10,6.42,6.75,6.39,6.7,185200,6.42,6.75,6.39,6.7,185200,0.0,1.0
2012-07-11,6.36,6.49,6.29,6.43,374000,6.36,6.49,6.29,6.43,374000,0.0,1.0
2012-07-12,6.31,6.39,6.17,6.33,243000,6.31,6.39,6.17,6.33,243000,0.0,1.0
2012-07-13,6.21,6.43,6.18,6.35,222300,6.21,6.43,6.18,6.35,222300,0.0,1.0
2012-07-16,6.08,6.2,5.97,6.2,279100,6.08,6.2,5.97,6.2,279100,0.0,1.0
2012-07-17,6.14,6.2,6.03,6.13,206800,6.14,6.2,6.03,6.13,206800,0.0,1.0
2012-07-18,6.28,6.38,6.1004,6.11,255400,6.28,6.38,6.1004,6.11,255400,0.0,1.0
2012-07-19,6.09,6.33,6.0501,6.33,449000,6.09,6.33,6.0501,6.33,449000,0.0,1.0
2012-07-20,6.13,6.17,6.02,6.05,263600,6.13,6.17,6.02,6.05,263600,0.0,1.0
2012-07-23,5.96,6.07,5.8002,6.05,212600,5.96,6.07,5.8002,6.05,212600,0.0,1.0
2012-07-24,5.905,6.0,5.75,6.0,383900,5.905,6.0,5.75,6.0,383900,0.0,1.0
2012-07-25,5.95,5.97,5.86,5.9,334400,5.95,5.97,5.86,5.9,334400,0.0,1.0
2012-07-26,5.935,6.13,5.91,6.07,373600,5.935,6.13,5.91,6.07,373600,0.0,1.0
2012-07-27,6.25,6.28,5.92,5.97,411300,6.25,6.28,5.92,5.97,411300,0.0,1.0
2012-07-30,6.18,6.3,6.11,6.25,326500,6.18,6.3,6.11,6.25,326500,0.0,1.0
2012-07-31,6.12,6.28,6.11,6.19,328500,6.12,6.28,6.11,6.19,328500,0.0,1.0
2012-08-01,5.82,6.17,5.8,6.15,556000,5.82,6.17,5.8,6.15,556000,0.0,1.0
2012-08-02,5.56,5.73,5.36,5.73,986400,5.56,5.73,5.36,5.73,986400,0.0,1.0
2012-08-03,5.52,5.59,5.395,5.58,809900,5.52,5.59,5.395,5.58,809900,0.0,1.0
2012-08-06,5.46,5.58,5.4,5.4,574900,5.46,5.58,5.4,5.4,574900,0.0,1.0
2012-08-07,5.49,5.57,5.45,5.49,708300,5.49,5.57,5.45,5.49,708300,0.0,1.0
2012-08-08,5.29,5.495,5.26,5.45,562500,5.29,5.495,5.26,5.45,562500,0.0,1.0
2012-08-09,5.45,5.45,5.3,5.3,401500,5.45,5.45,5.3,5.3,401500,0.0,1.0
2012-08-10,5.44,5.5,5.38,5.41,305200,5.44,5.5,5.38,5.41,305200,0.0,1.0
2012-08-13,5.45,5.46,5.32,5.45,230300,5.45,5.46,5.32,5.45,230300,0.0,1.0
2012-08-14,5.39,5.49,5.35,5.49,250700,5.39,5.49,5.35,5.49,250700,0.0,1.0
2012-08-15,5.39,5.455,5.32,5.38,151500,5.39,5.455,5.32,5.38,151500,0.0,1.0
2012-08-16,5.48,5.5,5.33,5.39,151100,5.48,5.5,5.33,5.39,151100,0.0,1.0
2012-08-17,5.48,5.57,5.44,5.47,178100,5.48,5.57,5.44,5.47,178100,0.0,1.0
2012-08-20,5.48,5.51,5.38,5.46,203500,5.48,5.51,5.38,5.46,203500,0.0,1.0
2012-08-21,5.44,5.65,5.44,5.49,207200,5.44,5.65,5.44,5.49,207200,0.0,1.0
2012-08-22,5.35,5.6,5.32,5.41,151300,5.35,5.6,5.32,5.41,151300,0.0,1.0
2012-08-23,5.17,5.35,5.15,5.33,353300,5.17,5.35,5.15,5.33,353300,0.0,1.0
2012-08-24,5.25,5.27,5.14,5.15,137100,5.25,5.27,5.14,5.15,137100,0.0,1.0
2012-08-27,5.28,5.3,5.18,5.27,163800,5.28,5.3,5.18,5.27,163800,0.0,1.0
2012-08-28,5.1,5.32,5.09,5.27,299200,5.1,5.32,5.09,5.27,299200,0.0,1.0
2012-08-29,5.11,5.15,5.06,5.11,120200,5.11,5.15,5.06,5.11,120200,0.0,1.0
2012-08-30,5.05,5.07,5.0,5.06,138400,5.05,5.07,5.0,5.06,138400,0.0,1.0
2012-08-31,5.09,5.115,5.03,5.11,168200,5.09,5.115,5.03,5.11,168200,0.0,1.0
2012-09-04,5.295,5.46,5.0,5.11,983000,5.295,5.46,5.0,5.11,983000,0.0,1.0
2012-09-05,5.24,5.34,5.205,5.33,451900,5.24,5.34,5.205,5.33,451900,0.0,1.0
2012-09-06,5.39,5.39,5.26,5.29,512700,5.39,5.39,5.26,5.29,512700,0.0,1.0
2012-09-07,5.29,5.38,5.2506,5.38,1797400,5.29,5.38,5.2506,5.38,1797400,0.0,1.0
2012-09-10,5.43,5.5,5.25,5.29,1745500,5.43,5.5,5.25,5.29,1745500,0.0,1.0
2012-09-11,5.48,5.54,5.435,5.44,251200,5.48,5.54,5.435,5.44,251200,0.0,1.0
2012-09-12,5.37,5.53,5.3,5.47,313300,5.37,5.53,5.3,5.47,313300,0.0,1.0
2012-09-13,5.47,5.52,5.35,5.4,342300,5.47,5.52,5.35,5.4,342300,0.0,1.0
2012-09-14,5.76,5.76,5.3301,5.46,408900,5.76,5.76,5.3301,5.46,408900,0.0,1.0
2012-09-17,5.59,5.73,5.52,5.73,228600,5.59,5.73,5.52,5.73,228600,0.0,1.0
2012-09-18,5.82,5.83,5.58,5.58,333200,5.82,5.83,5.58,5.58,333200,0.0,1.0
2012-09-19,5.64,5.8393,5.59,5.79,327500,5.64,5.8393,5.59,5.79,327500,0.0,1.0
2012-09-20,5.6302,5.69,5.595,5.61,203200,5.6302,5.69,5.595,5.61,203200,0.0,1.0
2012-09-21,5.69,5.73,5.63,5.71,347100,5.69,5.73,5.63,5.71,347100,0.0,1.0
2012-09-24,5.68,5.7699,5.51,5.65,238600,5.68,5.7699,5.51,5.65,238600,0.0,1.0
2012-09-25,5.63,5.77,5.6,5.72,339400,5.63,5.77,5.6,5.72,339400,0.0,1.0
2012-09-26,5.65,5.68,5.6,5.63,322800,5.65,5.68,5.6,5.63,322800,0.0,1.0
2012-09-27,5.67,5.69,5.64,5.68,206000,5.67,5.69,5.64,5.68,206000,0.0,1.0
2012-09-28,5.59,5.7,5.52,5.65,285400,5.59,5.7,5.52,5.65,285400,0.0,1.0
2012-10-01,5.65,5.69,5.6,5.62,251500,5.65,5.69,5.6,5.62,251500,0.0,1.0
2012-10-02,5.38,5.43,5.26,5.41,461900,5.38,5.43,5.26,5.41,461900,0.0,1.0
2012-10-03,5.23,5.39,5.13,5.37,421400,5.23,5.39,5.13,5.37,421400,0.0,1.0
2012-10-04,5.31,5.37,5.16,5.25,355200,5.31,5.37,5.16,5.25,355200,0.0,1.0
2012-10-05,5.18,5.35,5.13,5.32,274200,5.18,5.35,5.13,5.32,274200,0.0,1.0
2012-10-08,5.14,5.17,5.1,5.15,128000,5.14,5.17,5.1,5.15,128000,0.0,1.0
2012-10-09,4.84,5.16,4.82,5.16,406000,4.84,5.16,4.82,5.16,406000,0.0,1.0
2012-10-10,4.71,4.89,4.65,4.84,372800,4.71,4.89,4.65,4.84,372800,0.0,1.0
2012-10-11,4.6,4.85,4.59,4.77,189300,4.6,4.85,4.59,4.77,189300,0.0,1.0
2012-10-12,4.52,4.66,4.49,4.61,304800,4.52,4.66,4.49,4.61,304800,0.0,1.0
2012-10-15,4.6,4.6,4.5,4.52,281700,4.6,4.6,4.5,4.52,281700,0.0,1.0
2012-10-16,4.57,4.6501,4.54,4.64,247100,4.57,4.6501,4.54,4.64,247100,0.0,1.0
2012-10-17,4.56,4.59,4.52,4.56,206200,4.56,4.59,4.52,4.56,206200,0.0,1.0
2012-10-18,4.87,5.07,4.58,4.59,579100,4.87,5.07,4.58,4.59,579100,0.0,1.0
2012-10-19,4.91,4.925,4.7961,4.84,255300,4.91,4.925,4.7961,4.84,255300,0.0,1.0
2012-10-22,4.78,4.96,4.77,4.91,224100,4.78,4.96,4.77,4.91,224100,0.0,1.0
2012-10-23,4.96,5.0,4.7,4.73,322800,4.96,5.0,4.7,4.73,322800,0.0,1.0
2012-10-24,4.9,5.0,4.84,5.0,167100,4.9,5.0,4.84,5.0,167100,0.0,1.0
2012-10-25,4.73,5.0,4.72,4.91,262000,4.73,5.0,4.72,4.91,262000,0.0,1.0
2012-10-26,4.75,4.765,4.68,4.74,134700,4.75,4.765,4.68,4.74,134700,0.0,1.0
2012-10-31,4.56,4.8,4.55,4.75,258600,4.56,4.8,4.55,4.75,258600,0.0,1.0
2012-11-01,4.75,4.82,4.58,4.6691,310400,4.75,4.82,4.58,4.6691,310400,0.0,1.0
2012-11-02,4.72,4.99,4.68,4.99,398800,4.72,4.99,4.68,4.99,398800,0.0,1.0
2012-11-05,4.55,4.755,4.52,4.71,219800,4.55,4.755,4.52,4.71,219800,0.0,1.0
2012-11-06,4.48,4.59,4.17,4.58,674900,4.48,4.59,4.17,4.58,674900,0.0,1.0
2012-11-07,4.34,4.47,4.28,4.46,277200,4.34,4.47,4.28,4.46,277200,0.0,1.0
2012-11-08,4.25,4.4,4.25,4.31,152200,4.25,4.4,4.25,4.31,152200,0.0,1.0
2012-11-09,4.35,4.41,4.2,4.23,186900,4.35,4.41,4.2,4.23,186900,0.0,1.0
2012-11-12,4.21,4.38,4.17,4.38,120700,4.21,4.38,4.17,4.38,120700,0.0,1.0
2012-11-13,4.01,4.322,3.99,4.19,160200,4.01,4.322,3.99,4.19,160200,0.0,1.0
2012-11-14,4.08,4.13,4.0001,4.03,178100,4.08,4.13,4.0001,4.03,178100,0.0,1.0
2012-11-15,3.89,4.13,3.88,4.1,108900,3.89,4.13,3.88,4.1,108900,0.0,1.0
2012-11-16,3.78,3.9,3.7,3.86,292600,3.78,3.9,3.7,3.86,292600,0.0,1.0
2012-11-19,3.9202,3.95,3.81,3.81,205500,3.9202,3.95,3.81,3.81,205500,0.0,1.0
2012-11-20,3.92,3.93,3.8,3.91,185200,3.92,3.93,3.8,3.91,185200,0.0,1.0
2012-11-21,4.12,4.13,3.92,3.95,176600,4.12,4.13,3.92,3.95,176600,0.0,1.0
2012-11-23,4.2,4.22,4.1,4.14,69800,4.2,4.22,4.1,4.14,69800,0.0,1.0
2012-11-26,4.17,4.25,4.1404,4.18,95400,4.17,4.25,4.1404,4.18,95400,0.0,1.0
2012-11-27,4.28,4.28,3.95,4.15,191800,4.28,4.28,3.95,4.15,191800,0.0,1.0
2012-11-28,4.22,4.26,4.13,4.25,129800,4.22,4.26,4.13,4.25,129800,0.0,1.0
2012-11-29,4.3,4.31,4.23,4.28,108600,4.3,4.31,4.23,4.28,108600,0.0,1.0
2012-11-30,4.43,4.43,4.21,4.32,283000,4.43,4.43,4.21,4.32,283000,0.0,1.0
2012-12-03,4.45,4.46,4.38,4.44,169400,4.45,4.46,4.38,4.44,169400,0.0,1.0
2012-12-04,4.39,4.44,4.351,4.44,108500,4.39,4.44,4.351,4.44,108500,0.0,1.0
2012-12-05,4.26,4.42,4.24,4.42,263500,4.26,4.42,4.24,4.42,263500,0.0,1.0
2012-12-06,4.39,4.41,4.28,4.28,111000,4.39,4.41,4.28,4.28,111000,0.0,1.0
2012-12-07,4.31,4.43,4.28,4.43,109100,4.31,4.43,4.28,4.43,109100,0.0,1.0
2012-12-10,4.41,4.43,4.32,4.32,163400,4.41,4.43,4.32,4.32,163400,0.0,1.0
2012-12-11,4.52,4.53,4.381,4.44,197400,4.52,4.53,4.381,4.44,197400,0.0,1.0
2012-12-12,4.49,4.55,4.47,4.53,150800,4.49,4.55,4.47,4.53,150800,0.0,1.0
2012-12-13,4.45,4.55,4.3165,4.5,230100,4.45,4.55,4.3165,4.5,230100,0.0,1.0
2012-12-14,4.48,4.5,4.37,4.45,553100,4.48,4.5,4.37,4.45,553100,0.0,1.0
2012-12-17,4.68,4.68,4.4425,4.49,250100,4.68,4.68,4.4425,4.49,250100,0.0,1.0
2012-12-18,4.65,4.72,4.6,4.7,203500,4.65,4.72,4.6,4.7,203500,0.0,1.0
2012-12-19,4.6504,4.71,4.6,4.64,220300,4.6504,4.71,4.6,4.64,220300,0.0,1.0
2012-12-20,4.79,4.82,4.61,4.67,323500,4.79,4.82,4.61,4.67,323500,0.0,1.0
2012-12-21,4.65,4.76,4.6,4.76,372900,4.65,4.76,4.6,4.76,372900,0.0,1.0
2012-12-24,4.59,4.66,4.57,4.63,30600,4.59,4.66,4.57,4.63,30600,0.0,1.0
2012-12-26,4.68,4.71,4.59,4.59,170500,4.68,4.71,4.59,4.59,170500,0.0,1.0
2012-12-27,4.66,4.68,4.51,4.68,268600,4.66,4.68,4.51,4.68,268600,0.0,1.0
2012-12-28,4.55,4.71,4.51,4.65,97100,4.55,4.71,4.51,4.65,97100,0.0,1.0
2012-12-31,4.56,4.6,4.5,4.57,219200,4.56,4.6,4.5,4.57,219200,0.0,1.0
2013-01-02,4.71,4.78,4.66,4.69,339100,4.71,4.78,4.66,4.69,339100,0.0,1.0
2013-01-03,4.61,4.72,4.56,4.7,178400,4.61,4.72,4.56,4.7,178400,0.0,1.0
2013-01-04,4.75,4.805,4.61,4.65,272000,4.75,4.805,4.61,4.65,272000,0.0,1.0
2013-01-07,4.89,4.93,4.71,4.74,418700,4.89,4.93,4.71,4.74,418700,0.0,1.0
2013-01-08,4.79,4.93,4.77,4.93,185700,4.79,4.93,4.77,4.93,185700,0.0,1.0
2013-01-09,4.8,4.8,4.66,4.8,103800,4.8,4.8,4.66,4.8,103800,0.0,1.0
2013-01-10,4.83,4.88,4.735,4.8,136200,4.83,4.88,4.735,4.8,136200,0.0,1.0
2013-01-11,5.0,5.06,4.88,4.88,384400,5.0,5.06,4.88,4.88,384400,0.0,1.0
2013-01-14,5.07,5.105,4.98,5.0,260700,5.07,5.105,4.98,5.0,260700,0.0,1.0
2013-01-15,4.99,5.05,4.92,4.96,183400,4.99,5.05,4.92,4.96,183400,0.0,1.0
2013-01-16,5.11,5.15,4.95,4.99,323200,5.11,5.15,4.95,4.99,323200,0.0,1.0
2013-01-17,5.06,5.15,5.04,5.15,252300,5.06,5.15,5.04,5.15,252300,0.0,1.0
2013-01-18,5.09,5.14,5.05,5.09,332100,5.09,5.14,5.05,5.09,332100,0.0,1.0
2013-01-22,5.14,5.17,5.0,5.11,448000,5.14,5.17,5.0,5.11,448000,0.0,1.0
2013-01-23,5.14,5.19,5.115,5.16,174300,5.14,5.19,5.115,5.16,174300,0.0,1.0
2013-01-24,5.06,5.17,5.05,5.1,129300,5.06,5.17,5.05,5.1,129300,0.0,1.0
2013-01-25,5.06,5.13,5.0199,5.07,147800,5.06,5.13,5.0199,5.07,147800,0.0,1.0
2013-01-28,5.15,5.17,4.995,5.05,209000,5.15,5.17,4.995,5.05,209000,0.0,1.0
2013-01-29,5.11,5.25,5.02,5.13,163200,5.11,5.25,5.02,5.13,163200,0.0,1.0
2013-01-30,4.98,5.08,4.95,5.08,156000,4.98,5.08,4.95,5.08,156000,0.0,1.0
2013-01-31,5.01,5.03,4.93,4.99,144900,5.01,5.03,4.93,4.99,144900,0.0,1.0
2013-02-01,5.09,5.11,4.9,4.99,220700,5.09,5.11,4.9,4.99,220700,0.0,1.0
2013-02-04,5.11,5.25,5.08,5.08,272600,5.11,5.25,5.08,5.08,272600,0.0,1.0
2013-02-05,5.07,5.15,5.06,5.15,104600,5.07,5.15,5.06,5.15,104600,0.0,1.0
2013-02-06,5.1,5.14,4.921,5.03,219500,5.1,5.14,4.921,5.03,219500,0.0,1.0
2013-02-07,5.03,5.1,4.94,5.03,369700,5.03,5.1,4.94,5.03,369700,0.0,1.0
2013-02-08,5.0,5.06,4.97,4.99,378600,5.0,5.06,4.97,4.99,378600,0.0,1.0
2013-02-11,4.89,5.0,4.845,4.92,361400,4.89,5.0,4.845,4.92,361400,0.0,1.0
2013-02-12,4.88,4.93,4.58,4.6,472100,4.88,4.93,4.58,4.6,472100,0.0,1.0
2013-02-13,4.96,5.04,4.81,4.81,386800,4.96,5.04,4.81,4.81,386800,0.0,1.0
2013-02-14,5.09,5.11,4.92,4.92,245800,5.09,5.11,4.92,4.92,245800,0.0,1.0
2013-02-15,5.02,5.18,5.0,5.13,381000,5.02,5.18,5.0,5.13,381000,0.0,1.0
2013-02-19,5.13,5.16,5.0,5.02,240600,5.13,5.16,5.0,5.02,240600,0.0,1.0
2013-02-20,5.03,5.13,5.03,5.13,193600,5.03,5.13,5.03,5.13,193600,0.0,1.0
2013-02-21,4.93,5.02,4.85,5.02,189900,4.93,5.02,4.85,5.02,189900,0.0,1.0
2013-02-22,5.13,5.13,4.97,4.98,171000,5.13,5.13,4.97,4.98,171000,0.0,1.0
2013-02-25,4.98,5.15,4.97,5.14,190100,4.98,5.15,4.97,5.14,190100,0.0,1.0
2013-02-26,5.08,5.09,4.97,4.99,182200,5.08,5.09,4.97,4.99,182200,0.0,1.0
2013-02-27,5.1,5.15,5.05,5.07,310800,5.1,5.15,5.05,5.07,310800,0.0,1.0
2013-02-28,5.02,5.15,5.02,5.09,249300,5.02,5.15,5.02,5.09,249300,0.0,1.0
2013-03-01,5.06,5.09,4.94,4.99,164200,5.06,5.09,4.94,4.99,164200,0.0,1.0
2013-03-04,4.93,5.05,4.91,5.05,170400,4.93,5.05,4.91,5.05,170400,0.0,1.0
2013-03-05,5.0,5.01,4.87,4.97,177900,5.0,5.01,4.87,4.97,177900,0.0,1.0
2013-03-06,4.93,5.0,4.89,5.0,145500,4.93,5.0,4.89,5.0,145500,0.0,1.0
2013-03-07,4.96,4.98,4.88,4.95,100700,4.96,4.98,4.88,4.95,100700,0.0,1.0
2013-03-08,4.96,5.0,4.92,5.0,118600,4.96,5.0,4.92,5.0,118600,0.0,1.0
2013-03-11,5.04,5.07,4.9,4.97,135300,5.04,5.07,4.9,4.97,135300,0.0,1.0
2013-03-12,5.01,5.02,5.0,5.0,92700,5.01,5.02,5.0,5.0,92700,0.0,1.0
2013-03-13,5.03,5.11,5.01,5.02,405300,5.03,5.11,5.01,5.02,405300,0.0,1.0
2013-03-14,5.0,5.11,4.99,5.04,320800,5.0,5.11,4.99,5.04,320800,0.0,1.0
2013-03-15,4.88,5.02,4.83,5.02,581700,4.88,5.02,4.83,5.02,581700,0.0,1.0
2013-03-18,4.86,4.905,4.8,4.81,130900,4.86,4.905,4.8,4.81,130900,0.0,1.0
2013-03-19,4.79,4.89,4.79,4.89,111700,4.79,4.89,4.79,4.89,111700,0.0,1.0
2013-03-20,4.92,4.92,4.7546,4.81,172200,4.92,4.92,4.7546,4.81,172200,0.0,1.0
2013-03-21,4.76,4.87,4.6,4.87,219500,4.76,4.87,4.6,4.87,219500,0.0,1.0
2013-03-22,4.82,4.92,4.8,4.81,280400,4.82,4.92,4.8,4.81,280400,0.0,1.0
2013-03-25,4.83,4.8925,4.79,4.82,113800,4.83,4.8925,4.79,4.82,113800,0.0,1.0
2013-03-26,4.79,4.87,4.73,4.87,103000,4.79,4.87,4.73,4.87,103000,0.0,1.0
2013-03-27,4.78,4.8,4.67,4.75,119600,4.78,4.8,4.67,4.75,119600,0.0,1.0
2013-03-28,4.7,4.8,4.66,4.8,168200,4.7,4.8,4.66,4.8,168200,0.0,1.0
2013-04-01,4.58,5.2,4.445,5.2,379100,4.58,5.2,4.445,5.2,379100,0.0,1.0
2013-04-02,4.44,4.68,4.41,4.62,245900,4.44,4.68,4.41,4.62,245900,0.0,1.0
2013-04-03,4.5,4.55,4.38,4.46,414800,4.5,4.55,4.38,4.46,414800,0.0,1.0
2013-04-04,4.42,4.53,4.39,4.49,142000,4.42,4.53,4.39,4.49,142000,0.0,1.0
2013-04-05,4.39,4.41,4.3,4.34,187500,4.39,4.41,4.3,4.34,187500,0.0,1.0
2013-04-08,4.6,4.61,4.39,4.4,211800,4.6,4.61,4.39,4.4,211800,0.0,1.0
2013-04-09,4.63,4.68,4.52,4.59,304200,4.63,4.68,4.52,4.59,304200,0.0,1.0
2013-04-10,4.8,4.89,4.6,4.63,251400,4.8,4.89,4.6,4.63,251400,0.0,1.0
2013-04-11,4.74,4.83,4.7,4.78,167400,4.74,4.83,4.7,4.78,167400,0.0,1.0
2013-04-12,4.76,4.77,4.66,4.71,156800,4.76,4.77,4.66,4.71,156800,0.0,1.0
2013-04-15,4.51,4.73,4.46,4.73,348200,4.51,4.73,4.46,4.73,348200,0.0,1.0
2013-04-16,4.73,4.73,4.41,4.54,354400,4.73,4.73,4.41,4.54,354400,0.0,1.0
2013-04-17,4.66,4.73,4.63,4.7,239100,4.66,4.73,4.63,4.7,239100,0.0,1.0
2013-04-18,4.55,4.75,4.52,4.68,218100,4.55,4.75,4.52,4.68,218100,0.0,1.0
2013-04-19,4.48,4.55,4.47,4.53,266100,4.48,4.55,4.47,4.53,266100,0.0,1.0
2013-04-22,4.46,4.52,4.335,4.46,679400,4.46,4.52,4.335,4.46,679400,0.0,1.0
2013-04-23,4.45,4.55,4.41,4.51,511900,4.45,4.55,4.41,4.51,511900,0.0,1.0
2013-04-24,4.505,4.53,4.37,4.42,454700,4.505,4.53,4.37,4.42,454700,0.0,1.0
2013-04-25,4.81,4.925,4.54,4.54,250100,4.81,4.925,4.54,4.54,250100,0.0,1.0
2013-04-26,4.84,4.91,4.683,4.8,285100,4.84,4.91,4.683,4.8,285100,0.0,1.0
2013-04-29,4.9,4.93,4.77,4.84,128100,4.9,4.93,4.77,4.84,128100,0.0,1.0
2013-04-30,4.95,5.0,4.85,4.87,115800,4.95,5.0,4.85,4.87,115800,0.0,1.0
2013-05-01,4.96,5.08,4.76,5.02,854500,4.96,5.08,4.76,5.02,854500,0.0,1.0
2013-05-02,4.76,5.1,4.73,5.06,631700,4.76,5.1,4.73,5.06,631700,0.0,1.0
2013-05-03,4.95,4.97,4.82,4.83,728900,4.95,4.97,4.82,4.83,728900,0.0,1.0
2013-05-06,5.06,5.08,4.94,4.94,270900,5.06,5.08,4.94,4.94,270900,0.0,1.0
2013-05-07,5.13,5.19,5.05,5.08,982600,5.13,5.19,5.05,5.08,982600,0.0,1.0
2013-05-08,5.13,5.15,5.06,5.13,400900,5.13,5.15,5.06,5.13,400900,0.0,1.0
2013-05-09,5.06,5.145,5.045,5.1,296700,5.06,5.145,5.045,5.1,296700,0.0,1.0
2013-05-10,5.12,5.16,5.04,5.05,422900,5.12,5.16,5.04,5.05,422900,0.0,1.0
2013-05-13,5.19,5.22,5.08,5.12,740100,5.19,5.22,5.08,5.12,740100,0.0,1.0
2013-05-14,5.17,5.22,5.12,5.18,399800,5.17,5.22,5.12,5.18,399800,0.0,1.0
2013-05-15,5.25,5.2899,5.15,5.18,590900,5.25,5.2899,5.15,5.18,590900,0.0,1.0
2013-05-16,5.46,5.5,5.17,5.25,1317500,5.46,5.5,5.17,5.25,1317500,0.0,1.0
2013-05-17,5.61,5.67,5.5,5.53,1172400,5.61,5.67,5.5,5.53,1172400,0.0,1.0
2013-05-20,5.67,5.7,5.53,5.61,378300,5.67,5.7,5.53,5.61,378300,0.0,1.0
2013-05-21,5.55,5.7,5.51,5.63,446600,5.55,5.7,5.51,5.63,446600,0.0,1.0
2013-05-22,5.41,5.7,5.38,5.53,481200,5.41,5.7,5.38,5.53,481200,0.0,1.0
2013-05-23,5.43,5.465,5.22,5.31,266600,5.43,5.465,5.22,5.31,266600,0.0,1.0
2013-05-24,5.405,5.42,5.35,5.37,168600,5.405,5.42,5.35,5.37,168600,0.0,1.0
2013-05-28,5.53,5.62,5.5,5.5,281400,5.53,5.62,5.5,5.5,281400,0.0,1.0
2013-05-29,5.46,5.52,5.4,5.5,248600,5.46,5.52,5.4,5.5,248600,0.0,1.0
2013-05-30,5.56,5.565,5.43,5.5,318100,5.56,5.565,5.43,5.5,318100,0.0,1.0
2013-05-31,5.89,5.94,5.51,5.51,1566800,5.89,5.94,5.51,5.51,1566800,0.0,1.0
2013-06-03,5.99,6.05,5.922,5.95,1417800,5.99,6.05,5.922,5.95,1417800,0.0,1.0
2013-06-04,6.03,6.1,6.0,6.0,659500,6.03,6.1,6.0,6.0,659500,0.0,1.0
2013-06-05,6.13,6.13,5.875,6.04,647400,6.13,6.13,5.875,6.04,647400,0.0,1.0
2013-06-06,6.15,6.18,6.0801,6.15,482400,6.15,6.18,6.0801,6.15,482400,0.0,1.0
2013-06-07,6.35,6.35,6.151,6.2,591200,6.35,6.35,6.151,6.2,591200,0.0,1.0
2013-06-10,6.6,6.605,6.4,6.42,785900,6.6,6.605,6.4,6.42,785900,0.0,1.0
2013-06-11,6.74,6.75,6.34,6.56,813400,6.74,6.75,6.34,6.56,813400,0.0,1.0
2013-06-12,6.78,6.95,6.64,6.83,962500,6.78,6.95,6.64,6.83,962500,0.0,1.0
2013-06-13,6.74,6.78,6.59,6.75,316000,6.74,6.78,6.59,6.75,316000,0.0,1.0
2013-06-14,6.64,6.725,6.62,6.7,258400,6.64,6.725,6.62,6.7,258400,0.0,1.0
2013-06-17,6.82,6.84,6.64,6.64,321800,6.82,6.84,6.64,6.64,321800,0.0,1.0
2013-06-18,6.96,7.0,6.835,6.85,361800,6.96,7.0,6.835,6.85,361800,0.0,1.0
2013-06-19,6.79,6.9882,6.77,6.98,358000,6.79,6.9882,6.77,6.98,358000,0.0,1.0
2013-06-20,6.75,6.92,6.5836,6.68,476800,6.75,6.92,6.5836,6.68,476800,0.0,1.0
2013-06-21,6.78,6.8395,6.6,6.78,519800,6.78,6.8395,6.6,6.78,519800,0.0,1.0
2013-06-24,6.69,6.77,6.39,6.7,401900,6.69,6.77,6.39,6.7,401900,0.0,1.0
2013-06-25,6.88,6.92,6.69,6.75,585700,6.88,6.92,6.69,6.75,585700,0.0,1.0
2013-06-26,6.75,6.99,6.73,6.92,336800,6.75,6.99,6.73,6.92,336800,0.0,1.0
2013-06-27,6.73,6.85,6.64,6.77,303900,6.73,6.85,6.64,6.77,303900,0.0,1.0
2013-06-28,6.75,6.87,6.55,6.78,828500,6.75,6.87,6.55,6.78,828500,0.0,1.0
2013-07-01,6.6,6.82,6.57,6.82,291700,6.6,6.82,6.57,6.82,291700,0.0,1.0
2013-07-02,6.56,6.8,6.5,6.58,645900,6.56,6.8,6.5,6.58,645900,0.0,1.0
2013-07-03,6.5,6.57,6.47,6.51,196400,6.5,6.57,6.47,6.51,196400,0.0,1.0
2013-07-05,6.69,6.7,6.28,6.6,910000,6.69,6.7,6.28,6.6,910000,0.0,1.0
2013-07-08,6.59,6.8499,6.57,6.77,573200,6.59,6.8499,6.57,6.77,573200,0.0,1.0
2013-07-09,6.74,6.775,6.57,6.59,304800,6.74,6.775,6.57,6.59,304800,0.0,1.0
2013-07-10,6.86,6.88,6.74,6.74,225300,6.86,6.88,6.74,6.74,225300,0.0,1.0
2013-07-11,6.975,7.1,6.85,6.91,546200,6.975,7.1,6.85,6.91,546200,0.0,1.0
2013-07-12,6.96,7.05,6.89,6.98,184600,6.96,7.05,6.89,6.98,184600,0.0,1.0
2013-07-15,6.95,6.97,6.9,6.95,181800,6.95,6.97,6.9,6.95,181800,0.0,1.0
2013-07-16,7.58,7.65,6.93,6.93,1622500,7.58,7.65,6.93,6.93,1622500,0.0,1.0
2013-07-17,7.47,7.7,7.3746,7.66,731500,7.47,7.7,7.3746,7.66,731500,0.0,1.0
2013-07-18,7.66,7.67,7.47,7.47,681400,7.66,7.67,7.47,7.47,681400,0.0,1.0
2013-07-19,7.62,7.66,7.55,7.64,392000,7.62,7.66,7.55,7.64,392000,0.0,1.0
2013-07-22,7.53,7.75,7.471,7.58,369900,7.53,7.75,7.471,7.58,369900,0.0,1.0
2013-07-23,7.51,7.6,7.455,7.53,340600,7.51,7.6,7.455,7.53,340600,0.0,1.0
2013-07-24,7.19,7.65,7.165,7.55,258400,7.19,7.65,7.165,7.55,258400,0.0,1.0
2013-07-25,7.41,7.5,7.11,7.16,246900,7.41,7.5,7.11,7.16,246900,0.0,1.0
2013-07-26,7.21,7.36,7.13,7.36,179100,7.21,7.36,7.13,7.36,179100,0.0,1.0
2013-07-29,7.33,7.35,7.14,7.16,393700,7.33,7.35,7.14,7.16,393700,0.0,1.0
2013-07-30,7.31,7.56,7.23,7.37,524200,7.31,7.56,7.23,7.37,524200,0.0,1.0
2013-07-31,7.27,7.4,7.18,7.33,289300,7.27,7.4,7.18,7.33,289300,0.0,1.0
2013-08-01,6.94,7.73,6.76,7.5,1218900,6.94,7.73,6.76,7.5,1218900,0.0,1.0
2013-08-02,6.7,6.92,6.62,6.88,992500,6.7,6.92,6.62,6.88,992500,0.0,1.0
2013-08-05,6.62,6.64,6.5,6.58,965400,6.62,6.64,6.5,6.58,965400,0.0,1.0
2013-08-06,6.73,6.79,6.49,6.5,451100,6.73,6.79,6.49,6.5,451100,0.0,1.0
2013-08-07,6.63,6.7388,6.52,6.7,415300,6.63,6.7388,6.52,6.7,415300,0.0,1.0
2013-08-08,6.56,6.71,6.5,6.64,360100,6.56,6.71,6.5,6.64,360100,0.0,1.0
2013-08-09,6.47,6.57,6.4,6.53,323700,6.47,6.57,6.4,6.53,323700,0.0,1.0
2013-08-12,6.53,6.55,6.31,6.33,257300,6.53,6.55,6.31,6.33,257300,0.0,1.0
2013-08-13,6.63,6.72,6.43,6.53,517300,6.63,6.72,6.43,6.53,517300,0.0,1.0
2013-08-14,6.58,6.77,6.53,6.66,449100,6.58,6.77,6.53,6.66,449100,0.0,1.0
2013-08-15,6.32,6.61,6.25,6.54,695800,6.32,6.61,6.25,6.54,695800,0.0,1.0
2013-08-16,6.22,6.37,6.12,6.28,605300,6.22,6.37,6.12,6.28,605300,0.0,1.0
2013-08-19,6.18,6.4395,6.05,6.24,482400,6.18,6.4395,6.05,6.24,482400,0.0,1.0
2013-08-20,6.13,6.25,6.11,6.17,360800,6.13,6.25,6.11,6.17,360800,0.0,1.0
2013-08-21,6.18,6.32,6.07,6.09,294800,6.18,6.32,6.07,6.09,294800,0.0,1.0
2013-08-22,6.3,6.38,6.16,6.21,460200,6.3,6.38,6.16,6.21,460200,0.0,1.0
2013-08-23,6.0,6.3799,5.97,6.3,748400,6.0,6.3799,5.97,6.3,748400,0.0,1.0
2013-08-26,6.08,6.08,5.86,6.0,1491500,6.08,6.08,5.86,6.0,1491500,0.0,1.0
2013-08-27,6.01,6.16,5.99,6.03,425700,6.01,6.16,5.99,6.03,425700,0.0,1.0
2013-08-28,6.05,6.185,6.0033,6.03,236800,6.05,6.185,6.0033,6.03,236800,0.0,1.0
2013-08-29,6.26,6.28,6.03,6.05,343000,6.26,6.28,6.03,6.05,343000,0.0,1.0
2013-08-30,6.07,6.28,6.03,6.25,436200,6.07,6.28,6.03,6.25,436200,0.0,1.0
2013-09-03,6.1,6.29,6.04,6.14,353700,6.1,6.29,6.04,6.14,353700,0.0,1.0
2013-09-04,6.42,6.45,6.06,6.11,544400,6.42,6.45,6.06,6.11,544400,0.0,1.0
2013-09-05,6.71,6.77,6.41,6.41,879800,6.71,6.77,6.41,6.41,879800,0.0,1.0
2013-09-06,6.88,7.03,6.535,6.75,843100,6.88,7.03,6.535,6.75,843100,0.0,1.0
2013-09-09,6.95,6.99,6.82,6.9,439400,6.95,6.99,6.82,6.9,439400,0.0,1.0
2013-09-10,7.1,7.12,6.89,6.97,543600,7.1,7.12,6.89,6.97,543600,0.0,1.0
2013-09-11,7.21,7.235,6.91,7.07,410500,7.21,7.235,6.91,7.07,410500,0.0,1.0
2013-09-12,7.28,7.35,7.1,7.2,597900,7.28,7.35,7.1,7.2,597900,0.0,1.0
2013-09-13,7.235,7.33,7.12,7.28,174500,7.235,7.33,7.12,7.28,174500,0.0,1.0
2013-09-16,7.07,7.2813,6.97,7.26,299100,7.07,7.2813,6.97,7.26,299100,0.0,1.0
2013-09-17,7.04,7.09,6.9914,7.04,233400,7.04,7.09,6.9914,7.04,233400,0.0,1.0
2013-09-18,7.03,7.13,6.86,7.05,314100,7.03,7.13,6.86,7.05,314100,0.0,1.0
2013-09-19,7.02,7.07,6.82,7.02,331600,7.02,7.07,6.82,7.02,331600,0.0,1.0
2013-09-20,7.06,7.1201,6.92,7.02,378200,7.06,7.1201,6.92,7.02,378200,0.0,1.0
2013-09-23,6.89,7.12,6.87,7.05,318100,6.89,7.12,6.87,7.05,318100,0.0,1.0
2013-09-24,7.08,7.12,6.84,6.88,226200,7.08,7.12,6.84,6.88,226200,0.0,1.0
2013-09-25,7.06,7.15,6.9,7.09,227500,7.06,7.15,6.9,7.09,227500,0.0,1.0
2013-09-26,6.93,7.13,6.84,7.07,309600,6.93,7.13,6.84,7.07,309600,0.0,1.0
2013-09-27,6.73,6.9,6.67,6.89,324200,6.73,6.9,6.67,6.89,324200,0.0,1.0
2013-09-30,6.86,6.96,6.58,6.65,462400,6.86,6.96,6.58,6.65,462400,0.0,1.0
2013-10-01,6.84,6.95,6.73,6.87,246100,6.84,6.95,6.73,6.87,246100,0.0,1.0
2013-10-02,6.69,6.83,6.65,6.79,350100,6.69,6.83,6.65,6.79,350100,0.0,1.0
2013-10-03,6.59,6.71,6.5,6.67,251000,6.59,6.71,6.5,6.67,251000,0.0,1.0
2013-10-04,6.5,6.62,6.49,6.57,270000,6.5,6.62,6.49,6.57,270000,0.0,1.0
2013-10-07,6.42,6.595,6.3,6.43,316400,6.42,6.595,6.3,6.43,316400,0.0,1.0
2013-10-08,6.29,6.48,6.265,6.44,326900,6.29,6.48,6.265,6.44,326900,0.0,1.0
2013-10-09,6.24,6.32,6.16,6.3,345700,6.24,6.32,6.16,6.3,345700,0.0,1.0
2013-10-10,6.38,6.39,6.23,6.31,297200,6.38,6.39,6.23,6.31,297200,0.0,1.0
2013-10-11,6.53,6.61,6.32,6.36,478400,6.53,6.61,6.32,6.36,478400,0.0,1.0
2013-10-14,6.62,6.74,6.425,6.48,213600,6.62,6.74,6.425,6.48,213600,0.0,1.0
2013-10-15,6.335,6.63,6.3,6.6,214400,6.335,6.63,6.3,6.6,214400,0.0,1.0
2013-10-16,6.36,6.4,6.28,6.35,214000,6.36,6.4,6.28,6.35,214000,0.0,1.0
2013-10-17,6.46,6.47,6.29,6.33,196900,6.46,6.47,6.29,6.33,196900,0.0,1.0
2013-10-18,6.42,6.51,6.32,6.51,293500,6.42,6.51,6.32,6.51,293500,0.0,1.0
2013-10-21,6.51,6.56,6.36,6.4,190500,6.51,6.56,6.36,6.4,190500,0.0,1.0
2013-10-22,6.54,6.59,6.46,6.52,211400,6.54,6.59,6.46,6.52,211400,0.0,1.0
2013-10-23,6.17,6.49,6.15,6.49,298200,6.17,6.49,6.15,6.49,298200,0.0,1.0
2013-10-24,5.31,5.54,5.14,5.5,1684800,5.31,5.54,5.14,5.5,1684800,0.0,1.0
2013-10-25,5.29,5.36,5.16,5.36,732100,5.29,5.36,5.16,5.36,732100,0.0,1.0
2013-10-28,5.23,5.315,5.15,5.3,663800,5.23,5.315,5.15,5.3,663800,0.0,1.0
2013-10-29,5.31,5.32,5.17,5.22,443400,5.31,5.32,5.17,5.22,443400,0.0,1.0
2013-10-30,5.16,5.33,5.11,5.31,461900,5.16,5.33,5.11,5.31,461900,0.0,1.0
2013-10-31,5.22,5.27,5.12,5.15,350300,5.22,5.27,5.12,5.15,350300,0.0,1.0
2013-11-01,5.18,5.285,5.14,5.2,471300,5.18,5.285,5.14,5.2,471300,0.0,1.0
2013-11-04,5.21,5.23,5.1,5.18,296700,5.21,5.23,5.1,5.18,296700,0.0,1.0
2013-11-05,5.23,5.26,5.15,5.2,549000,5.23,5.26,5.15,5.2,549000,0.0,1.0
2013-11-06,5.17,5.29,5.14,5.25,243700,5.17,5.29,5.14,5.25,243700,0.0,1.0
2013-11-07,5.06,5.24,5.04,5.2,433100,5.06,5.24,5.04,5.2,433100,0.0,1.0
2013-11-08,5.31,5.38,5.04,5.05,276300,5.31,5.38,5.04,5.05,276300,0.0,1.0
2013-11-11,5.36,5.38,5.27,5.29,176300,5.36,5.38,5.27,5.29,176300,0.0,1.0
2013-11-12,5.225,5.36,5.2,5.33,321600,5.225,5.36,5.2,5.33,321600,0.0,1.0
2013-11-13,5.2,5.3,5.18,5.21,236400,5.2,5.3,5.18,5.21,236400,0.0,1.0
2013-11-14,5.12,5.26,5.11,5.18,216500,5.12,5.26,5.11,5.18,216500,0.0,1.0
2013-11-15,5.27,5.33,5.11,5.11,234300,5.27,5.33,5.11,5.11,234300,0.0,1.0
2013-11-18,5.22,5.39,5.21,5.28,318300,5.22,5.39,5.21,5.28,318300,0.0,1.0
2013-11-19,5.13,5.26,5.095,5.21,196800,5.13,5.26,5.095,5.21,196800,0.0,1.0
2013-11-20,5.0,5.17,4.99,5.15,239100,5.0,5.17,4.99,5.15,239100,0.0,1.0
2013-11-21,5.17,5.25,5.0,5.04,190300,5.17,5.25,5.0,5.04,190300,0.0,1.0
2013-11-22,5.25,5.28,5.15,5.16,119200,5.25,5.28,5.15,5.16,119200,0.0,1.0
2013-11-25,5.21,5.27,5.19,5.25,153400,5.21,5.27,5.19,5.25,153400,0.0,1.0
2013-11-26,5.24,5.37,5.195,5.2,207400,5.24,5.37,5.195,5.2,207400,0.0,1.0
2013-11-27,5.44,5.45,5.22,5.23,166500,5.44,5.45,5.22,5.23,166500,0.0,1.0
2013-11-29,5.42,5.59,5.385,5.49,101300,5.42,5.59,5.385,5.49,101300,0.0,1.0
2013-12-02,5.39,5.5,5.31,5.43,273200,5.39,5.5,5.31,5.43,273200,0.0,1.0
2013-12-03,5.29,5.46,5.21,5.37,232700,5.29,5.46,5.21,5.37,232700,0.0,1.0
2013-12-04,5.26,5.39,5.21,5.27,230800,5.26,5.39,5.21,5.27,230800,0.0,1.0
2013-12-05,5.17,5.31,5.13,5.25,176900,5.17,5.31,5.13,5.25,176900,0.0,1.0
2013-12-06,5.2,5.29,5.17,5.21,324000,5.2,5.29,5.17,5.21,324000,0.0,1.0
2013-12-09,5.255,5.295,5.16,5.18,274400,5.255,5.295,5.16,5.18,274400,0.0,1.0
2013-12-10,5.85,5.99,5.24,5.24,1051400,5.85,5.99,5.24,5.24,1051400,0.0,1.0
2013-12-11,5.77,5.94,5.6,5.88,474500,5.77,5.94,5.6,5.88,474500,0.0,1.0
2013-12-12,5.65,5.76,5.59,5.76,266600,5.65,5.76,5.59,5.76,266600,0.0,1.0
2013-12-13,5.46,5.67,5.3699,5.63,471300,5.46,5.67,5.3699,5.63,471300,0.0,1.0
2013-12-16,5.53,5.62,5.46,5.53,422900,5.53,5.62,5.46,5.53,422900,0.0,1.0
2013-12-17,5.57,5.62,5.4,5.54,271600,5.57,5.62,5.4,5.54,271600,0.0,1.0
2013-12-18,5.86,5.88,5.55,5.55,428700,5.86,5.88,5.55,5.55,428700,0.0,1.0
2013-12-19,6.08,6.15,5.695,5.85,734200,6.08,6.15,5.695,5.85,734200,0.0,1.0
2013-12-20,6.08,6.24,6.04,6.1,744800,6.08,6.24,6.04,6.1,744800,0.0,1.0
2013-12-23,6.15,6.19,6.01,6.09,353400,6.15,6.19,6.01,6.09,353400,0.0,1.0
2013-12-24,6.09,6.22,6.04,6.13,105000,6.09,6.22,6.04,6.13,105000,0.0,1.0
2013-12-26,6.15,6.1951,5.82,6.1,779300,6.15,6.1951,5.82,6.1,779300,0.0,1.0
2013-12-27,6.14,6.18,6.05,6.17,271900,6.14,6.18,6.05,6.17,271900,0.0,1.0
2013-12-30,6.05,6.14,6.03,6.11,465900,6.05,6.14,6.03,6.11,465900,0.0,1.0
2013-12-31,6.01,6.14,5.91,6.04,750300,6.01,6.14,5.91,6.04,750300,0.0,1.0
2014-01-02,6.01,6.03,5.87,5.97,300800,6.01,6.03,5.87,5.97,300800,0.0,1.0
2014-01-03,6.37,6.4,6.01,6.01,493300,6.37,6.4,6.01,6.01,493300,0.0,1.0
2014-01-06,6.27,6.45,6.26,6.37,437300,6.27,6.45,6.26,6.37,437300,0.0,1.0
2014-01-07,6.32,6.41,6.12,6.29,287000,6.32,6.41,6.12,6.29,287000,0.0,1.0
2014-01-08,6.44,6.48,6.33,6.33,440000,6.44,6.48,6.33,6.33,440000,0.0,1.0
2014-01-09,6.34,6.5,6.31,6.48,326700,6.34,6.5,6.31,6.48,326700,0.0,1.0
2014-01-10,6.41,6.47,6.3,6.36,270000,6.41,6.47,6.3,6.36,270000,0.0,1.0
2014-01-13,6.38,6.42,6.295,6.37,297000,6.38,6.42,6.295,6.37,297000,0.0,1.0
2014-01-14,6.71,6.74,6.33,6.42,475000,6.71,6.74,6.33,6.42,475000,0.0,1.0
2014-01-15,6.73,6.785,6.63,6.72,290300,6.73,6.785,6.63,6.72,290300,0.0,1.0
2014-01-16,6.7,6.785,6.66,6.69,196900,6.7,6.785,6.66,6.69,196900,0.0,1.0
2014-01-17,6.54,6.68,6.5,6.65,150900,6.54,6.68,6.5,6.65,150900,0.0,1.0
2014-01-21,6.66,6.68,6.2601,6.57,227000,6.66,6.68,6.2601,6.57,227000,0.0,1.0
2014-01-22,6.77,6.83,6.54,6.67,234300,6.77,6.83,6.54,6.67,234300,0.0,1.0
2014-01-23,6.76,6.79,6.65,6.75,163700,6.76,6.79,6.65,6.75,163700,0.0,1.0
2014-01-24,6.62,6.75,6.6,6.7,236700,6.62,6.75,6.6,6.7,236700,0.0,1.0
2014-01-27,6.52,6.72,6.33,6.65,311600,6.52,6.72,6.33,6.65,311600,0.0,1.0
2014-01-28,6.52,6.68,6.49,6.52,289600,6.52,6.68,6.49,6.52,289600,0.0,1.0
2014-01-29,6.5,6.67,6.259,6.48,282900,6.5,6.67,6.259,6.48,282900,0.0,1.0
2014-01-30,6.53,6.65,6.44,6.55,200300,6.53,6.65,6.44,6.55,200300,0.0,1.0
2014-01-31,6.44,6.574,6.37,6.41,308600,6.44,6.574,6.37,6.41,308600,0.0,1.0
2014-02-03,6.15,6.6,6.09,6.44,338400,6.15,6.6,6.09,6.44,338400,0.0,1.0
2014-02-04,6.27,6.35,6.13,6.21,270900,6.27,6.35,6.13,6.21,270900,0.0,1.0
2014-02-05,6.09,6.26,6.05,6.22,258600,6.09,6.26,6.05,6.22,258600,0.0,1.0
2014-02-06,6.5,6.6,6.16,6.25,514400,6.5,6.6,6.16,6.25,514400,0.0,1.0
2014-02-07,6.42,6.54,6.29,6.52,283400,6.42,6.54,6.29,6.52,283400,0.0,1.0
2014-02-10,6.34,6.41,6.21,6.25,362000,6.34,6.41,6.21,6.25,362000,0.0,1.0
2014-02-11,6.48,6.55,6.25,6.32,360400,6.48,6.55,6.25,6.32,360400,0.0,1.0
2014-02-12,6.54,6.575,6.46,6.46,323600,6.54,6.575,6.46,6.46,323600,0.0,1.0
2014-02-13,6.54,6.65,6.46,6.49,241200,6.54,6.65,6.46,6.49,241200,0.0,1.0
2014-02-14,6.57,6.61,6.354,6.55,90500,6.57,6.61,6.354,6.55,90500,0.0,1.0
2014-02-18,6.64,6.68,6.53,6.55,147900,6.64,6.68,6.53,6.55,147900,0.0,1.0
2014-02-19,6.5,6.72,6.5,6.59,195700,6.5,6.72,6.5,6.59,195700,0.0,1.0
2014-02-20,6.67,6.7,6.5,6.5,188000,6.67,6.7,6.5,6.5,188000,0.0,1.0
2014-02-21,6.74,6.77,6.64,6.7,364300,6.74,6.77,6.64,6.7,364300,0.0,1.0
2014-02-24,6.81,6.88,6.74,6.74,236800,6.81,6.88,6.74,6.74,236800,0.0,1.0
2014-02-25,6.94,6.98,6.775,6.84,508800,6.94,6.98,6.775,6.84,508800,0.0,1.0
2014-02-26,7.04,7.089,6.93,6.93,342100,7.04,7.089,6.93,6.93,342100,0.0,1.0
2014-02-27,7.19,7.2,6.95,7.02,313300,7.19,7.2,6.95,7.02,313300,0.0,1.0
2014-02-28,7.13,7.2,7.06,7.2,409500,7.13,7.2,7.06,7.2,409500,0.0,1.0
2014-03-03,7.15,7.15,6.91,7.09,217900,7.15,7.15,6.91,7.09,217900,0.0,1.0
2014-03-04,7.14,7.37,7.105,7.19,508100,7.14,7.37,7.105,7.19,508100,0.0,1.0
2014-03-05,7.14,7.16,7.02,7.11,156500,7.14,7.16,7.02,7.11,156500,0.0,1.0
2014-03-06,6.98,7.16,6.92,7.15,181900,6.98,7.16,6.92,7.15,181900,0.0,1.0
2014-03-07,7.03,7.08,6.91,7.04,154800,7.03,7.08,6.91,7.04,154800,0.0,1.0
2014-03-10,6.93,7.09,6.86,7.05,120400,6.93,7.09,6.86,7.05,120400,0.0,1.0
2014-03-11,6.93,7.07,6.91,6.91,202400,6.93,7.07,6.91,6.91,202400,0.0,1.0
2014-03-12,7.04,7.09,6.85,6.87,266500,7.04,7.09,6.85,6.87,266500,0.0,1.0
2014-03-13,6.81,7.14,6.73,7.08,178200,6.81,7.14,6.73,7.08,178200,0.0,1.0
2014-03-14,6.77,6.9,6.45,6.77,140200,6.77,6.9,6.45,6.77,140200,0.0,1.0
2014-03-17,6.81,6.89,6.79,6.84,115400,6.81,6.89,6.79,6.84,115400,0.0,1.0
2014-03-18,7.0,7.02,6.64,6.8,112800,7.0,7.02,6.64,6.8,112800,0.0,1.0
2014-03-19,6.95,7.065,6.91,6.99,79200,6.95,7.065,6.91,6.99,79200,0.0,1.0
2014-03-20,7.02,7.065,6.9,6.92,145500,7.02,7.065,6.9,6.92,145500,0.0,1.0
2014-03-21,6.83,7.08,6.82,7.05,370800,6.83,7.08,6.82,7.05,370800,0.0,1.0
2014-03-24,6.8,6.85,6.64,6.81,130900,6.8,6.85,6.64,6.81,130900,0.0,1.0
2014-03-25,6.8,6.95,6.735,6.84,82100,6.8,6.95,6.735,6.84,82100,0.0,1.0
2014-03-26,6.37,6.88,6.37,6.88,288500,6.37,6.88,6.37,6.88,288500,0.0,1.0
2014-03-27,6.39,6.54,6.28,6.35,164200,6.39,6.54,6.28,6.35,164200,0.0,1.0
2014-03-28,6.24,6.5,6.21,6.37,217700,6.24,6.5,6.21,6.37,217700,0.0,1.0
2014-03-31,6.39,6.52,6.2115,6.28,207600,6.39,6.52,6.2115,6.28,207600,0.0,1.0
2014-04-01,6.57,6.58,6.245,6.41,141800,6.57,6.58,6.245,6.41,141800,0.0,1.0
2014-04-02,6.67,6.71,6.54,6.61,117000,6.67,6.71,6.54,6.61,117000,0.0,1.0
2014-04-03,6.5,6.69,6.49,6.66,119200,6.5,6.69,6.49,6.66,119200,0.0,1.0
2014-04-04,6.22,6.58,6.11,6.57,186300,6.22,6.58,6.11,6.57,186300,0.0,1.0
2014-04-07,6.14,6.27,6.0,6.22,243700,6.14,6.27,6.0,6.22,243700,0.0,1.0
2014-04-08,6.33,6.44,6.17,6.17,261600,6.33,6.44,6.17,6.17,261600,0.0,1.0
2014-04-09,6.42,6.43,6.27,6.37,113500,6.42,6.43,6.27,6.37,113500,0.0,1.0
2014-04-10,6.08,6.4,6.05,6.4,225600,6.08,6.4,6.05,6.4,225600,0.0,1.0
2014-04-11,6.08,6.195,6.0,6.0,203500,6.08,6.195,6.0,6.0,203500,0.0,1.0
2014-04-14,5.91,6.17,5.82,6.16,159300,5.91,6.17,5.82,6.16,159300,0.0,1.0
2014-04-15,5.92,6.0,5.73,5.91,140400,5.92,6.0,5.73,5.91,140400,0.0,1.0
2014-04-16,5.85,6.1,5.7,5.99,253300,5.85,6.1,5.7,5.99,253300,0.0,1.0
2014-04-17,5.98,6.01,5.81,5.85,186500,5.98,6.01,5.81,5.85,186500,0.0,1.0
2014-04-21,6.225,6.24,5.93,5.99,265300,6.225,6.24,5.93,5.99,265300,0.0,1.0
2014-04-22,6.44,6.55,6.17,6.25,422200,6.44,6.55,6.17,6.25,422200,0.0,1.0
2014-04-23,6.21,6.42,5.991,6.42,176900,6.21,6.42,5.991,6.42,176900,0.0,1.0
2014-04-24,6.03,6.28,5.985,6.27,165600,6.03,6.28,5.985,6.27,165600,0.0,1.0
2014-04-25,5.87,6.0499,5.78,5.98,272600,5.87,6.0499,5.78,5.98,272600,0.0,1.0
2014-04-28,5.79,5.99,5.62,5.89,187300,5.79,5.99,5.62,5.89,187300,0.0,1.0
2014-04-29,5.7,5.92,5.68,5.85,162800,5.7,5.92,5.68,5.85,162800,0.0,1.0
2014-04-30,5.75,5.82,5.53,5.67,326800,5.75,5.82,5.53,5.67,326800,0.0,1.0
2014-05-01,5.91,5.93,5.53,5.78,407300,5.91,5.93,5.53,5.78,407300,0.0,1.0
2014-05-02,5.99,6.05,5.95,6.0,278400,5.99,6.05,5.95,6.0,278400,0.0,1.0
2014-05-05,6.05,6.07,5.91,5.97,169700,6.05,6.07,5.91,5.97,169700,0.0,1.0
2014-05-06,6.0,6.11,5.98,6.02,262600,6.0,6.11,5.98,6.02,262600,0.0,1.0
2014-05-07,5.86,6.0,5.66,6.0,555200,5.86,6.0,5.66,6.0,555200,0.0,1.0
2014-05-08,5.66,5.88,5.61,5.8,288600,5.66,5.88,5.61,5.8,288600,0.0,1.0
2014-05-09,5.67,5.69,5.53,5.61,190600,5.67,5.69,5.53,5.61,190600,0.0,1.0
2014-05-12,5.94,5.965,5.69,5.71,182800,5.94,5.965,5.69,5.71,182800,0.0,1.0
2014-05-13,5.86,5.96,5.84,5.93,269600,5.86,5.96,5.84,5.93,269600,0.0,1.0
2014-05-14,5.57,5.91,5.55,5.83,191000,5.57,5.91,5.55,5.83,191000,0.0,1.0
2014-05-15,5.41,5.57,5.3539,5.51,198100,5.41,5.57,5.3539,5.51,198100,0.0,1.0
2014-05-16,5.475,5.48,5.28,5.39,224200,5.475,5.48,5.28,5.39,224200,0.0,1.0
2014-05-19,5.59,5.69,5.43,5.43,102500,5.59,5.69,5.43,5.43,102500,0.0,1.0
2014-05-20,5.51,5.55,5.45,5.54,205000,5.51,5.55,5.45,5.54,205000,0.0,1.0
2014-05-21,5.55,5.61,5.48,5.54,129400,5.55,5.61,5.48,5.54,129400,0.0,1.0
2014-05-22,5.8,5.82,5.51,5.57,175600,5.8,5.82,5.51,5.57,175600,0.0,1.0
2014-05-23,5.94,5.95,5.69,5.82,178600,5.94,5.95,5.69,5.82,178600,0.0,1.0
2014-05-27,6.12,6.15,5.99,6.02,133000,6.12,6.15,5.99,6.02,133000,0.0,1.0
2014-05-28,7.12,7.5,6.62,6.8,2922700,7.12,7.5,6.62,6.8,2922700,0.0,1.0
2014-05-29,7.18,7.34,7.03,7.03,522900,7.18,7.34,7.03,7.03,522900,0.0,1.0
2014-05-30,7.26,7.32,7.1201,7.21,408600,7.26,7.32,7.1201,7.21,408600,0.0,1.0
2014-06-02,7.18,7.293,7.02,7.18,319400,7.18,7.293,7.02,7.18,319400,0.0,1.0
2014-06-03,7.05,7.31,7.0,7.15,326800,7.05,7.31,7.0,7.15,326800,0.0,1.0
2014-06-04,7.23,7.275,6.91,7.02,246600,7.23,7.275,6.91,7.02,246600,0.0,1.0
2014-06-05,7.45,7.5025,7.13,7.26,420000,7.45,7.5025,7.13,7.26,420000,0.0,1.0
2014-06-06,7.5,7.58,7.38,7.51,322900,7.5,7.58,7.38,7.51,322900,0.0,1.0
2014-06-09,7.6,7.65,7.31,7.46,333000,7.6,7.65,7.31,7.46,333000,0.0,1.0
2014-06-10,7.7,7.75,7.39,7.54,547500,7.7,7.75,7.39,7.54,547500,0.0,1.0
2014-06-11,7.93,7.95,7.61,7.67,473900,7.93,7.95,7.61,7.67,473900,0.0,1.0
2014-06-12,7.81,7.95,7.72,7.94,391000,7.81,7.95,7.72,7.94,391000,0.0,1.0
2014-06-13,8.0,8.05,7.82,7.88,454100,8.0,8.05,7.82,7.88,454100,0.0,1.0
2014-06-16,7.95,8.03,7.78,8.0,241600,7.95,8.03,7.78,8.0,241600,0.0,1.0
2014-06-17,8.08,8.1314,7.91,7.98,335600,8.08,8.1314,7.91,7.98,335600,0.0,1.0
2014-06-18,8.09,8.167,7.93,8.06,187200,8.09,8.167,7.93,8.06,187200,0.0,1.0
2014-06-19,7.97,8.16,7.84,8.14,209400,7.97,8.16,7.84,8.14,209400,0.0,1.0
2014-06-20,7.99,8.03,7.92,8.02,406300,7.99,8.03,7.92,8.02,406300,0.0,1.0
2014-06-23,8.06,8.1,7.89,7.99,181200,8.06,8.1,7.89,7.99,181200,0.0,1.0
2014-06-24,7.92,8.2,7.87,8.08,273100,7.92,8.2,7.87,8.08,273100,0.0,1.0
2014-06-25,8.08,8.09,7.79,7.84,215800,8.08,8.09,7.79,7.84,215800,0.0,1.0
2014-06-26,8.06,8.09,7.86,8.02,147500,8.06,8.09,7.86,8.02,147500,0.0,1.0
2014-06-27,8.09,8.1,7.97,7.98,245900,8.09,8.1,7.97,7.98,245900,0.0,1.0
2014-06-30,8.32,8.42,7.99,8.07,225100,8.32,8.42,7.99,8.07,225100,0.0,1.0
2014-07-01,8.41,8.5,8.24,8.4,311900,8.41,8.5,8.24,8.4,311900,0.0,1.0
2014-07-02,8.19,8.43,8.18,8.38,154900,8.19,8.43,8.18,8.38,154900,0.0,1.0
2014-07-03,8.35,8.37,8.23,8.23,66500,8.35,8.37,8.23,8.23,66500,0.0,1.0
2014-07-07,8.06,8.35,8.01,8.34,157000,8.06,8.35,8.01,8.34,157000,0.0,1.0
2014-07-08,8.01,8.11,7.79,8.07,353200,8.01,8.11,7.79,8.07,353200,0.0,1.0
2014-07-09,8.13,8.24,7.9,8.01,220300,8.13,8.24,7.9,8.01,220300,0.0,1.0
2014-07-10,7.96,8.11,7.82,7.88,207400,7.96,8.11,7.82,7.88,207400,0.0,1.0
2014-07-11,8.0,8.04,7.89,7.92,108700,8.0,8.04,7.89,7.92,108700,0.0,1.0
2014-07-14,8.0,8.12,7.89,8.12,154500,8.0,8.12,7.89,8.12,154500,0.0,1.0
2014-07-15,7.68,8.03,7.669,8.02,176500,7.68,8.03,7.669,8.02,176500,0.0,1.0
2014-07-16,7.68,7.79,7.58,7.76,132500,7.68,7.79,7.58,7.76,132500,0.0,1.0
2014-07-17,7.48,7.7799,7.435,7.57,183200,7.48,7.7799,7.435,7.57,183200,0.0,1.0
2014-07-18,7.64,7.7,7.475,7.5,178500,7.64,7.7,7.475,7.5,178500,0.0,1.0
2014-07-21,7.61,7.71,7.51,7.6,116300,7.61,7.71,7.51,7.6,116300,0.0,1.0
2014-07-22,7.66,7.75,7.54,7.6,239200,7.66,7.75,7.54,7.6,239200,0.0,1.0
2014-07-23,7.54,7.68,7.52,7.68,141700,7.54,7.68,7.52,7.68,141700,0.0,1.0
2014-07-24,7.26,7.57,7.2,7.56,124900,7.26,7.57,7.2,7.56,124900,0.0,1.0
2014-07-25,6.94,7.16,6.91,7.16,238100,6.94,7.16,6.91,7.16,238100,0.0,1.0
2014-07-28,6.86,6.94,6.69,6.91,364100,6.86,6.94,6.69,6.91,364100,0.0,1.0
2014-07-29,6.93,7.03,6.81,6.86,163600,6.93,7.03,6.81,6.86,163600,0.0,1.0
2014-07-30,7.22,7.28,6.93,7.0,459600,7.22,7.28,6.93,7.0,459600,0.0,1.0
2014-07-31,6.75,7.26,6.61,7.26,456600,6.75,7.26,6.61,7.26,456600,0.0,1.0
2014-08-01,6.7,6.87,6.58,6.78,274700,6.7,6.87,6.58,6.78,274700,0.0,1.0
2014-08-04,6.61,6.93,6.58,6.7,304700,6.61,6.93,6.58,6.7,304700,0.0,1.0
2014-08-05,6.93,7.0,6.52,6.57,229100,6.93,7.0,6.52,6.57,229100,0.0,1.0
2014-08-06,6.91,7.14,6.822,6.84,190300,6.91,7.14,6.822,6.84,190300,0.0,1.0
2014-08-07,6.85,7.0,6.82,6.92,147600,6.85,7.0,6.82,6.92,147600,0.0,1.0
2014-08-08,6.83,6.91,6.78,6.84,142500,6.83,6.91,6.78,6.84,142500,0.0,1.0
2014-08-11,6.95,7.11,6.85,6.9,113300,6.95,7.11,6.85,6.9,113300,0.0,1.0
2014-08-12,6.73,6.9176,6.69,6.89,154200,6.73,6.9176,6.69,6.89,154200,0.0,1.0
2014-08-13,6.92,6.93,6.544,6.78,152100,6.92,6.93,6.544,6.78,152100,0.0,1.0
2014-08-14,6.86,7.0,6.76,6.92,159700,6.86,7.0,6.76,6.92,159700,0.0,1.0
2014-08-15,7.17,7.25,6.91,6.97,328500,7.17,7.25,6.91,6.97,328500,0.0,1.0
2014-08-18,7.31,7.37,7.15,7.25,190200,7.31,7.37,7.15,7.25,190200,0.0,1.0
2014-08-19,7.29,7.34,7.16,7.3,269200,7.29,7.34,7.16,7.3,269200,0.0,1.0
2014-08-20,7.22,7.32,7.18,7.22,104100,7.22,7.32,7.18,7.22,104100,0.0,1.0
2014-08-21,7.08,7.23,6.9499,7.18,255600,7.08,7.23,6.9499,7.18,255600,0.0,1.0
2014-08-22,7.07,7.18,7.0,7.08,145900,7.07,7.18,7.0,7.08,145900,0.0,1.0
2014-08-25,6.85,7.21,6.782,7.13,232600,6.85,7.21,6.782,7.13,232600,0.0,1.0
2014-08-26,7.19,7.21,6.8,6.88,295800,7.19,7.21,6.8,6.88,295800,0.0,1.0
2014-08-27,7.19,7.26,7.13,7.2,119100,7.19,7.26,7.13,7.2,119100,0.0,1.0
2014-08-28,6.87,7.15,6.85,7.12,172800,6.87,7.15,6.85,7.12,172800,0.0,1.0
2014-08-29,7.04,7.2,6.86,6.87,286900,7.04,7.2,6.86,6.87,286900,0.0,1.0
2014-09-02,8.41,8.48,7.25,7.27,1676200,8.41,8.48,7.25,7.27,1676200,0.0,1.0
2014-09-03,8.09,8.4,8.04,8.4,495700,8.09,8.4,8.04,8.4,495700,0.0,1.0
2014-09-04,7.96,8.41,7.93,8.1,291100,7.96,8.41,7.93,8.1,291100,0.0,1.0
2014-09-05,8.01,8.04,7.85,7.93,223800,8.01,8.04,7.85,7.93,223800,0.0,1.0
2014-09-08,7.91,8.184,7.875,7.99,221700,7.91,8.184,7.875,7.99,221700,0.0,1.0
2014-09-09,7.69,7.96,7.64,7.9,202900,7.69,7.96,7.64,7.9,202900,0.0,1.0
2014-09-10,7.74,7.8,7.628,7.72,164400,7.74,7.8,7.628,7.72,164400,0.0,1.0
2014-09-11,7.92,7.94,7.662,7.67,148100,7.92,7.94,7.662,7.67,148100,0.0,1.0
2014-09-12,7.74,7.95,7.57,7.95,255000,7.74,7.95,7.57,7.95,255000,0.0,1.0
2014-09-15,7.67,7.71,7.48,7.71,244300,7.67,7.71,7.48,7.71,244300,0.0,1.0
2014-09-16,7.665,7.72,7.44,7.6,242400,7.665,7.72,7.44,7.6,242400,0.0,1.0
2014-09-17,7.615,7.8,7.55,7.64,156300,7.615,7.8,7.55,7.64,156300,0.0,1.0
2014-09-18,7.625,7.85,7.505,7.67,322100,7.625,7.85,7.505,7.67,322100,0.0,1.0
2014-09-19,7.37,7.72,7.33,7.63,306400,7.37,7.72,7.33,7.63,306400,0.0,1.0
2014-09-22,7.21,7.45,7.195,7.33,155800,7.21,7.45,7.195,7.33,155800,0.0,1.0
2014-09-23,7.03,7.34,7.03,7.16,159000,7.03,7.34,7.03,7.16,159000,0.0,1.0
2014-09-24,7.18,7.25,7.02,7.07,149874,7.18,7.25,7.02,7.07,149874,0.0,1.0
2014-09-25,7.36,7.41,7.01,7.15,395661,7.36,7.41,7.01,7.15,395661,0.0,1.0
2014-09-26,7.46,7.65,7.37,7.4,207985,7.46,7.65,7.37,7.4,207985,0.0,1.0
2014-09-29,7.43,7.61,7.33,7.33,233867,7.43,7.61,7.33,7.33,233867,0.0,1.0
2014-09-30,7.17,7.46,7.15,7.44,292172,7.17,7.46,7.15,7.44,292172,0.0,1.0
2014-10-01,7.06,7.18,6.92,7.18,291453,7.06,7.18,6.92,7.18,291453,0.0,1.0
2014-10-02,7.27,7.275,6.89,7.04,262651,7.27,7.275,6.89,7.04,262651,0.0,1.0
2014-10-03,7.42,7.56,7.22,7.43,326647,7.42,7.56,7.22,7.43,326647,0.0,1.0
2014-10-06,7.21,7.44,7.0,7.39,301002,7.21,7.44,7.0,7.39,301002,0.0,1.0
2014-10-07,7.08,7.21,6.98,7.13,251740,7.08,7.21,6.98,7.13,251740,0.0,1.0
2014-10-08,7.32,7.34,6.94,7.04,205016,7.32,7.34,6.94,7.04,205016,0.0,1.0
2014-10-09,6.91,7.3,6.89,7.29,271163,6.91,7.3,6.89,7.29,271163,0.0,1.0
2014-10-10,6.32,6.85,6.3,6.85,384515,6.32,6.85,6.3,6.85,384515,0.0,1.0
2014-10-13,6.19,6.4,6.16,6.35,389262,6.19,6.4,6.16,6.35,389262,0.0,1.0
2014-10-14,6.18,6.445,6.1,6.3,403220,6.18,6.445,6.1,6.3,403220,0.0,1.0
2014-10-15,6.5,6.52,5.83,6.04,340910,6.5,6.52,5.83,6.04,340910,0.0,1.0
2014-10-16,6.675,6.96,6.3,6.39,356077,6.675,6.96,6.3,6.39,356077,0.0,1.0
2014-10-17,6.68,6.86,6.62,6.79,261523,6.68,6.86,6.62,6.79,261523,0.0,1.0
2014-10-20,6.79,6.95,6.62,6.62,289144,6.79,6.95,6.62,6.62,289144,0.0,1.0
2014-10-21,6.75,6.87,6.6,6.83,252381,6.75,6.87,6.6,6.83,252381,0.0,1.0
2014-10-22,6.56,6.81,6.5,6.74,253361,6.56,6.81,6.5,6.74,253361,0.0,1.0
2014-10-23,6.81,7.04,6.65,6.65,284436,6.81,7.04,6.65,6.65,284436,0.0,1.0
2014-10-24,6.72,6.9,6.68,6.84,114315,6.72,6.9,6.68,6.84,114315,0.0,1.0
2014-10-27,6.88,7.01,6.65,6.66,159715,6.88,7.01,6.65,6.66,159715,0.0,1.0
2014-10-28,7.14,7.21,6.85,6.94,273197,7.14,7.21,6.85,6.94,273197,0.0,1.0
2014-10-29,7.09,7.25,6.98,7.17,288742,7.09,7.25,6.98,7.17,288742,0.0,1.0
2014-10-30,7.75,8.04,7.52,7.63,710288,7.75,8.04,7.52,7.63,710288,0.0,1.0
2014-10-31,7.97,8.14,7.84,7.93,443529,7.97,8.14,7.84,7.93,443529,0.0,1.0
2014-11-03,7.83,8.09,7.75,7.95,212536,7.83,8.09,7.75,7.95,212536,0.0,1.0
2014-11-04,7.94,8.035,7.7575,7.76,269710,7.94,8.035,7.7575,7.76,269710,0.0,1.0
2014-11-05,8.9,8.99,7.77,8.0,2021789,8.9,8.99,7.77,8.0,2021789,0.0,1.0
2014-11-06,8.93,9.08,8.65,8.89,859523,8.93,9.08,8.65,8.89,859523,0.0,1.0
2014-11-07,8.78,9.02,8.5,8.93,310405,8.78,9.02,8.5,8.93,310405,0.0,1.0
2014-11-10,8.86,9.05,8.72,9.02,243165,8.86,9.05,8.72,9.02,243165,0.0,1.0
2014-11-11,8.86,9.02,8.76,8.8,322051,8.86,9.02,8.76,8.8,322051,0.0,1.0
2014-11-12,8.69,8.85,8.62,8.85,219759,8.69,8.85,8.62,8.85,219759,0.0,1.0
2014-11-13,8.43,8.86,8.42,8.67,203704,8.43,8.86,8.42,8.67,203704,0.0,1.0
2014-11-14,8.69,8.74,8.46,8.46,309716,8.69,8.74,8.46,8.46,309716,0.0,1.0
2014-11-17,8.3,8.72,8.29,8.63,225860,8.3,8.72,8.29,8.63,225860,0.0,1.0
2014-11-18,8.46,8.63,8.28,8.34,466308,8.46,8.63,8.28,8.34,466308,0.0,1.0
2014-11-19,8.25,8.55,8.15,8.42,239804,8.25,8.55,8.15,8.42,239804,0.0,1.0
2014-11-20,8.35,8.62,8.12,8.22,220810,8.35,8.62,8.12,8.22,220810,0.0,1.0
2014-11-21,8.24,8.75,8.16,8.52,723521,8.24,8.75,8.16,8.52,723521,0.0,1.0
2014-11-24,8.35,8.43,8.25,8.29,235689,8.35,8.43,8.25,8.29,235689,0.0,1.0
2014-11-25,8.19,8.38,8.05,8.34,259897,8.19,8.38,8.05,8.34,259897,0.0,1.0
2014-11-26,8.15,8.39,8.04,8.16,341330,8.15,8.39,8.04,8.16,341330,0.0,1.0
2014-11-28,8.04,8.298,8.02,8.2,258211,8.04,8.298,8.02,8.2,258211,0.0,1.0
2014-12-01,7.72,8.07,7.72,7.97,334184,7.72,8.07,7.72,7.97,334184,0.0,1.0
2014-12-02,8.23,8.25,7.66,7.76,372838,8.23,8.25,7.66,7.76,372838,0.0,1.0
2014-12-03,8.32,8.34,8.12,8.22,285338,8.32,8.34,8.12,8.22,285338,0.0,1.0
2014-12-04,8.43,8.52,8.18,8.3,274462,8.43,8.52,8.18,8.3,274462,0.0,1.0
2014-12-05,8.51,8.56,8.34,8.42,272495,8.51,8.56,8.34,8.42,272495,0.0,1.0
2014-12-08,8.25,8.75,8.22,8.61,434510,8.25,8.75,8.22,8.61,434510,0.0,1.0
2014-12-09,8.53,8.62,8.0,8.13,295125,8.53,8.62,8.0,8.13,295125,0.0,1.0
2014-12-10,8.18,8.61,8.15,8.51,300656,8.18,8.61,8.15,8.51,300656,0.0,1.0
2014-12-11,8.18,8.52,8.1,8.24,334688,8.18,8.52,8.1,8.24,334688,0.0,1.0
2014-12-12,8.02,8.23,7.9803,8.04,261308,8.02,8.23,7.9803,8.04,261308,0.0,1.0
2014-12-15,7.86,8.3,7.86,8.02,359252,7.86,8.3,7.86,8.02,359252,0.0,1.0
2014-12-16,8.02,8.2,7.77,7.87,352000,8.02,8.2,7.77,7.87,352000,0.0,1.0
2014-12-17,8.34,8.36,7.93,8.1,263966,8.34,8.36,7.93,8.1,263966,0.0,1.0
2014-12-18,8.37,8.64,8.17,8.5,334210,8.37,8.64,8.17,8.5,334210,0.0,1.0
2014-12-19,8.32,8.34,8.07,8.34,377323,8.32,8.34,8.07,8.34,377323,0.0,1.0
2014-12-22,8.57,8.68,8.15,8.33,332783,8.57,8.68,8.15,8.33,332783,0.0,1.0
2014-12-23,8.42,8.72,8.4,8.62,178744,8.42,8.72,8.4,8.62,178744,0.0,1.0
2014-12-24,8.53,8.66,8.36,8.44,72989,8.53,8.66,8.36,8.44,72989,0.0,1.0
2014-12-26,8.65,8.83,8.53,8.6,231836,8.65,8.83,8.53,8.6,231836,0.0,1.0
2014-12-29,8.58,8.73,8.46,8.64,134614,8.58,8.73,8.46,8.64,134614,0.0,1.0
2014-12-30,8.44,8.63,8.4,8.52,192589,8.44,8.63,8.4,8.52,192589,0.0,1.0
2014-12-31,8.6,8.85,8.372,8.52,264672,8.6,8.85,8.372,8.52,264672,0.0,1.0
2015-01-02,8.31,8.85,8.18,8.66,368103,8.31,8.85,8.18,8.66,368103,0.0,1.0
2015-01-05,8.45,8.66,8.108,8.27,385564,8.45,8.66,8.108,8.27,385564,0.0,1.0
2015-01-06,8.01,8.64,7.92,8.49,271121,8.01,8.64,7.92,8.49,271121,0.0,1.0
2015-01-07,8.13,8.33,7.95,8.13,217799,8.13,8.33,7.95,8.13,217799,0.0,1.0
2015-01-08,8.45,8.53,8.132,8.24,179750,8.45,8.53,8.132,8.24,179750,0.0,1.0
2015-01-09,8.26,8.6,8.0512,8.44,188058,8.26,8.6,8.0512,8.44,188058,0.0,1.0
2015-01-12,8.02,8.25,7.77,8.24,357489,8.02,8.25,7.77,8.24,357489,0.0,1.0
2015-01-13,8.01,8.3,7.842,8.03,314109,8.01,8.3,7.842,8.03,314109,0.0,1.0
2015-01-14,7.87,8.14,7.75,7.89,179482,7.87,8.14,7.75,7.89,179482,0.0,1.0
2015-01-15,7.8,8.02,7.73,7.91,219539,7.8,8.02,7.73,7.91,219539,0.0,1.0
2015-01-16,7.84,7.95,7.61,7.77,238394,7.84,7.95,7.61,7.77,238394,0.0,1.0
2015-01-20,8.12,8.17,7.75,7.84,281622,8.12,8.17,7.75,7.84,281622,0.0,1.0
2015-01-21,8.0,8.2,7.98,8.07,252757,8.0,8.2,7.98,8.07,252757,0.0,1.0
2015-01-22,8.11,8.14,7.83,8.09,299388,8.11,8.14,7.83,8.09,299388,0.0,1.0
2015-01-23,8.15,8.2,8.02,8.14,229146,8.15,8.2,8.02,8.14,229146,0.0,1.0
2015-01-26,8.05,8.17,7.93,8.16,174826,8.05,8.17,7.93,8.16,174826,0.0,1.0
2015-01-27,7.9,7.97,7.71,7.95,195235,7.9,7.97,7.71,7.95,195235,0.0,1.0
2015-01-28,7.96,8.06,7.69,8.02,274621,7.96,8.06,7.69,8.02,274621,0.0,1.0
2015-01-29,7.91,7.96,7.7,7.94,229084,7.91,7.96,7.7,7.94,229084,0.0,1.0
2015-01-30,7.55,7.9,7.53,7.82,260671,7.55,7.9,7.53,7.82,260671,0.0,1.0
2015-02-02,7.65,7.68,7.35,7.55,408651,7.65,7.68,7.35,7.55,408651,0.0,1.0
2015-02-03,7.97,8.05,7.638,7.75,369854,7.97,8.05,7.638,7.75,369854,0.0,1.0
2015-02-04,7.91,8.05,7.85,7.9,246856,7.91,8.05,7.85,7.9,246856,0.0,1.0
2015-02-05,8.42,8.65,8.16,8.29,814534,8.42,8.65,8.16,8.29,814534,0.0,1.0
2015-02-06,8.52,8.55,8.25,8.42,617845,8.52,8.55,8.25,8.42,617845,0.0,1.0
2015-02-09,8.44,8.55,8.35,8.4,291375,8.44,8.55,8.35,8.4,291375,0.0,1.0
2015-02-10,8.51,8.64,8.26,8.55,382796,8.51,8.64,8.26,8.55,382796,0.0,1.0
2015-02-11,8.5,8.6,8.38,8.46,237952,8.5,8.6,8.38,8.46,237952,0.0,1.0
2015-02-12,8.52,8.58,8.41,8.53,272687,8.52,8.58,8.41,8.53,272687,0.0,1.0
2015-02-13,8.5,8.68,8.47,8.51,316053,8.5,8.68,8.47,8.51,316053,0.0,1.0
2015-02-17,8.51,8.69,8.48,8.56,387689,8.51,8.69,8.48,8.56,387689,0.0,1.0
2015-02-18,8.68,8.74,8.5,8.5,364788,8.68,8.74,8.5,8.5,364788,0.0,1.0
2015-02-19,9.0,9.06,8.6,8.71,549418,9.0,9.06,8.6,8.71,549418,0.0,1.0
2015-02-20,9.14,9.2,8.87,9.02,540925,9.14,9.2,8.87,9.02,540925,0.0,1.0
2015-02-23,9.17,9.35,8.96,9.2,392821,9.17,9.35,8.96,9.2,392821,0.0,1.0
2015-02-24,9.68,9.75,9.18,9.22,1072447,9.68,9.75,9.18,9.22,1072447,0.0,1.0
2015-02-25,9.74,9.93,9.66,9.75,511145,9.74,9.93,9.66,9.75,511145,0.0,1.0
2015-02-26,9.9,9.97,9.71,9.75,485636,9.9,9.97,9.71,9.75,485636,0.0,1.0
2015-02-27,9.82,10.0,9.77,9.83,527642,9.82,10.0,9.77,9.83,527642,0.0,1.0
2015-03-02,10.26,10.29,9.78,9.87,828044,10.26,10.29,9.78,9.87,828044,0.0,1.0
2015-03-03,9.42,10.23,9.42,10.19,804243,9.42,10.23,9.42,10.19,804243,0.0,1.0
2015-03-04,9.42,9.6,9.33,9.33,350677,9.42,9.6,9.33,9.33,350677,0.0,1.0
2015-03-05,9.2,9.47,9.07,9.36,461451,9.2,9.47,9.07,9.36,461451,0.0,1.0
2015-03-06,9.01,9.27,8.95,9.06,344629,9.01,9.27,8.95,9.06,344629,0.0,1.0
2015-03-09,9.24,9.3,9.0442,9.1,365578,9.24,9.3,9.0442,9.1,365578,0.0,1.0
2015-03-10,9.12,9.24,9.013,9.05,328496,9.12,9.24,9.013,9.05,328496,0.0,1.0
2015-03-11,9.13,9.41,9.11,9.17,396478,9.13,9.41,9.11,9.17,396478,0.0,1.0
2015-03-12,9.17,9.19,8.93,9.11,419142,9.17,9.19,8.93,9.11,419142,0.0,1.0
2015-03-13,9.21,9.29,9.0201,9.17,292908,9.21,9.29,9.0201,9.17,292908,0.0,1.0
2015-03-16,9.36,9.5,9.13,9.21,408443,9.36,9.5,9.13,9.21,408443,0.0,1.0
2015-03-17,9.48,9.64,9.37,9.4,444541,9.48,9.64,9.37,9.4,444541,0.0,1.0
2015-03-18,9.33,9.505,9.1466,9.41,458751,9.33,9.505,9.1466,9.41,458751,0.0,1.0
2015-03-19,9.26,9.33,9.23,9.33,221332,9.26,9.33,9.23,9.33,221332,0.0,1.0
2015-03-20,9.13,9.38,9.105,9.34,514928,9.13,9.38,9.105,9.34,514928,0.0,1.0
2015-03-23,9.29,9.31,9.13,9.21,492018,9.29,9.31,9.13,9.21,492018,0.0,1.0
2015-03-24,9.29,9.37,9.22,9.31,262449,9.29,9.37,9.22,9.31,262449,0.0,1.0
2015-03-25,8.92,9.3,8.81,9.3,918005,8.92,9.3,8.81,9.3,918005,0.0,1.0
2015-03-26,8.95,8.96,8.76,8.91,430344,8.95,8.96,8.76,8.91,430344,0.0,1.0
2015-03-27,8.75,8.95,8.59,8.92,458329,8.75,8.95,8.59,8.92,458329,0.0,1.0
2015-03-30,8.84,8.88,8.79,8.8,470792,8.84,8.88,8.79,8.8,470792,0.0,1.0
2015-03-31,8.87,8.95,8.81,8.84,657442,8.87,8.95,8.81,8.84,657442,0.0,1.0
2015-04-01,8.985,9.0,8.72,8.89,511981,8.985,9.0,8.72,8.89,511981,0.0,1.0
2015-04-02,9.19,9.25,8.99,9.03,364539,9.19,9.25,8.99,9.03,364539,0.0,1.0
2015-04-06,9.12,9.15,9.03,9.12,237566,9.12,9.15,9.03,9.12,237566,0.0,1.0
2015-04-07,9.14,9.2,9.03,9.15,341913,9.14,9.2,9.03,9.15,341913,0.0,1.0
2015-04-08,9.3,9.33,9.15,9.15,329567,9.3,9.33,9.15,9.15,329567,0.0,1.0
2015-04-09,9.34,9.37,9.22,9.3,192315,9.34,9.37,9.22,9.3,192315,0.0,1.0
2015-04-10,9.39,9.49,9.29,9.36,328725,9.39,9.49,9.29,9.36,328725,0.0,1.0
2015-04-13,9.43,9.5,9.36,9.43,477248,9.43,9.5,9.36,9.43,477248,0.0,1.0
2015-04-14,9.51,9.52,9.25,9.43,255392,9.51,9.52,9.25,9.43,255392,0.0,1.0
2015-04-15,9.45,9.51,9.37,9.51,351543,9.45,9.51,9.37,9.51,351543,0.0,1.0
2015-04-16,9.26,9.45,9.22,9.36,274752,9.26,9.45,9.22,9.36,274752,0.0,1.0
2015-04-17,9.14,9.28,9.07,9.22,313418,9.14,9.28,9.07,9.22,313418,0.0,1.0
2015-04-20,9.3,9.39,9.2,9.23,204765,9.3,9.39,9.2,9.23,204765,0.0,1.0
2015-04-21,9.39,9.5,9.25,9.38,288695,9.39,9.5,9.25,9.38,288695,0.0,1.0
2015-04-22,9.44,9.47,9.25,9.37,130533,9.44,9.47,9.25,9.37,130533,0.0,1.0
2015-04-23,9.29,9.44,9.22,9.44,332134,9.29,9.44,9.22,9.44,332134,0.0,1.0
2015-04-24,9.16,9.25,9.1,9.25,263820,9.16,9.25,9.1,9.25,263820,0.0,1.0
2015-04-27,9.175,9.45,9.14,9.16,279261,9.175,9.45,9.14,9.16,279261,0.0,1.0
2015-04-28,9.27,9.3,9.0,9.18,225155,9.27,9.3,9.0,9.18,225155,0.0,1.0
2015-04-29,9.21,9.33,9.12,9.25,355835,9.21,9.33,9.12,9.25,355835,0.0,1.0
2015-04-30,7.97,8.979,7.34,8.8,2613047,7.97,8.979,7.34,8.8,2613047,0.0,1.0
2015-05-01,8.49,8.49,7.914,8.02,707706,8.49,8.49,7.914,8.02,707706,0.0,1.0
2015-05-04,8.71,8.98,8.495,8.54,866124,8.71,8.98,8.495,8.54,866124,0.0,1.0
2015-05-05,8.19,8.72,8.175,8.71,1006318,8.19,8.72,8.175,8.71,1006318,0.0,1.0
2015-05-06,8.34,8.47,8.19,8.25,560568,8.34,8.47,8.19,8.25,560568,0.0,1.0
2015-05-07,8.35,8.43,8.22,8.32,531422,8.35,8.43,8.22,8.32,531422,0.0,1.0
2015-05-08,8.48,8.58,8.36,8.4,484648,8.48,8.58,8.36,8.4,484648,0.0,1.0
2015-05-11,8.54,8.6399,8.44,8.5,371567,8.54,8.6399,8.44,8.5,371567,0.0,1.0
2015-05-12,8.55,8.65,8.41,8.47,277763,8.55,8.65,8.41,8.47,277763,0.0,1.0
2015-05-13,8.67,8.69,8.532,8.56,219535,8.67,8.69,8.532,8.56,219535,0.0,1.0
2015-05-14,9.01,9.07,8.68,8.71,549620,9.01,9.07,8.68,8.71,549620,0.0,1.0
2015-05-15,9.0,9.05,8.85,9.04,342030,9.0,9.05,8.85,9.04,342030,0.0,1.0
2015-05-18,9.07,9.09,8.9,9.0,277409,9.07,9.09,8.9,9.0,277409,0.0,1.0
2015-05-19,8.86,9.07,8.84,9.05,210225,8.86,9.07,8.84,9.05,210225,0.0,1.0
2015-05-20,8.91,8.97,8.81,8.87,158038,8.91,8.97,8.81,8.87,158038,0.0,1.0
2015-05-21,8.96,8.98,8.78,8.92,398948,8.96,8.98,8.78,8.92,398948,0.0,1.0
2015-05-22,8.95,9.03,8.87,8.92,247381,8.95,9.03,8.87,8.92,247381,0.0,1.0
2015-05-26,8.98,9.035,8.77,8.89,361130,8.98,9.035,8.77,8.89,361130,0.0,1.0
2015-05-27,9.16,9.2,8.87,9.0,342471,9.16,9.2,8.87,9.0,342471,0.0,1.0
2015-05-28,9.14,9.24,9.04,9.16,242463,9.14,9.24,9.04,9.16,242463,0.0,1.0
2015-05-29,9.31,9.39,9.1,9.1,349131,9.31,9.39,9.1,9.1,349131,0.0,1.0
2015-06-01,9.23,9.36,9.09,9.36,205136,9.23,9.36,9.09,9.36,205136,0.0,1.0
2015-06-02,9.22,9.51,9.135,9.2,426051,9.22,9.51,9.135,9.2,426051,0.0,1.0
2015-06-03,9.37,9.44,9.22,9.27,252951,9.37,9.44,9.22,9.27,252951,0.0,1.0
2015-06-04,9.04,9.28,8.99,9.28,394209,9.04,9.28,8.99,9.28,394209,0.0,1.0
2015-06-05,9.16,9.16,8.87,9.04,187056,9.16,9.16,8.87,9.04,187056,0.0,1.0
2015-06-08,9.0,9.19,8.95,9.11,180192,9.0,9.19,8.95,9.11,180192,0.0,1.0
2015-06-09,8.99,9.01,8.8,8.84,258868,8.99,9.01,8.8,8.84,258868,0.0,1.0
2015-06-10,9.09,9.17,9.01,9.07,198741,9.09,9.17,9.01,9.07,198741,0.0,1.0
2015-06-11,9.05,9.11,8.99,9.09,184337,9.05,9.11,8.99,9.09,184337,0.0,1.0
2015-06-12,9.02,9.09,8.97,9.0,210732,9.02,9.09,8.97,9.0,210732,0.0,1.0
2015-06-15,8.94,8.99,8.75,8.91,245110,8.94,8.99,8.75,8.91,245110,0.0,1.0
2015-06-16,8.99,9.08,8.86,8.9,172710,8.99,9.08,8.86,8.9,172710,0.0,1.0
2015-06-17,9.11,9.11,9.025,9.04,203771,9.11,9.11,9.025,9.04,203771,0.0,1.0
2015-06-18,9.23,9.31,9.1,9.11,381446,9.23,9.31,9.1,9.11,381446,0.0,1.0
2015-06-19,9.31,9.36,9.16,9.25,450185,9.31,9.36,9.16,9.25,450185,0.0,1.0
2015-06-22,9.48,9.53,9.33,9.42,359657,9.48,9.53,9.33,9.42,359657,0.0,1.0
2015-06-23,9.5,9.5,9.31,9.5,173800,9.5,9.5,9.31,9.5,173800,0.0,1.0
2015-06-24,9.48,9.57,9.37,9.45,273602,9.48,9.57,9.37,9.45,273602,0.0,1.0
2015-06-25,9.51,9.66,9.36,9.55,314757,9.51,9.66,9.36,9.55,314757,0.0,1.0
2015-06-26,9.4,9.51,9.21,9.51,1030671,9.4,9.51,9.21,9.51,1030671,0.0,1.0
2015-06-29,9.18,9.32,9.05,9.26,496459,9.18,9.32,9.05,9.26,496459,0.0,1.0
2015-06-30,9.2,9.27,9.0201,9.18,430984,9.2,9.27,9.0201,9.18,430984,0.0,1.0
2015-07-01,9.16,9.39,9.0,9.34,331835,9.16,9.39,9.0,9.34,331835,0.0,1.0
2015-07-02,9.16,9.21,9.0625,9.12,263984,9.16,9.21,9.0625,9.12,263984,0.0,1.0
2015-07-06,9.1,9.29,9.0,9.1,290851,9.1,9.29,9.0,9.1,290851,0.0,1.0
2015-07-07,8.76,9.12,8.62,9.12,283265,8.76,9.12,8.62,9.12,283265,0.0,1.0
2015-07-08,8.57,8.76,8.46,8.65,317746,8.57,8.76,8.46,8.65,317746,0.0,1.0
2015-07-09,8.5,8.774,8.5,8.72,305066,8.5,8.774,8.5,8.72,305066,0.0,1.0
2015-07-10,8.64,8.66,8.49,8.59,220373,8.64,8.66,8.49,8.59,220373,0.0,1.0
2015-07-13,8.63,8.74,8.51,8.74,455163,8.63,8.74,8.51,8.74,455163,0.0,1.0
2015-07-14,7.77,8.59,7.32,8.59,1724619,7.77,8.59,7.32,8.59,1724619,0.0,1.0
2015-07-15,7.75,7.87,7.54,7.82,877848,7.75,7.87,7.54,7.82,877848,0.0,1.0
2015-07-16,7.72,8.05,7.64,7.84,1003821,7.72,8.05,7.64,7.84,1003821,0.0,1.0
2015-07-17,7.34,7.7,7.32,7.69,701394,7.34,7.7,7.32,7.69,701394,0.0,1.0
2015-07-20,6.86,7.44,6.77,7.32,1110491,6.86,7.44,6.77,7.32,1110491,0.0,1.0
2015-07-21,6.79,7.07,6.79,6.89,783981,6.79,7.07,6.79,6.89,783981,0.0,1.0
2015-07-22,6.96,7.01,6.74,6.79,452867,6.96,7.01,6.74,6.79,452867,0.0,1.0
2015-07-23,6.86,7.05,6.86,6.99,324454,6.86,7.05,6.86,6.99,324454,0.0,1.0
2015-07-24,6.59,6.86,6.56,6.82,283675,6.59,6.86,6.56,6.82,283675,0.0,1.0
2015-07-27,6.54,6.63,6.38,6.51,251201,6.54,6.63,6.38,6.51,251201,0.0,1.0
2015-07-28,6.51,6.62,6.39,6.55,314730,6.51,6.62,6.39,6.55,314730,0.0,1.0
2015-07-29,6.4,6.53,6.38,6.48,544715,6.4,6.53,6.38,6.48,544715,0.0,1.0
2015-07-30,7.505,7.75,7.05,7.05,1508853,7.505,7.75,7.05,7.05,1508853,0.0,1.0
2015-07-31,7.23,7.5,7.01,7.5,691002,7.23,7.5,7.01,7.5,691002,0.0,1.0
2015-08-03,6.99,7.14,6.91,7.11,756393,6.99,7.14,6.91,7.11,756393,0.0,1.0
2015-08-04,7.03,7.06,6.88,7.0,361318,7.03,7.06,6.88,7.0,361318,0.0,1.0
2015-08-05,6.93,7.14,6.89,7.03,281476,6.93,7.14,6.89,7.03,281476,0.0,1.0
2015-08-06,6.89,6.91,6.745,6.91,394375,6.89,6.91,6.745,6.91,394375,0.0,1.0
2015-08-07,6.95,6.98,6.74,6.83,443433,6.95,6.98,6.74,6.83,443433,0.0,1.0
2015-08-10,7.23,7.27,6.97,6.97,458265,7.23,7.27,6.97,6.97,458265,0.0,1.0
2015-08-11,6.88,7.17,6.78,7.17,309777,6.88,7.17,6.78,7.17,309777,0.0,1.0
2015-08-12,6.96,7.01,6.71,6.78,312503,6.96,7.01,6.71,6.78,312503,0.0,1.0
2015-08-13,6.71,7.04,6.71,7.0,232003,6.71,7.04,6.71,7.0,232003,0.0,1.0
2015-08-14,6.66,6.73,6.57,6.65,230314,6.66,6.73,6.57,6.65,230314,0.0,1.0
2015-08-17,6.59,6.71,6.56,6.61,336888,6.59,6.71,6.56,6.61,336888,0.0,1.0
2015-08-18,6.41,6.57,6.4,6.55,436331,6.41,6.57,6.4,6.55,436331,0.0,1.0
2015-08-19,6.34,6.47,6.3,6.39,184840,6.34,6.47,6.3,6.39,184840,0.0,1.0
2015-08-20,6.04,6.28,6.04,6.28,273787,6.04,6.28,6.04,6.28,273787,0.0,1.0
2015-08-21,6.0,6.2,5.88,5.93,351300,6.0,6.2,5.88,5.93,351300,0.0,1.0
2015-08-24,5.93,6.17,5.66,5.76,601712,5.93,6.17,5.66,5.76,601712,0.0,1.0
2015-08-25,5.95,6.17,5.95,6.15,382884,5.95,6.17,5.95,6.15,382884,0.0,1.0
2015-08-26,6.18,6.23,6.0,6.1,361225,6.18,6.23,6.0,6.1,361225,0.0,1.0
2015-08-27,6.34,6.35,6.095,6.22,305156,6.34,6.35,6.095,6.22,305156,0.0,1.0
2015-08-28,6.53,6.57,6.31,6.31,349488,6.53,6.57,6.31,6.31,349488,0.0,1.0
2015-08-31,6.65,6.78,6.42,6.47,286912,6.65,6.78,6.42,6.47,286912,0.0,1.0
2015-09-01,6.52,6.72,6.48,6.5,301559,6.52,6.72,6.48,6.5,301559,0.0,1.0
2015-09-02,6.42,6.72,6.3,6.63,473458,6.42,6.72,6.3,6.63,473458,0.0,1.0
2015-09-03,6.65,6.84,6.44,6.44,176102,6.65,6.84,6.44,6.44,176102,0.0,1.0
2015-09-04,6.61,6.73,6.53,6.55,299508,6.61,6.73,6.53,6.55,299508,0.0,1.0
2015-09-08,6.76,6.88,6.7,6.71,204939,6.76,6.88,6.7,6.71,204939,0.0,1.0
2015-09-09,6.64,6.9,6.62,6.74,207865,6.64,6.9,6.62,6.74,207865,0.0,1.0
2015-09-10,6.64,6.7,6.53,6.64,245143,6.64,6.7,6.53,6.64,245143,0.0,1.0
2015-09-11,6.61,6.65,6.48,6.58,179476,6.61,6.65,6.48,6.58,179476,0.0,1.0
2015-09-14,6.68,6.83,6.55,6.62,193798,6.68,6.83,6.55,6.62,193798,0.0,1.0
2015-09-15,6.76,6.79,6.64,6.67,234257,6.76,6.79,6.64,6.67,234257,0.0,1.0
2015-09-16,6.84,6.87,6.745,6.75,143624,6.84,6.87,6.745,6.75,143624,0.0,1.0
2015-09-17,6.81,6.89,6.75,6.81,212094,6.81,6.89,6.75,6.81,212094,0.0,1.0
2015-09-18,6.77,6.85,6.69,6.75,416890,6.77,6.85,6.69,6.75,416890,0.0,1.0
2015-09-21,6.75,7.0,6.73,6.81,341482,6.75,7.0,6.73,6.81,341482,0.0,1.0
2015-09-22,6.65,6.76,6.64,6.64,302116,6.65,6.76,6.64,6.64,302116,0.0,1.0
2015-09-23,6.54,6.67,6.51,6.67,210296,6.54,6.67,6.51,6.67,210296,0.0,1.0
2015-09-24,6.54,6.6299,6.32,6.51,583899,6.54,6.6299,6.32,6.51,583899,0.0,1.0
2015-09-25,6.49,6.68,6.45,6.63,257533,6.49,6.68,6.45,6.63,257533,0.0,1.0
2015-09-28,6.49,6.55,6.42,6.48,267468,6.49,6.55,6.42,6.48,267468,0.0,1.0
2015-09-29,6.55,6.55,6.38,6.46,222703,6.55,6.55,6.38,6.46,222703,0.0,1.0
2015-09-30,6.78,6.86,6.59,6.64,321728,6.78,6.86,6.59,6.64,321728,0.0,1.0
2015-10-01,6.665,6.84,6.51,6.8,218150,6.665,6.84,6.51,6.8,218150,0.0,1.0
2015-10-02,6.93,6.95,6.48,6.57,248198,6.93,6.95,6.48,6.57,248198,0.0,1.0
2015-10-05,7.16,7.25,6.36,6.93,365073,7.16,7.25,6.36,6.93,365073,0.0,1.0
2015-10-06,7.39,7.44,6.5917,7.17,303399,7.39,7.44,6.5917,7.17,303399,0.0,1.0
2015-10-07,7.48,7.55,7.05,7.44,202834,7.48,7.55,7.05,7.44,202834,0.0,1.0
2015-10-08,7.46,7.5,7.33,7.48,158104,7.46,7.5,7.33,7.48,158104,0.0,1.0
2015-10-09,7.49,7.52,7.32,7.45,285782,7.49,7.52,7.32,7.45,285782,0.0,1.0
2015-10-12,7.12,7.46,7.09,7.46,309449,7.12,7.46,7.09,7.46,309449,0.0,1.0
2015-10-13,7.11,7.25,7.0,7.09,171743,7.11,7.25,7.0,7.09,171743,0.0,1.0
2015-10-14,7.14,7.37,6.89,7.08,141477,7.14,7.37,6.89,7.08,141477,0.0,1.0
2015-10-15,7.41,7.43,6.914,7.12,149310,7.41,7.43,6.914,7.12,149310,0.0,1.0
2015-10-16,7.4,7.46,7.053,7.44,155524,7.4,7.46,7.053,7.44,155524,0.0,1.0
2015-10-19,7.46,7.5,7.108,7.38,178748,7.46,7.5,7.108,7.38,178748,0.0,1.0
2015-10-20,7.48,7.55,7.274,7.43,178959,7.48,7.55,7.274,7.43,178959,0.0,1.0
2015-10-21,7.38,7.55,7.35,7.48,216028,7.38,7.55,7.35,7.48,216028,0.0,1.0
2015-10-22,7.49,7.6,6.886,7.43,282716,7.49,7.6,6.886,7.43,282716,0.0,1.0
2015-10-23,7.58,7.585,6.898,7.49,209438,7.58,7.585,6.898,7.49,209438,0.0,1.0
2015-10-26,7.53,7.58,7.42,7.57,225426,7.53,7.58,7.42,7.57,225426,0.0,1.0
2015-10-27,7.5,7.5075,7.256,7.46,313115,7.5,7.5075,7.256,7.46,313115,0.0,1.0
2015-10-28,7.74,7.9,7.52,7.59,459611,7.74,7.9,7.52,7.59,459611,0.0,1.0
2015-10-29,8.57,8.62,7.92,8.0,796011,8.57,8.62,7.92,8.0,796011,0.0,1.0
2015-10-30,8.24,8.58,8.21,8.55,579330,8.24,8.58,8.21,8.55,579330,0.0,1.0
2015-11-02,8.55,8.56,8.15,8.2,434584,8.55,8.56,8.15,8.2,434584,0.0,1.0
2015-11-03,8.68,8.7,8.43,8.43,315606,8.68,8.7,8.43,8.43,315606,0.0,1.0
2015-11-04,8.76,8.79,8.6,8.68,209935,8.76,8.79,8.6,8.68,209935,0.0,1.0
2015-11-05,8.65,8.75,8.505,8.73,158462,8.65,8.75,8.505,8.73,158462,0.0,1.0
2015-11-06,8.86,8.86,8.53,8.67,251512,8.86,8.86,8.53,8.67,251512,0.0,1.0
2015-11-09,8.85,8.9,8.52,8.52,284091,8.85,8.9,8.52,8.52,284091,0.0,1.0
2015-11-10,8.5,8.75,8.495,8.6,348115,8.5,8.75,8.495,8.6,348115,0.0,1.0
2015-11-11,8.51,8.655,8.05,8.34,156748,8.51,8.655,8.05,8.34,156748,0.0,1.0
2015-11-12,8.32,8.57,8.26,8.35,168825,8.32,8.57,8.26,8.35,168825,0.0,1.0
2015-11-13,8.37,8.5,8.19,8.19,160008,8.37,8.5,8.19,8.19,160008,0.0,1.0
2015-11-16,8.46,8.47,8.242,8.27,142243,8.46,8.47,8.242,8.27,142243,0.0,1.0
2015-11-17,8.39,8.6076,8.31,8.31,156130,8.39,8.6076,8.31,8.31,156130,0.0,1.0
2015-11-18,8.74,8.75,8.3,8.3,302021,8.74,8.75,8.3,8.3,302021,0.0,1.0
2015-11-19,8.67,8.74,8.55,8.59,110671,8.67,8.74,8.55,8.59,110671,0.0,1.0
2015-11-20,8.67,8.75,8.6,8.61,266984,8.67,8.75,8.6,8.61,266984,0.0,1.0
2015-11-23,8.61,8.75,8.54,8.67,133598,8.61,8.75,8.54,8.67,133598,0.0,1.0
2015-11-24,8.72,8.74,8.54,8.55,109021,8.72,8.74,8.54,8.55,109021,0.0,1.0
2015-11-25,8.74,8.75,8.69,8.71,89565,8.74,8.75,8.69,8.71,89565,0.0,1.0
2015-11-27,8.75,8.75,8.66,8.75,65313,8.75,8.75,8.66,8.75,65313,0.0,1.0
2015-11-30,8.71,8.83,8.7,8.77,301092,8.71,8.83,8.7,8.77,301092,0.0,1.0
2015-12-01,8.93,8.93,8.6,8.75,356201,8.93,8.93,8.6,8.75,356201,0.0,1.0
2015-12-02,9.13,9.25,8.91,8.95,327383,9.13,9.25,8.91,8.95,327383,0.0,1.0
2015-12-03,8.98,9.21,8.97,9.13,215948,8.98,9.21,8.97,9.13,215948,0.0,1.0
2015-12-04,9.0,9.09,8.5,8.92,237916,9.0,9.09,8.5,8.92,237916,0.0,1.0
2015-12-07,8.97,9.0,8.805,9.0,179202,8.97,9.0,8.805,9.0,179202,0.0,1.0
2015-12-08,8.76,8.89,8.68,8.89,103018,8.76,8.89,8.68,8.89,103018,0.0,1.0
2015-12-09,8.58,8.79,8.57,8.75,128262,8.58,8.79,8.57,8.75,128262,0.0,1.0
2015-12-10,8.8,8.83,8.2154,8.52,204459,8.8,8.83,8.2154,8.52,204459,0.0,1.0
2015-12-11,8.51,8.74,8.2001,8.62,179610,8.51,8.74,8.2001,8.62,179610,0.0,1.0
2015-12-14,8.44,8.5,8.36,8.5,168619,8.44,8.5,8.36,8.5,168619,0.0,1.0
2015-12-15,8.52,8.65,8.29,8.5,173229,8.52,8.65,8.29,8.5,173229,0.0,1.0
2015-12-16,8.71,8.73,8.42,8.61,152586,8.71,8.73,8.42,8.61,152586,0.0,1.0
2015-12-17,8.71,8.87,8.62,8.74,90127,8.71,8.87,8.62,8.74,90127,0.0,1.0
2015-12-18,8.64,8.74,8.55,8.72,321225,8.64,8.74,8.55,8.72,321225,0.0,1.0
2015-12-21,8.76,8.798,8.64,8.66,108858,8.76,8.798,8.64,8.66,108858,0.0,1.0
2015-12-22,8.82,8.83,8.6,8.78,147015,8.82,8.83,8.6,8.78,147015,0.0,1.0
2015-12-23,9.03,9.04,8.72,8.91,171636,9.03,9.04,8.72,8.91,171636,0.0,1.0
2015-12-24,9.11,9.13,8.965,9.03,70858,9.11,9.13,8.965,9.03,70858,0.0,1.0
2015-12-28,9.11,9.11,8.7,9.02,185227,9.11,9.11,8.7,9.02,185227,0.0,1.0
2015-12-29,9.33,9.37,8.8809,9.13,185663,9.33,9.37,8.8809,9.13,185663,0.0,1.0
2015-12-30,9.16,9.3,9.11,9.3,130987,9.16,9.3,9.11,9.3,130987,0.0,1.0
2015-12-31,9.0,9.182,8.81,9.12,199435,9.0,9.182,8.81,9.12,199435,0.0,1.0
2016-01-04,8.59,8.9785,8.51,8.87,173488,8.59,8.9785,8.51,8.87,173488,0.0,1.0
2016-01-05,8.64,8.69,8.4517,8.62,166738,8.64,8.69,8.4517,8.62,166738,0.0,1.0
2016-01-06,8.44,8.58,8.33,8.54,135439,8.44,8.58,8.33,8.54,135439,0.0,1.0
2016-01-07,8.18,8.31,8.05,8.28,180940,8.18,8.31,8.05,8.28,180940,0.0,1.0
2016-01-08,7.76,8.4,7.73,8.22,200493,7.76,8.4,7.73,8.22,200493,0.0,1.0
2016-01-11,7.87,7.88,7.69,7.77,113224,7.87,7.88,7.69,7.77,113224,0.0,1.0
2016-01-12,7.81,7.97,7.6701,7.97,129257,7.81,7.97,7.6701,7.97,129257,0.0,1.0
2016-01-13,7.65,7.99,7.56,7.82,212359,7.65,7.99,7.56,7.82,212359,0.0,1.0
2016-01-14,7.8,7.91,7.57,7.67,165515,7.8,7.91,7.57,7.67,165515,0.0,1.0
2016-01-15,7.62,7.73,7.4185,7.57,209851,7.62,7.73,7.4185,7.57,209851,0.0,1.0
2016-01-19,7.68,7.8,7.59,7.74,330677,7.68,7.8,7.59,7.74,330677,0.0,1.0
2016-01-20,8.16,8.205,7.5645,7.58,203310,8.16,8.205,7.5645,7.58,203310,0.0,1.0
2016-01-21,8.25,8.43,8.03,8.24,166513,8.25,8.43,8.03,8.24,166513,0.0,1.0
2016-01-22,8.57,8.6,8.33,8.39,198065,8.57,8.6,8.33,8.39,198065,0.0,1.0
2016-01-25,8.37,8.55,8.35,8.55,129256,8.37,8.55,8.35,8.55,129256,0.0,1.0
2016-01-26,8.35,8.58,8.3,8.4,102154,8.35,8.58,8.3,8.4,102154,0.0,1.0
2016-01-27,7.91,8.42,7.9,8.38,318015,7.91,8.42,7.9,8.38,318015,0.0,1.0
2016-01-28,8.0,8.235,7.96,8.07,156117,8.0,8.235,7.96,8.07,156117,0.0,1.0
2016-01-29,8.31,8.36,8.03,8.03,221938,8.31,8.36,8.03,8.03,221938,0.0,1.0
2016-02-01,8.25,8.4,8.16,8.27,215130,8.25,8.4,8.16,8.27,215130,0.0,1.0
2016-02-02,7.84,8.18,7.79,8.15,116950,7.84,8.18,7.79,8.15,116950,0.0,1.0
2016-02-03,7.85,8.17,7.73,7.94,128150,7.85,8.17,7.73,7.94,128150,0.0,1.0
2016-02-04,6.86,7.84,6.54,7.84,1172143,6.86,7.84,6.54,7.84,1172143,0.0,1.0
2016-02-05,7.05,7.11,6.72,6.95,835325,7.05,7.11,6.72,6.95,835325,0.0,1.0
2016-02-08,6.73,7.065,6.55,7.06,355580,6.73,7.065,6.55,7.06,355580,0.0,1.0
2016-02-09,6.54,6.78,6.5,6.63,366060,6.54,6.78,6.5,6.63,366060,0.0,1.0
2016-02-10,6.41,6.782,6.345,6.55,280660,6.41,6.782,6.345,6.55,280660,0.0,1.0
2016-02-11,6.35,6.38,6.15,6.28,338573,6.35,6.38,6.15,6.28,338573,0.0,1.0
2016-02-12,6.34,6.6,6.21,6.4,232917,6.34,6.6,6.21,6.4,232917,0.0,1.0
2016-02-16,6.6,6.62,6.39,6.39,262684,6.6,6.62,6.39,6.39,262684,0.0,1.0
2016-02-17,6.85,6.86,6.52,6.67,344811,6.85,6.86,6.52,6.67,344811,0.0,1.0
2016-02-18,6.95,7.025,6.8,6.89,298867,6.95,7.025,6.8,6.89,298867,0.0,1.0
2016-02-19,6.93,7.16,6.771,6.94,226451,6.93,7.16,6.771,6.94,226451,0.0,1.0
2016-02-22,6.99,7.07,6.875,6.98,442049,6.99,7.07,6.875,6.98,442049,0.0,1.0
2016-02-23,7.24,7.52,6.67,7.01,504115,7.24,7.52,6.67,7.01,504115,0.0,1.0
2016-02-24,7.32,7.38,6.9811,7.2,196250,7.32,7.38,6.9811,7.2,196250,0.0,1.0
2016-02-25,7.31,7.39,7.135,7.33,210598,7.31,7.39,7.135,7.33,210598,0.0,1.0
2016-02-26,7.43,7.55,7.19,7.33,362830,7.43,7.55,7.19,7.33,362830,0.0,1.0
2016-02-29,7.6,7.687,7.34,7.46,320430,7.6,7.687,7.34,7.46,320430,0.0,1.0
2016-03-01,7.74,7.765,7.515,7.65,324705,7.74,7.765,7.515,7.65,324705,0.0,1.0
2016-03-02,7.74,7.75,7.54,7.7,644441,7.74,7.75,7.54,7.7,644441,0.0,1.0
2016-03-03,7.84,7.97,7.65,7.71,424326,7.84,7.97,7.65,7.71,424326,0.0,1.0
2016-03-04,7.74,7.97,7.695,7.88,201830,7.74,7.97,7.695,7.88,201830,0.0,1.0
2016-03-07,7.54,7.72,7.47,7.66,215394,7.54,7.72,7.47,7.66,215394,0.0,1.0
2016-03-08,7.51,7.67,7.38,7.43,445282,7.51,7.67,7.38,7.43,445282,0.0,1.0
2016-03-09,7.58,7.63,7.38,7.57,202639,7.58,7.63,7.38,7.57,202639,0.0,1.0
2016-03-10,7.38,7.69,7.36,7.6,175765,7.38,7.69,7.36,7.6,175765,0.0,1.0
2016-03-11,7.65,7.65,7.4,7.46,227953,7.65,7.65,7.4,7.46,227953,0.0,1.0
2016-03-14,7.76,7.78,7.55,7.59,298746,7.76,7.78,7.55,7.59,298746,0.0,1.0
2016-03-15,7.75,7.9,7.65,7.76,328950,7.75,7.9,7.65,7.76,328950,0.0,1.0
2016-03-16,7.42,7.69,7.33,7.66,250048,7.42,7.69,7.33,7.66,250048,0.0,1.0
2016-03-17,7.74,7.81,7.34,7.43,208523,7.74,7.81,7.34,7.43,208523,0.0,1.0
2016-03-18,7.73,7.87,7.65,7.8,284333,7.73,7.87,7.65,7.8,284333,0.0,1.0
2016-03-21,8.04,8.25,7.86,7.86,385762,8.04,8.25,7.86,7.86,385762,0.0,1.0
2016-03-22,7.83,8.14,7.73,8.14,236776,7.83,8.14,7.73,8.14,236776,0.0,1.0
2016-03-23,7.61,7.925,7.56,7.84,514813,7.61,7.925,7.56,7.84,514813,0.0,1.0
2016-03-24,7.57,7.6,7.4,7.59,212286,7.57,7.6,7.4,7.59,212286,0.0,1.0
2016-03-28,7.48,7.58,7.41,7.57,216354,7.48,7.58,7.41,7.57,216354,0.0,1.0
2016-03-29,7.88,7.9,7.47,7.47,199585,7.88,7.9,7.47,7.47,199585,0.0,1.0
2016-03-30,7.28,7.41,6.81,7.1,948724,7.28,7.41,6.81,7.1,948724,0.0,1.0
2016-03-31,7.27,7.32,7.12,7.25,331299,7.27,7.32,7.12,7.25,331299,0.0,1.0
2016-04-01,7.27,7.33,7.09,7.1,340054,7.27,7.33,7.09,7.1,340054,0.0,1.0
2016-04-04,7.2,7.37,7.09,7.27,306382,7.2,7.37,7.09,7.27,306382,0.0,1.0
2016-04-05,7.12,7.23,7.09,7.15,299082,7.12,7.23,7.09,7.15,299082,0.0,1.0
2016-04-06,7.18,7.21,6.98,7.16,334332,7.18,7.21,6.98,7.16,334332,0.0,1.0
2016-04-07,7.19,7.23,7.12,7.15,270845,7.19,7.23,7.12,7.15,270845,0.0,1.0
2016-04-08,7.18,7.41,7.09,7.28,203019,7.18,7.41,7.09,7.28,203019,0.0,1.0
2016-04-11,7.13,7.33,7.11,7.19,186161,7.13,7.33,7.11,7.19,186161,0.0,1.0
2016-04-12,7.15,7.2,6.98,7.13,254912,7.15,7.2,6.98,7.13,254912,0.0,1.0
2016-04-13,7.42,7.42,7.07,7.21,329255,7.42,7.42,7.07,7.21,329255,0.0,1.0
2016-04-14,7.52,7.5411,7.23,7.4,286164,7.52,7.5411,7.23,7.4,286164,0.0,1.0
2016-04-15,7.43,7.57,7.32,7.46,245603,7.43,7.57,7.32,7.46,245603,0.0,1.0
2016-04-18,7.44,7.46,7.19,7.4,199505,7.44,7.46,7.19,7.4,199505,0.0,1.0
2016-04-19,7.32,7.46,7.25,7.44,185896,7.32,7.46,7.25,7.44,185896,0.0,1.0
2016-04-20,7.26,7.32,7.19,7.31,201361,7.26,7.32,7.19,7.31,201361,0.0,1.0
2016-04-21,7.34,7.36,7.185,7.29,196263,7.34,7.36,7.185,7.29,196263,0.0,1.0
2016-04-22,7.36,7.45,7.31,7.35,187653,7.36,7.45,7.31,7.35,187653,0.0,1.0
2016-04-25,7.22,7.44,7.16,7.36,185498,7.22,7.44,7.16,7.36,185498,0.0,1.0
2016-04-26,7.4,7.45,7.23,7.23,181632,7.4,7.45,7.23,7.23,181632,0.0,1.0
2016-04-27,7.48,7.48,7.27,7.36,203145,7.48,7.48,7.27,7.36,203145,0.0,1.0
2016-04-28,8.13,8.52,7.26,7.27,591130,8.13,8.52,7.26,7.27,591130,0.0,1.0
2016-04-29,7.7,8.06,7.445,8.05,593826,7.7,8.06,7.445,8.05,593826,0.0,1.0
2016-05-02,7.33,7.89,7.265,7.67,477549,7.33,7.89,7.265,7.67,477549,0.0,1.0
2016-05-03,7.15,7.28,7.06,7.21,374763,7.15,7.28,7.06,7.21,374763,0.0,1.0
2016-05-04,6.87,7.32,6.85,7.05,258288,6.87,7.32,6.85,7.05,258288,0.0,1.0
2016-05-05,6.84,6.94,6.78,6.84,257425,6.84,6.94,6.78,6.84,257425,0.0,1.0
2016-05-06,6.83,6.92,6.79,6.85,226031,6.83,6.92,6.79,6.85,226031,0.0,1.0
2016-05-09,7.05,7.16,6.8,6.8,250951,7.05,7.16,6.8,6.8,250951,0.0,1.0
2016-05-10,7.1,7.15,7.0001,7.04,89885,7.1,7.15,7.0001,7.04,89885,0.0,1.0
2016-05-11,7.12,7.19,7.03,7.1,198575,7.12,7.19,7.03,7.1,198575,0.0,1.0
2016-05-12,6.88,7.2,6.82,7.15,181560,6.88,7.2,6.82,7.15,181560,0.0,1.0
2016-05-13,6.96,7.02,6.835,6.88,195085,6.96,7.02,6.835,6.88,195085,0.0,1.0
2016-05-16,6.89,7.0,6.77,6.97,454749,6.89,7.0,6.77,6.97,454749,0.0,1.0
2016-05-17,6.7,6.94,6.67,6.86,281310,6.7,6.94,6.67,6.86,281310,0.0,1.0
2016-05-18,6.75,6.89,6.67,6.67,132555,6.75,6.89,6.67,6.67,132555,0.0,1.0
2016-05-19,6.51,6.84,6.48,6.68,221086,6.51,6.84,6.48,6.68,221086,0.0,1.0
2016-05-20,6.93,6.935,6.555,6.58,278587,6.93,6.935,6.555,6.58,278587,0.0,1.0
2016-05-23,7.1,7.23,6.92,6.93,198753,7.1,7.23,6.92,6.93,198753,0.0,1.0
2016-05-24,7.25,7.31,7.12,7.12,229022,7.25,7.31,7.12,7.12,229022,0.0,1.0
2016-05-25,7.22,7.33,7.165,7.26,126239,7.22,7.33,7.165,7.26,126239,0.0,1.0
2016-05-26,7.25,7.31,7.201,7.21,106006,7.25,7.31,7.201,7.21,106006,0.0,1.0
2016-05-27,7.43,7.43,7.24,7.24,208453,7.43,7.43,7.24,7.24,208453,0.0,1.0
2016-05-31,7.17,7.48,7.17,7.43,261190,7.17,7.48,7.17,7.43,261190,0.0,1.0
2016-06-01,7.42,7.43,7.13,7.13,360320,7.42,7.43,7.13,7.13,360320,0.0,1.0
2016-06-02,7.39,7.42,7.2,7.42,285236,7.39,7.42,7.2,7.42,285236,0.0,1.0
2016-06-03,7.38,7.43,7.33,7.35,173977,7.38,7.43,7.33,7.35,173977,0.0,1.0
2016-06-06,7.41,7.42,7.25,7.36,370217,7.41,7.42,7.25,7.36,370217,0.0,1.0
2016-06-07,7.54,7.56,7.39,7.41,155718,7.54,7.56,7.39,7.41,155718,0.0,1.0
2016-06-08,7.63,7.67,7.48,7.51,211043,7.63,7.67,7.48,7.51,211043,0.0,1.0
2016-06-09,7.88,7.91,7.54,7.57,510253,7.88,7.91,7.54,7.57,510253,0.0,1.0
2016-06-10,7.74,7.85,7.5911,7.75,201789,7.74,7.85,7.5911,7.75,201789,0.0,1.0
2016-06-13,7.74,7.845,7.68,7.69,293290,7.74,7.845,7.68,7.69,293290,0.0,1.0
2016-06-14,7.85,7.9,7.7,7.71,369192,7.85,7.9,7.7,7.71,369192,0.0,1.0
2016-06-15,7.93,7.98,7.83,7.85,202320,7.93,7.98,7.83,7.85,202320,0.0,1.0
2016-06-16,8.08,8.08,7.84,7.9,343323,8.08,8.08,7.84,7.9,343323,0.0,1.0
2016-06-17,8.15,8.22,8.0,8.11,617984,8.15,8.22,8.0,8.11,617984,0.0,1.0
2016-06-20,8.53,8.55,8.2,8.24,521955,8.53,8.55,8.2,8.24,521955,0.0,1.0
2016-06-21,8.71,8.75,8.38,8.58,484054,8.71,8.75,8.38,8.58,484054,0.0,1.0
2016-06-22,8.8,8.81,8.61,8.7,627975,8.8,8.81,8.61,8.7,627975,0.0,1.0
2016-06-23,9.09,9.1,8.683,8.89,721543,9.09,9.1,8.683,8.89,721543,0.0,1.0
2016-06-24,8.92,9.18,8.31,8.6,1160189,8.92,9.18,8.31,8.6,1160189,0.0,1.0
2016-06-27,8.76,9.04,8.5601,8.86,1159463,8.76,9.04,8.5601,8.86,1159463,0.0,1.0
2016-06-28,8.95,9.16,8.7,9.02,552424,8.95,9.16,8.7,9.02,552424,0.0,1.0
2016-06-29,8.91,9.18,8.775,9.05,630777,8.91,9.18,8.775,9.05,630777,0.0,1.0
2016-06-30,8.99,9.03,8.84,8.97,504349,8.99,9.03,8.84,8.97,504349,0.0,1.0
2016-07-01,8.96,9.08,8.625,8.92,458983,8.96,9.08,8.625,8.92,458983,0.0,1.0
2016-07-05,8.72,8.96,8.65,8.96,288199,8.72,8.96,8.65,8.96,288199,0.0,1.0
2016-07-06,8.85,8.86,8.53,8.63,416851,8.85,8.86,8.53,8.63,416851,0.0,1.0
2016-07-07,9.11,9.16,8.9,8.9,770023,9.11,9.16,8.9,8.9,770023,0.0,1.0
2016-07-08,9.55,9.58,9.12,9.22,864888,9.55,9.58,9.12,9.22,864888,0.0,1.0
2016-07-11,9.72,9.825,9.55,9.58,326985,9.72,9.825,9.55,9.58,326985,0.0,1.0
2016-07-12,9.97,9.99,9.73,9.82,452630,9.97,9.99,9.73,9.82,452630,0.0,1.0
2016-07-13,9.96,10.055,9.561,9.99,419782,9.96,10.055,9.561,9.99,419782,0.0,1.0
2016-07-14,9.89,10.06,9.76,10.06,234236,9.89,10.06,9.76,10.06,234236,0.0,1.0
2016-07-15,10.03,10.04,9.815,9.97,258301,10.03,10.04,9.815,9.97,258301,0.0,1.0
2016-07-18,9.95,10.14,9.89,10.1,268786,9.95,10.14,9.89,10.1,268786,0.0,1.0
2016-07-19,9.88,10.03,9.5,9.91,230413,9.88,10.03,9.5,9.91,230413,0.0,1.0
2016-07-20,9.87,9.97,9.66,9.89,305365,9.87,9.97,9.66,9.89,305365,0.0,1.0
2016-07-21,9.62,9.84,9.58,9.84,537336,9.62,9.84,9.58,9.84,537336,0.0,1.0
2016-07-22,9.65,9.675,9.44,9.6,600923,9.65,9.675,9.44,9.6,600923,0.0,1.0
2016-07-25,9.72,9.75,9.43,9.47,418712,9.72,9.75,9.43,9.47,418712,0.0,1.0
2016-07-26,9.8,9.8499,9.56,9.75,298972,9.8,9.8499,9.56,9.75,298972,0.0,1.0
2016-07-27,9.85,9.9,9.78,9.85,169746,9.85,9.9,9.78,9.85,169746,0.0,1.0
2016-07-28,9.68,9.84,9.67,9.81,144683,9.68,9.84,9.67,9.81,144683,0.0,1.0
2016-07-29,9.35,9.74,9.32,9.74,549780,9.35,9.74,9.32,9.74,549780,0.0,1.0
2016-08-01,9.4,9.72,9.27,9.42,392043,9.4,9.72,9.27,9.42,392043,0.0,1.0
2016-08-02,9.84,10.12,9.68,9.78,732740,9.84,10.12,9.68,9.78,732740,0.0,1.0
2016-08-03,10.56,10.98,10.3,10.63,1226751,10.56,10.98,10.3,10.63,1226751,0.0,1.0
2016-08-04,10.47,10.63,9.97,10.57,837236,10.47,10.63,9.97,10.57,837236,0.0,1.0
2016-08-05,10.53,10.59,10.15,10.22,1153173,10.53,10.59,10.15,10.22,1153173,0.0,1.0
2016-08-08,10.75,10.83,10.37,10.47,814230,10.75,10.83,10.37,10.47,814230,0.0,1.0
2016-08-09,10.33,10.9,10.33,10.75,596199,10.33,10.9,10.33,10.75,596199,0.0,1.0
2016-08-10,10.07,10.35,10.02,10.33,389008,10.07,10.35,10.02,10.33,389008,0.0,1.0
2016-08-11,9.99,10.095,9.98,10.05,370408,9.99,10.095,9.98,10.05,370408,0.0,1.0
2016-08-12,10.2,10.22,10.03,10.06,543960,10.2,10.22,10.03,10.06,543960,0.0,1.0
2016-08-15,10.45,10.53,10.2,10.25,579682,10.45,10.53,10.2,10.25,579682,0.0,1.0
2016-08-16,10.66,10.68,10.27,10.39,707070,10.66,10.68,10.27,10.39,707070,0.0,1.0
2016-08-17,10.52,10.799,10.46,10.72,704069,10.52,10.799,10.46,10.72,704069,0.0,1.0
2016-08-18,10.29,10.57,10.28,10.52,294860,10.29,10.57,10.28,10.52,294860,0.0,1.0
2016-08-19,10.7,10.71,10.25,10.32,524114,10.7,10.71,10.25,10.32,524114,0.0,1.0
2016-08-22,10.86,11.19,10.6589,10.73,950726,10.86,11.19,10.6589,10.73,950726,0.0,1.0
2016-08-23,10.63,11.0,10.625,10.95,422687,10.63,11.0,10.625,10.95,422687,0.0,1.0
2016-08-24,10.41,10.6404,10.4,10.58,351132,10.41,10.6404,10.4,10.58,351132,0.0,1.0
2016-08-25,10.42,10.47,10.3,10.43,311019,10.42,10.47,10.3,10.43,311019,0.0,1.0
2016-08-26,10.33,10.56,10.3,10.47,376090,10.33,10.56,10.3,10.47,376090,0.0,1.0
2016-08-29,10.58,10.61,10.4,10.4,495989,10.58,10.61,10.4,10.4,495989,0.0,1.0
2016-08-30,10.57,10.78,10.51,10.6,379474,10.57,10.78,10.51,10.6,379474,0.0,1.0
2016-08-31,10.35,10.6,10.13,10.6,369890,10.35,10.6,10.13,10.6,369890,0.0,1.0
2016-09-01,10.5,10.52,10.28,10.42,380663,10.5,10.52,10.28,10.42,380663,0.0,1.0
2016-09-02,10.67,10.68,10.45,10.5,300114,10.67,10.68,10.45,10.5,300114,0.0,1.0
2016-09-06,10.59,10.6499,10.43,10.6,363493,10.59,10.6499,10.43,10.6,363493,0.0,1.0
2016-09-07,10.63,10.69,10.39,10.66,398858,10.63,10.69,10.39,10.66,398858,0.0,1.0
2016-09-08,10.39,10.57,10.36,10.57,239084,10.39,10.57,10.36,10.57,239084,0.0,1.0
2016-09-09,9.71,10.29,9.71,10.29,674079,9.71,10.29,9.71,10.29,674079,0.0,1.0
2016-09-12,9.81,9.82,9.5,9.6,412095,9.81,9.82,9.5,9.6,412095,0.0,1.0
2016-09-13,9.45,9.86,9.38,9.7,334558,9.45,9.86,9.38,9.7,334558,0.0,1.0
2016-09-14,9.34,9.65,9.29,9.47,348875,9.34,9.65,9.29,9.47,348875,0.0,1.0
2016-09-15,9.61,9.61,9.33,9.33,328224,9.61,9.61,9.33,9.33,328224,0.0,1.0
2016-09-16,9.53,9.74,9.42,9.74,713172,9.53,9.74,9.42,9.74,713172,0.0,1.0
2016-09-19,9.2,9.67,9.17,9.62,292951,9.2,9.67,9.17,9.62,292951,0.0,1.0
2016-09-20,9.31,9.34,9.0921,9.31,600116,9.31,9.34,9.0921,9.31,600116,0.0,1.0
2016-09-21,9.64,9.6501,9.37,9.37,408820,9.64,9.6501,9.37,9.37,408820,0.0,1.0
2016-09-22,10.7,10.87,10.05,10.1,1188752,10.7,10.87,10.05,10.1,1188752,0.0,1.0
2016-09-23,10.55,10.66,10.49,10.65,388525,10.55,10.66,10.49,10.65,388525,0.0,1.0
2016-09-26,10.35,10.54,10.3,10.45,300793,10.35,10.54,10.3,10.45,300793,0.0,1.0
2016-09-27,10.63,10.64,10.24,10.31,465983,10.63,10.64,10.24,10.31,465983,0.0,1.0
2016-09-28,10.83,10.93,10.58,10.6,441344,10.83,10.93,10.58,10.6,441344,0.0,1.0
2016-09-29,10.76,10.8458,10.65,10.79,385662,10.76,10.8458,10.65,10.79,385662,0.0,1.0
2016-09-30,10.85,10.865,10.73,10.76,350755,10.85,10.865,10.73,10.76,350755,0.0,1.0
2016-10-03,10.71,10.85,10.6108,10.85,237160,10.71,10.85,10.6108,10.85,237160,0.0,1.0
2016-10-04,10.66,10.85,10.645,10.71,267746,10.66,10.85,10.645,10.71,267746,0.0,1.0
2016-10-05,11.1,11.145,10.54,10.66,655742,11.1,11.145,10.54,10.66,655742,0.0,1.0
2016-10-06,10.99,11.1,10.88,11.04,234881,10.99,11.1,10.88,11.04,234881,0.0,1.0
2016-10-07,10.8,11.0,10.72,10.99,190882,10.8,11.0,10.72,10.99,190882,0.0,1.0
2016-10-10,10.75,10.97,10.72,10.81,196981,10.75,10.97,10.72,10.81,196981,0.0,1.0
2016-10-11,10.4,10.75,10.28,10.75,256565,10.4,10.75,10.28,10.75,256565,0.0,1.0
2016-10-12,10.44,10.47,10.16,10.36,215153,10.44,10.47,10.16,10.36,215153,0.0,1.0
2016-10-13,10.44,10.51,10.102,10.35,430616,10.44,10.51,10.102,10.35,430616,0.0,1.0
2016-10-14,10.43,10.57,10.26,10.45,252968,10.43,10.57,10.26,10.45,252968,0.0,1.0
2016-10-17,10.25,10.41,10.25,10.41,185998,10.25,10.41,10.25,10.41,185998,0.0,1.0
2016-10-18,10.19,10.4,10.18,10.4,256479,10.19,10.4,10.18,10.4,256479,0.0,1.0
2016-10-19,10.36,10.41,10.05,10.12,346881,10.36,10.41,10.05,10.12,346881,0.0,1.0
2016-10-20,10.12,10.33,10.09,10.33,198599,10.12,10.33,10.09,10.33,198599,0.0,1.0
2016-10-21,10.15,10.19,9.92,10.05,196773,10.15,10.19,9.92,10.05,196773,0.0,1.0
2016-10-24,10.4,10.47,10.21,10.25,178015,10.4,10.47,10.21,10.25,178015,0.0,1.0
2016-10-25,10.54,10.57,10.27,10.46,260101,10.54,10.57,10.27,10.46,260101,0.0,1.0
2016-10-26,10.25,10.52,10.08,10.44,239088,10.25,10.52,10.08,10.44,239088,0.0,1.0
2016-10-27,10.54,10.67,10.35,10.42,460331,10.54,10.67,10.35,10.42,460331,0.0,1.0
2016-10-28,9.21,10.69,9.09,10.69,1056148,9.21,10.69,9.09,10.69,1056148,0.0,1.0
2016-10-31,8.975,9.25,8.55,9.2,735840,8.975,9.25,8.55,9.2,735840,0.0,1.0
2016-11-01,8.8,9.2,8.75,8.85,461869,8.8,9.2,8.75,8.85,461869,0.0,1.0
2016-11-02,8.65,8.85,8.6,8.75,205842,8.65,8.85,8.6,8.75,205842,0.0,1.0
2016-11-03,8.95,9.15,8.75,8.75,311541,8.95,9.15,8.75,8.75,311541,0.0,1.0
2016-11-04,8.9,9.35,8.85,9.0,322987,8.9,9.35,8.85,9.0,322987,0.0,1.0
2016-11-07,9.4,9.45,9.05,9.05,397133,9.4,9.45,9.05,9.05,397133,0.0,1.0
2016-11-08,9.65,9.8,9.2,9.3,422129,9.65,9.8,9.2,9.3,422129,0.0,1.0
2016-11-09,9.7,9.775,9.375,9.45,507557,9.7,9.775,9.375,9.45,507557,0.0,1.0
2016-11-10,9.75,10.0,9.35,9.75,398761,9.75,10.0,9.35,9.75,398761,0.0,1.0
2016-11-11,10.2,10.35,9.65,9.75,594479,10.2,10.35,9.65,9.75,594479,0.0,1.0
2016-11-14,10.7,10.7,10.05,10.35,649911,10.7,10.7,10.05,10.35,649911,0.0,1.0
2016-11-15,10.85,10.95,10.5,10.55,612104,10.85,10.95,10.5,10.55,612104,0.0,1.0
2016-11-16,10.95,11.05,10.5,10.7,715156,10.95,11.05,10.5,10.7,715156,0.0,1.0
2016-11-17,11.25,11.4,10.85,11.0,728585,11.25,11.4,10.85,11.0,728585,0.0,1.0
2016-11-18,11.3,11.55,10.9,11.25,415458,11.3,11.55,10.9,11.25,415458,0.0,1.0
2016-11-21,11.1,11.375,11.0,11.35,659254,11.1,11.375,11.0,11.35,659254,0.0,1.0
2016-11-22,11.25,11.45,11.15,11.2,641274,11.25,11.45,11.15,11.2,641274,0.0,1.0
2016-11-23,11.25,11.3,11.0,11.25,431155,11.25,11.3,11.0,11.25,431155,0.0,1.0
2016-11-25,11.25,11.35,10.971,11.25,170076,11.25,11.35,10.971,11.25,170076,0.0,1.0
2016-11-28,11.2,11.325,11.05,11.1,225755,11.2,11.325,11.05,11.1,225755,0.0,1.0
2016-11-29,11.0,11.3,11.0,11.15,288819,11.0,11.3,11.0,11.15,288819,0.0,1.0
2016-11-30,11.2,11.45,11.05,11.15,598535,11.2,11.45,11.05,11.15,598535,0.0,1.0
2016-12-01,10.35,11.45,10.2,11.3,491313,10.35,11.45,10.2,11.3,491313,0.0,1.0
2016-12-02,10.35,10.55,10.15,10.35,345193,10.35,10.55,10.15,10.35,345193,0.0,1.0
2016-12-05,10.75,10.75,10.3,10.3,236574,10.75,10.75,10.3,10.3,236574,0.0,1.0
2016-12-06,10.9,10.96,10.6,10.75,252852,10.9,10.96,10.6,10.75,252852,0.0,1.0
2016-12-07,11.15,11.2,10.725,10.9,168462,11.15,11.2,10.725,10.9,168462,0.0,1.0
2016-12-08,11.45,11.575,11.0,11.15,358668,11.45,11.575,11.0,11.15,358668,0.0,1.0
2016-12-09,11.3,11.4786,11.15,11.4,375118,11.3,11.4786,11.15,11.4,375118,0.0,1.0
2016-12-12,11.1,11.375,11.0,11.2,166843,11.1,11.375,11.0,11.2,166843,0.0,1.0
2016-12-13,11.45,11.475,11.1,11.1,744511,11.45,11.475,11.1,11.1,744511,0.0,1.0
2016-12-14,11.15,11.625,11.1,11.45,200996,11.15,11.625,11.1,11.45,200996,0.0,1.0
2016-12-15,11.5,11.675,11.005,11.25,587843,11.5,11.675,11.005,11.25,587843,0.0,1.0
2016-12-16,11.5,11.75,11.4,11.6,527725,11.5,11.75,11.4,11.6,527725,0.0,1.0
2016-12-19,11.7,11.9,11.255,11.45,372858,11.7,11.9,11.255,11.45,372858,0.0,1.0
2016-12-20,11.9,12.025,11.7,11.75,463165,11.9,12.025,11.7,11.75,463165,0.0,1.0
2016-12-21,11.35,12.0,11.3,11.9,263343,11.35,12.0,11.3,11.9,263343,0.0,1.0
2016-12-22,11.35,11.6,11.15,11.5,239626,11.35,11.6,11.15,11.5,239626,0.0,1.0
2016-12-23,11.6,11.7,11.2,11.3,161855,11.6,11.7,11.2,11.3,161855,0.0,1.0
2016-12-27,11.95,12.05,11.45,11.6,208180,11.95,12.05,11.45,11.6,208180,0.0,1.0
2016-12-28,11.4,12.0,11.25,12.0,258584,11.4,12.0,11.25,12.0,258584,0.0,1.0
2016-12-29,11.3,11.5,11.1,11.5,265729,11.3,11.5,11.1,11.5,265729,0.0,1.0
2016-12-30,11.2,11.35,11.055,11.25,231528,11.2,11.35,11.055,11.25,231528,0.0,1.0
2017-01-03,11.35,11.6,11.05,11.3,277087,11.35,11.6,11.05,11.3,277087,0.0,1.0
2017-01-04,11.4,11.6,11.3,11.45,293179,11.4,11.6,11.3,11.45,293179,0.0,1.0
2017-01-05,11.3,11.55,11.15,11.5,241153,11.3,11.55,11.15,11.5,241153,0.0,1.0
2017-01-06,10.95,11.4,10.9,11.4,211800,10.95,11.4,10.9,11.4,211800,0.0,1.0
2017-01-09,10.9,11.05,10.6,10.95,206843,10.9,11.05,10.6,10.95,206843,0.0,1.0
2017-01-10,11.15,11.15,10.85,11.0,195907,11.15,11.15,10.85,11.0,195907,0.0,1.0
2017-01-11,11.25,11.45,11.1,11.25,398330,11.25,11.45,11.1,11.25,398330,0.0,1.0
2017-01-12,10.95,11.2385,10.655,11.2,174398,10.95,11.2385,10.655,11.2,174398,0.0,1.0
2017-01-13,11.5,11.5,11.05,11.05,254981,11.5,11.5,11.05,11.05,254981,0.0,1.0
2017-01-17,11.2,11.45,11.15,11.45,261030,11.2,11.45,11.15,11.45,261030,0.0,1.0
2017-01-18,11.75,11.75,11.3,11.35,419414,11.75,11.75,11.3,11.35,419414,0.0,1.0
2017-01-19,11.6,12.05,11.45,11.75,324612,11.6,12.05,11.45,11.75,324612,0.0,1.0
2017-01-20,11.6,12.0,11.51,11.65,789877,11.6,12.0,11.51,11.65,789877,0.0,1.0
2017-01-23,11.9,11.95,11.5,11.55,221468,11.9,11.95,11.5,11.55,221468,0.0,1.0
2017-01-24,12.1,12.1,11.8,11.95,450262,12.1,12.1,11.8,11.95,450262,0.0,1.0
2017-01-25,12.25,12.4776,11.95,12.2,699491,12.25,12.4776,11.95,12.2,699491,0.0,1.0
2017-01-26,12.35,12.4,12.15,12.25,808256,12.35,12.4,12.15,12.25,808256,0.0,1.0
2017-01-27,12.6,12.7,12.3,12.45,520253,12.6,12.7,12.3,12.45,520253,0.0,1.0
2017-01-30,12.45,12.6,12.15,12.5,318741,12.45,12.6,12.15,12.5,318741,0.0,1.0
2017-01-31,12.45,12.55,11.95,12.3,563994,12.45,12.55,11.95,12.3,563994,0.0,1.0
2017-02-01,12.7,12.75,12.5,12.6,304589,12.7,12.75,12.5,12.6,304589,0.0,1.0
2017-02-02,12.65,12.75,12.55,12.7,354386,12.65,12.75,12.55,12.7,354386,0.0,1.0
2017-02-03,12.7,12.75,12.6,12.7,459154,12.7,12.75,12.6,12.7,459154,0.0,1.0
2017-02-06,12.7,12.75,12.2,12.65,498653,12.7,12.75,12.2,12.65,498653,0.0,1.0
2017-02-07,12.6,12.8,12.5,12.65,517877,12.6,12.8,12.5,12.65,517877,0.0,1.0
2017-02-08,12.4,12.65,12.1,12.65,459567,12.4,12.65,12.1,12.65,459567,0.0,1.0
2017-02-09,12.15,13.15,11.9,12.7,1135757,12.15,13.15,11.9,12.7,1135757,0.0,1.0
2017-02-10,12.2,12.3,12.0,12.3,679191,12.2,12.3,12.0,12.3,679191,0.0,1.0
2017-02-13,12.0,12.45,11.9,12.2,469987,12.0,12.45,11.9,12.2,469987,0.0,1.0
2017-02-14,11.95,12.1,11.8,11.95,530490,11.95,12.1,11.8,11.95,530490,0.0,1.0
2017-02-15,12.05,12.2,11.85,11.95,702495,12.05,12.2,11.85,11.95,702495,0.0,1.0
2017-02-16,11.75,12.1,11.75,12.05,552629,11.75,12.1,11.75,12.05,552629,0.0,1.0
2017-02-17,11.85,12.0,11.75,11.9,464562,11.85,12.0,11.75,11.9,464562,0.0,1.0
2017-02-21,11.85,12.01,11.8,11.9,390466,11.85,12.01,11.8,11.9,390466,0.0,1.0
2017-02-22,11.75,11.9,11.4,11.9,393813,11.75,11.9,11.4,11.9,393813,0.0,1.0
2017-02-23,11.4,11.8,11.2,11.8,351595,11.4,11.8,11.2,11.8,351595,0.0,1.0
2017-02-24,11.15,11.45,10.9,11.25,637835,11.15,11.45,10.9,11.25,637835,0.0,1.0
2017-02-27,11.25,11.4,10.85,11.15,672842,11.25,11.4,10.85,11.15,672842,0.0,1.0
2017-02-28,10.65,11.2,10.65,11.2,680272,10.65,11.2,10.65,11.2,680272,0.0,1.0
2017-03-01,11.05,11.1,10.8,10.85,851429,11.05,11.1,10.8,10.85,851429,0.0,1.0
2017-03-02,11.1,11.2,10.85,11.05,540411,11.1,11.2,10.85,11.05,540411,0.0,1.0
2017-03-03,11.1,11.25,11.0,11.2,560101,11.1,11.25,11.0,11.2,560101,0.0,1.0
2017-03-06,10.95,11.05,10.65,11.05,317367,10.95,11.05,10.65,11.05,317367,0.0,1.0
2017-03-07,10.95,11.35,10.85,10.95,352097,10.95,11.35,10.85,10.95,352097,0.0,1.0
2017-03-08,11.15,11.15,10.9,11.05,348303,11.15,11.15,10.9,11.05,348303,0.0,1.0
2017-03-09,10.9,11.25,10.9,11.1,252067,10.9,11.25,10.9,11.1,252067,0.0,1.0
2017-03-10,11.05,11.1,10.75,11.0,391365,11.05,11.1,10.75,11.0,391365,0.0,1.0
2017-03-13,10.95,11.1,10.9,11.0,169364,10.95,11.1,10.9,11.0,169364,0.0,1.0
2017-03-14,10.9,10.95,10.7,10.9,131603,10.9,10.95,10.7,10.9,131603,0.0,1.0
2017-03-15,10.9,11.01,10.65,10.95,293646,10.9,11.01,10.65,10.95,293646,0.0,1.0
2017-03-16,10.95,11.2,10.9,10.95,272618,10.95,11.2,10.9,10.95,272618,0.0,1.0
2017-03-17,11.25,11.35,10.9,10.9,680870,11.25,11.35,10.9,10.9,680870,0.0,1.0
2017-03-20,11.55,11.7,11.15,11.25,355370,11.55,11.7,11.15,11.25,355370,0.0,1.0
2017-03-21,11.0,11.65,10.95,11.65,428335,11.0,11.65,10.95,11.65,428335,0.0,1.0
2017-03-22,11.1,11.18,10.96,11.05,388548,11.1,11.18,10.96,11.05,388548,0.0,1.0
2017-03-23,11.45,11.55,11.05,11.1,320188,11.45,11.55,11.05,11.1,320188,0.0,1.0
2017-03-24,11.55,11.9,11.48,11.6,400899,11.55,11.9,11.48,11.6,400899,0.0,1.0
2017-03-27,11.7,11.85,11.35,11.4,284990,11.7,11.85,11.35,11.4,284990,0.0,1.0
2017-03-28,11.4,11.75,11.1,11.1,176029,11.4,11.75,11.1,11.1,176029,0.0,1.0
2017-03-29,11.5,11.55,11.35,11.35,197153,11.5,11.55,11.35,11.35,197153,0.0,1.0
2017-03-30,11.63,11.75,11.45,11.5,257143,11.63,11.75,11.45,11.5,257143,0.0,1.0
2017-03-31,11.85,11.9,11.55,11.6,354376,11.85,11.9,11.55,11.6,354376,0.0,1.0
2017-04-03,11.55,11.9,11.5,11.85,351121,11.55,11.9,11.5,11.85,351121,0.0,1.0
2017-04-04,11.45,11.62,11.35,11.5,195260,11.45,11.62,11.35,11.5,195260,0.0,1.0
2017-04-05,11.15,11.73,11.15,11.55,368928,11.15,11.73,11.15,11.55,368928,0.0,1.0
2017-04-06,11.35,11.35,11.0,11.15,385834,11.35,11.35,11.0,11.15,385834,0.0,1.0
2017-04-07,11.45,11.55,11.2,11.3,777670,11.45,11.55,11.2,11.3,777670,0.0,1.0
2017-04-10,11.2,11.65,11.13,11.5,270656,11.2,11.65,11.13,11.5,270656,0.0,1.0
2017-04-11,11.15,11.3,10.95,11.15,236002,11.15,11.3,10.95,11.15,236002,0.0,1.0
2017-04-12,10.9,11.15,10.8,11.15,233206,10.9,11.15,10.8,11.15,233206,0.0,1.0
2017-04-13,10.7,11.05,10.46,10.9,356656,10.7,11.05,10.46,10.9,356656,0.0,1.0
2017-04-17,10.7,10.85,10.45,10.7,349251,10.7,10.85,10.45,10.7,349251,0.0,1.0
2017-04-18,10.6,10.75,10.55,10.65,151105,10.6,10.75,10.55,10.65,151105,0.0,1.0
2017-04-19,10.7,10.95,10.55,10.75,411812,10.7,10.95,10.55,10.75,411812,0.0,1.0
2017-04-20,11.3,11.35,10.75,10.85,328397,11.3,11.35,10.75,10.85,328397,0.0,1.0
2017-04-21,10.95,11.35,10.95,11.2,315916,10.95,11.35,10.95,11.2,315916,0.0,1.0
2017-04-24,11.3,11.35,11.05,11.2,184372,11.3,11.35,11.05,11.2,184372,0.0,1.0
2017-04-25,11.6,11.7,11.35,11.4,263626,11.6,11.7,11.35,11.4,263626,0.0,1.0
2017-04-26,11.6,11.7,11.35,11.5,256739,11.6,11.7,11.35,11.5,256739,0.0,1.0
2017-04-27,11.8,11.9,11.65,11.85,410111,11.8,11.9,11.65,11.85,410111,0.0,1.0
2017-04-28,11.1,11.8,11.05,11.8,427660,11.1,11.8,11.05,11.8,427660,0.0,1.0
2017-05-01,11.75,11.83,11.25,11.25,916471,11.75,11.83,11.25,11.25,916471,0.0,1.0
2017-05-02,11.6,11.7,11.35,11.7,672584,11.6,11.7,11.35,11.7,672584,0.0,1.0
2017-05-03,11.25,11.55,11.0,11.5,370897,11.25,11.55,11.0,11.5,370897,0.0,1.0
2017-05-04,13.75,14.1,12.45,12.5,3834657,13.75,14.1,12.45,12.5,3834657,0.0,1.0
2017-05-05,14.25,14.4,13.75,13.8,1434118,14.25,14.4,13.75,13.8,1434118,0.0,1.0
2017-05-08,13.75,14.01,13.51,14.0,947778,13.75,14.01,13.51,14.0,947778,0.0,1.0
2017-05-09,13.75,14.18,13.61,13.75,707834,13.75,14.18,13.61,13.75,707834,0.0,1.0
2017-05-10,13.75,14.0,13.66,13.7,540189,13.75,14.0,13.66,13.7,540189,0.0,1.0
2017-05-11,13.6,13.9,13.35,13.65,932489,13.6,13.9,13.35,13.65,932489,0.0,1.0
2017-05-12,13.6,13.88,13.4,13.6,773601,13.6,13.88,13.4,13.6,773601,0.0,1.0
2017-05-15,14.15,14.2,13.75,13.75,948934,14.15,14.2,13.75,13.75,948934,0.0,1.0
2017-05-16,14.0,14.35,13.78,14.25,752292,14.0,14.35,13.78,14.25,752292,0.0,1.0
2017-05-17,13.25,13.85,13.05,13.65,982010,13.25,13.85,13.05,13.65,982010,0.0,1.0
2017-05-18,13.2,13.3,12.7,13.25,1026394,13.2,13.3,12.7,13.25,1026394,0.0,1.0
2017-05-19,13.25,13.55,13.15,13.3,1045999,13.25,13.55,13.15,13.3,1045999,0.0,1.0
2017-05-22,13.7,13.75,13.4,13.4,813132,13.7,13.75,13.4,13.4,813132,0.0,1.0
2017-05-23,14.25,14.35,13.65,13.85,1032615,14.25,14.35,13.65,13.85,1032615,0.0,1.0
2017-05-24,14.25,14.45,14.0,14.35,858436,14.25,14.45,14.0,14.35,858436,0.0,1.0
2017-05-25,14.35,14.5,14.15,14.3,587266,14.35,14.5,14.15,14.3,587266,0.0,1.0
2017-05-26,14.4,14.45,14.1,14.3,578192,14.4,14.45,14.1,14.3,578192,0.0,1.0
2017-05-30,14.7,14.73,14.21,14.5,1242419,14.7,14.73,14.21,14.5,1242419,0.0,1.0
2017-05-31,14.7,14.75,14.3,14.7,775853,14.7,14.75,14.3,14.7,775853,0.0,1.0
2017-06-01,14.7,14.75,14.35,14.7,697558,14.7,14.75,14.35,14.7,697558,0.0,1.0
2017-06-02,14.55,14.87,14.5,14.65,791239,14.55,14.87,14.5,14.65,791239,0.0,1.0
2017-06-05,14.5,14.75,14.35,14.45,1377315,14.5,14.75,14.35,14.45,1377315,0.0,1.0
2017-06-06,14.75,14.88,14.14,14.35,802272,14.75,14.88,14.14,14.35,802272,0.0,1.0
2017-06-07,15.35,15.45,14.8,14.8,842421,15.35,15.45,14.8,14.8,842421,0.0,1.0
2017-06-08,15.45,15.45,15.1,15.35,571336,15.45,15.45,15.1,15.35,571336,0.0,1.0
2017-06-09,14.5,15.58,14.25,15.4,921123,14.5,15.58,14.25,15.4,921123,0.0,1.0
2017-06-12,14.0,14.15,13.3,14.1,1525767,14.0,14.15,13.3,14.1,1525767,0.0,1.0
2017-06-13,13.8,14.25,13.65,14.1,1142780,13.8,14.25,13.65,14.1,1142780,0.0,1.0
2017-06-14,13.75,14.08,13.5,13.9,748131,13.75,14.08,13.5,13.9,748131,0.0,1.0
2017-06-15,13.25,13.53,13.15,13.4,637837,13.25,13.53,13.15,13.4,637837,0.0,1.0
2017-06-16,13.2,13.5,13.15,13.15,698124,13.2,13.5,13.15,13.15,698124,0.0,1.0
2017-06-19,13.45,13.55,13.28,13.4,533739,13.45,13.55,13.28,13.4,533739,0.0,1.0
2017-06-20,13.0,13.6,12.9,13.4,631965,13.0,13.6,12.9,13.4,631965,0.0,1.0
2017-06-21,13.1,13.35,12.95,13.1,634958,13.1,13.35,12.95,13.1,634958,0.0,1.0
2017-06-22,12.8,13.5,12.6,13.2,1238662,12.8,13.5,12.6,13.2,1238662,0.0,1.0
2017-06-23,12.9,13.05,12.7,12.85,1600233,12.9,13.05,12.7,12.85,1600233,0.0,1.0
2017-06-26,12.55,13.2,12.5,13.05,1033768,12.55,13.2,12.5,13.05,1033768,0.0,1.0
2017-06-27,12.65,12.9,12.15,12.5,1639670,12.65,12.9,12.15,12.5,1639670,0.0,1.0
2017-06-28,13.0,13.3,12.6,12.75,1435508,13.0,13.3,12.6,12.75,1435508,0.0,1.0
2017-06-29,13.05,13.7,12.4,13.7,2240355,13.05,13.7,12.4,13.7,2240355,0.0,1.0
2017-06-30,12.4,13.18,12.35,13.1,1240450,12.4,13.18,12.35,13.1,1240450,0.0,1.0
2017-07-03,12.05,12.6,11.95,12.45,594646,12.05,12.6,11.95,12.45,594646,0.0,1.0
2017-07-05,12.2,12.3,11.9,12.1,926993,12.2,12.3,11.9,12.1,926993,0.0,1.0
2017-07-06,11.9,12.175,11.8,12.0,945748,11.9,12.175,11.8,12.0,945748,0.0,1.0
2017-07-07,12.25,12.35,11.95,12.0,667620,12.25,12.35,11.95,12.0,667620,0.0,1.0
2017-07-10,12.35,12.5,12.15,12.2,598804,12.35,12.5,12.15,12.2,598804,0.0,1.0
2017-07-11,12.55,12.55,12.1,12.35,1249834,12.55,12.55,12.1,12.35,1249834,0.0,1.0
2017-07-12,12.8,12.85,12.55,12.7,780551,12.8,12.85,12.55,12.7,780551,0.0,1.0
2017-07-13,12.7,12.825,12.475,12.8,540632,12.7,12.825,12.475,12.8,540632,0.0,1.0
2017-07-14,12.8,12.9,12.55,12.7,372339,12.8,12.9,12.55,12.7,372339,0.0,1.0
2017-07-17,12.85,12.95,12.6,12.75,599168,12.85,12.95,12.6,12.75,599168,0.0,1.0
2017-07-18,12.95,13.0,12.65,12.8,548024,12.95,13.0,12.65,12.8,548024,0.0,1.0
2017-07-19,13.4,13.53,12.9,13.05,1033953,13.4,13.53,12.9,13.05,1033953,0.0,1.0
2017-07-20,13.45,13.5,13.15,13.4,456062,13.45,13.5,13.15,13.4,456062,0.0,1.0
2017-07-21,13.25,13.55,13.1,13.55,420855,13.25,13.55,13.1,13.55,420855,0.0,1.0
2017-07-24,13.55,13.6,13.11,13.3,589093,13.55,13.6,13.11,13.3,589093,0.0,1.0
2017-07-25,13.3,13.6,13.2,13.55,359381,13.3,13.6,13.2,13.55,359381,0.0,1.0
2017-07-26,13.55,13.6,13.35,13.45,410326,13.55,13.6,13.35,13.45,410326,0.0,1.0
2017-07-27,13.25,13.65,13.0,13.65,660110,13.25,13.65,13.0,13.65,660110,0.0,1.0
2017-07-28,13.1,13.3,13.0,13.15,364155,13.1,13.3,13.0,13.15,364155,0.0,1.0
2017-07-31,13.1,13.25,12.92,13.15,521607,13.1,13.25,12.92,13.15,521607,0.0,1.0
2017-08-01,13.25,13.33,12.95,13.15,686495,13.25,13.33,12.95,13.15,686495,0.0,1.0
2017-08-02,12.85,13.55,12.6,13.25,1427001,12.85,13.55,12.6,13.25,1427001,0.0,1.0
2017-08-03,14.35,14.7,13.9,14.35,1871743,14.35,14.7,13.9,14.35,1871743,0.0,1.0
2017-08-04,13.55,14.45,13.45,14.45,1358228,13.55,14.45,13.45,14.45,1358228,0.0,1.0
2017-08-07,13.95,14.13,13.43,13.5,772681,13.95,14.13,13.43,13.5,772681,0.0,1.0
2017-08-08,13.8,14.05,13.6,13.85,680535,13.8,14.05,13.6,13.85,680535,0.0,1.0
2017-08-09,13.85,14.0,13.5,13.65,653585,13.85,14.0,13.5,13.65,653585,0.0,1.0
2017-08-10,13.3,13.8,13.28,13.7,631141,13.3,13.8,13.28,13.7,631141,0.0,1.0
2017-08-11,13.65,13.75,13.33,13.45,1082821,13.65,13.75,13.33,13.45,1082821,0.0,1.0
2017-08-14,14.0,14.3,13.8,13.95,1146737,14.0,14.3,13.8,13.95,1146737,0.0,1.0
2017-08-15,14.1,14.4,13.85,14.1,885675,14.1,14.4,13.85,14.1,885675,0.0,1.0
2017-08-16,14.15,14.3,13.9,14.05,674256,14.15,14.3,13.9,14.05,674256,0.0,1.0
2017-08-17,13.65,14.25,13.55,14.1,782260,13.65,14.25,13.55,14.1,782260,0.0,1.0
2017-08-18,14.05,14.18,13.55,13.55,752600,14.05,14.18,13.55,13.55,752600,0.0,1.0
2017-08-21,14.05,14.1,13.65,13.85,1075623,14.05,14.1,13.65,13.85,1075623,0.0,1.0
2017-08-22,14.3,14.4,14.05,14.1,602815,14.3,14.4,14.05,14.1,602815,0.0,1.0
2017-08-23,14.15,14.25,14.05,14.2,405948,14.15,14.25,14.05,14.2,405948,0.0,1.0
2017-08-24,14.25,14.35,14.05,14.2,368308,14.25,14.35,14.05,14.2,368308,0.0,1.0
2017-08-25,14.3,14.65,14.1,14.4,672211,14.3,14.65,14.1,14.4,672211,0.0,1.0
2017-08-28,14.75,14.83,14.35,14.5,776602,14.75,14.83,14.35,14.5,776602,0.0,1.0
2017-08-29,14.8,14.881,14.35,14.55,1349335,14.8,14.881,14.35,14.55,1349335,0.0,1.0
2017-08-30,15.2,15.35,14.7,14.8,824108,15.2,15.35,14.7,14.8,824108,0.0,1.0
2017-08-31,15.1,15.5,14.95,15.5,696682,15.1,15.5,14.95,15.5,696682,0.0,1.0
2017-09-01,15.25,15.4,15.07,15.2,985068,15.25,15.4,15.07,15.2,985068,0.0,1.0
2017-09-05,15.0,15.275,14.8,15.25,709775,15.0,15.275,14.8,15.25,709775,0.0,1.0
2017-09-06,15.2,15.25,14.7,15.1,665513,15.2,15.25,14.7,15.1,665513,0.0,1.0
2017-09-07,15.2,15.35,14.95,15.1,643746,15.2,15.35,14.95,15.1,643746,0.0,1.0
2017-09-08,14.78,15.2,14.68,15.2,404691,14.78,15.2,14.68,15.2,404691,0.0,1.0
2017-09-11,15.35,15.4,14.85,14.85,517086,15.35,15.4,14.85,14.85,517086,0.0,1.0
2017-09-12,15.5,15.75,15.2,15.35,526346,15.5,15.75,15.2,15.35,526346,0.0,1.0
2017-09-13,15.55,15.7,15.35,15.4,608310,15.55,15.7,15.35,15.4,608310,0.0,1.0
2017-09-14,15.75,16.0,15.5,15.5,557250,15.75,16.0,15.5,15.5,557250,0.0,1.0
2017-09-15,15.8,15.9,15.65,15.75,594537,15.8,15.9,15.65,15.75,594537,0.0,1.0
2017-09-18,16.15,16.35,15.85,16.0,1095473,16.15,16.35,15.85,16.0,1095473,0.0,1.0
2017-09-19,16.3,16.38,16.0,16.2,480890,16.3,16.38,16.0,16.2,480890,0.0,1.0
2017-09-20,16.15,16.35,15.83,16.35,442161,16.15,16.35,15.83,16.35,442161,0.0,1.0
2017-09-21,15.8,16.2,15.78,16.1,754420,15.8,16.2,15.78,16.1,754420,0.0,1.0
2017-09-22,16.0,16.15,15.75,15.8,506926,16.0,16.15,15.75,15.8,506926,0.0,1.0
2017-09-25,16.0,16.3,15.75,16.2,821624,16.0,16.3,15.75,16.2,821624,0.0,1.0
2017-09-26,15.75,16.15,15.7,16.1,538458,15.75,16.15,15.7,16.1,538458,0.0,1.0
2017-09-27,16.45,16.7,15.95,15.95,973252,16.45,16.7,15.95,15.95,973252,0.0,1.0
2017-09-28,16.45,16.51,15.98,16.35,567266,16.45,16.51,15.98,16.35,567266,0.0,1.0
2017-09-29,16.85,16.95,16.3,16.6,1166692,16.85,16.95,16.3,16.6,1166692,0.0,1.0
2017-10-02,16.9,16.98,16.4,16.7,919108,16.9,16.98,16.4,16.7,919108,0.0,1.0
2017-10-03,17.0,17.3,16.7,17.0,773184,17.0,17.3,16.7,17.0,773184,0.0,1.0
2017-10-04,17.15,17.3,16.8,17.05,618779,17.15,17.3,16.8,17.05,618779,0.0,1.0
2017-10-05,17.05,17.15,16.9,17.1,529643,17.05,17.15,16.9,17.1,529643,0.0,1.0
2017-10-06,17.2,17.25,16.81,17.0,370279,17.2,17.25,16.81,17.0,370279,0.0,1.0
2017-10-09,17.15,17.16,16.9,17.1,490571,17.15,17.16,16.9,17.1,490571,0.0,1.0
2017-10-10,16.8,17.25,16.65,17.25,686133,16.8,17.25,16.65,17.25,686133,0.0,1.0
2017-10-11,17.1,17.13,16.75,16.85,461436,17.1,17.13,16.75,16.85,461436,0.0,1.0
2017-10-12,17.25,17.35,16.98,17.1,381168,17.25,17.35,16.98,17.1,381168,0.0,1.0
2017-10-13,17.15,17.35,17.05,17.35,1000287,17.15,17.35,17.05,17.35,1000287,0.0,1.0
2017-10-16,17.6,17.6,17.1,17.2,375088,17.6,17.6,17.1,17.2,375088,0.0,1.0
2017-10-17,17.8,17.85,17.4,17.55,744268,17.8,17.85,17.4,17.55,744268,0.0,1.0
2017-10-18,17.85,17.9,17.55,17.75,588227,17.85,17.9,17.55,17.75,588227,0.0,1.0
2017-10-19,17.65,17.75,17.16,17.75,432097,17.65,17.75,17.16,17.75,432097,0.0,1.0
2017-10-20,17.45,17.9,17.45,17.85,299051,17.45,17.9,17.45,17.85,299051,0.0,1.0
2017-10-23,17.7,17.75,17.36,17.65,366592,17.7,17.75,17.36,17.65,366592,0.0,1.0
2017-10-24,17.4,17.7,17.4,17.65,389464,17.4,17.7,17.4,17.65,389464,0.0,1.0
2017-10-25,17.45,17.48,16.9,17.4,585705,17.45,17.48,16.9,17.4,585705,0.0,1.0
2017-10-26,17.5,17.65,17.25,17.5,329339,17.5,17.65,17.25,17.5,329339,0.0,1.0
2017-10-27,17.65,17.75,17.3,17.6,598350,17.65,17.75,17.3,17.6,598350,0.0,1.0
2017-10-30,18.0,18.1,17.55,17.7,646044,18.0,18.1,17.55,17.7,646044,0.0,1.0
2017-10-31,18.2,18.43,17.9,18.05,858932,18.2,18.43,17.9,18.05,858932,0.0,1.0
2017-11-01,15.8,16.85,15.8,16.55,3289627,15.8,16.85,15.8,16.55,3289627,0.0,1.0
2017-11-02,17.2,17.45,15.75,15.8,1484186,17.2,17.45,15.75,15.8,1484186,0.0,1.0
2017-11-03,17.9,18.65,17.01,17.1,2389121,17.9,18.65,17.01,17.1,2389121,0.0,1.0
2017-11-06,17.95,18.2,17.7,18.0,1149474,17.95,18.2,17.7,18.0,1149474,0.0,1.0
2017-11-07,17.25,17.95,17.15,17.85,723674,17.25,17.95,17.15,17.85,723674,0.0,1.0
2017-11-08,17.4,17.65,17.01,17.1,783996,17.4,17.65,17.01,17.1,783996,0.0,1.0
2017-11-09,17.35,17.5,16.9,17.15,733156,17.35,17.5,16.9,17.15,733156,0.0,1.0
2017-11-10,17.48,17.65,17.2,17.35,672728,17.48,17.65,17.2,17.35,672728,0.0,1.0
2017-11-13,17.4,17.7,17.01,17.3,530676,17.4,17.7,17.01,17.3,530676,0.0,1.0
2017-11-14,17.25,17.58,17.2,17.45,370810,17.25,17.58,17.2,17.45,370810,0.0,1.0
2017-11-15,16.55,16.98,16.55,16.95,630933,16.55,16.98,16.55,16.95,630933,0.0,1.0
2017-11-16,17.05,17.15,16.3,16.6,666663,17.05,17.15,16.3,16.6,666663,0.0,1.0
2017-11-17,16.65,17.15,16.6,16.95,966452,16.65,17.15,16.6,16.95,966452,0.0,1.0
2017-11-20,16.95,17.05,16.6,16.65,510901,16.95,17.05,16.6,16.65,510901,0.0,1.0
2017-11-21,17.2,17.24,16.9,17.1,732713,17.2,17.24,16.9,17.1,732713,0.0,1.0
2017-11-22,16.65,17.4,16.5,17.25,565373,16.65,17.4,16.5,17.25,565373,0.0,1.0
2017-11-24,16.95,16.95,16.65,16.75,232604,16.95,16.95,16.65,16.75,232604,0.0,1.0
2017-11-27,16.5,16.95,16.5,16.8,558396,16.5,16.95,16.5,16.8,558396,0.0,1.0
2017-11-28,16.8,16.825,16.55,16.65,446120,16.8,16.825,16.55,16.65,446120,0.0,1.0
2017-11-29,15.95,16.8,15.5653,16.75,874222,15.95,16.8,15.5653,16.75,874222,0.0,1.0
2017-11-30,16.4,16.7,15.84,16.05,1028000,16.4,16.7,15.84,16.05,1028000,0.0,1.0
2017-12-01,15.6,16.325,14.9,16.25,1294666,15.6,16.325,14.9,16.25,1294666,0.0,1.0
2017-12-04,15.05,16.05,14.925,15.85,827911,15.05,16.05,14.925,15.85,827911,0.0,1.0
2017-12-05,15.05,15.6,14.75,15.05,748987,15.05,15.6,14.75,15.05,748987,0.0,1.0
2017-12-06,15.4,15.5,14.7895,14.9,1043364,15.4,15.5,14.7895,14.9,1043364,0.0,1.0
2017-12-07,15.6,15.75,15.15,15.55,678169,15.6,15.75,15.15,15.55,678169,0.0,1.0
2017-12-08,15.3,15.9,15.2,15.7,439054,15.3,15.9,15.2,15.7,439054,0.0,1.0
2017-12-11,15.15,15.6,15.1,15.25,511614,15.15,15.6,15.1,15.25,511614,0.0,1.0
2017-12-12,14.85,15.2,14.775,15.15,537244,14.85,15.2,14.775,15.15,537244,0.0,1.0
2017-12-13,14.95,15.25,14.85,14.85,375820,14.95,15.25,14.85,14.85,375820,0.0,1.0
2017-12-14,14.9,15.225,14.85,14.95,417188,14.9,15.225,14.85,14.95,417188,0.0,1.0
2017-12-15,16.6,16.8,15.41,15.45,1244407,16.6,16.8,15.41,15.45,1244407,0.0,1.0
2017-12-18,16.45,16.8845,16.3,16.85,570486,16.45,16.8845,16.3,16.85,570486,0.0,1.0
2017-12-19,16.45,16.75,16.375,16.55,355470,16.45,16.75,16.375,16.55,355470,0.0,1.0
2017-12-20,16.6,16.85,16.4,16.65,287729,16.6,16.85,16.4,16.65,287729,0.0,1.0
2017-12-21,16.65,16.75,16.25,16.6,429348,16.65,16.75,16.25,16.6,429348,0.0,1.0
2017-12-22,16.4,16.6,16.325,16.55,287518,16.4,16.6,16.325,16.55,287518,0.0,1.0
2017-12-26,15.85,16.275,15.75,16.25,482893,15.85,16.275,15.75,16.25,482893,0.0,1.0
2017-12-27,16.15,16.25,15.8211,16.05,355651,16.15,16.25,15.8211,16.05,355651,0.0,1.0
2017-12-28,16.0,16.2,15.9,16.15,312362,16.0,16.2,15.9,16.15,312362,0.0,1.0
2017-12-29,15.65,16.1,15.625,16.05,451746,15.65,16.1,15.625,16.05,451746,0.0,1.0
2018-01-02,16.45,16.45,15.75,15.75,382641,16.45,16.45,15.75,15.75,382641,0.0,1.0
2018-01-03,16.1,16.5,15.95,16.45,422687,16.1,16.5,15.95,16.45,422687,0.0,1.0
2018-01-04,16.3,16.45,15.875,16.2,643357,16.3,16.45,15.875,16.2,643357,0.0,1.0
2018-01-05,16.3,16.45,16.15,16.3,303695,16.3,16.45,16.15,16.3,303695,0.0,1.0
2018-01-08,16.85,16.85,16.2,16.35,519664,16.85,16.85,16.2,16.35,519664,0.0,1.0
2018-01-09,16.45,17.09,16.2717,16.8,713916,16.45,17.09,16.2717,16.8,713916,0.0,1.0
2018-01-10,16.35,16.4,15.86,16.3,483009,16.35,16.4,15.86,16.3,483009,0.0,1.0
2018-01-11,16.75,16.8,16.15,16.5,507124,16.75,16.8,16.15,16.5,507124,0.0,1.0
2018-01-12,16.6,16.825,16.5,16.75,405704,16.6,16.825,16.5,16.75,405704,0.0,1.0
2018-01-16,16.65,17.15,16.65,16.75,443339,16.65,17.15,16.65,16.75,443339,0.0,1.0
2018-01-17,15.2,17.05,14.75,16.9,2239535,15.2,17.05,14.75,16.9,2239535,0.0,1.0
2018-01-18,15.5,15.65,15.05,15.15,1219206,15.5,15.65,15.05,15.15,1219206,0.0,1.0
2018-01-19,15.5,15.6,15.2,15.45,523289,15.5,15.6,15.2,15.45,523289,0.0,1.0
2018-01-22,15.0,15.6565,14.85,15.35,791346,15.0,15.6565,14.85,15.35,791346,0.0,1.0
2018-01-23,15.1,15.25,14.9,15.05,482389,15.1,15.25,14.9,15.05,482389,0.0,1.0
2018-01-24,15.1,15.25,14.6999,15.0,686206,15.1,15.25,14.6999,15.0,686206,0.0,1.0
2018-01-25,14.85,15.5,14.75,15.25,580789,14.85,15.5,14.75,15.25,580789,0.0,1.0
2018-01-26,15.2,15.2,14.825,14.9,386441,15.2,15.2,14.825,14.9,386441,0.0,1.0
2018-01-29,14.95,15.15,14.55,15.15,592422,14.95,15.15,14.55,15.15,592422,0.0,1.0
2018-01-30,15.0,15.2,14.65,14.65,592482,15.0,15.2,14.65,14.65,592482,0.0,1.0
2018-01-31,14.35,15.15,14.25,15.1,762552,14.35,15.15,14.25,15.1,762552,0.0,1.0
2018-02-01,14.4,14.75,13.9,14.15,618371,14.4,14.75,13.9,14.15,618371,0.0,1.0
2018-02-02,13.85,14.25,13.7,14.2,753413,13.85,14.25,13.7,14.2,753413,0.0,1.0
2018-02-05,13.35,13.85,13.25,13.6,851492,13.35,13.85,13.25,13.6,851492,0.0,1.0
2018-02-06,13.6,13.75,12.85,13.0,863365,13.6,13.75,12.85,13.0,863365,0.0,1.0
2018-02-07,13.2,13.7,13.15,13.6,755335,13.2,13.7,13.15,13.6,755335,0.0,1.0
2018-02-08,12.25,12.6,11.3,12.6,2188768,12.25,12.6,11.3,12.6,2188768,0.0,1.0
2018-02-09,12.45,12.6,11.85,12.45,1254234,12.45,12.6,11.85,12.45,1254234,0.0,1.0
2018-02-12,12.4,12.7,12.15,12.5,778329,12.4,12.7,12.15,12.5,778329,0.0,1.0
2018-02-13,12.35,12.55,12.2,12.4,872746,12.35,12.55,12.2,12.4,872746,0.0,1.0
2018-02-14,12.9,13.05,12.11,12.3,770271,12.9,13.05,12.11,12.3,770271,0.0,1.0
2018-02-15,13.05,13.3,12.55,12.9,893828,13.05,13.3,12.55,12.9,893828,0.0,1.0
2018-02-16,12.85,13.15,12.75,12.95,582891,12.85,13.15,12.75,12.95,582891,0.0,1.0
2018-02-20,13.2,13.6,12.85,12.85,788703,13.2,13.6,12.85,12.85,788703,0.0,1.0
2018-02-21,13.15,13.35,12.9,13.15,648663,13.15,13.35,12.9,13.15,648663,0.0,1.0
2018-02-22,12.85,13.3,12.75,13.3,682583,12.85,13.3,12.75,13.3,682583,0.0,1.0
2018-02-23,12.75,12.9,12.49,12.85,831020,12.75,12.9,12.49,12.85,831020,0.0,1.0
2018-02-26,13.55,13.6,12.555,12.85,633642,13.55,13.6,12.555,12.85,633642,0.0,1.0
2018-02-27,13.2,13.65,13.1,13.6,1603568,13.2,13.65,13.1,13.6,1603568,0.0,1.0
2018-02-28,13.1,13.4,13.05,13.3,580005,13.1,13.4,13.05,13.3,580005,0.0,1.0
2018-03-01,13.05,13.45,12.85,13.15,597426,13.05,13.45,12.85,13.15,597426,0.0,1.0
2018-03-02,13.4,13.5,12.8,12.95,403854,13.4,13.5,12.8,12.95,403854,0.0,1.0
2018-03-05,13.4,13.5,13.15,13.3,384337,13.4,13.5,13.15,13.3,384337,0.0,1.0
2018-03-06,13.6,13.725,13.35,13.45,427600,13.6,13.725,13.35,13.45,427600,0.0,1.0
2018-03-07,15.05,15.55,14.5,14.5,5311916,15.05,15.55,14.5,14.5,5311916,0.0,1.0
2018-03-08,15.1,15.35,14.8,15.05,3293630,15.1,15.35,14.8,15.05,3293630,0.0,1.0
2018-03-09,15.45,15.65,15.105,15.3,13623819,15.45,15.65,15.105,15.3,13623819,0.0,1.0
2018-03-12,15.3,15.65,15.25,15.3,1214086,15.3,15.65,15.25,15.3,1214086,0.0,1.0
2018-03-13,15.3,15.45,15.075,15.4,1032020,15.3,15.45,15.075,15.4,1032020,0.0,1.0
2018-03-14,15.1,15.35,15.1,15.25,916652,15.1,15.35,15.1,15.25,916652,0.0,1.0
2018-03-15,14.95,15.175,14.85,15.1,826656,14.95,15.175,14.85,15.1,826656,0.0,1.0
2018-03-16,14.9,15.15,14.75,14.95,1568217,14.9,15.15,14.75,14.95,1568217,0.0,1.0
2018-03-19,15.05,15.05,14.45,14.9,953782,15.05,15.05,14.45,14.9,953782,0.0,1.0
2018-03-20,14.8,15.1,14.7,15.1,541303,14.8,15.1,14.7,15.1,541303,0.0,1.0
2018-03-21,15.1,15.3,14.7,14.8,545901,15.1,15.3,14.7,14.8,545901,0.0,1.0
2018-03-22,14.55,15.0,14.525,14.9,842739,14.55,15.0,14.525,14.9,842739,0.0,1.0
2018-03-23,13.7,14.55,13.675,14.55,662217,13.7,14.55,13.675,14.55,662217,0.0,1.0
2018-03-26,14.25,14.25,13.725,13.95,663181,14.25,14.25,13.725,13.95,663181,0.0,1.0
2018-03-27,13.8,14.35,13.7,14.25,1123667,13.8,14.35,13.7,14.25,1123667,0.0,1.0
2018-03-28,13.5,13.95,13.35,13.75,860124,13.5,13.95,13.35,13.75,860124,0.0,1.0
2018-03-29,13.65,14.025,13.4,13.55,790192,13.65,14.025,13.4,13.55,790192,0.0,1.0
2018-04-02,13.15,13.8,13.15,13.6,832266,13.15,13.8,13.15,13.6,832266,0.0,1.0
2018-04-03,13.6,13.6,13.05,13.4,776679,13.6,13.6,13.05,13.4,776679,0.0,1.0
2018-04-04,13.75,13.85,13.1,13.3,967801,13.75,13.85,13.1,13.3,967801,0.0,1.0
2018-04-05,13.65,14.0,13.35,13.9,616503,13.65,14.0,13.35,13.9,616503,0.0,1.0
2018-04-06,13.15,13.6,13.1,13.45,675264,13.15,13.6,13.1,13.45,675264,0.0,1.0
2018-04-09,13.1,13.55,13.05,13.35,469486,13.1,13.55,13.05,13.35,469486,0.0,1.0
2018-04-10,13.5,13.65,13.25,13.25,624205,13.5,13.65,13.25,13.25,624205,0.0,1.0
2018-04-11,13.95,14.2,13.3,13.4,575801,13.95,14.2,13.3,13.4,575801,0.0,1.0
2018-04-12,14.2,14.4,13.9,14.0,312512,14.2,14.4,13.9,14.0,312512,0.0,1.0
2018-04-13,14.2,14.5,13.975,14.3,571284,14.2,14.5,13.975,14.3,571284,0.0,1.0
2018-04-16,14.55,14.64,14.025,14.3,566614,14.55,14.64,14.025,14.3,566614,0.0,1.0
2018-04-17,15.0,15.1,14.5,14.5,909011,15.0,15.1,14.5,14.5,909011,0.0,1.0
2018-04-18,15.05,15.05,14.6,14.9,633495,15.05,15.05,14.6,14.9,633495,0.0,1.0
2018-04-19,14.35,14.9,14.2,14.9,764767,14.35,14.9,14.2,14.9,764767,0.0,1.0
2018-04-20,14.1,14.5,13.95,14.25,429481,14.1,14.5,13.95,14.25,429481,0.0,1.0
2018-04-23,13.95,14.3,13.9,14.2,509572,13.95,14.3,13.9,14.2,509572,0.0,1.0
2018-04-24,14.0,14.2,13.6,14.05,661450,14.0,14.2,13.6,14.05,661450,0.0,1.0
2018-04-25,13.5,14.0,13.325,13.95,1401324,13.5,14.0,13.325,13.95,1401324,0.0,1.0
2018-04-26,13.75,13.975,13.625,13.65,594283,13.75,13.975,13.625,13.65,594283,0.0,1.0
2018-04-27,11.55,13.1,11.25,12.85,1930711,11.55,13.1,11.25,12.85,1930711,0.0,1.0
2018-04-30,11.475,11.745,11.45,11.55,618774,11.475,11.745,11.45,11.55,618774,0.0,1.0
2018-05-01,11.45,11.7,11.1,11.5,875196,11.45,11.7,11.1,11.5,875196,0.0,1.0
2018-05-02,11.9,12.09,11.35,11.5,1108453,11.9,12.09,11.35,11.5,1108453,0.0,1.0
2018-05-03,12.3,13.75,12.0,12.05,1428759,12.3,13.75,12.0,12.05,1428759,0.0,1.0
2018-05-04,12.35,12.45,11.75,12.1,733040,12.35,12.45,11.75,12.1,733040,0.0,1.0
2018-05-07,12.7,12.825,12.4,12.4,629212,12.7,12.825,12.4,12.4,629212,0.0,1.0
2018-05-08,12.65,12.925,12.55,12.7,647783,12.65,12.925,12.55,12.7,647783,0.0,1.0
2018-05-09,13.05,13.1,12.675,12.7,384867,13.05,13.1,12.675,12.7,384867,0.0,1.0
2018-05-10,13.15,13.2,12.8,13.0,341863,13.15,13.2,12.8,13.0,341863,0.0,1.0
2018-05-11,13.05,13.275,12.95,13.2,292499,13.05,13.275,12.95,13.2,292499,0.0,1.0
2018-05-14,13.25,13.45,13.15,13.15,291120,13.25,13.45,13.15,13.15,291120,0.0,1.0
2018-05-15,12.95,13.2,12.86,13.2,402573,12.95,13.2,12.86,13.2,402573,0.0,1.0
2018-05-16,13.2,13.55,13.0,13.0,683954,13.2,13.55,13.0,13.0,683954,0.0,1.0
2018-05-17,13.3,13.35,13.0,13.15,480242,13.3,13.35,13.0,13.15,480242,0.0,1.0
2018-05-18,13.0,13.3,12.81,13.3,406930,13.0,13.3,12.81,13.3,406930,0.0,1.0
2018-05-21,13.15,13.4,13.05,13.15,426768,13.15,13.4,13.05,13.15,426768,0.0,1.0
2018-05-22,13.25,13.45,13.2,13.2,300324,13.25,13.45,13.2,13.2,300324,0.0,1.0
2018-05-23,13.45,13.525,13.05,13.15,412328,13.45,13.525,13.05,13.15,412328,0.0,1.0
2018-05-24,13.25,13.45,13.15,13.4,354802,13.25,13.45,13.15,13.4,354802,0.0,1.0
2018-05-25,13.55,13.7,13.2,13.25,250206,13.55,13.7,13.2,13.25,250206,0.0,1.0
2018-05-29,13.4,13.58,13.33,13.4,316000,13.4,13.58,13.33,13.4,316000,0.0,1.0
2018-05-30,13.6,13.675,13.35,13.35,426430,13.6,13.675,13.35,13.35,426430,0.0,1.0
2018-05-31,13.55,13.725,13.5,13.6,340370,13.55,13.725,13.5,13.6,340370,0.0,1.0
2018-06-01,14.15,14.2,13.6,13.65,522450,14.15,14.2,13.6,13.65,522450,0.0,1.0
2018-06-04,14.1,14.2,13.9,14.1,330326,14.1,14.2,13.9,14.1,330326,0.0,1.0
2018-06-05,14.45,14.475,14.05,14.1,373198,14.45,14.475,14.05,14.1,373198,0.0,1.0
2018-06-06,14.4,14.5,14.125,14.45,379982,14.4,14.5,14.125,14.45,379982,0.0,1.0
2018-06-07,14.1,14.4,13.8,14.4,433463,14.1,14.4,13.8,14.4,433463,0.0,1.0
2018-06-08,14.05,14.1,13.75,14.05,392605,14.05,14.1,13.75,14.05,392605,0.0,1.0
2018-06-11,14.05,14.2,13.85,14.05,337142,14.05,14.2,13.85,14.05,337142,0.0,1.0
2018-06-12,14.2,14.3,13.975,14.15,350999,14.2,14.3,13.975,14.15,350999,0.0,1.0
2018-06-13,14.3,14.475,14.1,14.1,881912,14.3,14.475,14.1,14.1,881912,0.0,1.0
2018-06-14,14.25,14.4,14.0,14.4,733978,14.25,14.4,14.0,14.4,733978,0.0,1.0
2018-06-15,14.05,14.3,14.0,14.1,716706,14.05,14.3,14.0,14.1,716706,0.0,1.0
2018-06-18,14.35,14.75,13.7,13.95,960059,14.35,14.75,13.7,13.95,960059,0.0,1.0
2018-06-19,14.35,14.425,13.8,14.15,440233,14.35,14.425,13.8,14.15,440233,0.0,1.0
2018-06-20,14.25,14.45,14.15,14.4,271315,14.25,14.45,14.15,14.4,271315,0.0,1.0
2018-06-21,14.1,14.44,13.95,14.35,310987,14.1,14.44,13.95,14.35,310987,0.0,1.0
2018-06-22,14.15,14.3,13.9,14.15,1861128,14.15,14.3,13.9,14.15,1861128,0.0,1.0
2018-06-25,13.45,13.95,13.35,13.95,607791,13.45,13.95,13.35,13.95,607791,0.0,1.0
2018-06-26,13.85,13.9,12.705,13.5,589988,13.85,13.9,12.705,13.5,589988,0.0,1.0
2018-06-27,13.3,13.95,13.25,13.95,418250,13.3,13.95,13.25,13.95,418250,0.0,1.0
2018-06-28,13.05,13.35,12.5,13.2,1056685,13.05,13.35,12.5,13.2,1056685,0.0,1.0
2018-06-29,13.3,13.7,13.2,13.2,428104,13.3,13.7,13.2,13.2,428104,0.0,1.0
2018-07-02,13.65,13.65,13.05,13.2,536309,13.65,13.65,13.05,13.2,536309,0.0,1.0
2018-07-03,13.6,13.7,13.4,13.65,202451,13.6,13.7,13.4,13.65,202451,0.0,1.0
2018-07-05,13.95,13.95,13.65,13.8,397244,13.95,13.95,13.65,13.8,397244,0.0,1.0
2018-07-06,14.4,14.5,13.75,13.9,397320,14.4,14.5,13.75,13.9,397320,0.0,1.0
2018-07-09,14.75,14.85,14.3,14.55,415494,14.75,14.85,14.3,14.55,415494,0.0,1.0
2018-07-10,14.1,14.775,13.55,14.65,1808374,14.1,14.775,13.55,14.65,1808374,0.0,1.0
2018-07-11,13.2,14.35,13.15,14.0,2026590,13.2,14.35,13.15,14.0,2026590,0.0,1.0
2018-07-12,13.7,13.7,13.275,13.3,733846,13.7,13.7,13.275,13.3,733846,0.0,1.0
2018-07-13,13.55,13.9,13.4998,13.65,388304,13.55,13.9,13.4998,13.65,388304,0.0,1.0
2018-07-16,13.8,13.975,13.5,13.55,435435,13.8,13.975,13.5,13.55,435435,0.0,1.0
2018-07-17,14.1,14.225,13.7,13.75,205005,14.1,14.225,13.7,13.75,205005,0.0,1.0
2018-07-18,14.35,14.425,14.05,14.15,354359,14.35,14.425,14.05,14.15,354359,0.0,1.0
2018-07-19,14.2,14.375,14.025,14.35,235385,14.2,14.375,14.025,14.35,235385,0.0,1.0
2018-07-20,14.0,14.2,13.9,14.2,320462,14.0,14.2,13.9,14.2,320462,0.0,1.0
2018-07-23,14.05,14.2,13.65,13.9,309216,14.05,14.2,13.65,13.9,309216,0.0,1.0
2018-07-24,13.75,14.325,13.7,14.2,313932,13.75,14.325,13.7,14.2,313932,0.0,1.0
2018-07-25,12.8,13.7,12.7,13.65,1024397,12.8,13.7,12.7,13.65,1024397,0.0,1.0
2018-07-26,13.0,13.15,12.65,12.8,449722,13.0,13.15,12.65,12.8,449722,0.0,1.0
2018-07-27,13.05,13.35,12.85,13.1,358800,13.05,13.35,12.85,13.1,358800,0.0,1.0
2018-07-30,12.8,13.25,12.7,13.0,349229,12.8,13.25,12.7,13.0,349229,0.0,1.0
2018-07-31,12.95,13.5,12.85,12.85,780528,12.95,13.5,12.85,12.85,780528,0.0,1.0
2018-08-01,13.05,13.1,12.7,12.85,699604,13.05,13.1,12.7,12.85,699604,0.0,1.0
2018-08-02,14.15,15.0,13.05,13.5,1050196,14.15,15.0,13.05,13.5,1050196,0.0,1.0
2018-08-03,14.2,14.35,13.8,14.1,672546,14.2,14.35,13.8,14.1,672546,0.0,1.0
2018-08-06,14.25,14.35,13.95,14.0,530052,14.25,14.35,13.95,14.0,530052,0.0,1.0
2018-08-07,14.1,14.4,14.05,14.15,341341,14.1,14.4,14.05,14.15,341341,0.0,1.0
2018-08-08,14.0,14.25,13.7,14.1,507631,14.0,14.25,13.7,14.1,507631,0.0,1.0
2018-08-09,14.0,14.1,13.8,13.9,411697,14.0,14.1,13.8,13.9,411697,0.0,1.0
2018-08-10,14.05,14.25,13.8,14.05,588592,14.05,14.25,13.8,14.05,588592,0.0,1.0
2018-08-13,14.1,14.15,13.85,14.0,507606,14.1,14.15,13.85,14.0,507606,0.0,1.0
2018-08-14,13.9,14.25,13.875,14.15,292358,13.9,14.25,13.875,14.15,292358,0.0,1.0
2018-08-15,13.4,13.9,13.275,13.85,321396,13.4,13.9,13.275,13.85,321396,0.0,1.0
2018-08-16,13.55,13.65,13.25,13.45,337337,13.55,13.65,13.25,13.45,337337,0.0,1.0
2018-08-17,13.25,13.45,13.05,13.45,395334,13.25,13.45,13.05,13.45,395334,0.0,1.0
2018-08-20,13.4,13.55,13.2,13.35,323608,13.4,13.55,13.2,13.35,323608,0.0,1.0
2018-08-21,13.8,14.0,13.35,13.4,390582,13.8,14.0,13.35,13.4,390582,0.0,1.0
2018-08-22,13.75,13.875,13.6,13.7,395187,13.75,13.875,13.6,13.7,395187,0.0,1.0
2018-08-23,13.8,13.9,13.7,13.8,195352,13.8,13.9,13.7,13.8,195352,0.0,1.0
2018-08-24,14.0,14.05,13.775,13.9,279900,14.0,14.05,13.775,13.9,279900,0.0,1.0
2018-08-27,14.7,14.75,13.925,14.15,858238,14.7,14.75,13.925,14.15,858238,0.0,1.0
2018-08-28,14.7,14.8,14.45,14.75,360639,14.7,14.8,14.45,14.75,360639,0.0,1.0
2018-08-29,15.3,15.4,14.4,14.65,936117,15.3,15.4,14.4,14.65,936117,0.0,1.0
2018-08-30,15.9,15.975,15.25,15.25,838529,15.9,15.975,15.25,15.25,838529,0.0,1.0
2018-08-31,15.45,15.9,15.3,15.85,474282,15.45,15.9,15.3,15.85,474282,0.0,1.0
2018-09-04,15.05,15.45,14.95,15.4,373893,15.05,15.45,14.95,15.4,373893,0.0,1.0
2018-09-05,14.8,15.05,14.7,15.0,428254,14.8,15.05,14.7,15.0,428254,0.0,1.0
2018-09-06,13.9,14.8,13.9,14.8,398003,13.9,14.8,13.9,14.8,398003,0.0,1.0
2018-09-07,13.55,13.95,13.4,13.85,507105,13.55,13.95,13.4,13.85,507105,0.0,1.0
2018-09-10,13.4,13.9,13.3,13.6,228261,13.4,13.9,13.3,13.6,228261,0.0,1.0
2018-09-11,13.3,13.475,13.1,13.4,260236,13.3,13.475,13.1,13.4,260236,0.0,1.0
2018-09-12,13.05,13.25,12.75,13.25,376221,13.05,13.25,12.75,13.25,376221,0.0,1.0
2018-09-13,13.15,13.35,12.95,13.2,244942,13.15,13.35,12.95,13.2,244942,0.0,1.0
2018-09-14,13.3,13.4,13.1,13.2,290694,13.3,13.4,13.1,13.2,290694,0.0,1.0
2018-09-17,13.2,13.5,12.925,13.2,253260,13.2,13.5,12.925,13.2,253260,0.0,1.0
2018-09-18,13.55,13.6,13.2,13.2,304377,13.55,13.6,13.2,13.2,304377,0.0,1.0
2018-09-19,13.2,13.6,12.95,13.5,643285,13.2,13.6,12.95,13.5,643285,0.0,1.0
2018-09-20,13.3,13.4,13.175,13.35,284974,13.3,13.4,13.175,13.35,284974,0.0,1.0
2018-09-21,13.2,13.35,13.025,13.2,640925,13.2,13.35,13.025,13.2,640925,0.0,1.0
2018-09-24,13.35,13.35,12.95,13.1,367707,13.35,13.35,12.95,13.1,367707,0.0,1.0
2018-09-25,13.1,13.35,13.0,13.25,324609,13.1,13.35,13.0,13.25,324609,0.0,1.0
2018-09-26,12.95,13.25,12.85,13.0,380194,12.95,13.25,12.85,13.0,380194,0.0,1.0
2018-09-27,13.0,13.2,12.95,13.0,338615,13.0,13.2,12.95,13.0,338615,0.0,1.0
2018-09-28,13.75,13.85,12.85,12.95,653463,13.75,13.85,12.85,12.95,653463,0.0,1.0
2018-10-01,13.27,13.81,13.16,13.8,548649,13.27,13.81,13.16,13.8,548649,0.0,1.0
2018-10-02,13.51,13.65,13.23,13.26,362510,13.51,13.65,13.23,13.26,362510,0.0,1.0
2018-10-03,13.68,13.79,13.475,13.56,311651,13.68,13.79,13.475,13.56,311651,0.0,1.0
2018-10-04,13.15,13.62,12.99,13.62,359311,13.15,13.62,12.99,13.62,359311,0.0,1.0
2018-10-05,12.7,13.135,12.52,13.09,422256,12.7,13.135,12.52,13.09,422256,0.0,1.0
2018-10-08,12.3,12.69,12.14,12.62,308120,12.3,12.69,12.14,12.62,308120,0.0,1.0
2018-10-09,12.25,12.43,12.1,12.24,335371,12.25,12.43,12.1,12.24,335371,0.0,1.0
2018-10-10,12.0,12.25,11.84,12.13,421938,12.0,12.25,11.84,12.13,421938,0.0,1.0
2018-10-11,12.02,12.46,11.965,11.99,498462,12.02,12.46,11.965,11.99,498462,0.0,1.0
2018-10-12,12.21,12.3894,11.97,12.23,542579,12.21,12.3894,11.97,12.23,542579,0.0,1.0
2018-10-15,12.4,12.64,12.06,12.16,325205,12.4,12.64,12.06,12.16,325205,0.0,1.0
2018-10-16,12.97,13.041,12.54,12.55,427534,12.97,13.041,12.54,12.55,427534,0.0,1.0
2018-10-17,13.18,13.75,13.15,13.5,528038,13.18,13.75,13.15,13.5,528038,0.0,1.0
2018-10-18,12.73,13.14,12.65,13.1,314510,12.73,13.14,12.65,13.1,314510,0.0,1.0
2018-10-19,12.5,12.93,12.41,12.72,312094,12.5,12.93,12.41,12.72,312094,0.0,1.0
2018-10-22,12.5,12.74,12.44,12.57,197785,12.5,12.74,12.44,12.57,197785,0.0,1.0
2018-10-23,12.45,12.6,12.07,12.17,275922,12.45,12.6,12.07,12.17,275922,0.0,1.0
2018-10-24,11.51,12.38,11.5,12.35,435984,11.51,12.38,11.5,12.35,435984,0.0,1.0
2018-10-25,11.88,11.9927,11.53,11.66,396676,11.88,11.9927,11.53,11.66,396676,0.0,1.0
2018-10-26,11.8,12.0,11.38,11.6,275998,11.8,12.0,11.38,11.6,275998,0.0,1.0
2018-10-29,11.58,12.09,11.38,12.0,228915,11.58,12.09,11.38,12.0,228915,0.0,1.0
2018-10-30,12.05,12.07,11.47,11.47,367768,12.05,12.07,11.47,11.47,367768,0.0,1.0
2018-10-31,12.24,12.35,12.06,12.29,451646,12.24,12.35,12.06,12.29,451646,0.0,1.0
2018-11-01,16.04,16.4,13.15,13.5,2688336,16.04,16.4,13.15,13.5,2688336,0.0,1.0
2018-11-02,16.36,16.83,15.97,15.97,1754764,16.36,16.83,15.97,15.97,1754764,0.0,1.0
2018-11-05,15.07,16.25,14.78,16.25,1459967,15.07,16.25,14.78,16.25,1459967,0.0,1.0
2018-11-06,14.95,15.25,14.57,15.06,563900,14.95,15.25,14.57,15.06,563900,0.0,1.0
2018-11-07,14.99,15.25,14.75,15.11,743288,14.99,15.25,14.75,15.11,743288,0.0,1.0
2018-11-08,14.96,15.15,14.7693,14.9,361384,14.96,15.15,14.7693,14.9,361384,0.0,1.0
2018-11-09,14.56,14.83,14.31,14.78,589174,14.56,14.83,14.31,14.78,589174,0.0,1.0
2018-11-12,14.04,14.38,13.75,14.38,662494,14.04,14.38,13.75,14.38,662494,0.0,1.0
2018-11-13,14.2,14.84,14.045,14.12,1042987,14.2,14.84,14.045,14.12,1042987,0.0,1.0
2018-11-14,14.33,14.83,14.13,14.43,760038,14.33,14.83,14.13,14.43,760038,0.0,1.0
2018-11-15,14.94,14.9932,14.21,14.24,483804,14.94,14.9932,14.21,14.24,483804,0.0,1.0
2018-11-16,14.99,15.06,14.27,14.63,585711,14.99,15.06,14.27,14.63,585711,0.0,1.0
2018-11-19,14.18,14.91,14.08,14.91,451174,14.18,14.91,14.08,14.91,451174,0.0,1.0
2018-11-20,14.58,15.2,13.5345,13.93,965239,14.58,15.2,13.5345,13.93,965239,0.0,1.0
2018-11-21,14.79,14.9,14.44,14.79,591142,14.79,14.9,14.44,14.79,591142,0.0,1.0
2018-11-23,14.92,15.151,14.57,14.57,136040,14.92,15.151,14.57,14.57,136040,0.0,1.0
2018-11-26,15.44,15.53,14.8,15.17,427829,15.44,15.53,14.8,15.17,427829,0.0,1.0
2018-11-27,15.41,15.54,14.92,15.26,556864,15.41,15.54,14.92,15.26,556864,0.0,1.0
2018-11-28,16.23,16.25,15.4,15.55,568573,16.23,16.25,15.4,15.55,568573,0.0,1.0
2018-11-29,16.08,16.28,15.96,16.07,281106,16.08,16.28,15.96,16.07,281106,0.0,1.0
2018-11-30,16.49,16.53,15.81,16.16,659869,16.49,16.53,15.81,16.16,659869,0.0,1.0
2018-12-03,16.42,16.78,16.03,16.21,719678,16.42,16.78,16.03,16.21,719678,0.0,1.0
2018-12-04,15.58,16.435,15.47,16.28,887081,15.58,16.435,15.47,16.28,887081,0.0,1.0
2018-12-06,15.45,15.66,15.15,15.24,374346,15.45,15.66,15.15,15.24,374346,0.0,1.0
2018-12-07,14.95,15.57,14.9,15.46,584944,14.95,15.57,14.9,15.46,584944,0.0,1.0
2018-12-10,15.27,15.589,14.87,14.9,1380857,15.27,15.589,14.87,14.9,1380857,0.0,1.0
2018-12-11,15.04,15.67,14.83,15.59,550383,15.04,15.67,14.83,15.59,550383,0.0,1.0
2018-12-12,15.18,15.56,15.05,15.24,415908,15.18,15.56,15.05,15.24,415908,0.0,1.0
2018-12-13,15.01,15.39,14.94,15.26,340199,15.01,15.39,14.94,15.26,340199,0.0,1.0
2018-12-14,14.47,15.0,14.41,14.81,678172,14.47,15.0,14.41,14.81,678172,0.0,1.0
2018-12-17,14.12,14.73,14.04,14.39,574473,14.12,14.73,14.04,14.39,574473,0.0,1.0
2018-12-18,14.38,14.78,14.19,14.35,284476,14.38,14.78,14.19,14.35,284476,0.0,1.0
2018-12-19,13.69,14.54,13.57,14.3,353692,13.69,14.54,13.57,14.3,353692,0.0,1.0
2018-12-20,13.49,13.98,13.26,13.72,422415,13.49,13.98,13.26,13.72,422415,0.0,1.0
2018-12-21,12.9,13.6634,12.8,13.62,2660973,12.9,13.6634,12.8,13.62,2660973,0.0,1.0
2018-12-24,12.76,13.0,12.73,12.82,328495,12.76,13.0,12.73,12.82,328495,0.0,1.0
2018-12-26,13.39,13.45,12.715,12.96,500464,13.39,13.45,12.715,12.96,500464,0.0,1.0
2018-12-27,13.7,13.71,13.16,13.16,405996,13.7,13.71,13.16,13.16,405996,0.0,1.0
2018-12-28,14.01,14.36,13.66,13.82,593848,14.01,14.36,13.66,13.82,593848,0.0,1.0
2018-12-31,14.09,14.15,13.51,14.15,309072,14.09,14.15,13.51,14.15,309072,0.0,1.0
2019-01-02,14.07,14.29,13.65,13.81,645722,14.07,14.29,13.65,13.81,645722,0.0,1.0
2019-01-03,12.88,13.95,12.87,13.78,499303,12.88,13.95,12.87,13.78,499303,0.0,1.0
2019-01-04,13.47,13.57,13.0,13.13,414956,13.47,13.57,13.0,13.13,414956,0.0,1.0
2019-01-07,13.6,13.69,13.41,13.55,445145,13.6,13.69,13.41,13.55,445145,0.0,1.0
2019-01-08,13.62,14.02,13.33,13.71,393256,13.62,14.02,13.33,13.71,393256,0.0,1.0
2019-01-09,13.72,14.04,13.7,13.77,602395,13.72,14.04,13.7,13.77,602395,0.0,1.0
2019-01-10,13.99,14.06,13.6,13.6,287235,13.99,14.06,13.6,13.6,287235,0.0,1.0
2019-01-11,14.12,14.21,13.89,13.89,247408,14.12,14.21,13.89,13.89,247408,0.0,1.0
2019-01-14,13.86,14.03,13.71,13.96,258021,13.86,14.03,13.71,13.96,258021,0.0,1.0
2019-01-15,13.56,14.04,13.49,13.93,270861,13.56,14.04,13.49,13.93,270861,0.0,1.0
2019-01-16,13.51,13.71,13.49,13.65,282715,13.51,13.71,13.49,13.65,282715,0.0,1.0
2019-01-17,13.59,13.665,13.36,13.42,593547,13.59,13.665,13.36,13.42,593547,0.0,1.0
2019-01-18,13.87,14.08,13.58,13.67,439390,13.87,14.08,13.58,13.67,439390,0.0,1.0
2019-01-22,13.39,13.87,13.29,13.74,367013,13.39,13.87,13.29,13.74,367013,0.0,1.0
2019-01-23,13.2,13.63,13.03,13.52,567237,13.2,13.63,13.03,13.52,567237,0.0,1.0
2019-01-24,13.91,14.29,13.2209,13.41,555399,13.91,14.29,13.2209,13.41,555399,0.0,1.0
2019-01-25,14.65,14.73,13.88,14.09,538094,14.65,14.73,13.88,14.09,538094,0.0,1.0
2019-01-28,14.63,14.6901,13.902,14.2,417190,14.63,14.6901,13.902,14.2,417190,0.0,1.0
2019-01-29,14.41,14.68,14.17,14.64,337427,14.41,14.68,14.17,14.64,337427,0.0,1.0
2019-01-30,14.73,14.76,14.3705,14.58,229616,14.73,14.76,14.3705,14.58,229616,0.0,1.0
2019-01-31,15.02,15.08,14.52,14.68,464980,15.02,15.08,14.52,14.68,464980,0.0,1.0
2019-02-01,15.2,15.37,15.01,15.03,497340,15.2,15.37,15.01,15.03,497340,0.0,1.0
2019-02-04,15.27,15.36,14.96,15.1,303418,15.27,15.36,14.96,15.1,303418,0.0,1.0
2019-02-05,15.28,15.48,15.22,15.33,409984,15.28,15.48,15.22,15.33,409984,0.0,1.0
2019-02-06,15.28,15.6,15.24,15.38,496461,15.28,15.6,15.24,15.38,496461,0.0,1.0
2019-02-07,15.25,15.805,14.5,14.6,623857,15.25,15.805,14.5,14.6,623857,0.0,1.0
2019-02-08,15.26,15.37,14.97,15.02,321828,15.26,15.37,14.97,15.02,321828,0.0,1.0
2019-02-11,15.28,15.44,14.9401,15.24,462105,15.28,15.44,14.9401,15.24,462105,0.0,1.0
2019-02-12,15.63,15.65,15.29,15.3,353645,15.63,15.65,15.29,15.3,353645,0.0,1.0
2019-02-13,15.73,15.87,15.48,15.67,297973,15.73,15.87,15.48,15.67,297973,0.0,1.0
2019-02-14,15.85,15.97,15.59,15.59,362869,15.85,15.97,15.59,15.59,362869,0.0,1.0
2019-02-15,15.93,15.97,15.695,15.91,351794,15.93,15.97,15.695,15.91,351794,0.0,1.0
2019-02-19,15.85,16.02,15.7571,15.85,352495,15.85,16.02,15.7571,15.85,352495,0.0,1.0
2019-02-20,16.2,16.2,15.77,15.87,453875,16.2,16.2,15.77,15.87,453875,0.0,1.0
2019-02-21,16.07,16.21,15.84,16.21,432478,16.07,16.21,15.84,16.21,432478,0.0,1.0
2019-02-22,16.33,16.35,16.02,16.17,345742,16.33,16.35,16.02,16.17,345742,0.0,1.0
2019-02-25,16.54,16.75,16.4,16.43,381129,16.54,16.75,16.4,16.43,381129,0.0,1.0
2019-02-26,16.36,16.57,16.29,16.46,231347,16.36,16.57,16.29,16.46,231347,0.0,1.0
2019-02-27,16.04,16.26,15.91,16.25,157082,16.04,16.26,15.91,16.25,157082,0.0,1.0
2019-02-28,15.85,16.16,15.85,15.99,223174,15.85,16.16,15.85,15.99,223174,0.0,1.0
2019-03-01,15.9,16.17,15.86,16.04,546986,15.9,16.17,15.86,16.04,546986,0.0,1.0
2019-03-04,15.8,16.09,15.7501,15.97,315701,15.8,16.09,15.7501,15.97,315701,0.0,1.0
2019-03-05,15.74,15.91,15.71,15.78,236366,15.74,15.91,15.71,15.78,236366,0.0,1.0
2019-03-06,15.5,15.74,15.45,15.74,251005,15.5,15.74,15.45,15.74,251005,0.0,1.0
2019-03-07,15.13,15.47,15.11,15.47,195601,15.13,15.47,15.11,15.47,195601,0.0,1.0
2019-03-08,15.08,15.19,14.87,14.99,229075,15.08,15.19,14.87,14.99,229075,0.0,1.0
2019-03-11,15.43,15.5936,15.18,15.18,182503,15.43,15.5936,15.18,15.18,182503,0.0,1.0
2019-03-12,15.37,15.54,15.27,15.51,150484,15.37,15.54,15.27,15.51,150484,0.0,1.0
2019-03-13,15.42,15.58,15.34,15.42,179342,15.42,15.58,15.34,15.42,179342,0.0,1.0
2019-03-14,15.38,15.65,15.37,15.41,142880,15.38,15.65,15.37,15.41,142880,0.0,1.0
2019-03-15,15.69,15.98,15.5,15.52,524061,15.69,15.98,15.5,15.52,524061,0.0,1.0
2019-03-18,15.61,15.82,15.46,15.66,212830,15.61,15.82,15.46,15.66,212830,0.0,1.0
2019-03-19,15.88,15.905,15.66,15.68,166057,15.88,15.905,15.66,15.68,166057,0.0,1.0
2019-03-20,15.76,16.02,15.62,15.87,268434,15.76,16.02,15.62,15.87,268434,0.0,1.0
2019-03-21,16.37,16.48,15.76,15.76,456046,16.37,16.48,15.76,15.76,456046,0.0,1.0
2019-03-22,15.77,16.22,15.77,16.21,308879,15.77,16.22,15.77,16.21,308879,0.0,1.0
2019-03-25,15.74,15.83,15.47,15.68,225530,15.74,15.83,15.47,15.68,225530,0.0,1.0
2019-03-26,15.84,16.0,15.34,15.86,192698,15.84,16.0,15.34,15.86,192698,0.0,1.0
2019-03-27,15.57,15.945,15.48,15.83,308950,15.57,15.945,15.48,15.83,308950,0.0,1.0
2019-03-28,15.64,15.85,15.37,15.57,262978,15.64,15.85,15.37,15.57,262978,0.0,1.0
2019-03-29,16.09,16.15,15.62,15.64,630422,16.09,16.15,15.62,15.64,630422,0.0,1.0
2019-04-01,16.92,17.005,16.26,16.35,689790,16.92,17.005,16.26,16.35,689790,0.0,1.0
2019-04-02,16.98,17.06,16.53,16.95,533411,16.98,17.06,16.53,16.95,533411,0.0,1.0
2019-04-03,17.49,17.6149,17.14,17.24,340167,17.49,17.6149,17.14,17.24,340167,0.0,1.0
2019-04-04,17.47,17.7134,17.35,17.49,177372,17.47,17.7134,17.35,17.49,177372,0.0,1.0
2019-04-05,17.8,17.81,17.49,17.49,558996,17.8,17.81,17.49,17.49,558996,0.0,1.0
2019-04-08,18.0,18.04,17.76,17.76,388025,18.0,18.04,17.76,17.76,388025,0.0,1.0
2019-04-09,17.96,18.05,17.72,17.88,479787,17.96,18.05,17.72,17.88,479787,0.0,1.0
2019-04-10,18.35,18.63,17.96,18.07,478166,18.35,18.63,17.96,18.07,478166,0.0,1.0
2019-04-11,18.48,18.54,18.36,18.46,225492,18.48,18.54,18.36,18.46,225492,0.0,1.0
2019-04-12,18.52,18.69,18.5,18.67,249645,18.52,18.69,18.5,18.67,249645,0.0,1.0
2019-04-15,18.45,18.6,18.25,18.52,197471,18.45,18.6,18.25,18.52,197471,0.0,1.0
2019-04-16,18.55,18.765,18.46,18.57,344676,18.55,18.765,18.46,18.57,344676,0.0,1.0
2019-04-17,18.32,18.85,18.16,18.8,629181,18.32,18.85,18.16,18.8,629181,0.0,1.0
2019-04-18,18.3,18.55,18.14,18.3,405336,18.3,18.55,18.14,18.3,405336,0.0,1.0
2019-04-22,18.25,18.34,18.06,18.21,191595,18.25,18.34,18.06,18.21,191595,0.0,1.0
2019-04-23,18.52,18.555,18.2,18.23,298812,18.52,18.555,18.2,18.23,298812,0.0,1.0
2019-04-24,18.69,19.025,18.5,18.55,272202,18.69,19.025,18.5,18.55,272202,0.0,1.0
2019-04-25,18.36,18.84,18.2,18.8,177044,18.36,18.84,18.2,18.8,177044,0.0,1.0
2019-04-26,18.39,18.43,17.985,18.21,241285,18.39,18.43,17.985,18.21,241285,0.0,1.0
2019-04-29,18.39,18.63,18.27,18.51,160708,18.39,18.63,18.27,18.51,160708,0.0,1.0
2019-04-30,18.95,18.96,18.305,18.38,597522,18.95,18.96,18.305,18.38,597522,0.0,1.0
2019-05-01,18.71,19.27,18.69,19.21,794734,18.71,19.27,18.69,19.21,794734,0.0,1.0
2019-05-02,16.93,16.96,14.94,16.25,725650,16.93,16.96,14.94,16.25,725650,0.0,1.0
2019-05-03,18.18,18.25,17.0016,17.14,931912,18.18,18.25,17.0016,17.14,931912,0.0,1.0
2019-05-06,17.7,17.85,17.03,17.58,486711,17.7,17.85,17.03,17.58,486711,0.0,1.0
2019-05-07,17.68,17.815,17.42,17.42,314163,17.68,17.815,17.42,17.42,314163,0.0,1.0
2019-05-08,17.26,17.87,17.25,17.56,342802,17.26,17.87,17.25,17.56,342802,0.0,1.0
2019-05-09,16.75,17.0,16.55,16.95,365696,16.75,17.0,16.55,16.95,365696,0.0,1.0
2019-05-10,16.71,16.9499,16.6,16.68,304514,16.71,16.9499,16.6,16.68,304514,0.0,1.0
2019-05-13,15.63,16.285,15.58,16.19,334807,15.63,16.285,15.58,16.19,334807,0.0,1.0
2019-05-14,16.23,16.34,15.75,15.81,367366,16.23,16.34,15.75,15.81,367366,0.0,1.0
2019-05-15,16.39,16.56,16.02,16.02,190525,16.39,16.56,16.02,16.02,190525,0.0,1.0
2019-05-16,16.32,16.44,16.09,16.31,159440,16.32,16.44,16.09,16.31,159440,0.0,1.0
2019-05-17,15.72,16.36,15.68,16.13,197722,15.72,16.36,15.68,16.13,197722,0.0,1.0
2019-05-20,15.3,15.58,15.14,15.4,336999,15.3,15.58,15.14,15.4,336999,0.0,1.0
2019-05-21,15.55,15.69,15.44,15.56,361944,15.55,15.69,15.44,15.56,361944,0.0,1.0
2019-05-22,15.04,15.4,15.0,15.4,372194,15.04,15.4,15.0,15.4,372194,0.0,1.0
2019-05-23,14.68,14.7993,14.45,14.79,262843,14.68,14.7993,14.45,14.79,262843,0.0,1.0
2019-05-24,14.6,14.96,14.56,14.77,225671,14.6,14.96,14.56,14.77,225671,0.0,1.0
2019-05-28,14.51,14.84,14.46,14.63,308128,14.51,14.84,14.46,14.63,308128,0.0,1.0
2019-05-29,14.47,14.6,14.24,14.4,331552,14.47,14.6,14.24,14.4,331552,0.0,1.0
2019-05-30,14.49,14.77,14.43,14.55,215500,14.49,14.77,14.43,14.55,215500,0.0,1.0
2019-05-31,14.36,14.535,14.25,14.25,312596,14.36,14.535,14.25,14.25,312596,0.0,1.0
2019-06-03,14.28,14.63,14.2,14.45,263824,14.28,14.63,14.2,14.45,263824,0.0,1.0
2019-06-04,14.78,14.79,14.345,14.55,296614,14.78,14.79,14.345,14.55,296614,0.0,1.0
2019-06-05,14.64,14.9,14.43,14.88,167884,14.64,14.9,14.43,14.88,167884,0.0,1.0
2019-06-06,14.74,14.79,14.41,14.63,136448,14.74,14.79,14.41,14.63,136448,0.0,1.0
2019-06-07,14.77,14.89,14.7,14.89,162427,14.77,14.89,14.7,14.89,162427,0.0,1.0
2019-06-10,15.41,15.4892,14.85,14.89,221263,15.41,15.4892,14.85,14.89,221263,0.0,1.0
2019-06-11,15.57,16.19,15.36,15.9,540902,15.57,16.19,15.36,15.9,540902,0.0,1.0
2019-06-12,14.87,15.53,14.86,15.49,352685,14.87,15.53,14.86,15.49,352685,0.0,1.0
2019-06-13,15.17,15.26,14.95,14.95,173077,15.17,15.26,14.95,14.95,173077,0.0,1.0
2019-06-14,14.51,15.0,14.47,14.96,388435,14.51,15.0,14.47,14.96,388435,0.0,1.0
2019-06-17,14.39,14.6,14.35,14.56,280732,14.39,14.6,14.35,14.56,280732,0.0,1.0
2019-06-18,14.7,14.945,14.35,14.52,299569,14.7,14.945,14.35,14.52,299569,0.0,1.0
2019-06-19,14.72,14.89,14.5926,14.78,169001,14.72,14.89,14.5926,14.78,169001,0.0,1.0
2019-06-20,14.72,15.09,14.6891,15.02,133698,14.72,15.09,14.6891,15.02,133698,0.0,1.0
2019-06-21,14.62,14.69,14.46,14.65,390597,14.62,14.69,14.46,14.65,390597,0.0,1.0
2019-06-24,14.46,14.72,14.34,14.67,234320,14.46,14.72,14.34,14.67,234320,0.0,1.0
2019-06-25,14.38,14.66,14.38,14.47,160432,14.38,14.66,14.38,14.47,160432,0.0,1.0
2019-06-26,14.88,14.96,14.41,14.63,220532,14.88,14.96,14.41,14.63,220532,0.0,1.0
2019-06-27,15.39,15.39,14.98,14.98,291027,15.39,15.39,14.98,14.98,291027,0.0,1.0
2019-06-28,15.67,15.74,15.31,15.54,731508,15.67,15.74,15.31,15.54,731508,0.0,1.0
2019-07-01,16.05,16.39,15.7,16.15,371529,16.05,16.39,15.7,16.15,371529,0.0,1.0
2019-07-02,15.86,16.01,15.6874,16.01,260688,15.86,16.01,15.6874,16.01,260688,0.0,1.0
2019-07-03,15.87,15.9,15.68,15.88,148384,15.87,15.9,15.68,15.88,148384,0.0,1.0
2019-07-05,15.79,15.89,15.5,15.68,176765,15.79,15.89,15.5,15.68,176765,0.0,1.0
2019-07-08,15.63,15.71,15.43,15.58,419196,15.63,15.71,15.43,15.58,419196,0.0,1.0
2019-07-09,15.07,15.68,15.03,15.47,543500,15.07,15.68,15.03,15.47,543500,0.0,1.0
2019-07-10,15.36,15.58,15.25,15.25,174954,15.36,15.58,15.25,15.25,174954,0.0,1.0
2019-07-11,15.26,15.44,15.21,15.44,166396,15.26,15.44,15.21,15.44,166396,0.0,1.0
2019-07-12,15.49,15.63,15.3,15.3,172401,15.49,15.63,15.3,15.3,172401,0.0,1.0
2019-07-15,15.45,15.72,15.29,15.57,101660,15.45,15.72,15.29,15.57,101660,0.0,1.0
2019-07-16,15.2,15.46,15.13,15.34,198545,15.2,15.46,15.13,15.34,198545,0.0,1.0
2019-07-17,15.33,15.52,15.15,15.31,146987,15.33,15.52,15.15,15.31,146987,0.0,1.0
2019-07-18,15.49,15.6399,15.34,15.35,151950,15.49,15.6399,15.34,15.35,151950,0.0,1.0
2019-07-19,15.37,15.6,15.35,15.48,236589,15.37,15.6,15.35,15.48,236589,0.0,1.0
2019-07-22,15.81,15.85,15.5,15.5,159569,15.81,15.85,15.5,15.5,159569,0.0,1.0
2019-07-23,16.29,16.3,15.86,15.9,247964,16.29,16.3,15.86,15.9,247964,0.0,1.0
2019-07-24,16.97,16.995,16.17,16.33,249552,16.97,16.995,16.17,16.33,249552,0.0,1.0
2019-07-25,16.47,16.96,16.38,16.92,224070,16.47,16.96,16.38,16.92,224070,0.0,1.0
2019-07-26,16.51,16.67,16.29,16.5,292368,16.51,16.67,16.29,16.5,292368,0.0,1.0
2019-07-29,16.5,16.59,16.29,16.51,278066,16.5,16.59,16.29,16.51,278066,0.0,1.0
2019-07-30,16.82,16.83,16.28,16.28,334206,16.82,16.83,16.28,16.28,334206,0.0,1.0
2019-07-31,16.78,16.99,16.5,16.95,585607,16.78,16.99,16.5,16.95,585607,0.0,1.0
2019-08-01,17.97,19.895,17.73,18.49,655908,17.97,19.895,17.73,18.49,655908,0.0,1.0
2019-08-02,17.58,17.91,17.44,17.67,313771,17.58,17.91,17.44,17.67,313771,0.0,1.0
2019-08-05,16.87,17.16,16.57,16.83,418167,16.87,17.16,16.57,16.83,418167,0.0,1.0
2019-08-06,16.92,17.255,16.76,17.05,362365,16.92,17.255,16.76,17.05,362365,0.0,1.0
2019-08-07,16.62,16.891,16.57,16.74,245331,16.62,16.891,16.57,16.74,245331,0.0,1.0
2019-08-08,17.08,17.1313,16.74,16.79,219210,17.08,17.1313,16.74,16.79,219210,0.0,1.0
2019-08-09,16.64,16.9,16.48,16.9,274055,16.64,16.9,16.48,16.9,274055,0.0,1.0
2019-08-12,16.76,16.78,16.55,16.58,158372,16.76,16.78,16.55,16.58,158372,0.0,1.0
2019-08-13,17.01,17.33,16.66,16.66,189294,17.01,17.33,16.66,16.66,189294,0.0,1.0
2019-08-14,16.77,16.92,16.3138,16.57,340122,16.77,16.92,16.3138,16.57,340122,0.0,1.0
2019-08-15,16.68,16.99,16.52,16.8,210230,16.68,16.99,16.52,16.8,210230,0.0,1.0
2019-08-16,17.21,17.3,16.7681,16.87,185310,17.21,17.3,16.7681,16.87,185310,0.0,1.0
2019-08-19,17.17,17.61,17.16,17.45,211340,17.17,17.61,17.16,17.45,211340,0.0,1.0
2019-08-20,17.11,17.35,16.8401,17.0,266777,17.11,17.35,16.8401,17.0,266777,0.0,1.0
2019-08-21,17.2,17.36,17.05,17.34,189312,17.2,17.36,17.05,17.34,189312,0.0,1.0
2019-08-22,17.09,17.34,17.06,17.26,193183,17.09,17.34,17.06,17.26,193183,0.0,1.0
2019-08-23,16.3,17.11,16.29,16.95,359850,16.3,17.11,16.29,16.95,359850,0.0,1.0
2019-08-26,16.62,16.78,16.49,16.65,617301,16.62,16.78,16.49,16.65,617301,0.0,1.0
2019-08-27,16.4,16.88,16.38,16.81,295140,16.4,16.88,16.38,16.81,295140,0.0,1.0
2019-08-28,16.8,16.82,16.25,16.38,691474,16.8,16.82,16.25,16.38,691474,0.0,1.0
2019-08-29,17.01,17.2999,16.95,17.08,254755,17.01,17.2999,16.95,17.08,254755,0.0,1.0
2019-08-30,17.09,17.26,16.93,17.18,161221,17.09,17.26,16.93,17.18,161221,0.0,1.0
2019-09-03,17.18,17.25,16.72,16.83,381857,17.18,17.25,16.72,16.83,381857,0.0,1.0
2019-09-04,17.4,17.74,17.31,17.34,315249,17.4,17.74,17.31,17.34,315249,0.0,1.0
2019-09-05,17.73,18.4,17.51,17.64,517166,17.73,18.4,17.51,17.64,517166,0.0,1.0
2019-09-06,17.55,17.87,17.52,17.69,285532,17.55,17.87,17.52,17.69,285532,0.0,1.0
2019-09-09,18.24,18.26,17.49,17.65,319101,18.24,18.26,17.49,17.65,319101,0.0,1.0
2019-09-10,18.07,18.16,17.88,18.14,233181,18.07,18.16,17.88,18.14,233181,0.0,1.0
2019-09-11,18.8,18.85,18.14,18.19,331514,18.8,18.85,18.14,18.19,331514,0.0,1.0
2019-09-12,18.45,18.84,18.11,18.84,495635,18.45,18.84,18.11,18.84,495635,0.0,1.0
2019-09-13,18.625,19.17,18.47,18.58,328388,18.625,19.17,18.47,18.58,328388,0.0,1.0
2019-09-16,18.93,18.99,18.3947,18.5,216810,18.93,18.99,18.3947,18.5,216810,0.0,1.0
2019-09-17,19.26,19.28,18.75,18.81,289943,19.26,19.28,18.75,18.81,289943,0.0,1.0
2019-09-18,19.56,19.62,19.14,19.25,494373,19.56,19.62,19.14,19.25,494373,0.0,1.0
2019-09-19,19.31,19.74,19.11,19.64,426983,19.31,19.74,19.11,19.64,426983,0.0,1.0
2019-09-20,19.35,19.66,18.9514,19.27,738995,19.35,19.66,18.9514,19.27,738995,0.0,1.0
2019-09-23,19.26,19.4445,19.0092,19.22,335769,19.26,19.4445,19.0092,19.22,335769,0.0,1.0
2019-09-24,18.83,19.415,18.78,19.3,561291,18.83,19.415,18.78,19.3,561291,0.0,1.0
2019-09-25,19.31,19.36,18.62,18.78,356583,19.31,19.36,18.62,18.78,356583,0.0,1.0
2019-09-26,18.975,19.45,18.94,19.27,252471,18.975,19.45,18.94,19.27,252471,0.0,1.0
2019-09-27,18.48,18.93,18.23,18.92,337621,18.48,18.93,18.23,18.92,337621,0.0,1.0
2019-09-30,18.645,18.8,18.445,18.56,208225,18.645,18.8,18.445,18.56,208225,0.0,1.0
2019-10-01,18.67,19.31,18.59,19.12,307561,18.67,19.31,18.59,19.12,307561,0.0,1.0
2019-10-02,18.92,19.0,18.43,18.43,343041,18.92,19.0,18.43,18.43,343041,0.0,1.0
2019-10-03,19.4,19.46,18.79,18.89,301018,19.4,19.46,18.79,18.89,301018,0.0,1.0
2019-10-04,20.34,20.36,19.44,19.44,621488,20.34,20.36,19.44,19.44,621488,0.0,1.0
2019-10-07,20.05,20.73,20.02,20.4,1021177,20.05,20.73,20.02,20.4,1021177,0.0,1.0
2019-10-08,19.39,19.84,19.29,19.84,429393,19.39,19.84,19.29,19.84,429393,0.0,1.0
2019-10-09,19.615,19.81,19.39,19.58,230667,19.615,19.81,19.39,19.58,230667,0.0,1.0
2019-10-10,20.04,20.09,19.5,19.74,332018,20.04,20.09,19.5,19.74,332018,0.0,1.0
2019-10-11,20.05,20.5,20.01,20.41,479831,20.05,20.5,20.01,20.41,479831,0.0,1.0
2019-10-14,19.78,20.1,19.67,19.97,315826,19.78,20.1,19.67,19.97,315826,0.0,1.0
2019-10-15,20.74,21.03,19.68,19.89,470356,20.74,21.03,19.68,19.89,470356,0.0,1.0
2019-10-16,20.335,20.93,20.25,20.59,411395,20.335,20.93,20.25,20.59,411395,0.0,1.0
2019-10-17,20.93,21.38,20.44,20.62,479442,20.93,21.38,20.44,20.62,479442,0.0,1.0
2019-10-18,20.495,20.8553,20.17,20.8,379203,20.495,20.8553,20.17,20.8,379203,0.0,1.0
2019-10-21,20.79,21.0,20.63,20.76,206526,20.79,21.0,20.63,20.76,206526,0.0,1.0
2019-10-22,20.66,21.11,20.62,20.77,186570,20.66,21.11,20.62,20.77,186570,0.0,1.0
2019-10-23,20.43,20.585,20.23,20.47,178226,20.43,20.585,20.23,20.47,178226,0.0,1.0
2019-10-24,21.15,21.22,20.6739,20.68,246723,21.15,21.22,20.6739,20.68,246723,0.0,1.0
2019-10-25,21.27,21.54,21.12,21.39,363721,21.27,21.54,21.12,21.39,363721,0.0,1.0
2019-10-28,21.83,22.11,21.41,21.41,400737,21.83,22.11,21.41,21.41,400737,0.0,1.0
2019-10-29,21.61,21.97,21.4,21.81,299030,21.61,21.97,21.4,21.81,299030,0.0,1.0
2019-10-30,21.43,21.66,21.14,21.66,245430,21.43,21.66,21.14,21.66,245430,0.0,1.0
2019-10-31,21.83,22.71,20.86,22.71,765499,21.83,22.71,20.86,22.71,765499,0.0,1.0
2019-11-01,22.49,22.64,21.73,22.07,338770,22.49,22.64,21.73,22.07,338770,0.0,1.0
2019-11-04,22.27,22.8,22.12,22.64,548722,22.27,22.8,22.12,22.64,548722,0.0,1.0
2019-11-05,22.51,22.55,22.08,22.37,310630,22.51,22.55,22.08,22.37,310630,0.0,1.0
2019-11-06,22.315,22.48,22.16,22.46,338255,22.315,22.48,22.16,22.46,338255,0.0,1.0
2019-11-07,22.38,22.55,22.27,22.53,386635,22.38,22.55,22.27,22.53,386635,0.0,1.0
2019-11-08,22.36,22.6,22.13,22.42,793994,22.36,22.6,22.13,22.42,793994,0.0,1.0
2019-11-11,22.585,22.64,22.07,22.21,372754,22.585,22.64,22.07,22.21,372754,0.0,1.0
2019-11-12,22.685,22.75,22.37,22.71,413383,22.685,22.75,22.37,22.71,413383,0.0,1.0
2019-11-13,22.685,22.94,22.35,22.51,310928,22.685,22.94,22.35,22.51,310928,0.0,1.0
2019-11-14,22.71,23.0,22.42,22.63,554745,22.71,23.0,22.42,22.63,554745,0.0,1.0
2019-11-15,23.22,23.47,22.73,22.99,397998,23.22,23.47,22.73,22.99,397998,0.0,1.0
2019-11-18,22.98,23.275,22.95,23.2,375870,22.98,23.275,22.95,23.2,375870,0.0,1.0
2019-11-19,23.06,23.2,22.8346,23.13,348591,23.06,23.2,22.8346,23.13,348591,0.0,1.0
2019-11-20,22.71,23.1,22.541,22.9,440289,22.71,23.1,22.541,22.9,440289,0.0,1.0
2019-11-21,22.22,22.6684,22.0218,22.61,379439,22.22,22.6684,22.0218,22.61,379439,0.0,1.0
2019-11-22,22.52,22.62,22.08,22.39,337039,22.52,22.62,22.08,22.39,337039,0.0,1.0
2019-11-25,23.05,23.15,22.59,22.59,375762,23.05,23.15,22.59,22.59,375762,0.0,1.0
2019-11-26,22.91,23.435,22.88,23.07,411280,22.91,23.435,22.88,23.07,411280,0.0,1.0
2019-11-27,23.39,23.56,22.83,23.0,416650,23.39,23.56,22.83,23.0,416650,0.0,1.0
2019-11-29,23.14,23.36,22.9,23.25,202266,23.14,23.36,22.9,23.25,202266,0.0,1.0
2019-12-02,22.78,23.21,22.66,23.15,438654,22.78,23.21,22.66,23.15,438654,0.0,1.0
2019-12-03,22.5,22.62,22.0,22.46,525855,22.5,22.62,22.0,22.46,525855,0.0,1.0
2019-12-04,22.88,23.03,22.65,22.72,374765,22.88,23.03,22.65,22.72,374765,0.0,1.0
2019-12-05,22.79,23.11,22.74,22.87,349852,22.79,23.11,22.74,22.87,349852,0.0,1.0
2019-12-06,23.235,23.34,23.04,23.04,506950,23.235,23.34,23.04,23.04,506950,0.0,1.0
2019-12-09,22.875,23.27,22.81,23.21,310110,22.875,23.27,22.81,23.21,310110,0.0,1.0
2019-12-10,23.2,23.32,22.87,22.94,168580,23.2,23.32,22.87,22.94,168580,0.0,1.0
2019-12-11,23.75,23.77,23.2,23.2,203320,23.75,23.77,23.2,23.2,203320,0.0,1.0
2019-12-12,24.97,25.5,24.1136,24.53,1796585,24.97,25.5,24.1136,24.53,1796585,0.0,1.0
2019-12-13,25.17,25.4,24.83,25.01,801511,25.17,25.4,24.83,25.01,801511,0.0,1.0
2019-12-16,25.24,25.76,25.2,25.34,734673,25.24,25.76,25.2,25.34,734673,0.0,1.0
2019-12-17,25.79,25.8,25.25,25.36,490871,25.79,25.8,25.25,25.36,490871,0.0,1.0
2019-12-18,25.945,26.105,25.57,25.82,753015,25.945,26.105,25.57,25.82,753015,0.0,1.0
2019-12-19,26.06,26.1799,25.56,26.17,656438,26.06,26.1799,25.56,26.17,656438,0.0,1.0
2019-12-20,25.93,26.22,25.63,26.04,2850831,25.93,26.22,25.63,26.04,2850831,0.0,1.0
2019-12-23,26.0,26.3,25.77,26.03,628407,26.0,26.3,25.77,26.03,628407,0.0,1.0
2019-12-24,26.05,26.06,25.72,26.04,177439,26.05,26.06,25.72,26.04,177439,0.0,1.0
2019-12-26,26.14,26.25,25.88,26.07,271283,26.14,26.25,25.88,26.07,271283,0.0,1.0
2019-12-27,26.04,26.16,25.83,26.16,281952,26.04,26.16,25.83,26.16,281952,0.0,1.0
2019-12-30,26.2,26.245,25.64,26.01,312176,26.2,26.245,25.64,26.01,312176,0.0,1.0
2019-12-31,25.97,26.24,25.85,26.06,772681,25.97,26.24,25.85,26.06,772681,0.0,1.0
2020-01-02,26.52,26.52,25.95,26.2,503061,26.52,26.52,25.95,26.2,503061,0.0,1.0
2020-01-03,26.55,26.65,25.91,26.03,481182,26.55,26.65,25.91,26.03,481182,0.0,1.0
2020-01-06,26.02,26.22,25.9,26.21,455597,26.02,26.22,25.9,26.21,455597,0.0,1.0
2020-01-07,26.16,26.54,26.04,26.12,600989,26.16,26.54,26.04,26.12,600989,0.0,1.0
2020-01-08,26.47,26.655,26.15,26.21,404976,26.47,26.655,26.15,26.21,404976,0.0,1.0
2020-01-09,26.43,26.85,26.36,26.73,297367,26.43,26.85,26.36,26.73,297367,0.0,1.0
2020-01-10,26.37,26.555,26.24,26.43,323437,26.37,26.555,26.24,26.43,323437,0.0,1.0
2020-01-13,26.62,26.76,26.3,26.49,389848,26.62,26.76,26.3,26.49,389848,0.0,1.0
2020-01-14,26.875,27.09,26.45,26.62,596671,26.875,27.09,26.45,26.62,596671,0.0,1.0
2020-01-15,26.64,27.04,26.48,26.83,448424,26.64,27.04,26.48,26.83,448424,0.0,1.0
2020-01-16,27.06,27.15,26.71,26.74,449323,27.06,27.15,26.71,26.74,449323,0.0,1.0
2020-01-17,27.51,27.54,26.83,27.29,424898,27.51,27.54,26.83,27.29,424898,0.0,1.0
2020-01-21,27.335,27.84,27.28,27.49,406479,27.335,27.84,27.28,27.49,406479,0.0,1.0
2020-01-22,27.21,27.87,27.08,27.69,581626,27.21,27.87,27.08,27.69,581626,0.0,1.0
2020-01-23,28.23,28.29,27.19,27.35,638345,28.23,28.29,27.19,27.35,638345,0.0,1.0
2020-01-24,27.15,28.58,26.77,28.5,639735,27.15,28.58,26.77,28.5,639735,0.0,1.0
2020-01-27,26.01,26.58,25.92,26.58,614395,26.01,26.58,25.92,26.58,614395,0.0,1.0
2020-01-28,26.8,26.93,26.14,26.28,375539,26.8,26.93,26.14,26.28,375539,0.0,1.0
2020-01-29,26.15,27.2,26.13,26.88,354435,26.15,27.2,26.13,26.88,354435,0.0,1.0
2020-01-30,26.13,26.47,25.71,25.95,419357,26.13,26.47,25.71,25.95,419357,0.0,1.0
2020-01-31,25.31,26.01,25.0402,25.92,775737,25.31,26.01,25.0402,25.92,775737,0.0,1.0
2020-02-03,25.755,26.15,25.49,25.59,695383,25.755,26.15,25.49,25.59,695383,0.0,1.0
2020-02-04,26.39,26.72,25.91,26.42,516678,26.39,26.72,25.91,26.42,516678,0.0,1.0
2020-02-05,26.38,26.9,26.09,26.82,481134,26.38,26.9,26.09,26.82,481134,0.0,1.0
2020-02-06,26.0,26.7,25.04,26.06,1089091,26.0,26.7,25.04,26.06,1089091,0.0,1.0
2020-02-07,25.48,26.1,25.21,25.9,823890,25.48,26.1,25.21,25.9,823890,0.0,1.0
2020-02-10,26.1,26.15,24.8,25.18,819162,26.1,26.15,24.8,25.18,819162,0.0,1.0
2020-02-11,26.57,26.68,25.79,26.1,700709,26.57,26.68,25.79,26.1,700709,0.0,1.0
2020-02-12,27.06,27.21,26.63,26.74,758615,27.06,27.21,26.63,26.74,758615,0.0,1.0
2020-02-13,27.25,27.61,26.74,26.9,472190,27.25,27.61,26.74,26.9,472190,0.0,1.0
2020-02-14,26.89,27.3923,26.73,27.3,630219,26.89,27.3923,26.73,27.3,630219,0.0,1.0
2020-02-18,25.69,26.66,25.66,26.51,291887,25.69,26.66,25.66,26.51,291887,0.0,1.0
2020-02-19,25.93,26.085,25.68,25.9,623230,25.93,26.085,25.68,25.9,623230,0.0,1.0
2020-02-20,25.3,25.98,24.8,25.8,454824,25.3,25.98,24.8,25.8,454824,0.0,1.0
2020-02-21,24.34,25.25,24.09,25.21,638115,24.34,25.25,24.09,25.21,638115,0.0,1.0
2020-02-24,23.16,23.6299,22.84,23.18,759430,23.16,23.6299,22.84,23.18,759430,0.0,1.0
2020-02-25,22.93,23.89,22.82,23.89,999714,22.93,23.89,22.82,23.89,999714,0.0,1.0
2020-02-26,23.39,23.82,23.097,23.15,583797,23.39,23.82,23.097,23.15,583797,0.0,1.0
2020-02-27,22.39,23.185,22.33,22.6,531407,22.39,23.185,22.33,22.6,531407,0.0,1.0
2020-02-28,22.37,22.81,21.42,21.5,1003698,22.37,22.81,21.42,21.5,1003698,0.0,1.0
2020-03-02,22.65,22.71,21.8107,22.65,484268,22.65,22.71,21.8107,22.65,484268,0.0,1.0
2020-03-03,22.28,23.32,22.06,22.63,548162,22.28,23.32,22.06,22.63,548162,0.0,1.0
2020-03-04,23.3,23.3459,22.31,22.67,493168,23.3,23.3459,22.31,22.67,493168,0.0,1.0
2020-03-05,22.74,23.13,22.46,22.73,723969,22.74,23.13,22.46,22.73,723969,0.0,1.0
2020-03-06,22.38,22.55,21.7186,22.0,391844,22.38,22.55,21.7186,22.0,391844,0.0,1.0
2020-03-09,20.74,21.53,20.0348,20.58,783989,20.74,21.53,20.0348,20.58,783989,0.0,1.0
2020-03-10,21.56,21.56,20.5,21.5,757680,21.56,21.56,20.5,21.5,757680,0.0,1.0
2020-03-11,20.88,21.49,20.43,21.01,646268,20.88,21.49,20.43,21.01,646268,0.0,1.0
2020-03-12,18.57,20.3,18.56,19.42,597719,18.57,20.3,18.56,19.42,597719,0.0,1.0
2020-03-13,19.99,20.0,18.275,19.38,906041,19.99,20.0,18.275,19.38,906041,0.0,1.0
2020-03-16,16.84,19.27,16.59,18.89,776076,16.84,19.27,16.59,18.89,776076,0.0,1.0
2020-03-17,20.06,20.27,16.58,17.43,1065982,20.06,20.27,16.58,17.43,1065982,0.0,1.0
2020-03-18,17.29,19.18,17.01,18.46,789062,17.29,19.18,17.01,18.46,789062,0.0,1.0
2020-03-19,16.97,18.5698,16.9,17.33,702934,16.97,18.5698,16.9,17.33,702934,0.0,1.0
2020-03-20,16.66,18.66,16.5,17.89,1153260,16.66,18.66,16.5,17.89,1153260,0.0,1.0
2020-03-23,17.27,17.84,16.3501,16.99,784076,17.27,17.84,16.3501,16.99,784076,0.0,1.0
2020-03-24,19.39,19.52,18.04,18.04,602864,19.39,19.52,18.04,18.04,602864,0.0,1.0
2020-03-25,19.67,20.18,18.24,19.19,914093,19.67,20.18,18.24,19.19,914093,0.0,1.0
2020-03-26,21.04,21.04,19.56,19.8,630372,21.04,21.04,19.56,19.8,630372,0.0,1.0
2020-03-27,20.2,20.95,19.88,20.05,684684,20.2,20.95,19.88,20.05,684684,0.0,1.0
2020-03-30,20.84,21.2,20.29,20.44,782665,20.84,21.2,20.29,20.44,782665,0.0,1.0
2020-03-31,20.09,20.9,19.71,20.76,926873,20.09,20.9,19.71,20.76,926873,0.0,1.0
2020-04-01,18.96,19.87,18.45,19.33,561816,18.96,19.87,18.45,19.33,561816,0.0,1.0
2020-04-02,18.64,19.08,18.29,18.54,650221,18.64,19.08,18.29,18.54,650221,0.0,1.0
2020-04-03,17.76,18.68,17.16,18.51,562815,17.76,18.68,17.16,18.51,562815,0.0,1.0
2020-04-06,20.41,20.56,18.445,18.64,593599,20.41,20.56,18.445,18.64,593599,0.0,1.0
2020-04-07,20.53,21.65,20.165,21.2,511375,20.53,21.65,20.165,21.2,511375,0.0,1.0
2020-04-08,21.26,21.49,20.515,21.0,416345,21.26,21.49,20.515,21.0,416345,0.0,1.0
2020-04-09,21.39,22.04,21.01,21.92,432482,21.39,22.04,21.01,21.92,432482,0.0,1.0
2020-04-13,21.13,21.59,20.91,21.34,383299,21.13,21.59,20.91,21.34,383299,0.0,1.0
2020-04-14,21.92,22.1487,21.5,22.0,510748,21.92,22.1487,21.5,22.0,510748,0.0,1.0
2020-04-15,22.43,22.72,20.71,21.0,1197814,22.43,22.72,20.71,21.0,1197814,0.0,1.0
2020-04-16,23.81,23.91,22.82,22.89,919252,23.81,23.91,22.82,22.89,919252,0.0,1.0
2020-04-17,23.22,24.95,23.0,24.95,659623,23.22,24.95,23.0,24.95,659623,0.0,1.0
2020-04-20,22.64,23.02,22.54,22.8,378556,22.64,23.02,22.54,22.8,378556,0.0,1.0
2020-04-21,21.17,22.38,21.17,22.0,521892,21.17,22.38,21.17,22.0,521892,0.0,1.0
2020-04-22,22.48,22.65,21.6,22.02,501787,22.48,22.65,21.6,22.02,501787,0.0,1.0
2020-04-23,22.24,22.72,22.07,22.47,317273,22.24,22.72,22.07,22.47,317273,0.0,1.0
2020-04-24,22.6,22.67,21.86,22.28,455020,22.6,22.67,21.86,22.28,455020,0.0,1.0
2020-04-27,23.16,23.51,22.85,22.95,263423,23.16,23.51,22.85,22.95,263423,0.0,1.0
2020-04-28,23.54,23.85,23.17,23.81,333964,23.54,23.85,23.17,23.81,333964,0.0,1.0
2020-04-29,24.82,25.2,23.84,23.84,565741,24.82,25.2,23.84,23.84,565741,0.0,1.0
2020-04-30,23.3,24.46,23.25,24.46,502663,23.3,24.46,23.25,24.46,502663,0.0,1.0
2020-05-01,22.52,22.99,21.97,22.56,448666,22.52,22.99,21.97,22.56,448666,0.0,1.0
2020-05-04,22.425,22.69,22.03,22.35,536563,22.425,22.69,22.03,22.35,536563,0.0,1.0
2020-05-05,22.88,23.78,22.59,22.8,408601,22.88,23.78,22.59,22.8,408601,0.0,1.0
2020-05-06,23.6,24.24,23.08,23.08,519352,23.6,24.24,23.08,23.08,519352,0.0,1.0
2020-05-07,25.09,25.96,24.2601,24.78,694972,25.09,25.96,24.2601,24.78,694972,0.0,1.0
2020-05-08,25.28,25.93,25.01,25.74,460419,25.28,25.93,25.01,25.74,460419,0.0,1.0
2020-05-11,24.67,24.97,23.85,24.67,657391,24.67,24.97,23.85,24.67,657391,0.0,1.0
2020-05-12,23.92,24.84,23.91,24.84,463352,23.92,24.84,23.91,24.84,463352,0.0,1.0
2020-05-13,23.39,23.955,22.85,23.69,554133,23.39,23.955,22.85,23.69,554133,0.0,1.0
2020-05-14,23.94,23.95,22.48,22.88,578141,23.94,23.95,22.48,22.88,578141,0.0,1.0
2020-05-15,23.24,23.51,22.83,23.51,386200,23.24,23.51,22.83,23.51,386200,0.0,1.0
2020-05-18,24.14,24.23,23.5,23.74,484150,24.14,24.23,23.5,23.74,484150,0.0,1.0
2020-05-19,24.36,25.2,23.95,24.0,457839,24.36,25.2,23.95,24.0,457839,0.0,1.0
2020-05-20,25.2,25.55,24.8001,24.96,366088,25.2,25.55,24.8001,24.96,366088,0.0,1.0
2020-05-21,24.32,25.23,24.3,25.03,341158,24.32,25.23,24.3,25.03,341158,0.0,1.0
2020-05-22,24.13,24.447,24.02,24.4,456520,24.13,24.447,24.02,24.4,456520,0.0,1.0
2020-05-26,25.13,25.32,24.79,25.01,403212,25.13,25.32,24.79,25.01,403212,0.0,1.0
2020-05-27,25.62,25.97,24.0,25.22,491702,25.62,25.97,24.0,25.22,491702,0.0,1.0
2020-05-28,24.72,25.99,24.625,25.65,633626,24.72,25.99,24.625,25.65,633626,0.0,1.0
2020-05-29,25.17,25.27,24.69,24.88,441471,25.17,25.27,24.69,24.88,441471,0.0,1.0
2020-06-01,25.26,26.49,25.21,26.32,463119,25.26,26.49,25.21,26.32,463119,0.0,1.0
2020-06-02,25.27,25.6,24.73,25.4,519980,25.27,25.6,24.73,25.4,519980,0.0,1.0
2020-06-03,26.37,26.82,25.69,25.69,482196,26.37,26.82,25.69,25.69,482196,0.0,1.0
2020-06-04,26.6,26.915,26.01,26.25,467546,26.6,26.915,26.01,26.25,467546,0.0,1.0
2020-06-05,27.31,27.87,26.74,26.82,513901,27.31,27.87,26.74,26.82,513901,0.0,1.0
2020-06-08,27.24,27.51,26.83,27.43,539767,27.24,27.51,26.83,27.43,539767,0.0,1.0
2020-06-09,28.0,28.19,26.83,26.96,558354,28.0,28.19,26.83,26.96,558354,0.0,1.0
2020-06-10,27.53,28.09,27.35,28.0,461863,27.53,28.09,27.35,28.0,461863,0.0,1.0
2020-06-11,24.86,26.75,24.85,26.6,562423,24.86,26.75,24.85,26.6,562423,0.0,1.0
2020-06-12,25.18,26.4,24.53,25.77,676653,25.18,26.4,24.53,25.77,676653,0.0,1.0
2020-06-15,26.81,27.34,25.43,25.85,1090977,26.81,27.34,25.43,25.85,1090977,0.0,1.0
2020-06-16,29.19,29.4,28.38,28.77,1081929,29.19,29.4,28.38,28.77,1081929,0.0,1.0
2020-06-17,30.405,30.55,29.18,29.25,974398,30.405,30.55,29.18,29.25,974398,0.0,1.0
2020-06-18,29.86,30.99,29.535,30.85,630100,29.86,30.99,29.535,30.85,630100,0.0,1.0
2020-06-19,29.49,30.5,29.405,30.25,794991,29.49,30.5,29.405,30.25,794991,0.0,1.0
2020-06-22,29.86,30.02,28.77,28.96,549008,29.86,30.02,28.77,28.96,549008,0.0,1.0
2020-06-23,30.005,30.41,29.65,30.11,467646,30.005,30.41,29.65,30.11,467646,0.0,1.0
2020-06-24,29.25,29.96,28.94,29.75,460974,29.25,29.96,28.94,29.75,460974,0.0,1.0
2020-06-25,29.31,29.47,28.65,29.19,689953,29.31,29.47,28.65,29.19,689953,0.0,1.0
2020-06-26,27.22,29.25,27.13,29.14,2988722,27.22,29.25,27.13,29.14,2988722,0.0,1.0
2020-06-29,28.1,28.31,27.09,27.34,564300,28.1,28.31,27.09,27.34,564300,0.0,1.0
2020-06-30,29.33,29.42,28.1,28.2,914500,29.33,29.42,28.1,28.2,914500,0.0,1.0
2020-07-01,29.32,29.47,28.8,29.24,623400,29.32,29.47,28.8,29.24,623400,0.0,1.0
2020-07-02,31.63,31.9,30.9,31.65,1656700,31.63,31.9,30.9,31.65,1656700,0.0,1.0
2020-07-06,31.57,32.35,31.31,32.07,849600,31.57,32.35,31.31,32.07,849600,0.0,1.0
2020-07-07,31.02,31.77,31.0,31.46,774700,31.02,31.77,31.0,31.46,774700,0.0,1.0
2020-07-08,31.86,31.88,31.16,31.52,588100,31.86,31.88,31.16,31.52,588100,0.0,1.0
2020-07-09,31.99,32.28,31.4,31.95,680200,31.99,32.28,31.4,31.95,680200,0.0,1.0
2020-07-10,31.72,32.06,31.48,32.01,748000,31.72,32.06,31.48,32.01,748000,0.0,1.0
2020-07-13,31.14,33.07,31.11,32.9,778900,31.14,33.07,31.11,32.9,778900,0.0,1.0
2020-07-14,31.4,31.59,30.36,31.01,556100,31.4,31.59,30.36,31.01,556100,0.0,1.0
2020-07-15,30.82,32.03,30.51,31.81,537400,30.82,32.03,30.51,31.81,537400,0.0,1.0
2020-07-16,30.53,30.6,30.13,30.42,328900,30.53,30.6,30.13,30.42,328900,0.0,1.0
2020-07-17,30.84,31.24,30.24,30.55,602900,30.84,31.24,30.24,30.55,602900,0.0,1.0
2020-07-20,32.15,32.38,31.14,32.07,463444,32.15,32.38,31.14,32.07,463444,0.0,1.0
2020-07-21,31.67,32.56,31.45,32.33,380686,31.67,32.56,31.45,32.33,380686,0.0,1.0
2020-07-22,31.45,32.1,31.23,31.58,375813,31.45,32.1,31.23,31.58,375813,0.0,1.0
2020-07-23,31.32,32.12,30.84,31.04,631711,31.32,32.12,30.84,31.04,631711,0.0,1.0
2020-07-24,29.8,30.58,29.5,30.56,667026,29.8,30.58,29.5,30.56,667026,0.0,1.0
2020-07-27,30.6,30.78,30.09,30.35,400806,30.6,30.78,30.09,30.35,400806,0.0,1.0
2020-07-28,29.52,30.39,29.51,30.33,414395,29.52,30.39,29.51,30.33,414395,0.0,1.0
2020-07-29,30.21,30.5,29.49,29.6,407619,30.21,30.5,29.49,29.6,407619,0.0,1.0
2020-07-30,30.85,31.08,29.68,29.82,538223,30.85,31.08,29.68,29.82,538223,0.0,1.0
2020-07-31,28.84,30.3122,28.0015,30.0,1404313,28.84,30.3122,28.0015,30.0,1404313,0.0,1.0
2020-08-03,30.52,30.765,29.2,29.29,749929,30.52,30.765,29.2,29.29,749929,0.0,1.0
2020-08-04,30.07,30.47,29.8972,30.0,912872,30.07,30.47,29.8972,30.0,912872,0.0,1.0
2020-08-05,29.8,30.35,29.5231,30.32,486491,29.8,30.35,29.5231,30.32,486491,0.0,1.0
2020-08-06,28.495,29.74,28.35,29.74,540677,28.495,29.74,28.35,29.74,540677,0.0,1.0
2020-08-07,28.34,28.88,27.86,28.27,802985,28.34,28.88,27.86,28.27,802985,0.0,1.0
2020-08-10,27.87,28.35,27.4929,28.35,579002,27.87,28.35,27.4929,28.35,579002,0.0,1.0
2020-08-11,28.175,28.455,27.84,27.92,531263,28.175,28.455,27.84,27.92,531263,0.0,1.0
2020-08-12,29.27,29.56,28.37,28.39,496503,29.27,29.56,28.37,28.39,496503,0.0,1.0
2020-08-13,28.63,29.38,28.42,29.38,406641,28.63,29.38,28.42,29.38,406641,0.0,1.0
2020-08-14,28.53,29.27,28.41,28.78,290701,28.53,29.27,28.41,28.78,290701,0.0,1.0
2020-08-17,29.25,30.335,29.24,29.9,558414,29.25,30.335,29.24,29.9,558414,0.0,1.0
2020-08-18,29.15,29.33,28.47,29.21,517599,29.15,29.33,28.47,29.21,517599,0.0,1.0
2020-08-19,28.84,29.41,28.59,29.41,375431,28.84,29.41,28.59,29.41,375431,0.0,1.0
2020-08-20,28.03,28.81,27.983,28.5,1150199,28.03,28.81,27.983,28.5,1150199,0.0,1.0
2020-08-21,27.73,28.35,27.48,28.165,540213,27.73,28.35,27.48,28.165,540213,0.0,1.0
2020-08-24,27.39,28.125,27.21,27.63,418140,27.39,28.125,27.21,27.63,418140,0.0,1.0
2020-08-25,27.47,27.84,27.16,27.41,288738,27.47,27.84,27.16,27.41,288738,0.0,1.0
2020-08-26,27.28,27.69,27.22,27.35,469365,27.28,27.69,27.22,27.35,469365,0.0,1.0
2020-08-27,26.44,27.53,26.17,27.36,533484,26.44,27.53,26.17,27.36,533484,0.0,1.0
2020-08-28,27.13,27.15,26.52,26.52,410231,27.13,27.15,26.52,26.52,410231,0.0,1.0
2020-08-31,26.13,27.19,26.1,27.06,846385,26.13,27.19,26.1,27.06,846385,0.0,1.0
2020-09-01,26.8,27.0,26.25,26.3,557325,26.8,27.0,26.25,26.3,557325,0.0,1.0
2020-09-02,27.32,27.44,26.63,26.91,351162,27.32,27.44,26.63,26.91,351162,0.0,1.0
2020-09-03,25.49,27.01,25.2,27.01,562953,25.49,27.01,25.2,27.01,562953,0.0,1.0
2020-09-04,24.105,25.49,23.61,25.41,675395,24.105,25.49,23.61,25.41,675395,0.0,1.0
2020-09-08,22.58,23.69,22.56,23.35,756092,22.58,23.69,22.56,23.35,756092,0.0,1.0
2020-09-09,23.35,23.87,22.89,23.59,727677,23.35,23.87,22.89,23.59,727677,0.0,1.0
2020-09-10,22.53,23.92,22.5,23.6,503389,22.53,23.92,22.5,23.6,503389,0.0,1.0
2020-09-11,22.43,23.04,22.37,22.68,369928,22.43,23.04,22.37,22.68,369928,0.0,1.0
2020-09-14,23.11,23.25,22.73,22.94,473985,23.11,23.25,22.73,22.94,473985,0.0,1.0
2020-09-15,23.87,23.91,23.12,23.31,596221,23.87,23.91,23.12,23.31,596221,0.0,1.0
2020-09-16,23.87,24.41,23.775,24.03,556157,23.87,24.41,23.775,24.03,556157,0.0,1.0
2020-09-17,24.17,24.25,23.22,23.24,565973,24.17,24.25,23.22,23.24,565973,0.0,1.0
2020-09-18,24.35,24.63,23.8536,24.45,1221573,24.35,24.63,23.8536,24.45,1221573,0.0,1.0
2020-09-21,24.5,24.5096,23.59,23.81,472823,24.5,24.5096,23.59,23.81,472823,0.0,1.0
2020-09-22,24.55,24.74,24.06,24.74,583715,24.55,24.74,24.06,24.74,583715,0.0,1.0
2020-09-23,23.85,24.8,23.79,24.26,380417,23.85,24.8,23.79,24.26,380417,0.0,1.0
2020-09-24,24.07,24.38,23.72,23.72,467405,24.07,24.38,23.72,23.72,467405,0.0,1.0
2020-09-25,23.94,24.08,23.51,23.86,450680,23.94,24.08,23.51,23.86,450680,0.0,1.0
2020-09-28,24.75,24.79,24.145,24.46,510720,24.75,24.79,24.145,24.46,510720,0.0,1.0
2020-09-29,25.04,25.32,24.69,25.0665,360511,25.04,25.32,24.69,25.0665,360511,0.0,1.0
2020-09-30,24.93,25.33,24.8,24.96,523077,24.93,25.33,24.8,24.96,523077,0.0,1.0
2020-10-01,25.89,25.99,25.26,25.33,528619,25.89,25.99,25.26,25.33,528619,0.0,1.0
2020-10-02,25.23,25.66,24.89,24.99,595766,25.23,25.66,24.89,24.99,595766,0.0,1.0
2020-10-05,26.07,26.1,25.38,25.66,351621,26.07,26.1,25.38,25.66,351621,0.0,1.0
2020-10-06,26.23,26.81,25.895,26.38,519843,26.23,26.81,25.895,26.38,519843,0.0,1.0
2020-10-07,26.495,26.74,26.315,26.44,400281,26.495,26.74,26.315,26.44,400281,0.0,1.0
2020-10-08,27.49,27.53,26.65,26.8,450230,27.49,27.53,26.65,26.8,450230,0.0,1.0
2020-10-09,29.08,29.32,27.86,27.86,702620,29.08,29.32,27.86,27.86,702620,0.0,1.0
2020-10-12,29.09,29.3961,28.83,29.2,532325,29.09,29.3961,28.83,29.2,532325,0.0,1.0
2020-10-13,29.58,29.74,29.03,29.06,430095,29.58,29.74,29.03,29.06,430095,0.0,1.0
2020-10-14,29.58,29.845,29.31,29.66,660932,29.58,29.845,29.31,29.66,660932,0.0,1.0
2020-10-15,29.41,29.54,28.0,28.87,484573,29.41,29.54,28.0,28.87,484573,0.0,1.0
2020-10-16,29.09,29.42,28.88,29.42,447473,29.09,29.42,28.88,29.42,447473,0.0,1.0
2020-10-19,29.38,29.73,29.0901,29.4,558300,29.38,29.73,29.0901,29.4,558300,0.0,1.0
2020-10-20,29.3,29.73,29.05,29.42,515243,29.3,29.73,29.05,29.42,515243,0.0,1.0
2020-10-21,29.34,29.94,29.32,29.43,296991,29.34,29.94,29.32,29.43,296991,0.0,1.0
2020-10-22,29.62,29.67,29.05,29.39,330923,29.62,29.67,29.05,29.39,330923,0.0,1.0
2020-10-23,29.62,29.88,29.52,29.62,358076,29.62,29.88,29.52,29.62,358076,0.0,1.0
2020-10-26,28.98,29.405,28.5,29.28,415704,28.98,29.405,28.5,29.28,415704,0.0,1.0
2020-10-27,29.18,29.5,28.62,29.0,706281,29.18,29.5,28.62,29.0,706281,0.0,1.0
2020-10-28,27.97,28.89,27.77,28.61,620449,27.97,28.89,27.77,28.61,620449,0.0,1.0
2020-10-29,28.81,29.84,27.99,28.9,554314,28.81,29.84,27.99,28.9,554314,0.0,1.0
2020-10-30,28.35,28.76,28.03,28.33,367039,28.35,28.76,28.03,28.33,367039,0.0,1.0
2020-11-02,29.24,29.43,28.58,28.61,472371,29.24,29.43,28.58,28.61,472371,0.0,1.0
2020-11-03,31.25,31.33,29.35,29.5,927522,31.25,31.33,29.35,29.5,927522,0.0,1.0
2020-11-04,32.45,32.58,31.11,31.52,572767,32.45,32.58,31.11,31.52,572767,0.0,1.0
2020-11-05,33.56,33.75,32.58,32.98,516233,33.56,33.75,32.58,32.98,516233,0.0,1.0
2020-11-06,33.8,33.9,33.19,33.53,358386,33.8,33.9,33.19,33.53,358386,0.0,1.0
2020-11-09,35.1,35.8,34.41,34.55,653078,35.1,35.8,34.41,34.55,653078,0.0,1.0
2020-11-10,35.25,36.15,34.62,35.1,883756,35.25,36.15,34.62,35.1,883756,0.0,1.0
2020-11-11,36.36,36.52,35.03,35.69,620116,36.36,36.52,35.03,35.69,620116,0.0,1.0
2020-11-12,36.37,36.63,35.91,36.44,492649,36.37,36.63,35.91,36.44,492649,0.0,1.0
2020-11-13,37.52,37.79,36.79,37.0,424598,37.52,37.79,36.79,37.0,424598,0.0,1.0
2020-11-16,40.455,40.46,37.63,38.09,968706,40.455,40.46,37.63,38.09,968706,0.0,1.0
2020-11-17,39.85,40.45,39.6371,40.18,1092826,39.85,40.45,39.6371,40.18,1092826,0.0,1.0
2020-11-18,39.51,40.2,38.9,39.73,814355,39.51,40.2,38.9,39.73,814355,0.0,1.0
2020-11-19,39.85,39.96,38.4,39.085,640921,39.85,39.96,38.4,39.085,640921,0.0,1.0
2020-11-20,39.71,40.41,39.535,39.75,323655,39.71,40.41,39.535,39.75,323655,0.0,1.0
2020-11-23,40.83,40.91,39.85,39.87,499723,40.83,40.91,39.85,39.87,499723,0.0,1.0
2020-11-24,41.15,41.435,40.52,41.08,425437,41.15,41.435,40.52,41.08,425437,0.0,1.0
2020-11-25,40.97,41.18,40.1396,41.0,422395,40.97,41.18,40.1396,41.0,422395,0.0,1.0
2020-11-27,41.55,42.11,40.98,41.09,244715,41.55,42.11,40.98,41.09,244715,0.0,1.0
2020-11-30,41.0,41.6619,40.2,41.145,775610,41.0,41.6619,40.2,41.145,775610,0.0,1.0
2020-12-01,41.41,41.86,40.93,41.29,734584,41.41,41.86,40.93,41.29,734584,0.0,1.0
2020-12-02,41.075,41.5,40.925,41.3,578961,41.075,41.5,40.925,41.3,578961,0.0,1.0
2020-12-03,41.87,42.07,41.0,41.42,818123,41.87,42.07,41.0,41.42,818123,0.0,1.0
2020-12-04,43.85,43.98,41.79,42.07,420930,43.85,43.98,41.79,42.07,420930,0.0,1.0
2020-12-07,44.34,44.47,43.53,44.0,406821,44.34,44.47,43.53,44.0,406821,0.0,1.0
2020-12-08,45.2,45.6,44.18,44.41,478953,45.2,45.6,44.18,44.41,478953,0.0,1.0
2020-12-09,42.92,45.92,42.64,45.26,547882,42.92,45.92,42.64,45.26,547882,0.0,1.0
2020-12-10,42.8,42.9199,41.21,42.24,745162,42.8,42.9199,41.21,42.24,745162,0.0,1.0
2020-12-11,41.87,43.06,41.54,42.44,433170,41.87,43.06,41.54,42.44,433170,0.0,1.0
2020-12-14,43.12,43.27,42.16,42.68,629693,43.12,43.27,42.16,42.68,629693,0.0,1.0
2020-12-15,43.89,44.22,43.36,43.47,648501,43.89,44.22,43.36,43.47,648501,0.0,1.0
2020-12-16,43.2,44.185,43.04,44.1,464387,43.2,44.185,43.04,44.1,464387,0.0,1.0
2020-12-17,43.28,43.49,42.78,43.34,280653,43.28,43.49,42.78,43.34,280653,0.0,1.0
2020-12-18,42.99,44.065,42.68,42.68,791887,42.99,44.065,42.68,42.68,791887,0.0,1.0
2020-12-21,42.48,42.82,41.9,42.08,390207,42.48,42.82,41.9,42.08,390207,0.0,1.0
2020-12-22,42.35,43.04,42.21,42.52,283175,42.35,43.04,42.21,42.52,283175,0.0,1.0
2020-12-23,41.86,42.74,41.78,42.45,231919,41.86,42.74,41.78,42.45,231919,0.0,1.0
2020-12-24,42.58,42.68,41.95,41.99,145404,42.58,42.68,41.95,41.99,145404,0.0,1.0
2020-12-28,43.17,43.48,42.08,43.0,500397,43.17,43.48,42.08,43.0,500397,0.0,1.0
2020-12-29,42.06,43.29,41.67,43.29,284633,42.06,43.29,41.67,43.29,284633,0.0,1.0
2020-12-30,42.88,43.58,42.27,42.4,321426,42.88,43.58,42.27,42.4,321426,0.0,1.0
2020-12-31,43.02,43.27,42.1,42.5,333553,43.02,43.27,42.1,42.5,333553,0.0,1.0
2021-01-04,42.7,44.5881,42.27,43.38,459561,42.7,44.5881,42.27,43.38,459561,0.0,1.0
2021-01-05,43.19,44.13,42.35,42.49,555741,43.19,44.13,42.35,42.49,555741,0.0,1.0
2021-01-06,43.73,44.3,42.82,43.0,576475,43.73,44.3,42.82,43.0,576475,0.0,1.0
2021-01-07,45.48,45.64,43.69,44.12,542557,45.48,45.64,43.69,44.12,542557,0.0,1.0
2021-01-08,44.74,46.75,44.51,46.49,497123,44.74,46.75,44.51,46.49,497123,0.0,1.0
2021-01-11,45.5,45.61,43.25,44.18,346798,45.5,45.61,43.25,44.18,346798,0.0,1.0
2021-01-12,46.45,47.07,45.775,46.16,483054,46.45,47.07,45.775,46.16,483054,0.0,1.0
2021-01-13,45.86,46.7753,45.67,46.47,265512,45.86,46.7753,45.67,46.47,265512,0.0,1.0
2021-01-14,49.54,50.28,47.09,47.24,838407,49.54,50.28,47.09,47.24,838407,0.0,1.0
2021-01-15,48.82,49.38,47.925,49.13,571222,48.82,49.38,47.925,49.13,571222,0.0,1.0
2021-01-19,49.86,50.57,49.27,50.09,400181,49.86,50.57,49.27,50.09,400181,0.0,1.0
2021-01-20,48.55,50.45,48.01,50.25,341847,48.55,50.45,48.01,50.25,341847,0.0,1.0
2021-01-21,48.33,49.97,47.68,49.13,311071,48.33,49.97,47.68,49.13,311071,0.0,1.0
2021-01-22,49.29,49.44,47.27,47.86,438253,49.29,49.44,47.27,47.86,438253,0.0,1.0
2021-01-25,48.52,50.15,48.06,49.9,268657,48.52,50.15,48.06,49.9,268657,0.0,1.0
2021-01-26,46.35,47.87,46.125,47.75,370980,46.35,47.87,46.125,47.75,370980,0.0,1.0
2021-01-27,43.02,45.63,42.6555,45.0,529938,43.02,45.63,42.6555,45.0,529938,0.0,1.0
2021-01-28,43.0,43.85,42.06,43.07,509498,43.0,43.85,42.06,43.07,509498,0.0,1.0
2021-01-29,40.87,42.7,40.5,42.62,584505,40.87,42.7,40.5,42.62,584505,0.0,1.0
2021-02-01,42.49,42.93,41.02,41.14,386759,42.49,42.93,41.02,41.14,386759,0.0,1.0
2021-02-02,44.5,44.61,42.52,43.26,457320,44.5,44.61,42.52,43.26,457320,0.0,1.0
2021-02-03,42.59,44.74,42.07,44.56,446325,42.59,44.74,42.07,44.56,446325,0.0,1.0
2021-02-04,44.91,45.25,42.79,44.26,608375,44.91,45.25,42.79,44.26,608375,0.0,1.0
2021-02-05,45.63,45.74,44.5,45.5,477278,45.63,45.74,44.5,45.5,477278,0.0,1.0
2021-02-08,46.25,46.4168,44.93,45.44,428322,46.25,46.4168,44.93,45.44,428322,0.0,1.0
2021-02-09,46.08,46.5399,45.36,45.84,428629,46.08,46.5399,45.36,45.84,428629,0.0,1.0
2021-02-10,45.98,46.75,45.72,46.11,458062,45.98,46.75,45.72,46.11,458062,0.0,1.0
2021-02-11,48.38,48.46,46.5,46.66,456884,48.38,48.46,46.5,46.66,456884,0.0,1.0
2021-02-12,50.4,50.46,47.56,48.07,503597,50.4,50.46,47.56,48.07,503597,0.0,1.0
2021-02-16,50.92,52.388,50.52,50.99,878484,50.92,52.388,50.52,50.99,878484,0.0,1.0
2021-02-17,48.83,50.169,47.46,49.71,370964,48.83,50.169,47.46,49.71,370964,0.0,1.0
2021-02-18,47.44,48.25,46.71,48.11,276590,47.44,48.25,46.71,48.11,276590,0.0,1.0
2021-02-19,49.16,49.49,47.9,47.97,346281,49.16,49.49,47.9,47.97,346281,0.0,1.0
2021-02-22,47.45,48.555,46.9184,48.53,264690,47.45,48.555,46.9184,48.53,264690,0.0,1.0
2021-02-23,46.85,47.13,44.5462,46.06,380231,46.85,47.13,44.5462,46.06,380231,0.0,1.0
2021-02-24,48.68,48.98,46.06,46.53,333141,48.68,48.98,46.06,46.53,333141,0.0,1.0
2021-02-25,44.83,48.26,44.63,48.1,331316,44.83,48.26,44.63,48.1,331316,0.0,1.0
2021-02-26,45.37,46.26,43.6588,44.7,465371,45.37,46.26,43.6588,44.7,465371,0.0,1.0
2021-03-01,48.39,48.47,45.75,46.39,396266,48.39,48.47,45.75,46.39,396266,0.0,1.0
2021-03-02,45.28,48.58,45.21,48.58,1133070,45.28,48.58,45.21,48.58,1133070,0.0,1.0
2021-03-03,44.07,46.147,44.05,45.75,432515,44.07,46.147,44.05,45.75,432515,0.0,1.0
2021-03-04,41.21,43.92,40.2,43.59,826129,41.21,43.92,40.2,43.59,826129,0.0,1.0
2021-03-05,42.92,43.19,40.5,42.51,902575,42.92,43.19,40.5,42.51,902575,0.0,1.0
2021-03-08,40.79,43.44,40.74,42.79,600966,40.79,43.44,40.74,42.79,600966,0.0,1.0
2021-03-09,43.725,44.44,42.18,42.18,446260,43.725,44.44,42.18,42.18,446260,0.0,1.0
2021-03-10,43.18,45.1,43.18,44.86,308277,43.18,45.1,43.18,44.86,308277,0.0,1.0
2021-03-11,45.3,45.38,44.41,44.69,354445,45.3,45.38,44.41,44.69,354445,0.0,1.0
2021-03-12,45.06,45.45,43.9,44.78,316745,45.06,45.45,43.9,44.78,316745,0.0,1.0
2021-03-15,45.27,45.7,44.5,44.9,484414,45.27,45.7,44.5,44.9,484414,0.0,1.0
2021-03-16,46.63,47.1338,45.32,45.78,479348,46.63,47.1338,45.32,45.78,479348,0.0,1.0
2021-03-17,46.68,47.18,44.6301,45.13,319180,46.68,47.18,44.6301,45.13,319180,0.0,1.0
2021-03-18,44.09,45.8692,43.96,45.6,303720,44.09,45.8692,43.96,45.6,303720,0.0,1.0
2021-03-19,43.68,45.8399,43.3,44.23,932767,43.68,45.8399,43.3,44.23,932767,0.0,1.0
2021-03-22,44.16,45.21,43.735,44.35,332492,44.16,45.21,43.735,44.35,332492,0.0,1.0
2021-03-23,42.24,44.18,41.75,44.04,455475,42.24,44.18,41.75,44.04,455475,0.0,1.0
2021-03-24,42.42,45.19,42.4,44.05,1001738,42.42,45.19,42.4,44.05,1001738,0.0,1.0
2021-03-25,42.52,42.87,40.27,40.99,527750,42.52,42.87,40.27,40.99,527750,0.0,1.0
2021-03-26,45.4,45.45,42.18,42.42,576921,45.4,45.45,42.18,42.42,576921,0.0,1.0
2021-03-29,42.61,45.2,42.15,44.67,451061,42.61,45.2,42.15,44.67,451061,0.0,1.0
2021-03-30,42.82,43.25,41.91,42.13,315175,42.82,43.25,41.91,42.13,315175,0.0,1.0
2021-03-31,45.11,45.725,43.45,43.515,595639,45.11,45.725,43.45,43.515,595639,0.0,1.0
2021-04-01,49.75,49.75,46.21,46.21,678504,49.75,49.75,46.21,46.21,678504,0.0,1.0
2021-04-05,51.12,51.36,49.09,50.1,484625,51.12,51.36,49.09,50.1,484625,0.0,1.0
2021-04-06,50.55,51.37,49.81,50.83,311630,50.55,51.37,49.81,50.83,311630,0.0,1.0
2021-04-07,49.68,51.03,49.585,50.9,216190,49.68,51.03,49.585,50.9,216190,0.0,1.0
2021-04-08,50.81,51.08,49.192,50.7,249544,50.81,51.08,49.192,50.7,249544,0.0,1.0
2021-04-09,50.85,51.03,50.21,50.5,333424,50.85,51.03,50.21,50.5,333424,0.0,1.0
2021-04-12,50.05,50.51,49.42,50.39,243475,50.05,50.51,49.42,50.39,243475,0.0,1.0
2021-04-13,49.31,51.0499,48.61,50.69,302414,49.31,51.0499,48.61,50.69,302414,0.0,1.0
2021-04-14,48.91,50.11,48.43,49.39,255811,48.91,50.11,48.43,49.39,255811,0.0,1.0
2021-04-15,49.37,49.98,48.58,49.98,241615,49.37,49.98,48.58,49.98,241615,0.0,1.0
2021-04-16,49.37,49.79,48.5,49.68,232453,49.37,49.79,48.5,49.68,232453,0.0,1.0
2021-04-19,47.87,49.36,46.81,49.07,298848,47.87,49.36,46.81,49.07,298848,0.0,1.0
2021-04-20,46.53,48.38,46.16,47.67,251925,46.53,48.38,46.16,47.67,251925,0.0,1.0
2021-04-21,48.49,48.53,46.52,46.79,262333,48.49,48.53,46.52,46.79,262333,0.0,1.0
2021-04-22,47.58,48.96,47.53,48.49,265291,47.58,48.96,47.53,48.49,265291,0.0,1.0
2021-04-23,48.96,49.64,48.17,48.17,273411,48.96,49.64,48.17,48.17,273411,0.0,1.0
2021-04-26,49.565,50.48,49.29,49.975,335219,49.565,50.48,49.29,49.975,335219,0.0,1.0
2021-04-27,48.66,50.17,48.43,50.17,210073,48.66,50.17,48.43,50.17,210073,0.0,1.0
2021-04-28,47.97,48.63,46.87,47.94,361471,47.97,48.63,46.87,47.94,361471,0.0,1.0
2021-04-29,39.22,44.9,38.1601,41.78,1816368,39.22,44.9,38.1601,41.78,1816368,0.0,1.0
2021-04-30,39.15,40.45,38.9,39.36,1137247,39.15,40.45,38.9,39.36,1137247,0.0,1.0
2021-05-03,39.03,40.07,38.9,39.63,828898,39.03,40.07,38.9,39.63,828898,0.0,1.0
2021-05-04,38.51,39.05,38.1,38.91,611489,38.51,39.05,38.1,38.91,611489,0.0,1.0
2021-05-05,37.7,38.9,37.53,38.62,473444,37.7,38.9,37.53,38.62,473444,0.0,1.0
2021-05-06,38.26,38.32,37.14,37.35,475683,38.26,38.32,37.14,37.35,475683,0.0,1.0
2021-05-07,38.69,39.08,38.26,38.42,293419,38.69,39.08,38.26,38.42,293419,0.0,1.0
2021-05-10,36.35,38.45,36.01,38.27,485208,36.35,38.45,36.01,38.27,485208,0.0,1.0
2021-05-11,35.78,36.83,34.331,34.99,489899,35.78,36.83,34.331,34.99,489899,0.0,1.0
2021-05-12,33.07,35.76,32.82,34.98,699873,33.07,35.76,32.82,34.98,699873,0.0,1.0
2021-05-13,33.19,34.43,32.81,33.58,692171,33.19,34.43,32.81,33.58,692171,0.0,1.0
2021-05-14,33.8,34.25,32.84,33.44,554648,33.8,34.25,32.84,33.44,554648,0.0,1.0
2021-05-17,34.07,34.14,32.98,33.47,430034,34.07,34.14,32.98,33.47,430034,0.0,1.0
2021-05-18,33.61,34.8,33.58,34.49,450869,33.61,34.8,33.58,34.49,450869,0.0,1.0
2021-05-19,34.04,34.26,32.69,32.69,482896,34.04,34.26,32.69,32.69,482896,0.0,1.0
2021-05-20,34.97,35.45,34.01,34.25,692865,34.97,35.45,34.01,34.25,692865,0.0,1.0
2021-05-21,34.09,35.54,34.07,35.54,341912,34.09,35.54,34.07,35.54,341912,0.0,1.0
2021-05-24,35.03,35.28,34.43,34.48,719612,35.03,35.28,34.43,34.48,719612,0.0,1.0
2021-05-25,34.62,36.15,34.6,35.51,421669,34.62,36.15,34.6,35.51,421669,0.0,1.0
2021-05-26,34.73,35.43,34.39,34.89,303896,34.73,35.43,34.39,34.89,303896,0.0,1.0
2021-05-27,34.69,35.465,34.52,34.58,404699,34.69,35.465,34.52,34.58,404699,0.0,1.0
2021-05-28,35.25,35.51,34.3201,34.8,548201,35.25,35.51,34.3201,34.8,548201,0.0,1.0
2021-06-01,34.85,35.88,34.67,35.43,473481,34.85,35.88,34.67,35.43,473481,0.0,1.0
2021-06-02,34.75,35.16,34.4,34.75,303684,34.75,35.16,34.4,34.75,303684,0.0,1.0
2021-06-03,33.31,34.42,33.24,34.2,520307,33.31,34.42,33.24,34.2,520307,0.0,1.0
2021-06-04,34.91,35.5,34.52,34.8,1104435,34.91,35.5,34.52,34.8,1104435,0.0,1.0
2021-06-07,33.77,34.85,33.36,34.62,569899,33.77,34.85,33.36,34.62,569899,0.0,1.0
2021-06-08,33.6,34.7,33.51,34.31,1022469,33.6,34.7,33.51,34.31,1022469,0.0,1.0
2021-06-09,33.8,34.46,33.595,33.92,610164,33.8,34.46,33.595,33.92,610164,0.0,1.0
2021-06-10,34.05,34.4,33.66,33.68,348852,34.05,34.4,33.66,33.68,348852,0.0,1.0
2021-06-11,33.82,34.1798,33.52,34.07,329026,33.82,34.1798,33.52,34.07,329026,0.0,1.0
2021-06-14,34.98,35.29,33.76,33.82,412012,34.98,35.29,33.76,33.82,412012,0.0,1.0
2021-06-15,34.57,35.25,33.94,34.99,480221,34.57,35.25,33.94,34.99,480221,0.0,1.0
2021-06-16,35.03,35.226,34.48,34.55,477712,35.03,35.226,34.48,34.55,477712,0.0,1.0
2021-06-17,34.85,35.63,34.525,34.72,464145,34.85,35.63,34.525,34.72,464145,0.0,1.0
2021-06-18,33.61,34.6299,33.46,34.17,748861,33.61,34.6299,33.46,34.17,748861,0.0,1.0
2021-06-21,33.5,34.47,33.31,33.68,444938,33.5,34.47,33.31,33.68,444938,0.0,1.0
2021-06-22,33.19,33.71,32.94,33.71,477537,33.19,33.71,32.94,33.71,477537,0.0,1.0
2021-06-23,33.68,33.91,33.34,33.34,542780,33.68,33.91,33.34,33.34,542780,0.0,1.0
2021-06-24,35.05,35.2,33.9201,34.09,403358,35.05,35.2,33.9201,34.09,403358,0.0,1.0
2021-06-25,35.62,36.01,35.38,35.46,1319395,35.62,36.01,35.38,35.46,1319395,0.0,1.0
2021-06-28,36.55,36.63,35.75,35.75,505565,36.55,36.63,35.75,35.75,505565,0.0,1.0
2021-06-29,36.54,36.955,36.21,36.34,370495,36.54,36.955,36.21,36.34,370495,0.0,1.0
2021-06-30,36.46,36.7,36.1,36.33,464481,36.46,36.7,36.1,36.33,464481,0.0,1.0
2021-07-01,36.75,36.76,35.93,36.42,732089,36.75,36.76,35.93,36.42,732089,0.0,1.0
2021-07-02,36.53,37.13,36.32,37.0,690665,36.53,37.13,36.32,37.0,690665,0.0,1.0
2021-07-06,35.92,37.127,35.24,36.8,387831,35.92,37.127,35.24,36.8,387831,0.0,1.0
2021-07-07,35.25,36.36,34.95,36.22,423119,35.25,36.36,34.95,36.22,423119,0.0,1.0
2021-07-08,34.59,34.92,33.43,34.3,602266,34.59,34.92,33.43,34.3,602266,0.0,1.0
2021-07-09,35.23,35.64,34.5301,34.85,306388,35.23,35.64,34.5301,34.85,306388,0.0,1.0
2021-07-12,35.41,35.64,34.835,35.4,303070,35.41,35.64,34.835,35.4,303070,0.0,1.0
2021-07-13,35.26,35.4,34.85,35.1,233635,35.26,35.4,34.85,35.1,233635,0.0,1.0
2021-07-14,35.13,36.04,35.07,35.79,284012,35.13,36.04,35.07,35.79,284012,0.0,1.0
2021-07-15,34.35,35.05,33.97,34.87,217657,34.35,35.05,33.97,34.87,217657,0.0,1.0
2021-07-16,33.84,34.97,33.76,34.76,336721,33.84,34.97,33.76,34.76,336721,0.0,1.0
2021-07-19,33.96,34.27,32.71,33.18,398354,33.96,34.27,32.71,33.18,398354,0.0,1.0
2021-07-20,34.48,34.94,33.81,34.17,504621,34.48,34.94,33.81,34.17,504621,0.0,1.0
2021-07-21,36.4,36.49,34.34,34.6,351885,36.4,36.49,34.34,34.6,351885,0.0,1.0
2021-07-22,36.08,36.62,35.95,36.25,326691,36.08,36.62,35.95,36.25,326691,0.0,1.0
2021-07-23,36.32,36.38,35.75,36.15,184547,36.32,36.38,35.75,36.15,184547,0.0,1.0
2021-07-26,36.0,36.61,35.73,36.31,305964,36.0,36.61,35.73,36.31,305964,0.0,1.0
2021-07-27,34.79,35.75,33.6,35.75,816055,34.79,35.75,33.6,35.75,816055,0.0,1.0
2021-07-28,36.3,36.59,34.8,35.12,294505,36.3,36.59,34.8,35.12,294505,0.0,1.0
2021-07-29,36.09,36.46,34.86,36.03,576352,36.09,36.46,34.86,36.03,576352,0.0,1.0
2021-07-30,37.26,37.5,35.87,35.87,446953,37.26,37.5,35.87,35.87,446953,0.0,1.0
2021-08-02,37.89,38.29,37.52,37.6,692285,37.89,38.29,37.52,37.6,692285,0.0,1.0
2021-08-03,37.86,38.17,36.77,37.87,958820,37.86,38.17,36.77,37.87,958820,0.0,1.0
2021-08-04,38.5,38.57,37.51,37.7,482859,38.5,38.57,37.51,37.7,482859,0.0,1.0
2021-08-05,38.3,39.54,37.85,38.61,324319,38.3,39.54,37.85,38.61,324319,0.0,1.0
2021-08-06,38.65,38.87,38.11,38.15,347488,38.65,38.87,38.11,38.15,347488,0.0,1.0
2021-08-09,38.0,38.8,37.99,38.7,646109,38.0,38.8,37.99,38.7,646109,0.0,1.0
2021-08-10,38.05,38.25,37.02,38.0,482986,38.05,38.25,37.02,38.0,482986,0.0,1.0
2021-08-11,37.15,38.38,36.93,38.38,360156,37.15,38.38,36.93,38.38,360156,0.0,1.0
2021-08-12,35.2,36.8,35.145,36.77,299754,35.2,36.8,35.145,36.77,299754,0.0,1.0
2021-08-13,34.97,35.415,34.74,35.12,285019,34.97,35.415,34.74,35.12,285019,0.0,1.0
2021-08-16,35.59,35.59,34.76,34.88,262694,35.59,35.59,34.76,34.88,262694,0.0,1.0
2021-08-17,34.53,35.16,34.22,34.99,320638,34.53,35.16,34.22,34.99,320638,0.0,1.0
2021-08-18,34.47,35.225,34.39,34.39,200542,34.47,35.225,34.39,34.39,200542,0.0,1.0
2021-08-19,34.75,34.97,34.1,34.37,236407,34.75,34.97,34.1,34.37,236407,0.0,1.0
2021-08-20,35.15,35.51,34.59,35.36,325427,35.15,35.51,34.59,35.36,325427,0.0,1.0
2021-08-23,36.37,36.5,35.67,35.8,262857,36.37,36.5,35.67,35.8,262857,0.0,1.0
2021-08-24,36.71,36.8299,36.32,36.4,207215,36.71,36.8299,36.32,36.4,207215,0.0,1.0
2021-08-25,37.25,37.69,36.83,36.93,256765,37.25,37.69,36.83,36.93,256765,0.0,1.0
2021-08-26,37.29,37.6,36.8,37.06,221483,37.29,37.6,36.8,37.06,221483,0.0,1.0
2021-08-27,39.25,39.32,37.56,37.56,434778,39.25,39.32,37.56,37.56,434778,0.0,1.0
2021-08-30,39.57,39.69,38.86,39.23,361742,39.57,39.69,38.86,39.23,361742,0.0,1.0
2021-08-31,38.88,39.7,38.46,39.49,315031,38.88,39.7,38.46,39.49,315031,0.0,1.0
2021-09-01,39.03,39.355,38.33,38.99,200535,39.03,39.355,38.33,38.99,200535,0.0,1.0
2021-09-02,39.52,39.57,38.8608,39.3,262494,39.52,39.57,38.8608,39.3,262494,0.0,1.0
2021-09-03,39.98,39.98,38.83,39.34,345663,39.98,39.98,38.83,39.34,345663,0.0,1.0
2021-09-07,40.42,40.465,39.89,39.98,299251,40.42,40.465,39.89,39.98,299251,0.0,1.0
2021-09-08,39.37,40.29,38.84,40.19,367872,39.37,40.29,38.84,40.19,367872,0.0,1.0
2021-09-09,39.56,40.02,39.08,39.21,270286,39.56,40.02,39.08,39.21,270286,0.0,1.0
2021-09-10,39.46,40.67,39.42,39.94,287334,39.46,40.67,39.42,39.94,287334,0.0,1.0
2021-09-13,39.32,39.91,39.05,39.88,234933,39.32,39.91,39.05,39.88,234933,0.0,1.0
2021-09-14,39.18,39.62,38.77,39.34,228882,39.18,39.62,38.77,39.34,228882,0.0,1.0
2021-09-15,39.05,39.25,38.2,39.18,309533,39.05,39.25,38.2,39.18,309533,0.0,1.0
2021-09-16,39.04,39.465,38.37,38.66,212073,39.04,39.465,38.37,38.66,212073,0.0,1.0
2021-09-17,38.15,39.11,37.87,39.11,1034070,38.15,39.11,37.87,39.11,1034070,0.0,1.0
2021-09-20,37.8,37.82,36.4838,37.18,253591,37.8,37.82,36.4838,37.18,253591,0.0,1.0
2021-09-21,37.92,38.2,37.08,38.09,257186,37.92,38.2,37.08,38.09,257186,0.0,1.0
2021-09-22,39.44,39.47,37.97,38.29,242353,39.44,39.47,37.97,38.29,242353,0.0,1.0
2021-09-23,40.42,40.47,39.57,39.7,249328,40.42,40.47,39.57,39.7,249328,0.0,1.0
2021-09-24,40.36,40.6,40.17,40.36,202382,40.36,40.6,40.17,40.36,202382,0.0,1.0
2021-09-27,39.86,40.57,39.83,40.29,227460,39.86,40.57,39.83,40.29,227460,0.0,1.0
2021-09-28,38.13,38.89,37.89,38.78,242165,38.13,38.89,37.89,38.78,242165,0.0,1.0
2021-09-29,37.66,38.6,37.505,38.21,219424,37.66,38.6,37.505,38.21,219424,0.0,1.0
2021-09-30,37.33,38.47,37.25,37.89,159845,37.33,38.47,37.25,37.89,159845,0.0,1.0
2021-10-01,38.0,38.78,36.92,37.5,386909,38.0,38.78,36.92,37.5,386909,0.0,1.0
2021-10-04,36.0,37.74,35.66,37.6,341796,36.0,37.74,35.66,37.6,341796,0.0,1.0
2021-10-05,36.06,36.53,35.63,36.19,148227,36.06,36.53,35.63,36.19,148227,0.0,1.0
2021-10-06,35.93,36.125,35.49,35.64,181834,35.93,36.125,35.49,35.64,181834,0.0,1.0
2021-10-07,36.25,37.05,36.135,36.58,223763,36.25,37.05,36.135,36.58,223763,0.0,1.0
2021-10-08,35.63,36.32,35.49,36.32,197456,35.63,36.32,35.49,36.32,197456,0.0,1.0
2021-10-11,35.87,36.32,35.32,35.32,134570,35.87,36.32,35.32,35.32,134570,0.0,1.0
2021-10-12,35.66,36.515,35.4581,36.37,236338,35.66,36.515,35.4581,36.37,236338,0.0,1.0
2021-10-13,34.79,36.4501,34.72,36.03,344769,34.79,36.4501,34.72,36.03,344769,0.0,1.0
2021-10-14,36.2,36.21,35.53,35.53,468253,36.2,36.21,35.53,35.53,468253,0.0,1.0
2021-10-15,35.97,36.97,35.97,36.96,269804,35.97,36.97,35.97,36.96,269804,0.0,1.0
2021-10-18,36.23,36.23,35.25,35.52,149915,36.23,36.23,35.25,35.52,149915,0.0,1.0
2021-10-19,36.02,36.57,35.87,36.01,207476,36.02,36.57,35.87,36.01,207476,0.0,1.0
2021-10-20,35.75,35.82,35.25,35.72,226122,35.75,35.82,35.25,35.72,226122,0.0,1.0
2021-10-21,36.16,36.18,35.24,35.26,246349,36.16,36.18,35.24,35.26,246349,0.0,1.0
2021-10-22,37.15,37.51,36.48,36.48,371594,37.15,37.51,36.48,36.48,371594,0.0,1.0
2021-10-25,38.07,38.1,36.94,37.5,384436,38.07,38.1,36.94,37.5,384436,0.0,1.0
2021-10-26,37.47,38.43,37.3,37.75,383772,37.47,38.43,37.3,37.75,383772,0.0,1.0
2021-10-27,36.7,38.0613,36.59,37.36,192679,36.7,38.0613,36.59,37.36,192679,0.0,1.0
2021-10-28,39.33,39.43,37.64,38.24,481093,39.33,39.43,37.64,38.24,481093,0.0,1.0
2021-10-29,39.78,39.87,38.82,39.02,291767,39.78,39.87,38.82,39.02,291767,0.0,1.0
2021-11-01,41.39,41.78,39.86,39.92,472654,41.39,41.78,39.86,39.92,472654,0.0,1.0
2021-11-02,41.49,41.87,40.93,41.42,301925,41.49,41.87,40.93,41.42,301925,0.0,1.0
2021-11-03,43.0,43.095,40.93,41.45,388707,43.0,43.095,40.93,41.45,388707,0.0,1.0
2021-11-04,44.41,44.465,43.05,43.24,394634,44.41,44.465,43.05,43.24,394634,0.0,1.0
2021-11-05,44.41,46.0,44.36,44.65,406225,44.41,46.0,44.36,44.65,406225,0.0,1.0
2021-11-08,43.79,44.832,43.651,44.68,286398,43.79,44.832,43.651,44.68,286398,0.0,1.0
2021-11-09,43.6,44.76,43.47,43.92,199660,43.6,44.76,43.47,43.92,199660,0.0,1.0
2021-11-10,42.54,43.52,40.7304,42.67,210607,42.54,43.52,40.7304,42.67,210607,0.0,1.0
2021-11-11,42.43,43.275,42.16,43.09,316334,42.43,43.275,42.16,43.09,316334,0.0,1.0
2021-11-12,42.7,43.055,42.38,42.7,208249,42.7,43.055,42.38,42.7,208249,0.0,1.0
2021-11-15,42.66,43.3956,41.97,43.06,355307,42.66,43.3956,41.97,43.06,355307,0.0,1.0
2021-11-16,43.28,43.44,42.26,42.58,352825,43.28,43.44,42.26,42.58,352825,0.0,1.0
2021-11-17,43.12,43.425,42.55,43.27,271081,43.12,43.425,42.55,43.27,271081,0.0,1.0
2021-11-18,43.05,43.66,42.67,43.62,381949,43.05,43.66,42.67,43.62,381949,0.0,1.0
2021-11-19,42.97,43.86,40.4109,42.73,253785,42.97,43.86,40.4109,42.73,253785,0.0,1.0
2021-11-22,42.6,43.88,42.4,43.11,439200,42.6,43.88,42.4,43.11,439200,0.0,1.0
2021-11-23,43.05,43.12,41.8,42.43,408822,43.05,43.12,41.8,42.43,408822,0.0,1.0
2021-11-24,43.45,43.51,42.0,42.54,168064,43.45,43.51,42.0,42.54,168064,0.0,1.0
2021-11-26,41.12,42.85,40.985,42.29,193416,41.12,42.85,40.985,42.29,193416,0.0,1.0
2021-11-29,42.51,42.7,41.7,41.85,229316,42.51,42.7,41.7,41.85,229316,0.0,1.0
2021-11-30,41.92,42.93,41.46,42.28,267321,41.92,42.93,41.46,42.28,267321,0.0,1.0
2021-12-01,42.35,44.26,42.3,43.02,378614,42.35,44.26,42.3,43.02,378614,0.0,1.0
2021-12-02,41.67,42.16,40.67,41.39,234644,41.67,42.16,40.67,41.39,234644,0.0,1.0
2021-12-03,40.95,44.12,40.46,44.12,285628,40.95,44.12,40.46,44.12,285628,0.0,1.0
2021-12-06,42.08,42.32,40.0616,41.16,269998,42.08,42.32,40.0616,41.16,269998,0.0,1.0
2021-12-07,44.32,44.8,42.43,43.08,215819,44.32,44.8,42.43,43.08,215819,0.0,1.0
2021-12-08,44.6,44.745,43.574,43.91,230090,44.6,44.745,43.574,43.91,230090,0.0,1.0
2021-12-09,42.72,44.58,42.72,44.12,188428,42.72,44.58,42.72,44.12,188428,0.0,1.0
2021-12-10,43.12,43.68,42.13,43.35,182563,43.12,43.68,42.13,43.35,182563,0.0,1.0
2021-12-13,41.41,43.08,41.29,43.03,306024,41.41,43.08,41.29,43.03,306024,0.0,1.0
2021-12-14,41.39,41.85,40.74,40.82,210570,41.39,41.85,40.74,40.82,210570,0.0,1.0
2021-12-15,43.15,43.24,40.84,41.62,349557,43.15,43.24,40.84,41.62,349557,0.0,1.0
2021-12-16,41.16,43.48,40.88,43.48,649442,41.16,43.48,40.88,43.48,649442,0.0,1.0
2021-12-17,41.76,42.64,40.23,40.7592,1832437,41.76,42.64,40.23,40.7592,1832437,0.0,1.0
2021-12-20,40.99,41.79,39.95,40.79,329962,40.99,41.79,39.95,40.79,329962,0.0,1.0
2021-12-21,43.03,43.11,41.65,42.02,243331,43.03,43.11,41.65,42.02,243331,0.0,1.0
2021-12-22,44.12,44.17,41.4845,42.55,356779,44.12,44.17,41.4845,42.55,356779,0.0,1.0
2021-12-23,44.51,44.88,44.04,44.35,158724,44.51,44.88,44.04,44.35,158724,0.0,1.0
2021-12-27,45.93,46.33,42.44,43.94,269488,45.93,46.33,42.44,43.94,269488,0.0,1.0
2021-12-28,45.25,46.22,44.9649,46.02,167381,45.25,46.22,44.9649,46.02,167381,0.0,1.0
2021-12-29,46.04,46.1199,44.78,45.3,157018,46.04,46.1199,44.78,45.3,157018,0.0,1.0
2021-12-30,45.57,46.6,45.52,45.89,225036,45.57,46.6,45.52,45.89,225036,0.0,1.0
2021-12-31,45.72,46.03,45.42,45.42,155100,45.72,46.03,45.42,45.42,155100,0.0,1.0
2022-01-03,46.74,47.48,45.74,46.0,416529,46.74,47.48,45.74,46.0,416529,0.0,1.0
2022-01-04,44.94,47.1,44.51,46.89,329530,44.94,47.1,44.51,46.89,329530,0.0,1.0
2022-01-05,42.73,45.03,42.68,44.61,269473,42.73,45.03,42.68,44.61,269473,0.0,1.0
2022-01-06,45.73,46.24,42.81,43.35,548680,45.73,46.24,42.81,43.35,548680,0.0,1.0
2022-01-07,42.27,45.59,42.27,45.54,325717,42.27,45.59,42.27,45.54,325717,0.0,1.0
2022-01-10,42.17,42.24,40.48,41.41,419891,42.17,42.24,40.48,41.41,419891,0.0,1.0
2022-01-11,43.57,43.61,41.09,41.82,336319,43.57,43.61,41.09,41.82,336319,0.0,1.0
2022-01-12,43.21,44.22,42.4,43.86,330404,43.21,44.22,42.4,43.86,330404,0.0,1.0
2022-01-13,43.01,45.2,42.89,44.29,426184,43.01,45.2,42.89,44.29,426184,0.0,1.0
2022-01-14,44.72,44.76,42.33,42.36,262213,44.72,44.76,42.33,42.36,262213,0.0,1.0
2022-01-18,42.9,44.41,42.88,43.81,575001,42.9,44.41,42.88,43.81,575001,0.0,1.0
2022-01-19,41.92,43.76,41.6,43.5,355649,41.92,43.76,41.6,43.5,355649,0.0,1.0
2022-01-20,41.35,43.4826,41.28,42.47,280349,41.35,43.4826,41.28,42.47,280349,0.0,1.0
2022-01-21,40.79,42.63,40.2,40.84,480929,40.79,42.63,40.2,40.84,480929,0.0,1.0
2022-01-24,43.21,43.37,39.75,39.88,598318,43.21,43.37,39.75,39.88,598318,0.0,1.0
2022-01-25,41.37,42.42,40.02,41.89,458567,41.37,42.42,40.02,41.89,458567,0.0,1.0
2022-01-26,41.77,43.9399,41.03,42.6,434588,41.77,43.9399,41.03,42.6,434588,0.0,1.0
2022-01-27,39.11,42.175,38.9,41.76,488137,39.11,42.175,38.9,41.76,488137,0.0,1.0
2022-01-28,40.21,40.22,37.87,39.04,585757,40.21,40.22,37.87,39.04,585757,0.0,1.0
2022-01-31,42.74,42.74,40.32,40.32,383277,42.74,42.74,40.32,40.32,383277,0.0,1.0
2022-02-01,42.91,43.62,41.96,43.11,324049,42.91,43.62,41.96,43.11,324049,0.0,1.0
2022-02-02,42.88,44.08,42.12,43.55,433375,42.88,44.08,42.12,43.55,433375,0.0,1.0
2022-02-03,40.56,43.61,40.33,43.55,826925,40.56,43.61,40.33,43.55,826925,0.0,1.0
2022-02-04,40.06,41.0,38.87,40.16,476353,40.06,41.0,38.87,40.16,476353,0.0,1.0
2022-02-07,40.69,41.49,40.08,40.1,319075,40.69,41.49,40.08,40.1,319075,0.0,1.0
2022-02-08,42.16,42.24,40.61,41.0,432160,42.16,42.24,40.61,41.0,432160,0.0,1.0
2022-02-09,42.63,42.84,41.77,42.62,188721,42.63,42.84,41.77,42.62,188721,0.0,1.0
2022-02-10,41.04,42.66,40.79,41.08,325453,41.04,42.66,40.79,41.08,325453,0.0,1.0
2022-02-11,40.0,41.6,39.42,41.0,379825,40.0,41.6,39.42,41.0,379825,0.0,1.0
2022-02-14,40.38,41.175,39.79,40.31,458637,40.38,41.175,39.79,40.31,458637,0.0,1.0
2022-02-15,42.4,42.59,41.23,41.23,332400,42.4,42.59,41.23,41.23,332400,0.0,1.0
2022-02-16,43.28,43.36,41.23,42.1,166899,43.28,43.36,41.23,42.1,166899,0.0,1.0
2022-02-17,42.75,43.39,42.51,42.94,268363,42.75,43.39,42.51,42.94,268363,0.0,1.0
2022-02-18,42.02,43.07,41.9201,42.78,283592,42.02,43.07,41.9201,42.78,283592,0.0,1.0
2022-02-22,40.3,42.16,39.87,41.34,285669,40.3,42.16,39.87,41.34,285669,0.0,1.0
2022-02-23,38.89,41.355,38.78,40.81,358048,38.89,41.355,38.78,40.81,358048,0.0,1.0
2022-02-24,41.13,41.235,37.0512,37.26,464987,41.13,41.235,37.0512,37.26,464987,0.0,1.0
2022-02-25,41.21,41.585,40.36,41.18,309041,41.21,41.585,40.36,41.18,309041,0.0,1.0
2022-02-28,40.49,41.53,39.99,40.38,413963,40.49,41.53,39.99,40.38,413963,0.0,1.0
2022-03-01,39.37,40.62,38.835,40.2,463666,39.37,40.62,38.835,40.2,463666,0.0,1.0
2022-03-02,41.71,41.96,39.73,39.75,299118,41.71,41.96,39.73,39.75,299118,0.0,1.0
2022-03-03,40.6,42.0,40.11,41.92,217198,40.6,42.0,40.11,41.92,217198,0.0,1.0
2022-03-04,39.59,40.54,39.07,40.0,347092,39.59,40.54,39.07,40.0,347092,0.0,1.0
2022-03-07,37.64,40.39,37.57,39.66,374571,37.64,40.39,37.57,39.66,374571,0.0,1.0
2022-03-08,38.11,38.93,36.84,38.07,505447,38.11,38.93,36.84,38.07,505447,0.0,1.0
2022-03-09,40.38,40.63,38.8,39.68,281431,40.38,40.63,38.8,39.68,281431,0.0,1.0
2022-03-10,39.89,40.1,38.96,39.36,206597,39.89,40.1,38.96,39.36,206597,0.0,1.0
2022-03-11,39.21,40.82,39.2,40.56,224928,39.21,40.82,39.2,40.56,224928,0.0,1.0
2022-03-14,37.34,39.15,37.12,39.08,297383,37.34,39.15,37.12,39.08,297383,0.0,1.0
2022-03-15,38.21,38.28,37.19,37.38,321895,38.21,38.28,37.19,37.38,321895,0.0,1.0
2022-03-16,41.29,41.33,38.61,38.91,313635,41.29,41.33,38.61,38.91,313635,0.0,1.0
2022-03-17,41.76,42.05,40.49,40.74,248693,41.76,42.05,40.49,40.74,248693,0.0,1.0
2022-03-18,42.84,42.96,41.25,41.59,542137,42.84,42.96,41.25,41.59,542137,0.0,1.0
2022-03-21,42.02,43.25,41.32,42.58,227750,42.02,43.25,41.32,42.58,227750,0.0,1.0
2022-03-22,41.73,42.68,41.3373,42.25,247441,41.73,42.68,41.3373,42.25,247441,0.0,1.0
2022-03-23,41.25,42.23,40.745,41.31,244318,41.25,42.23,40.745,41.31,244318,0.0,1.0
2022-03-24,43.43,43.46,41.06,41.5,222320,43.43,43.46,41.06,41.5,222320,0.0,1.0
2022-03-25,43.15,43.45,42.46,43.35,157408,43.15,43.45,42.46,43.35,157408,0.0,1.0
2022-03-28,42.71,43.37,41.68,42.84,173894,42.71,43.37,41.68,42.84,173894,0.0,1.0
2022-03-29,44.04,44.4,43.14,43.47,299930,44.04,44.4,43.14,43.47,299930,0.0,1.0
2022-03-30,42.7,44.0,42.19,43.64,213660,42.7,44.0,42.19,43.64,213660,0.0,1.0
2022-03-31,42.03,43.35,41.91,42.34,303911,42.03,43.35,41.91,42.34,303911,0.0,1.0
2022-04-01,41.64,43.29,40.79,42.04,432876,41.64,43.29,40.79,42.04,432876,0.0,1.0
2022-04-04,42.73,42.76,41.54,41.71,275596,42.73,42.76,41.54,41.71,275596,0.0,1.0
2022-04-05,39.3,42.44,39.23,42.44,307881,39.3,42.44,39.23,42.44,307881,0.0,1.0
2022-04-06,38.41,39.22,38.12,38.52,289147,38.41,39.22,38.12,38.52,289147,0.0,1.0
2022-04-07,38.67,39.25,38.21,38.32,395519,38.67,39.25,38.21,38.32,395519,0.0,1.0
2022-04-08,36.59,38.53,36.51,38.5,373061,36.59,38.53,36.51,38.5,373061,0.0,1.0
2022-04-11,34.82,36.63,34.72,35.91,686499,34.82,36.63,34.72,35.91,686499,0.0,1.0
2022-04-12,36.37,39.04,35.37,36.86,430632,36.37,39.04,35.37,36.86,430632,0.0,1.0
2022-04-13,36.89,37.56,36.35,36.88,467354,36.89,37.56,36.35,36.88,467354,0.0,1.0
2022-04-14,36.0,37.56,36.0,37.35,221404,36.0,37.56,36.0,37.35,221404,0.0,1.0
2022-04-18,36.99,37.42,35.65,35.65,383973,36.99,37.42,35.65,35.65,383973,0.0,1.0
2022-04-19,37.47,37.9421,36.2739,37.02,247842,37.47,37.9421,36.2739,37.02,247842,0.0,1.0
2022-04-20,37.5,38.77,37.5,38.22,234952,37.5,38.77,37.5,38.22,234952,0.0,1.0
2022-04-21,37.37,38.31,37.08,37.96,249921,37.37,38.31,37.08,37.96,249921,0.0,1.0
2022-04-22,36.49,37.61,36.42,37.07,283986,36.49,37.61,36.42,37.07,283986,0.0,1.0
2022-04-25,37.27,37.32,35.84,35.94,359185,37.27,37.32,35.84,35.94,359185,0.0,1.0
2022-04-26,35.61,37.19,35.54,36.98,301601,35.61,37.19,35.54,36.98,301601,0.0,1.0
2022-04-27,35.92,36.25,35.0,35.36,492758,35.92,36.25,35.0,35.36,492758,0.0,1.0
2022-04-28,39.44,39.74,36.1475,37.72,459739,39.44,39.74,36.1475,37.72,459739,0.0,1.0
2022-04-29,38.11,39.58,37.905,38.93,364912,38.11,39.58,37.905,38.93,364912,0.0,1.0
2022-05-02,39.55,39.55,37.87,37.87,377095,39.55,39.55,37.87,37.87,377095,0.0,1.0
2022-05-03,39.05,39.84,38.72,39.53,291634,39.05,39.84,38.72,39.53,291634,0.0,1.0
2022-05-04,41.32,41.33,38.74,39.19,245190,41.32,41.33,38.74,39.19,245190,0.0,1.0
2022-05-05,39.79,40.91,38.8425,40.42,311025,39.79,40.91,38.8425,40.42,311025,0.0,1.0
2022-05-06,39.35,40.22,38.6,39.16,252022,39.35,40.22,38.6,39.16,252022,0.0,1.0
2022-05-09,38.22,40.1,37.74,38.3,339360,38.22,40.1,37.74,38.3,339360,0.0,1.0
2022-05-10,37.9,39.29,37.5,39.1,377004,37.9,39.29,37.5,39.1,377004,0.0,1.0
2022-05-11,36.78,38.66,36.57,37.75,353528,36.78,38.66,36.57,37.75,353528,0.0,1.0
2022-05-12,38.09,38.16,36.435,36.53,400757,38.09,38.16,36.435,36.53,400757,0.0,1.0
2022-05-13,39.38,39.82,38.53,38.64,286859,39.38,39.82,38.53,38.64,286859,0.0,1.0
2022-05-16,39.28,39.9556,38.65,38.91,219363,39.28,39.9556,38.65,38.91,219363,0.0,1.0
2022-05-17,41.47,41.5,40.2,40.23,303731,41.47,41.5,40.2,40.23,303731,0.0,1.0
2022-05-18,40.18,41.5,39.82,40.42,480172,40.18,41.5,39.82,40.42,480172,0.0,1.0
2022-05-19,39.43,41.0,39.25,39.97,364099,39.43,41.0,39.25,39.97,364099,0.0,1.0
2022-05-20,39.3,40.22,37.88,40.14,300964,39.3,40.22,37.88,40.14,300964,0.0,1.0
2022-05-23,39.58,40.21,39.09,39.51,314180,39.58,40.21,39.09,39.51,314180,0.0,1.0
2022-05-24,39.65,40.14,39.03,39.62,553033,39.65,40.14,39.03,39.62,553033,0.0,1.0
2022-05-25,39.34,39.657,38.41,39.49,349022,39.34,39.657,38.41,39.49,349022,0.0,1.0
2022-05-26,40.57,41.415,39.5693,39.76,674190,40.57,41.415,39.5693,39.76,674190,0.0,1.0
2022-05-27,41.95,42.24,41.08,41.08,422172,41.95,42.24,41.08,41.08,422172,0.0,1.0
2022-05-31,41.06,41.99,40.59,41.68,612969,41.06,41.99,40.59,41.68,612969,0.0,1.0
2022-06-01,40.53,41.7,39.96,41.39,898291,40.53,41.7,39.96,41.39,898291,0.0,1.0
2022-06-02,42.17,42.2,40.22,40.34,421734,42.17,42.2,40.22,40.34,421734,0.0,1.0
2022-06-03,40.27,41.46,40.145,41.46,625741,40.27,41.46,40.145,41.46,625741,0.0,1.0
2022-06-06,40.46,42.21,39.93,40.9,363079,40.46,42.21,39.93,40.9,363079,0.0,1.0
2022-06-07,40.58,40.65,39.865,39.92,252186,40.58,40.65,39.865,39.92,252186,0.0,1.0
2022-06-08,39.38,40.54,39.29,40.54,458001,39.38,40.54,39.29,40.54,458001,0.0,1.0
2022-06-09,38.97,39.67,38.91,39.0,500087,38.97,39.67,38.91,39.0,500087,0.0,1.0
2022-06-10,37.71,38.83,37.645,38.28,405321,37.71,38.83,37.645,38.28,405321,0.0,1.0
2022-06-13,36.15,37.1625,35.4887,36.39,460452,36.15,37.1625,35.4887,36.39,460452,0.0,1.0
2022-06-14,36.88,37.31,36.13,36.54,367426,36.88,37.31,36.13,36.54,367426,0.0,1.0
2022-06-15,37.16,37.73,36.31,36.92,459332,37.16,37.73,36.31,36.92,459332,0.0,1.0
2022-06-16,34.18,36.183,33.77,35.95,488134,34.18,36.183,33.77,35.95,488134,0.0,1.0
2022-06-17,35.13,35.5,34.42,34.69,783216,35.13,35.5,34.42,34.69,783216,0.0,1.0
2022-06-21,36.74,36.93,35.51,35.82,374497,36.74,36.93,35.51,35.82,374497,0.0,1.0
2022-06-22,36.57,37.04,35.41,35.97,394868,36.57,37.04,35.41,35.97,394868,0.0,1.0
2022-06-23,37.48,37.61,36.2847,36.76,377022,37.48,37.61,36.2847,36.76,377022,0.0,1.0
2022-06-24,39.61,39.8,37.9,38.1,983857,39.61,39.8,37.9,38.1,983857,0.0,1.0
2022-06-27,40.13,40.66,39.53,40.01,337363,40.13,40.66,39.53,40.01,337363,0.0,1.0
2022-06-28,39.41,40.395,39.33,40.21,277204,39.41,40.395,39.33,40.21,277204,0.0,1.0
2022-06-29,38.64,39.12,38.16,39.12,333428,38.64,39.12,38.16,39.12,333428,0.0,1.0
2022-06-30,38.73,39.89,38.16,38.16,439224,38.73,39.89,38.16,38.16,439224,0.0,1.0
2022-07-01,34.38,38.01,33.95,37.8,822576,34.38,38.01,33.95,37.8,822576,0.0,1.0
2022-07-05,34.39,34.48,33.04,33.21,887010,34.39,34.48,33.04,33.21,887010,0.0,1.0
2022-07-06,33.87,34.9,33.35,34.9,417856,33.87,34.9,33.35,34.9,417856,0.0,1.0
2022-07-07,35.16,35.58,34.76,34.81,449887,35.16,35.58,34.76,34.81,449887,0.0,1.0
2022-07-08,35.55,35.57,33.04,34.73,280425,35.55,35.57,33.04,34.73,280425,0.0,1.0
2022-07-11,35.3,35.484,34.51,35.19,208988,35.3,35.484,34.51,35.19,208988,0.0,1.0
2022-07-12,35.26,35.74,34.82,35.59,210465,35.26,35.74,34.82,35.59,210465,0.0,1.0
2022-07-13,35.52,35.63,34.5,34.5,138750,35.52,35.63,34.5,34.5,138750,0.0,1.0
2022-07-14,36.34,36.38,34.81,35.62,166874,36.34,36.38,34.81,35.62,166874,0.0,1.0
2022-07-15,37.52,37.54,35.99,37.13,314802,37.52,37.54,35.99,37.13,314802,0.0,1.0
2022-07-18,37.04,38.02,36.76,38.0,386326,37.04,38.02,36.76,38.0,386326,0.0,1.0
2022-07-19,38.87,39.29,37.34,37.34,529423,38.87,39.29,37.34,37.34,529423,0.0,1.0
2022-07-20,40.4,40.56,38.62,38.98,528923,40.4,40.56,38.62,38.98,528923,0.0,1.0
2022-07-21,40.74,40.999,40.17,40.94,284887,40.74,40.999,40.17,40.94,284887,0.0,1.0
2022-07-22,39.47,40.64,39.0,40.64,237389,39.47,40.64,39.0,40.64,237389,0.0,1.0
2022-07-25,39.68,39.72,38.88,39.33,239516,39.68,39.72,38.88,39.33,239516,0.0,1.0
2022-07-26,39.4,40.3,39.25,39.65,199049,39.4,40.3,39.25,39.65,199049,0.0,1.0
2022-07-27,40.27,40.585,39.03,39.68,629876,40.27,40.585,39.03,39.68,629876,0.0,1.0
2022-07-28,34.66,36.07,32.5473,32.78,1315074,34.66,36.07,32.5473,32.78,1315074,0.0,1.0
2022-07-29,35.56,37.15,34.34,34.5,883521,35.56,37.15,34.34,34.5,883521,0.0,1.0
2022-08-01,35.21,36.26,34.69,35.35,530715,35.21,36.26,34.69,35.35,530715,0.0,1.0
2022-08-02,34.85,35.475,34.695,34.95,319390,34.85,35.475,34.695,34.95,319390,0.0,1.0
2022-08-03,35.36,35.93,34.815,34.85,496309,35.36,35.93,34.815,34.85,496309,0.0,1.0
2022-08-04,36.48,36.52,35.095,35.19,528638,36.48,36.52,35.095,35.19,528638,0.0,1.0
2022-08-05,35.72,36.86,35.28,36.42,331284,35.72,36.86,35.28,36.42,331284,0.0,1.0
2022-08-08,34.5,35.77,34.13,35.37,386599,34.5,35.77,34.13,35.37,386599,0.0,1.0
2022-08-09,32.44,33.715,31.7009,33.71,492237,32.44,33.715,31.7009,33.71,492237,0.0,1.0
2022-08-10,34.27,34.47,33.1914,33.37,531395,34.27,34.47,33.1914,33.37,531395,0.0,1.0
2022-08-11,34.2,35.255,33.87,34.39,247284,34.2,35.255,33.87,34.39,247284,0.0,1.0
2022-08-12,34.96,35.13,34.23,34.55,254904,34.96,35.13,34.23,34.55,254904,0.0,1.0
2022-08-15,34.77,35.12,33.94,34.52,345129,34.77,35.12,33.94,34.52,345129,0.0,1.0
2022-08-16,34.09,34.56,33.88,34.41,220419,34.09,34.56,33.88,34.41,220419,0.0,1.0
2022-08-17,33.45,33.87,32.995,33.6,286620,33.45,33.87,32.995,33.6,286620,0.0,1.0
2022-08-18,34.33,34.69,33.23,33.23,252586,34.33,34.69,33.23,33.23,252586,0.0,1.0
2022-08-19,33.77,34.0,33.51,33.89,277878,33.77,34.0,33.51,33.89,277878,0.0,1.0
2022-08-22,32.89,33.5,32.79,33.46,437167,32.89,33.5,32.79,33.46,437167,0.0,1.0
2022-08-23,32.72,33.19,32.51,32.84,481129,32.72,33.19,32.51,32.84,481129,0.0,1.0
2022-08-24,32.75,33.24,32.61,32.84,303850,32.75,33.24,32.61,32.84,303850,0.0,1.0
2022-08-25,33.73,34.01,32.69,32.69,296190,33.73,34.01,32.69,32.69,296190,0.0,1.0
2022-08-26,31.8,33.7371,31.74,33.68,336052,31.8,33.7371,31.74,33.68,336052,0.0,1.0
2022-08-29,30.98,32.04,30.95,31.65,344257,30.98,32.04,30.95,31.65,344257,0.0,1.0
2022-08-30,30.44,31.925,30.04,31.24,492026,30.44,31.925,30.04,31.24,492026,0.0,1.0
2022-08-31,29.28,30.615,29.02,30.58,512778,29.28,30.615,29.02,30.58,512778,0.0,1.0
2022-09-01,28.35,29.2,27.63,28.86,587410,28.35,29.2,27.63,28.86,587410,0.0,1.0
2022-09-02,27.84,28.68,27.66,28.62,445007,27.84,28.68,27.66,28.62,445007,0.0,1.0
2022-09-06,27.46,28.02,27.3,28.02,343639,27.46,28.02,27.3,28.02,343639,0.0,1.0
2022-09-07,27.78,28.02,27.28,27.81,328978,27.78,28.02,27.28,27.81,328978,0.0,1.0
2022-09-08,27.99,28.115,27.21,27.33,239343,27.99,28.115,27.21,27.33,239343,0.0,1.0
2022-09-09,28.62,29.09,28.3104,28.46,478122,28.62,29.09,28.3104,28.46,478122,0.0,1.0
2022-09-12,28.98,29.05,28.4,28.62,289079,28.98,29.05,28.4,28.62,289079,0.0,1.0
2022-09-13,27.48,28.26,27.29,27.89,426804,27.48,28.26,27.29,27.89,426804,0.0,1.0
2022-09-14,27.1,28.04,26.71,27.94,619420,27.1,28.04,26.71,27.94,619420,0.0,1.0
2022-09-15,26.69,27.25,26.52,26.95,427589,26.69,27.25,26.52,26.95,427589,0.0,1.0
2022-09-16,26.98,27.02,26.38,26.54,1237399,26.98,27.02,26.38,26.54,1237399,0.0,1.0
2022-09-19,27.19,27.3578,26.75,26.75,391101,27.19,27.3578,26.75,26.75,391101,0.0,1.0
2022-09-20,26.81,27.09,26.52,26.88,514181,26.81,27.09,26.52,26.88,514181,0.0,1.0
2022-09-21,26.59,27.54,26.5,26.98,381818,26.59,27.54,26.5,26.98,381818,0.0,1.0
2022-09-22,25.94,26.45,25.8,26.37,510614,25.94,26.45,25.8,26.37,510614,0.0,1.0
2022-09-23,26.19,26.34,25.47,25.85,776610,26.19,26.34,25.47,25.85,776610,0.0,1.0
2022-09-26,25.68,26.69,25.6,26.17,407262,25.68,26.69,25.6,26.17,407262,0.0,1.0
2022-09-27,25.57,26.76,25.4,26.15,566141,25.57,26.76,25.4,26.15,566141,0.0,1.0
2022-09-28,25.72,26.01,25.31,25.45,475683,25.72,26.01,25.31,25.45,475683,0.0,1.0
2022-09-29,25.46,25.5,24.91,25.27,779732,25.46,25.5,24.91,25.27,779732,0.0,1.0
2022-09-30,25.05,26.04,24.86,24.95,1442972,25.05,26.04,24.86,24.95,1442972,0.0,1.0
2022-10-03,26.24,26.53,25.15,25.15,442060,26.24,26.53,25.15,25.15,442060,0.0,1.0
2022-10-04,26.88,27.1,26.39,26.88,423807,26.88,27.1,26.39,26.88,423807,0.0,1.0
2022-10-05,27.57,27.72,26.1463,26.48,456523,27.57,27.72,26.1463,26.48,456523,0.0,1.0
2022-10-06,28.06,28.13,27.44,27.54,410643,28.06,28.13,27.44,27.54,410643,0.0,1.0
2022-10-07,27.26,27.69,26.95,27.04,542266,27.26,27.69,26.95,27.04,542266,0.0,1.0
2022-10-10,27.31,27.56,26.29,26.96,493227,27.31,27.56,26.29,26.96,493227,0.0,1.0
2022-10-11,26.43,27.23,25.99,26.75,550878,26.43,27.23,25.99,26.75,550878,0.0,1.0
2022-10-12,25.29,26.44,25.26,26.44,314690,25.29,26.44,25.26,26.44,314690,0.0,1.0
2022-10-13,26.04,26.58,24.26,24.55,633237,26.04,26.58,24.26,24.55,633237,0.0,1.0
2022-10-14,24.89,26.25,24.85,26.25,477019,24.89,26.25,24.85,26.25,477019,0.0,1.0
2022-10-17,25.29,25.71,25.07,25.17,598358,25.29,25.71,25.07,25.17,598358,0.0,1.0
2022-10-18,25.4,26.37,25.04,26.07,521342,25.4,26.37,25.04,26.07,521342,0.0,1.0
2022-10-19,25.34,25.68,24.93,25.62,593945,25.34,25.68,24.93,25.62,593945,0.0,1.0
2022-10-20,25.65,26.235,25.25,25.58,499236,25.65,26.235,25.25,25.58,499236,0.0,1.0
2022-10-21,26.55,26.61,24.97,25.86,441325,26.55,26.61,24.97,25.86,441325,0.0,1.0
2022-10-24,26.35,26.8,25.86,26.47,526128,26.35,26.8,25.86,26.47,526128,0.0,1.0
2022-10-25,26.77,27.21,26.26,26.39,359385,26.77,27.21,26.26,26.39,359385,0.0,1.0
2022-10-26,27.14,28.2673,26.67,26.7,409177,27.14,28.2673,26.67,26.7,409177,0.0,1.0
2022-10-27,20.59,22.75,20.51,22.66,3455499,20.59,22.75,20.51,22.66,3455499,0.0,1.0
2022-10-28,20.0,20.85,19.8209,20.5,1818379,20.0,20.85,19.8209,20.5,1818379,0.0,1.0
2022-10-31,20.21,20.5117,19.35,19.82,1189917,20.21,20.5117,19.35,19.82,1189917,0.0,1.0
2022-11-01,20.01,20.85,19.94,20.7,936452,20.01,20.85,19.94,20.7,936452,0.0,1.0
2022-11-02,18.88,20.05,18.84,20.02,1133283,18.88,20.05,18.84,20.02,1133283,0.0,1.0
2022-11-03,18.19,18.82,18.15,18.61,892741,18.19,18.82,18.15,18.61,892741,0.0,1.0
2022-11-04,19.19,19.22,18.46,18.77,782033,19.19,19.22,18.46,18.77,782033,0.0,1.0
2022-11-07,19.67,19.76,19.0561,19.24,573967,19.67,19.76,19.0561,19.24,573967,0.0,1.0
2022-11-08,19.16,19.96,19.07,19.96,650017,19.16,19.96,19.07,19.96,650017,0.0,1.0
2022-11-09,18.91,19.42,18.76,18.97,456266,18.91,19.42,18.76,18.97,456266,0.0,1.0
2022-11-10,21.18,21.22,19.86,19.86,555080,21.18,21.22,19.86,19.86,555080,0.0,1.0
2022-11-11,22.16,22.265,21.22,21.22,627425,22.16,22.265,21.22,21.22,627425,0.0,1.0
2022-11-14,21.75,22.41,21.655,21.97,750662,21.75,22.41,21.655,21.97,750662,0.0,1.0
2022-11-15,22.93,23.31,22.02,22.61,715323,22.93,23.31,22.02,22.61,715323,0.0,1.0
2022-11-16,22.19,22.59,22.035,22.24,702129,22.19,22.59,22.035,22.24,702129,0.0,1.0
2022-11-17,22.52,22.72,21.67,21.67,394012,22.52,22.72,21.67,21.67,394012,0.0,1.0
2022-11-18,22.64,23.3,22.4,23.3,425678,22.64,23.3,22.4,23.3,425678,0.0,1.0
2022-11-21,22.18,22.65,21.9402,22.44,519866,22.18,22.65,21.9402,22.44,519866,0.0,1.0
2022-11-22,22.55,22.87,21.87,22.17,332722,22.55,22.87,21.87,22.17,332722,0.0,1.0
2022-11-23,22.8,23.14,22.54,22.55,272071,22.8,23.14,22.54,22.55,272071,0.0,1.0
2022-11-25,22.82,23.11,22.475,22.54,291485,22.82,23.11,22.475,22.54,291485,0.0,1.0
2022-11-28,21.93,22.66,21.67,22.5,519562,21.93,22.66,21.67,22.5,519562,0.0,1.0
2022-11-29,21.96,22.541,21.74,22.01,975653,21.96,22.541,21.74,22.01,975653,0.0,1.0
2022-11-30,23.07,23.1,21.75,22.13,405926,23.07,23.1,21.75,22.13,405926,0.0,1.0
2022-12-01,23.58,24.0,22.635,23.38,661973,23.58,24.0,22.635,23.38,661973,0.0,1.0
2022-12-02,23.59,23.76,22.28,23.15,450747,23.59,23.76,22.28,23.15,450747,0.0,1.0
2022-12-05,24.45,24.47,23.34,23.48,610189,24.45,24.47,23.34,23.48,610189,0.0,1.0
2022-12-06,23.7,24.57,23.42,24.46,524404,23.7,24.57,23.42,24.46,524404,0.0,1.0
2022-12-07,23.76,23.99,23.52,23.52,338889,23.76,23.99,23.52,23.52,338889,0.0,1.0
2022-12-08,24.14,24.47,23.65,23.77,278303,24.14,24.47,23.65,23.77,278303,0.0,1.0
2022-12-09,23.66,24.18,23.64,23.95,238105,23.66,24.18,23.64,23.95,238105,0.0,1.0
2022-12-12,24.1,24.1733,23.48,23.68,395097,24.1,24.1733,23.48,23.68,395097,0.0,1.0
2022-12-13,24.91,25.94,24.74,25.5,652142,24.91,25.94,24.74,25.5,652142,0.0,1.0
2022-12-14,24.34,24.925,24.25,24.73,478793,24.34,24.925,24.25,24.73,478793,0.0,1.0
2022-12-15,23.1,24.13,22.91,23.97,453746,23.1,24.13,22.91,23.97,453746,0.0,1.0
2022-12-16,23.71,23.94,22.82,22.87,3157197,23.71,23.94,22.82,22.87,3157197,0.0,1.0
2022-12-19,22.56,23.58,22.52,23.58,513998,22.56,23.58,22.52,23.58,513998,0.0,1.0
2022-12-20,22.64,22.73,22.0308,22.36,571259,22.64,22.73,22.0308,22.36,571259,0.0,1.0
2022-12-21,22.6,23.19,22.5,22.71,515751,22.6,23.19,22.5,22.71,515751,0.0,1.0
2022-12-22,21.86,22.09,21.05,22.09,611842,21.86,22.09,21.05,22.09,611842,0.0,1.0
2022-12-23,21.45,21.9,20.94,21.73,517009,21.45,21.9,20.94,21.73,517009,0.0,1.0
2022-12-27,22.02,22.22,21.12,21.44,577519,22.02,22.22,21.12,21.44,577519,0.0,1.0
2022-12-28,21.66,22.135,21.32,21.88,396548,21.66,22.135,21.32,21.88,396548,0.0,1.0
2022-12-29,22.29,22.53,21.8,21.97,344008,22.29,22.53,21.8,21.97,344008,0.0,1.0
2022-12-30,22.23,22.41,21.66,21.89,304108,22.23,22.41,21.66,21.89,304108,0.0,1.0
2023-01-03,21.92,22.65,21.71,22.65,535087,21.92,22.65,21.71,22.65,535087,0.0,1.0
2023-01-04,22.36,22.7,22.16,22.22,574864,22.36,22.7,22.16,22.22,574864,0.0,1.0
2023-01-05,22.9,23.09,21.94,22.13,374710,22.9,23.09,21.94,22.13,374710,0.0,1.0
2023-01-06,24.1,24.16,23.15,23.56,282266,24.1,24.16,23.15,23.56,282266,0.0,1.0
2023-01-09,24.41,25.01,24.17,24.46,363405,24.41,25.01,24.17,24.46,363405,0.0,1.0
2023-01-10,25.07,25.1,24.08,24.37,328727,25.07,25.1,24.08,24.37,328727,0.0,1.0
2023-01-11,25.01,25.03,24.27,24.72,379425,25.01,25.03,24.27,24.72,379425,0.0,1.0
2023-01-12,25.48,25.5,24.61,25.18,290651,25.48,25.5,24.61,25.18,290651,0.0,1.0
2023-01-13,25.15,25.545,24.91,25.33,403030,25.15,25.545,24.91,25.33,403030,0.0,1.0
2023-01-17,25.2,25.41,24.96,25.03,299748,25.2,25.41,24.96,25.03,299748,0.0,1.0
2023-01-18,25.08,25.84,25.045,25.33,273903,25.08,25.84,25.045,25.33,273903,0.0,1.0
2023-01-19,24.91,25.13,24.1711,24.86,284553,24.91,25.13,24.1711,24.86,284553,0.0,1.0
2023-01-20,25.82,25.83,25.07,25.29,508087,25.82,25.83,25.07,25.29,508087,0.0,1.0
2023-01-23,27.93,27.98,25.66,25.89,563151,27.93,27.98,25.66,25.89,563151,0.0,1.0
2023-01-24,27.62,27.9962,27.34,27.7,379248,27.62,27.9962,27.34,27.7,379248,0.0,1.0
2023-01-25,27.86,28.11,26.88,27.22,609923,27.86,28.11,26.88,27.22,609923,0.0,1.0
2023-01-26,28.76,28.85,27.65,28.0,408955,28.76,28.85,27.65,28.0,408955,0.0,1.0
2023-01-27,28.54,28.64,27.74,28.13,891098,28.54,28.64,27.74,28.13,891098,0.0,1.0
2023-01-30,27.66,28.2,27.33,28.01,439724,27.66,28.2,27.33,28.01,439724,0.0,1.0
2023-01-31,28.14,28.275,27.21,27.67,658864,28.14,28.275,27.21,27.67,658864,0.0,1.0
2023-02-01,29.18,29.56,28.27,28.34,498750,29.18,29.56,28.27,28.34,498750,0.0,1.0
2023-02-02,30.37,30.52,29.475,29.54,518588,30.37,30.52,29.475,29.54,518588,0.0,1.0
2023-02-03,29.84,30.445,29.04,29.5,468587,29.84,30.445,29.04,29.5,468587,0.0,1.0
2023-02-06,28.76,29.72,28.6,29.41,427894,28.76,29.72,28.6,29.41,427894,0.0,1.0
2023-02-07,29.43,29.46,28.125,28.63,340843,29.43,29.46,28.125,28.63,340843,0.0,1.0
2023-02-08,28.94,29.5,28.72,29.0,571495,28.94,29.5,28.72,29.0,571495,0.0,1.0
2023-02-09,32.42,34.86,32.18,33.315,910520,32.42,34.86,32.18,33.315,910520,0.0,1.0
2023-02-10,31.48,32.075,30.8548,31.81,607203,31.48,32.075,30.8548,31.81,607203,0.0,1.0
2023-02-13,31.9,32.12,31.0154,31.07,506313,31.9,32.12,31.0154,31.07,506313,0.0,1.0
2023-02-14,32.27,32.53,31.23,31.44,522652,32.27,32.53,31.23,31.44,522652,0.0,1.0
2023-02-15,32.59,32.88,31.53,31.74,426615,32.59,32.88,31.53,31.74,426615,0.0,1.0
2023-02-16,32.37,32.67,31.77,31.93,602496,32.37,32.67,31.77,31.93,602496,0.0,1.0
2023-02-17,31.57,32.51,31.32,32.51,405194,31.57,32.51,31.32,32.51,405194,0.0,1.0
2023-02-21,30.1,31.115,30.06,30.95,407232,30.1,31.115,30.06,30.95,407232,0.0,1.0
2023-02-22,29.76,30.54,29.7,30.19,373012,29.76,30.54,29.7,30.19,373012,0.0,1.0
2023-02-23,30.48,30.9,29.95,30.61,314095,30.48,30.9,29.95,30.61,314095,0.0,1.0
2023-02-24,30.44,30.49,29.71,29.9,276430,30.44,30.49,29.71,29.9,276430,0.0,1.0
2023-02-27,30.35,31.02,30.19,30.75,323261,30.35,31.02,30.19,30.75,323261,0.0,1.0
2023-02-28,30.1,30.68,29.94,30.23,449571,30.1,30.68,29.94,30.23,449571,0.0,1.0
2023-03-01,30.3,30.65,30.14,30.37,336117,30.3,30.65,30.14,30.37,336117,0.0,1.0
2023-03-02,30.44,30.49,29.2,29.7,258738,30.44,30.49,29.2,29.7,258738,0.0,1.0
2023-03-03,30.35,30.525,29.78,30.41,234423,30.35,30.525,29.78,30.41,234423,0.0,1.0
2023-03-06,29.05,30.45,28.99,30.45,458045,29.05,30.45,28.99,30.45,458045,0.0,1.0
2023-03-07,28.54,29.12,28.27,29.02,378139,28.54,29.12,28.27,29.02,378139,0.0,1.0
2023-03-08,29.3,29.515,28.62,28.77,1062077,29.3,29.515,28.62,28.77,1062077,0.0,1.0
2023-03-09,28.87,29.56,28.83,29.24,287727,28.87,29.56,28.83,29.24,287727,0.0,1.0
2023-03-10,28.4,29.21,28.15,29.21,569874,28.4,29.21,28.15,29.21,569874,0.0,1.0
2023-03-13,28.43,28.73,27.87,27.98,485840,28.43,28.73,27.87,27.98,485840,0.0,1.0
2023-03-14,29.37,29.645,28.7,29.2,618224,29.37,29.645,28.7,29.2,618224,0.0,1.0
2023-03-15,28.93,29.04,27.4819,28.66,603817,28.93,29.04,27.4819,28.66,603817,0.0,1.0
2023-03-16,30.06,30.155,28.3,28.59,510548,30.06,30.155,28.3,28.59,510548,0.0,1.0
2023-03-17,29.3,30.28,29.13,30.07,1904987,29.3,30.28,29.13,30.07,1904987,0.0,1.0
2023-03-20,29.95,30.09,29.14,29.55,719934,29.95,30.09,29.14,29.55,719934,0.0,1.0
2023-03-21,29.42,30.495,28.8735,30.28,445853,29.42,30.495,28.8735,30.28,445853,0.0,1.0
2023-03-22,28.97,30.01,28.97,29.42,413522,28.97,30.01,28.97,29.42,413522,0.0,1.0
2023-03-23,29.61,30.105,29.02,29.42,413544,29.61,30.105,29.02,29.42,413544,0.0,1.0
2023-03-24,29.53,29.64,28.81,29.34,551515,29.53,29.64,28.81,29.34,551515,0.0,1.0
2023-03-27,29.32,29.72,29.1701,29.7,247559,29.32,29.72,29.1701,29.7,247559,0.0,1.0
2023-03-28,28.68,29.42,28.35,29.42,220911,28.68,29.42,28.35,29.42,220911,0.0,1.0
2023-03-29,30.19,30.28,28.97,28.97,348100,30.19,30.28,28.97,28.97,348100,0.0,1.0
2023-03-30,31.43,31.55,30.385,30.51,460221,31.43,31.55,30.385,30.51,460221,0.0,1.0
2023-03-31,31.85,31.91,31.19,31.27,454831,31.85,31.91,31.19,31.27,454831,0.0,1.0
2023-04-03,31.26,31.47,30.4,30.74,523462,31.26,31.47,30.4,30.74,523462,0.0,1.0
2023-04-04,30.5,31.56,30.17,31.52,368651,30.5,31.56,30.17,31.52,368651,0.0,1.0
2023-04-05,29.89,30.295,29.27,30.18,417177,29.89,30.295,29.27,30.18,417177,0.0,1.0
2023-04-06,29.65,30.07,29.3376,29.72,216362,29.65,30.07,29.3376,29.72,216362,0.0,1.0
2023-04-10,30.56,30.73,29.19,29.35,390566,30.56,30.73,29.19,29.35,390566,0.0,1.0
2023-04-11,30.5,31.08,30.43,30.7,354222,30.5,31.08,30.43,30.7,354222,0.0,1.0
2023-04-12,29.97,31.1,29.91,30.89,249573,29.97,31.1,29.91,30.89,249573,0.0,1.0
2023-04-13,30.06,30.38,29.88,30.14,242212,30.06,30.38,29.88,30.14,242212,0.0,1.0
2023-04-14,29.89,30.64,29.52,30.08,334839,29.89,30.64,29.52,30.08,334839,0.0,1.0
2023-04-17,28.92,29.5,28.625,29.25,375052,28.92,29.5,28.625,29.25,375052,0.0,1.0
2023-04-18,28.27,29.53,28.0,29.07,460597,28.27,29.53,28.0,29.07,460597,0.0,1.0
2023-04-19,28.34,28.65,27.79,28.0,342471,28.34,28.65,27.79,28.0,342471,0.0,1.0
2023-04-20,28.63,29.05,28.25,28.37,410755,28.63,29.05,28.25,28.37,410755,0.0,1.0
2023-04-21,28.05,28.63,27.99,28.49,326097,28.05,28.63,27.99,28.49,326097,0.0,1.0
2023-04-24,28.04,28.22,27.67,28.14,260219,28.04,28.22,27.67,28.14,260219,0.0,1.0
2023-04-25,26.82,27.94,26.6101,27.75,243335,26.82,27.94,26.6101,27.75,243335,0.0,1.0
2023-04-26,26.97,27.145,26.65,26.96,219864,26.97,27.145,26.65,26.96,219864,0.0,1.0
2023-04-27,27.1,27.23,26.46,26.91,255477,27.1,27.23,26.46,26.91,255477,0.0,1.0
2023-04-28,27.31,27.6093,27.0901,27.22,346452,27.31,27.6093,27.0901,27.22,346452,0.0,1.0
2023-05-01,27.34,27.89,27.19,27.33,250457,27.34,27.89,27.19,27.33,250457,0.0,1.0
2023-05-02,27.2,27.55,26.96,27.34,238352,27.2,27.55,26.96,27.34,238352,0.0,1.0
2023-05-03,27.42,27.81,27.185,27.22,267871,27.42,27.81,27.185,27.22,267871,0.0,1.0
2023-05-04,26.56,27.04,24.88,27.04,1087965,26.56,27.04,24.88,27.04,1087965,0.0,1.0
2023-05-05,27.99,28.09,26.84,26.84,380720,27.99,28.09,26.84,26.84,380720,0.0,1.0
2023-05-08,27.97,28.37,27.82,27.98,262020,27.97,28.37,27.82,27.98,262020,0.0,1.0
2023-05-09,28.0,28.04,27.46,27.52,342047,28.0,28.04,27.46,27.52,342047,0.0,1.0
2023-05-10,28.59,28.85,28.21,28.53,246684,28.59,28.85,28.21,28.53,246684,0.0,1.0
2023-05-11,28.69,28.73,28.1833,28.56,274160,28.69,28.73,28.1833,28.56,274160,0.0,1.0
2023-05-12,28.23,28.96,27.96,28.75,244678,28.23,28.96,27.96,28.75,244678,0.0,1.0
2023-05-15,28.92,29.21,28.22,28.33,193596,28.92,29.21,28.22,28.33,193596,0.0,1.0
2023-05-16,29.28,29.505,28.75,28.75,187010,29.28,29.505,28.75,28.75,187010,0.0,1.0
2023-05-17,29.98,30.275,29.1614,29.44,322683,29.98,30.275,29.1614,29.44,322683,0.0,1.0
2023-05-18,30.86,31.12,30.0,30.15,255981,30.86,31.12,30.0,30.15,255981,0.0,1.0
2023-05-19,30.56,31.09,30.46,31.0,232908,30.56,31.09,30.46,31.0,232908,0.0,1.0
2023-05-22,30.85,31.05,30.0763,30.39,247248,30.85,31.05,30.0763,30.39,247248,0.0,1.0
2023-05-23,30.48,31.14,30.43,30.67,277778,30.48,31.14,30.43,30.67,277778,0.0,1.0
2023-05-24,29.54,30.34,29.43,30.01,312420,29.54,30.34,29.43,30.01,312420,0.0,1.0
2023-05-25,30.09,30.67,29.9483,30.29,553226,30.09,30.67,29.9483,30.29,553226,0.0,1.0
2023-05-26,31.8,31.99,30.02,30.29,632137,31.8,31.99,30.02,30.29,632137,0.0,1.0
2023-05-30,31.64,32.76,31.21,32.76,565842,31.64,32.76,31.21,32.76,565842,0.0,1.0
2023-05-31,31.29,31.99,30.89,31.03,1229604,31.29,31.99,30.89,31.03,1229604,0.0,1.0
2023-06-01,31.64,31.96,31.02,31.31,498483,31.64,31.96,31.02,31.31,498483,0.0,1.0
2023-06-02,31.5,32.336,30.98,32.02,407544,31.5,32.336,30.98,32.02,407544,0.0,1.0
2023-06-05,30.15,31.03,29.71,31.03,453043,30.15,31.03,29.71,31.03,453043,0.0,1.0
2023-06-06,31.15,31.47,29.75,30.08,407422,31.15,31.47,29.75,30.08,407422,0.0,1.0
2023-06-07,31.58,32.86,31.38,31.38,549429,31.58,32.86,31.38,31.38,549429,0.0,1.0
2023-06-08,31.27,31.97,31.16,31.67,299231,31.27,31.97,31.16,31.67,299231,0.0,1.0
2023-06-09,30.46,31.385,30.395,31.36,324823,30.46,31.385,30.395,31.36,324823,0.0,1.0
2023-06-12,31.07,31.29,30.67,30.81,389995,31.07,31.29,30.67,30.81,389995,0.0,1.0
2023-06-13,32.07,32.205,30.96,31.54,663632,32.07,32.205,30.96,31.54,663632,0.0,1.0
2023-06-14,31.29,32.15,31.0,31.96,667474,31.29,32.15,31.0,31.96,667474,0.0,1.0
2023-06-15,30.69,30.83,30.17,30.81,764799,30.69,30.83,30.17,30.81,764799,0.0,1.0
2023-06-16,30.3,30.7,29.91,30.7,1084588,30.3,30.7,29.91,30.7,1084588,0.0,1.0
2023-06-20,31.12,31.14,30.28,30.28,685379,31.12,31.14,30.28,30.28,685379,0.0,1.0
2023-06-21,31.01,31.29,30.63,31.05,671697,31.01,31.29,30.63,31.05,671697,0.0,1.0
2023-06-22,31.0,31.175,29.938,30.93,533675,31.0,31.175,29.938,30.93,533675,0.0,1.0
2023-06-23,29.93,30.67,29.87,30.36,703025,29.93,30.67,29.87,30.36,703025,0.0,1.0
2023-06-26,30.0,30.716,29.89,30.12,404236,30.0,30.716,29.89,30.12,404236,0.0,1.0
2023-06-27,31.46,31.47,29.92,30.13,774541,31.46,31.47,29.92,30.13,774541,0.0,1.0
2023-06-28,32.61,32.81,31.04,31.04,470820,32.61,32.81,31.04,31.04,470820,0.0,1.0
2023-06-29,33.78,33.88,32.57,32.79,378404,33.78,33.88,32.57,32.79,378404,0.0,1.0
2023-06-30,34.22,34.4,33.85,34.15,533095,34.22,34.4,33.85,34.15,533095,0.0,1.0
2023-07-03,33.63,34.28,33.235,34.06,184042,33.63,34.28,33.235,34.06,184042,0.0,1.0
2023-07-05,32.59,33.57,32.59,33.57,327160,32.59,33.57,32.59,33.57,327160,0.0,1.0
2023-07-06,31.84,32.49,31.54,32.09,293540,31.84,32.49,31.54,32.09,293540,0.0,1.0
2023-07-07,32.04,32.645,31.905,31.98,278829,32.04,32.645,31.905,31.98,278829,0.0,1.0
2023-07-10,32.48,32.68,31.88,32.05,342639,32.48,32.68,31.88,32.05,342639,0.0,1.0
2023-07-11,32.74,32.78,31.955,32.48,356814,32.74,32.78,31.955,32.48,356814,0.0,1.0
2023-07-12,34.62,34.73,33.01,33.25,472433,34.62,34.73,33.01,33.25,472433,0.0,1.0
2023-07-13,36.14,36.98,34.78,34.97,672685,36.14,36.98,34.78,34.97,672685,0.0,1.0
2023-07-14,35.67,36.46,35.16,36.0,412033,35.67,36.46,35.16,36.0,412033,0.0,1.0
2023-07-17,36.68,36.94,35.45,35.57,789580,36.68,36.94,35.45,35.57,789580,0.0,1.0
2023-07-18,36.53,36.68,35.8,36.56,430799,36.53,36.68,35.8,36.56,430799,0.0,1.0
2023-07-19,36.21,36.92,35.64,36.78,468115,36.21,36.92,35.64,36.78,468115,0.0,1.0
2023-07-20,34.83,35.58,34.58,35.55,434288,34.83,35.58,34.58,35.55,434288,0.0,1.0
2023-07-21,34.9,35.59,34.835,35.36,366969,34.9,35.59,34.835,35.36,366969,0.0,1.0
2023-07-24,34.26,35.15,34.15,34.76,278677,34.26,35.15,34.15,34.76,278677,0.0,1.0
2023-07-25,34.28,34.84,34.01,34.19,243685,34.28,34.84,34.01,34.19,243685,0.0,1.0
2023-07-26,34.01,34.28,33.515,34.09,281398,34.01,34.28,33.515,34.09,281398,0.0,1.0
2023-07-27,35.16,36.2,34.24,34.72,411373,35.16,36.2,34.24,34.72,411373,0.0,1.0
2023-07-28,36.9,37.089,35.485,35.74,449146,36.9,37.089,35.485,35.74,449146,0.0,1.0
2023-07-31,37.16,37.74,36.7795,36.84,420100,37.16,37.74,36.7795,36.84,420100,0.0,1.0
2023-08-01,37.16,37.7,36.76,36.92,416006,37.16,37.7,36.76,36.92,416006,0.0,1.0
2023-08-02,36.02,36.59,35.79,36.47,283855,36.02,36.59,35.79,36.47,283855,0.0,1.0
2023-08-03,35.43,36.49,34.775,36.02,552377,35.43,36.49,34.775,36.02,552377,0.0,1.0
2023-08-04,34.14,35.52,34.09,35.43,537263,34.14,35.52,34.09,35.43,537263,0.0,1.0
2023-08-07,34.71,34.77,33.75,34.18,546867,34.71,34.77,33.75,34.18,546867,0.0,1.0
2023-08-08,34.04,34.27,33.33,34.14,298560,34.04,34.27,33.33,34.14,298560,0.0,1.0
2023-08-09,33.79,34.145,33.2884,33.91,239339,33.79,34.145,33.2884,33.91,239339,0.0,1.0
2023-08-10,33.21,34.21,31.5274,33.94,237366,33.21,34.21,31.5274,33.94,237366,0.0,1.0
2023-08-11,31.78,32.79,31.75,32.76,293971,31.78,32.79,31.75,32.76,293971,0.0,1.0
2023-08-14,31.8,32.04,31.25,31.56,345946,31.8,32.04,31.25,31.56,345946,0.0,1.0
2023-08-15,31.22,31.765,31.2,31.63,214304,31.22,31.765,31.2,31.63,214304,0.0,1.0
2023-08-16,30.57,31.375,30.56,31.26,185669,30.57,31.375,30.56,31.26,185669,0.0,1.0
2023-08-17,30.1,30.655,30.01,30.58,282469,30.1,30.655,30.01,30.58,282469,0.0,1.0
2023-08-18,30.29,30.56,29.71,29.83,317666,30.29,30.56,29.71,29.83,317666,0.0,1.0
2023-08-21,30.53,30.575,30.02,30.31,369719,30.53,30.575,30.02,30.31,369719,0.0,1.0
2023-08-22,31.14,31.39,29.5,31.06,263788,31.14,31.39,29.5,31.06,263788,0.0,1.0
2023-08-23,31.61,31.83,31.06,31.06,201793,31.61,31.83,31.06,31.06,201793,0.0,1.0
2023-08-24,31.09,32.41,30.9,32.18,366875,31.09,32.41,30.9,32.18,366875,0.0,1.0
2023-08-25,31.25,31.49,30.64,31.11,158787,31.25,31.49,30.64,31.11,158787,0.0,1.0
2023-08-28,31.16,31.88,31.01,31.42,277878,31.16,31.88,31.01,31.42,277878,0.0,1.0
2023-08-29,33.28,33.5,30.9422,31.0,408970,33.28,33.5,30.9422,31.0,408970,0.0,1.0
2023-08-30,35.52,35.56,33.05,33.16,657812,35.52,35.56,33.05,33.16,657812,0.0,1.0
2023-08-31,35.32,36.14,35.3,35.44,635630,35.32,36.14,35.3,35.44,635630,0.0,1.0
2023-09-01,35.13,35.72,34.91,35.51,314291,35.13,35.72,34.91,35.51,314291,0.0,1.0
2023-09-05,34.9,35.11,33.81,34.71,370728,34.9,35.11,33.81,34.71,370728,0.0,1.0
2023-09-06,34.56,35.31,34.02,34.94,295099,34.56,35.31,34.02,34.94,295099,0.0,1.0
2023-09-07,33.47,33.88,32.48,33.88,340294,33.47,33.88,32.48,33.88,340294,0.0,1.0
2023-09-08,33.12,33.4514,32.81,33.25,231839,33.12,33.4514,32.81,33.25,231839,0.0,1.0
2023-09-11,32.23,33.55,32.2,33.49,226747,32.23,33.55,32.2,33.49,226747,0.0,1.0
2023-09-12,32.12,32.59,31.935,31.98,230889,32.12,32.59,31.935,31.98,230889,0.0,1.0
2023-09-13,32.89,32.92,31.88,32.1,412262,32.89,32.92,31.88,32.1,412262,0.0,1.0
2023-09-14,33.15,33.53,32.68,33.34,422458,33.15,33.53,32.68,33.34,422458,0.0,1.0
2023-09-15,31.39,33.05,31.19,32.88,1202574,31.39,33.05,31.19,32.88,1202574,0.0,1.0
2023-09-18,33.11,33.41,31.47,31.66,391920,33.11,33.41,31.47,31.66,391920,0.0,1.0
2023-09-19,33.59,33.845,33.0,33.11,591274,33.59,33.845,33.0,33.11,591274,0.0,1.0
2023-09-20,33.74,34.41,33.49,33.85,617781,33.74,34.41,33.49,33.85,617781,0.0,1.0
2023-09-21,33.3,33.98,33.055,33.24,432294,33.3,33.98,33.055,33.24,432294,0.0,1.0
2023-09-22,33.22,34.32,33.0,33.57,414104,33.22,34.32,33.0,33.57,414104,0.0,1.0
2023-09-25,33.59,33.875,32.89,32.89,315381,33.59,33.875,32.89,32.89,315381,0.0,1.0
2023-09-26,33.02,33.32,32.85,33.32,385610,33.02,33.32,32.85,33.32,385610,0.0,1.0
2023-09-27,33.76,34.05,33.155,33.37,281490,33.76,34.05,33.155,33.37,281490,0.0,1.0
2023-09-28,35.04,35.22,33.6,33.6,632615,35.04,35.22,33.6,33.6,632615,0.0,1.0
2023-09-29,34.94,36.0325,34.773,35.65,575927,34.94,36.0325,34.773,35.65,575927,0.0,1.0
2023-10-02,33.7,35.65,33.31,35.05,538004,33.7,35.65,33.31,35.05,538004,0.0,1.0
2023-10-03,33.78,34.33,33.39,33.39,357952,33.78,34.33,33.39,33.39,357952,0.0,1.0
2023-10-04,34.28,34.645,33.36,33.82,347542,34.28,34.645,33.36,33.82,347542,0.0,1.0
2023-10-05,33.07,34.61,33.04,34.46,541723,33.07,34.61,33.04,34.46,541723,0.0,1.0
2023-10-06,34.54,34.775,32.92,32.92,389241,34.54,34.775,32.92,32.92,389241,0.0,1.0
2023-10-09,34.34,34.54,33.61,34.04,253864,34.34,34.54,33.61,34.04,253864,0.0,1.0
2023-10-10,34.41,34.965,34.0788,34.36,322125,34.41,34.965,34.0788,34.36,322125,0.0,1.0
2023-10-11,34.35,34.72,34.05,34.61,285948,34.35,34.72,34.05,34.61,285948,0.0,1.0
2023-10-12,34.93,35.87,34.38,34.38,312997,34.93,35.87,34.38,34.38,312997,0.0,1.0
2023-10-13,33.87,34.81,33.73,34.81,325799,33.87,34.81,33.73,34.81,325799,0.0,1.0
2023-10-16,34.27,34.93,34.06,34.27,380590,34.27,34.93,34.06,34.27,380590,0.0,1.0
2023-10-17,34.3,34.79,32.59,33.74,682910,34.3,34.79,32.59,33.74,682910,0.0,1.0
2023-10-18,35.08,35.18,33.525,33.72,531607,35.08,35.18,33.525,33.72,531607,0.0,1.0
2023-10-19,33.91,36.6179,33.6501,35.69,475524,33.91,36.6179,33.6501,35.69,475524,0.0,1.0
2023-10-20,32.98,34.15,32.93,33.97,546123,32.98,34.15,32.93,33.97,546123,0.0,1.0
2023-10-23,32.37,33.08,32.33,32.72,332504,32.37,33.08,32.33,32.72,332504,0.0,1.0
2023-10-24,32.99,33.13,32.645,32.8,307346,32.99,33.13,32.645,32.8,307346,0.0,1.0
2023-10-25,31.96,32.71,31.87,32.51,267484,31.96,32.71,31.87,32.51,267484,0.0,1.0
2023-10-26,31.7,32.67,31.5101,32.25,252728,31.7,32.67,31.5101,32.25,252728,0.0,1.0
2023-10-27,32.58,32.88,31.83,31.84,483854,32.58,32.88,31.83,31.84,483854,0.0,1.0
2023-10-30,32.86,33.2099,32.0601,32.6,506370,32.86,33.2099,32.0601,32.6,506370,0.0,1.0
2023-10-31,33.88,33.93,32.59,32.7,1034332,33.88,33.93,32.59,32.7,1034332,0.0,1.0
2023-11-01,33.44,34.25,32.61,33.7,1021071,33.44,34.25,32.61,33.7,1021071,0.0,1.0
2023-11-02,33.13,35.935,32.16,35.4,661651,33.13,35.935,32.16,35.4,661651,0.0,1.0
2023-11-03,33.67,34.24,33.19,33.72,639962,33.67,34.24,33.19,33.72,639962,0.0,1.0
2023-11-06,35.1,35.11,33.36,33.5,1039484,35.1,35.11,33.36,33.5,1039484,0.0,1.0
2023-11-07,36.28,36.36,34.98,34.98,760051,36.28,36.36,34.98,34.98,760051,0.0,1.0
2023-11-08,35.82,37.25,35.73,36.15,874622,35.82,37.25,35.73,36.15,874622,0.0,1.0
2023-11-09,34.32,36.05,34.07,36.05,482267,34.32,36.05,34.07,36.05,482267,0.0,1.0
2023-11-10,37.72,38.04,34.6925,34.8,777282,37.72,38.04,34.6925,34.8,777282,0.0,1.0
2023-11-13,36.94,37.5,36.47,37.23,505670,36.94,37.5,36.47,37.23,505670,0.0,1.0
2023-11-14,38.98,39.23,37.69,37.83,601822,38.98,39.23,37.69,37.83,601822,0.0,1.0
2023-11-15,38.56,39.51,38.2,39.0,719138,38.56,39.51,38.2,39.0,719138,0.0,1.0
2023-11-16,38.67,38.9199,37.98,38.51,762781,38.67,38.9199,37.98,38.51,762781,0.0,1.0
2023-11-17,38.57,38.96,38.29,38.73,399980,38.57,38.96,38.29,38.73,399980,0.0,1.0
2023-11-20,39.59,39.7586,38.47,38.47,505348,39.59,39.7586,38.47,38.47,505348,0.0,1.0
2023-11-21,38.53,39.34,38.37,39.25,491981,38.53,39.34,38.37,39.25,491981,0.0,1.0
2023-11-22,37.99,39.21,37.95,38.91,496902,37.99,39.21,37.95,38.91,496902,0.0,1.0
2023-11-24,38.02,38.37,37.6,37.89,322119,38.02,38.37,37.6,37.89,322119,0.0,1.0
2023-11-27,37.95,38.45,37.66,37.92,430366,37.95,38.45,37.66,37.92,430366,0.0,1.0
2023-11-28,37.08,37.824,36.93,37.63,959955,37.08,37.824,36.93,37.63,959955,0.0,1.0
2023-11-29,37.49,38.21,37.15,37.54,405686,37.49,38.21,37.15,37.54,405686,0.0,1.0
2023-11-30,37.58,37.605,36.84,37.56,522552,37.58,37.605,36.84,37.56,522552,0.0,1.0
2023-12-01,37.52,37.6895,36.59,37.42,708416,37.52,37.6895,36.59,37.42,708416,0.0,1.0
2023-12-04,37.31,37.3449,36.19,37.08,482982,37.31,37.3449,36.19,37.08,482982,0.0,1.0
2023-12-05,36.67,37.085,36.17,36.96,303645,36.67,37.085,36.17,36.96,303645,0.0,1.0
2023-12-06,36.47,37.62,36.41,37.06,499406,36.47,37.62,36.41,37.06,499406,0.0,1.0
2023-12-07,36.63,36.845,36.11,36.7,540006,36.63,36.845,36.11,36.7,540006,0.0,1.0
2023-12-08,37.41,37.48,36.5,36.5,336535,37.41,37.48,36.5,36.5,336535,0.0,1.0
2023-12-11,38.75,38.8,37.7,37.7,475054,38.75,38.8,37.7,37.7,475054,0.0,1.0
2023-12-12,38.94,39.35,38.21,38.67,457973,38.94,39.35,38.21,38.67,457973,0.0,1.0
2023-12-13,39.18,39.95,38.39,39.0,598069,39.18,39.95,38.39,39.0,598069,0.0,1.0
2023-12-14,40.57,41.56,39.53,39.53,607236,40.57,41.56,39.53,39.53,607236,0.0,1.0
2023-12-15,40.14,41.37,39.85,41.02,2715067,40.14,41.37,39.85,41.02,2715067,0.0,1.0
2023-12-18,40.54,41.315,40.47,40.77,376926,40.54,41.315,40.47,40.77,376926,0.0,1.0
2023-12-19,40.26,40.9628,39.96,40.65,656566,40.26,40.9628,39.96,40.65,656566,0.0,1.0
2023-12-20,39.1,40.57,39.05,40.13,350777,39.1,40.57,39.05,40.13,350777,0.0,1.0
2023-12-21,40.68,40.89,39.76,40.1,300241,40.68,40.89,39.76,40.1,300241,0.0,1.0
2023-12-22,41.38,41.54,40.61,40.76,340195,41.38,41.54,40.61,40.76,340195,0.0,1.0
2023-12-26,42.01,42.28,41.58,41.71,282404,42.01,42.28,41.58,41.71,282404,0.0,1.0
2023-12-27,42.0,42.375,41.63,42.35,215740,42.0,42.375,41.63,42.35,215740,0.0,1.0
2023-12-28,41.9,42.2,41.59,42.19,253198,41.9,42.2,41.59,42.19,253198,0.0,1.0
2023-12-29,41.71,42.17,41.35,41.89,309160,41.71,42.17,41.35,41.89,309160,0.0,1.0
2024-01-02,40.35,40.82,40.0,40.79,436153,40.35,40.82,40.0,40.79,436153,0.0,1.0
2024-01-03,38.9,40.06,38.725,39.93,382354,38.9,40.06,38.725,39.93,382354,0.0,1.0
2024-01-04,38.21,38.89,38.0,38.29,401198,38.21,38.89,38.0,38.29,401198,0.0,1.0
2024-01-05,37.66,38.685,37.21,38.06,460182,37.66,38.685,37.21,38.06,460182,0.0,1.0
2024-01-08,38.64,38.89,37.685,37.95,287553,38.64,38.89,37.685,37.95,287553,0.0,1.0
2024-01-09,38.77,38.9,37.94,37.94,474847,38.77,38.9,37.94,37.94,474847,0.0,1.0
2024-01-10,38.66,39.0,37.48,38.64,344817,38.66,39.0,37.48,38.64,344817,0.0,1.0
2024-01-11,39.3,39.33,38.33,38.52,344065,39.3,39.33,38.33,38.52,344065,0.0,1.0
2024-01-12,39.26,39.83,38.98,39.61,255495,39.26,39.83,38.98,39.61,255495,0.0,1.0
2024-01-16,39.78,39.96,39.225,39.25,246334,39.78,39.96,39.225,39.25,246334,0.0,1.0
2024-01-17,39.08,39.99,38.42,39.33,299935,39.08,39.99,38.42,39.33,299935,0.0,1.0
2024-01-18,40.79,41.03,39.92,40.29,379980,40.79,41.03,39.92,40.29,379980,0.0,1.0
2024-01-19,42.43,42.705,41.12,41.39,495159,42.43,42.705,41.12,41.39,495159,0.0,1.0
2024-01-22,43.05,43.61,42.745,43.0,561205,43.05,43.61,42.745,43.0,561205,0.0,1.0
2024-01-23,42.95,43.35,42.57,43.29,278364,42.95,43.35,42.57,43.29,278364,0.0,1.0
2024-01-24,43.75,45.15,43.21,43.51,607446,43.75,45.15,43.21,43.51,607446,0.0,1.0
2024-01-25,43.1,44.83,42.96,44.83,256919,43.1,44.83,42.96,44.83,256919,0.0,1.0
2024-01-26,41.1,42.37,41.04,42.07,390972,41.1,42.37,41.04,42.07,390972,0.0,1.0
2024-01-29,41.99,42.06,40.805,41.15,307378,41.99,42.06,40.805,41.15,307378,0.0,1.0
2024-01-30,41.3,41.98,41.01,41.72,239374,41.3,41.98,41.01,41.72,239374,0.0,1.0
2024-01-31,38.77,40.71,38.63,40.71,619172,38.77,40.71,38.63,40.71,619172,0.0,1.0
2024-02-01,39.22,39.61,38.7,39.24,383628,39.22,39.61,38.7,39.24,383628,0.0,1.0
2024-02-02,39.35,39.8,38.86,38.86,291546,39.35,39.8,38.86,38.86,291546,0.0,1.0
2024-02-05,39.29,39.77,38.83,39.39,292668,39.29,39.77,38.83,39.39,292668,0.0,1.0
2024-02-06,38.16,39.22,37.835,39.18,667502,38.16,39.22,37.835,39.18,667502,0.0,1.0
2024-02-07,38.12,38.97,37.52,38.35,673169,38.12,38.97,37.52,38.35,673169,0.0,1.0
2024-02-08,38.96,40.79,38.34,39.1,813072,38.96,40.79,38.34,39.1,813072,0.0,1.0
2024-02-09,42.95,43.01,39.02,39.2,634675,42.95,43.01,39.02,39.2,634675,0.0,1.0
2024-02-12,42.31,42.66,41.6158,42.61,948065,42.31,42.66,41.6158,42.61,948065,0.0,1.0
2024-02-13,40.11,42.0,39.9,40.48,655808,40.11,42.0,39.9,40.48,655808,0.0,1.0
2024-02-14,42.54,42.61,40.59,40.59,590545,42.54,42.61,40.59,40.59,590545,0.0,1.0
2024-02-15,42.4,43.22,42.29,43.0,585745,42.4,43.22,42.29,43.0,585745,0.0,1.0
2024-02-16,41.81,42.97,41.71,42.9,414485,41.81,42.97,41.71,42.9,414485,0.0,1.0
2024-02-20,39.72,41.2,39.29,41.0,366916,39.72,41.2,39.29,41.0,366916,0.0,1.0
2024-02-21,40.21,40.25,38.785,39.12,520292,40.21,40.25,38.785,39.12,520292,0.0,1.0
2024-02-22,41.81,42.545,41.64,41.75,455444,41.81,42.545,41.64,41.75,455444,0.0,1.0
2024-02-23,41.21,42.0,40.495,41.79,429637,41.21,42.0,40.495,41.79,429637,0.0,1.0
2024-02-26,42.76,43.27,41.27,41.27,620442,42.76,43.27,41.27,41.27,620442,0.0,1.0
2024-02-27,41.32,43.255,41.11,43.0,585026,41.32,43.255,41.11,43.0,585026,0.0,1.0
2024-02-28,41.54,42.1,40.5,40.72,415214,41.54,42.1,40.5,40.72,415214,0.0,1.0
2024-02-29,43.03,43.21,41.65,41.65,540011,43.03,43.21,41.65,41.65,540011,0.0,1.0
2024-03-01,43.6,44.625,43.12,43.45,547353,43.6,44.625,43.12,43.45,547353,0.0,1.0
2024-03-04,44.56,44.85,43.59,44.41,456891,44.56,44.85,43.59,44.41,456891,0.0,1.0
2024-03-05,44.14,44.515,43.32,44.01,570265,44.14,44.515,43.32,44.01,570265,0.0,1.0
2024-03-06,44.57,45.9,44.25,45.0,424006,44.57,45.9,44.25,45.0,424006,0.0,1.0
2024-03-07,46.16,46.755,44.99,45.48,413897,46.16,46.755,44.99,45.48,413897,0.0,1.0
2024-03-08,44.32,46.83,44.28,46.26,321936,44.32,46.83,44.28,46.26,321936,0.0,1.0
2024-03-11,44.11,44.36,43.23,43.73,498253,44.11,44.36,43.23,43.73,498253,0.0,1.0
2024-03-12,44.42,44.74,43.54,44.42,325781,44.42,44.74,43.54,44.42,325781,0.0,1.0
2024-03-13,43.83,44.37,43.23,43.77,424853,43.83,44.37,43.23,43.77,424853,0.0,1.0
2024-03-14,43.25,45.11,43.041,44.78,482815,43.25,45.11,43.041,44.78,482815,0.0,1.0
2024-03-15,42.64,43.29,42.4,42.82,1033876,42.64,43.29,42.4,42.82,1033876,0.0,1.0
2024-03-18,42.51,43.77,42.49,43.24,441701,42.51,43.77,42.49,43.24,441701,0.0,1.0
2024-03-19,41.2,42.45,41.15,41.99,770904,41.2,42.45,41.15,41.99,770904,0.0,1.0
2024-03-20,41.99,42.0,40.88,41.21,515418,41.99,42.0,40.88,41.21,515418,0.0,1.0
2024-03-21,43.86,44.96,43.4,43.56,411105,43.86,44.96,43.4,43.56,411105,0.0,1.0
2024-03-22,43.29,44.04,42.99,43.68,311751,43.29,44.04,42.99,43.68,311751,0.0,1.0
2024-03-25,43.5,43.6987,42.575,42.8,298851,43.5,43.6987,42.575,42.8,298851,0.0,1.0
2024-03-26,43.39,44.0,43.3,43.88,244699,43.39,44.0,43.3,43.88,244699,0.0,1.0
2024-03-27,44.85,44.9,43.23,43.81,310989,44.85,44.9,43.23,43.81,310989,0.0,1.0
2024-03-28,45.63,46.25,44.61,44.91,562164,45.63,46.25,44.61,44.91,562164,0.0,1.0
2024-04-01,46.27,46.42,45.58,45.94,369481,46.27,46.42,45.58,45.94,369481,0.0,1.0
2024-04-02,45.38,45.71,44.63,45.06,529128,45.38,45.71,44.63,45.06,529128,0.0,1.0
2024-04-03,46.18,46.44,44.57,44.57,338418,46.18,46.44,44.57,44.57,338418,0.0,1.0
2024-04-04,45.43,47.43,44.975,46.9,423848,45.43,47.43,44.975,46.9,423848,0.0,1.0
2024-04-05,46.29,46.6275,45.34,45.53,337098,46.29,46.6275,45.34,45.53,337098,0.0,1.0
2024-04-08,46.98,47.28,46.34,46.87,337251,46.98,47.28,46.34,46.87,337251,0.0,1.0
2024-04-09,47.83,47.9354,47.05,47.3,506001,47.83,47.9354,47.05,47.3,506001,0.0,1.0
2024-04-10,45.32,46.87,44.97,46.27,668907,45.32,46.87,44.97,46.27,668907,0.0,1.0
2024-04-11,45.87,46.04,45.0525,45.67,475738,45.87,46.04,45.0525,45.67,475738,0.0,1.0
2024-04-12,44.61,45.45,44.1635,44.86,264877,44.61,45.45,44.1635,44.86,264877,0.0,1.0
2024-04-15,44.09,45.485,43.39,44.93,320180,44.09,45.485,43.39,44.93,320180,0.0,1.0
2024-04-16,44.32,44.615,43.3274,43.46,304073,44.32,44.615,43.3274,43.46,304073,0.0,1.0
2024-04-17,42.97,44.43,42.9275,44.3,314467,42.97,44.43,42.9275,44.3,314467,0.0,1.0
2024-04-18,42.09,43.22,41.99,42.66,310146,42.09,43.22,41.99,42.66,310146,0.0,1.0
2024-04-19,40.76,42.39,40.57,41.88,571956,40.76,42.39,40.57,41.88,571956,0.0,1.0
2024-04-22,40.25,41.26,40.18,41.26,470407,40.25,41.26,40.18,41.26,470407,0.0,1.0
2024-04-23,41.41,42.0299,40.26,40.3,371006,41.41,42.0299,40.26,40.3,371006,0.0,1.0
2024-04-24,41.72,42.5626,41.14,42.22,232085,41.72,42.5626,41.14,42.22,232085,0.0,1.0
2024-04-25,43.86,43.94,40.85,41.47,663405,43.86,43.94,40.85,41.47,663405,0.0,1.0
2024-04-26,44.75,45.25,44.0,44.03,375599,44.75,45.25,44.0,44.03,375599,0.0,1.0
2024-04-29,45.53,45.6,44.6325,44.75,372749,45.53,45.6,44.6325,44.75,372749,0.0,1.0
2024-04-30,44.59,45.87,44.55,45.55,852635,44.59,45.87,44.55,45.55,852635,0.0,1.0
2024-05-01,43.99,45.02,43.06,44.2,544962,43.99,45.02,43.06,44.2,544962,0.0,1.0
2024-05-02,51.75,51.9,47.715,48.0,1822948,51.75,51.9,47.715,48.0,1822948,0.0,1.0
2024-05-03,54.0,54.27,51.05,52.57,1045249,54.0,54.27,51.05,52.57,1045249,0.0,1.0
2024-05-06,55.27,55.43,53.37,53.97,745630,55.27,55.43,53.37,53.97,745630,0.0,1.0
2024-05-07,56.03,56.98,55.21,55.47,705761,56.03,56.98,55.21,55.47,705761,0.0,1.0
2024-05-08,56.14,56.16,54.712,55.25,391860,56.14,56.16,54.712,55.25,391860,0.0,1.0
2024-05-09,56.65,57.24,55.62,56.2,538354,56.65,57.24,55.62,56.2,538354,0.0,1.0
2024-05-10,56.45,57.39,55.99,57.07,443577,56.45,57.39,55.99,57.07,443577,0.0,1.0
2024-05-13,55.02,56.97,54.89,56.55,430690,55.02,56.97,54.89,56.55,430690,0.0,1.0
2024-05-14,55.08,55.63,54.84,55.24,500747,55.08,55.63,54.84,55.24,500747,0.0,1.0
2024-05-15,54.8,55.77,54.5,55.77,638694,54.8,55.77,54.5,55.77,638694,0.0,1.0
2024-05-16,54.54,54.95,53.95,54.4,909853,54.54,54.95,53.95,54.4,909853,0.0,1.0
2024-05-17,55.71,56.08,54.94,55.188,577870,55.71,56.08,54.94,55.188,577870,0.0,1.0
2024-05-20,57.55,57.78,55.555,55.63,635283,57.55,57.78,55.555,55.63,635283,0.0,1.0
2024-05-21,58.29,58.52,56.78,56.85,535107,58.29,58.52,56.78,56.85,535107,0.0,1.0
2024-05-22,59.59,60.675,58.83,58.83,827269,59.59,60.675,58.83,58.83,827269,0.0,1.0
2024-05-23,58.66,60.78,57.875,60.78,824924,58.66,60.78,57.875,60.78,824924,0.0,1.0
2024-05-24,58.4,59.3097,58.18,59.16,349247,58.4,59.3097,58.18,59.16,349247,0.0,1.0
2024-05-28,58.7,58.74,57.3475,58.33,374523,58.7,58.74,57.3475,58.33,374523,0.0,1.0
2024-05-29,56.52,57.63,56.39,57.08,360376,56.52,57.63,56.39,57.08,360376,0.0,1.0
2024-05-30,56.96,57.68,56.14,56.65,691361,56.96,57.68,56.14,56.65,691361,0.0,1.0
2024-05-31,54.72,57.23,53.69,56.96,1063034,54.72,57.23,53.69,56.96,1063034,0.0,1.0
2024-06-03,53.52,55.27,52.7138,54.85,558420,53.52,55.27,52.7138,54.85,558420,0.0,1.0
2024-06-04,53.16,53.55,52.54,53.5,674444,53.16,53.55,52.54,53.5,674444,0.0,1.0
2024-06-05,55.8,56.25,53.995,54.28,459155,55.8,56.25,53.995,54.28,459155,0.0,1.0
2024-06-06,54.69,55.74,54.26,55.51,329193,54.69,55.74,54.26,55.51,329193,0.0,1.0
2024-06-07,53.47,54.65,53.17,54.48,266054,53.47,54.65,53.17,54.48,266054,0.0,1.0
2024-06-10,54.08,54.41,52.56,52.56,389773,54.08,54.41,52.56,52.56,389773,0.0,1.0
2024-06-11,55.24,55.245,53.47,53.71,673934,55.24,55.245,53.47,53.71,673934,0.0,1.0
2024-06-12,57.32,58.13,56.0,56.65,481150,57.32,58.13,56.0,56.65,481150,0.0,1.0
2024-06-13,57.76,57.87,56.245,56.93,499751,57.76,57.87,56.245,56.93,499751,0.0,1.0
2024-06-14,57.43,57.56,56.54,56.71,517362,57.43,57.56,56.54,56.71,517362,0.0,1.0
2024-06-17,58.54,58.7,56.82,57.49,666582,58.54,58.7,56.82,57.49,666582,0.0,1.0
2024-06-18,59.98,61.34,58.12,58.53,490520,59.98,61.34,58.12,58.53,490520,0.0,1.0
2024-06-20,57.66,60.7299,57.265,59.98,489097,57.66,60.7299,57.265,59.98,489097,0.0,1.0
2024-06-21,57.95,57.97,55.33,57.43,1535085,57.95,57.97,55.33,57.43,1535085,0.0,1.0
2024-06-24,57.66,58.565,56.95,57.33,424059,57.66,58.565,56.95,57.33,424059,0.0,1.0
2024-06-25,59.65,59.76,57.29,57.9,487189,59.65,59.76,57.29,57.9,487189,0.0,1.0
2024-06-26,59.53,61.15,59.005,59.28,916670,59.53,61.15,59.005,59.28,916670,0.0,1.0
2024-06-27,59.63,60.73,58.73,59.48,589472,59.63,60.73,58.73,59.48,589472,0.0,1.0
2024-06-28,60.53,62.68,60.0503,60.57,1710829,60.53,62.68,60.0503,60.57,1710829,0.0,1.0
2024-07-01,60.92,61.1,57.79,60.61,591234,60.92,61.1,57.79,60.61,591234,0.0,1.0
2024-07-02,60.93,61.91,60.345,60.53,465791,60.93,61.91,60.345,60.53,465791,0.0,1.0
2024-07-03,62.22,62.46,60.16,61.09,273591,62.22,62.46,60.16,61.09,273591,0.0,1.0
2024-07-05,61.99,62.4799,60.6363,62.06,317779,61.99,62.4799,60.6363,62.06,317779,0.0,1.0
2024-07-08,61.94,63.625,61.5,62.9,474054,61.94,63.625,61.5,62.9,474054,0.0,1.0
2024-07-09,61.76,62.98,61.54,62.19,396644,61.76,62.98,61.54,62.19,396644,0.0,1.0
2024-07-10,61.71,62.67,61.59,62.35,450687,61.71,62.67,61.59,62.35,450687,0.0,1.0
2024-07-11,59.71,62.9,59.61,62.73,693084,59.71,62.9,59.61,62.73,693084,0.0,1.0
2024-07-12,59.63,61.07,58.87,60.18,559817,59.63,61.07,58.87,60.18,559817,0.0,1.0
2024-07-15,60.97,61.645,59.26,60.34,553245,60.97,61.645,59.26,60.34,553245,0.0,1.0
2024-07-16,62.16,62.38,60.92,61.14,602421,62.16,62.38,60.92,61.14,602421,0.0,1.0
2024-07-17,57.15,60.7499,57.02,60.66,883580,57.15,60.7499,57.02,60.66,883580,0.0,1.0
2024-07-18,56.5,57.9,54.92,57.85,943233,56.5,57.9,54.92,57.85,943233,0.0,1.0
2024-07-19,55.55,56.76,55.32,56.76,447407,55.55,56.76,55.32,56.76,447407,0.0,1.0
2024-07-22,59.35,59.59,56.04,56.97,533339,59.35,59.59,56.04,56.97,533339,0.0,1.0
2024-07-23,60.25,60.725,58.625,58.65,475474,60.25,60.725,58.625,58.65,475474,0.0,1.0
2024-07-24,56.92,60.04,56.74,59.42,539799,56.92,60.04,56.74,59.42,539799,0.0,1.0
2024-07-25,51.7,56.87,50.23,56.59,1287905,51.7,56.87,50.23,56.59,1287905,0.0,1.0
2024-07-26,51.24,53.56,50.86,53.56,1084782,51.24,53.56,50.86,53.56,1084782,0.0,1.0
2024-07-29,52.05,54.19,51.9,52.47,826031,52.05,54.19,51.9,52.47,826031,0.0,1.0
2024-07-30,50.5,52.465,50.125,52.08,539494,50.5,52.465,50.125,52.08,539494,0.0,1.0
2024-07-31,53.56,54.06,52.22,53.18,1034888,53.56,54.06,52.22,53.18,1034888,0.0,1.0
2024-08-01,47.25,55.2,45.88,53.68,1974507,47.25,55.2,45.88,53.68,1974507,0.0,1.0
2024-08-02,40.9,43.99,40.43,43.81,2245556,40.9,43.99,40.43,43.81,2245556,0.0,1.0
2024-08-05,41.25,41.8,37.73,37.89,1575873,41.25,41.8,37.73,37.89,1575873,0.0,1.0
2024-08-06,42.05,42.895,41.02,41.25,735005,42.05,42.895,41.02,41.25,735005,0.0,1.0
2024-08-07,43.11,44.65,42.2825,43.71,1297505,43.11,44.65,42.2825,43.71,1297505,0.0,1.0
2024-08-08,44.54,44.63,42.55,43.9,858490,44.54,44.63,42.55,43.9,858490,0.0,1.0
2024-08-09,43.72,45.23,43.31,44.52,607492,43.72,45.23,43.31,44.52,607492,0.0,1.0
2024-08-12,43.92,44.35,42.74,43.96,630718,43.92,44.35,42.74,43.96,630718,0.0,1.0
2024-08-13,46.21,46.27,44.36,44.72,548763,46.21,46.27,44.36,44.72,548763,0.0,1.0
2024-08-14,46.79,47.42,45.5626,46.64,529160,46.79,47.42,45.5626,46.64,529160,0.0,1.0
2024-08-15,49.12,49.3199,47.78,48.73,464328,49.12,49.3199,47.78,48.73,464328,0.0,1.0
2024-08-16,49.91,50.05,48.24,48.62,559863,49.91,50.05,48.24,48.62,559863,0.0,1.0
2024-08-19,50.89,50.91,48.75,49.8,369814,50.89,50.91,48.75,49.8,369814,0.0,1.0
2024-08-20,49.3,51.3,49.0,50.71,324309,49.3,51.3,49.0,50.71,324309,0.0,1.0
2024-08-21,50.81,50.97,49.3871,50.63,338676,50.81,50.97,49.3871,50.63,338676,0.0,1.0
2024-08-22,49.21,51.11,49.06,50.87,481208,49.21,51.11,49.06,50.87,481208,0.0,1.0
2024-08-23,51.41,51.66,50.0,50.08,411370,51.41,51.66,50.0,50.08,411370,0.0,1.0
2024-08-26,49.63,51.68,49.345,51.57,392495,49.63,51.68,49.345,51.57,392495,0.0,1.0
2024-08-27,50.63,50.77,48.46,49.26,466688,50.63,50.77,48.46,49.26,466688,0.0,1.0
2024-08-28,48.99,51.13,48.87,50.69,811984,48.99,51.13,48.87,50.69,811984,0.0,1.0
2024-08-29,48.78,50.77,48.71,49.37,724405,48.78,50.77,48.71,49.37,724405,0.0,1.0
2024-08-30,48.77,50.09,48.39,50.09,1146629,48.77,50.09,48.39,50.09,1146629,0.0,1.0
2024-09-03,44.55,48.12,44.48,47.4,571917,44.55,48.12,44.48,47.4,571917,0.0,1.0
2024-09-04,44.46,45.02,43.2,44.0,511034,44.46,45.02,43.2,44.0,511034,0.0,1.0
2024-09-05,43.92,44.62,43.4,43.66,358902,43.92,44.62,43.4,43.66,358902,0.0,1.0
2024-09-06,41.88,43.425,41.7,43.4,454384,41.88,43.425,41.7,43.4,454384,0.0,1.0
2024-09-09,41.28,42.81,41.25,42.68,553721,41.28,42.81,41.25,42.68,553721,0.0,1.0
2024-09-10,42.13,42.33,40.86,41.28,524256,42.13,42.33,40.86,41.28,524256,0.0,1.0
2024-09-11,43.91,44.11,41.91,42.49,497855,43.91,44.11,41.91,42.49,497855,0.0,1.0
2024-09-12,42.81,43.79,42.54,43.65,443471,42.81,43.79,42.54,43.65,443471,0.0,1.0
2024-09-13,44.08,44.295,42.875,43.43,577047,44.08,44.295,42.875,43.43,577047,0.0,1.0
2024-09-16,42.2,43.1267,41.9,43.07,748630,42.2,43.1267,41.9,43.07,748630,0.0,1.0
2024-09-17,43.14,43.83,42.58,43.3,489240,43.14,43.83,42.58,43.3,489240,0.0,1.0
2024-09-18,42.84,44.305,42.54,43.14,699804,42.84,44.305,42.54,43.14,699804,0.0,1.0
2024-09-19,44.78,45.355,44.0801,45.01,483053,44.78,45.355,44.0801,45.01,483053,0.0,1.0
2024-09-20,43.94,44.535,43.34,44.44,1629465,43.94,44.535,43.34,44.44,1629465,0.0,1.0
2024-09-23,43.99,44.585,43.88,44.4,277110,43.99,44.585,43.88,44.4,277110,0.0,1.0
2024-09-24,44.27,44.615,43.32,44.33,443889,44.27,44.615,43.32,44.33,443889,0.0,1.0
2024-09-25,44.02,44.85,43.92,44.02,419796,44.02,44.85,43.92,44.02,419796,0.0,1.0
2024-09-26,46.9,47.23,45.5,46.42,496120,46.9,47.23,45.5,46.42,496120,0.0,1.0
2024-09-27,46.3,47.25,46.02,47.22,348005,46.3,47.25,46.02,47.22,348005,0.0,1.0
2024-09-30,46.0,46.33,45.43,45.8,748914,46.0,46.33,45.43,45.8,748914,0.0,1.0
2024-10-01,44.17,46.11,43.84,45.98,462697,44.17,46.11,43.84,45.98,462697,0.0,1.0
2024-10-02,44.99,45.7655,44.24,44.34,330987,44.99,45.7655,44.24,44.34,330987,0.0,1.0
2024-10-03,44.34,45.32,43.9514,44.28,221442,44.34,45.32,43.9514,44.28,221442,0.0,1.0
2024-10-04,46.34,46.42,45.06,45.75,576185,46.34,46.42,45.06,45.75,576185,0.0,1.0
2024-10-07,46.22,46.46,45.48,45.85,598452,46.22,46.46,45.48,45.85,598452,0.0,1.0
2024-10-08,46.47,46.81,45.92,46.23,429496,46.47,46.81,45.92,46.23,429496,0.0,1.0
2024-10-09,47.49,48.35,46.1833,46.55,518983,47.49,48.35,46.1833,46.55,518983,0.0,1.0
2024-10-10,46.4,46.84,45.59,46.5,755596,46.4,46.84,45.59,46.5,755596,0.0,1.0
2024-10-11,48.26,48.47,45.92,45.92,551652,48.26,48.47,45.92,45.92,551652,0.0,1.0
2024-10-14,48.72,49.9,48.65,48.66,459262,48.72,49.9,48.65,48.66,459262,0.0,1.0
2024-10-15,44.75,49.06,44.73,48.36,1215879,44.75,49.06,44.73,48.36,1215879,0.0,1.0
2024-10-16,43.71,46.1399,43.68,45.64,942263,43.71,46.1399,43.68,45.64,942263,0.0,1.0
2024-10-17,44.15,45.15,43.79,45.15,632585,44.15,45.15,43.79,45.15,632585,0.0,1.0
2024-10-18,43.91,45.36,43.77,44.58,503931,43.91,45.36,43.77,44.58,503931,0.0,1.0
2024-10-21,44.12,44.15,43.4112,43.8,382198,44.12,44.15,43.4112,43.8,382198,0.0,1.0
2024-10-22,43.79,44.14,43.43,43.7,377471,43.79,44.14,43.43,43.7,377471,0.0,1.0
2024-10-23,43.13,43.795,42.45,43.43,344467,43.13,43.795,42.45,43.43,344467,0.0,1.0
2024-10-24,43.72,43.98,43.15,43.78,403746,43.72,43.98,43.15,43.78,403746,0.0,1.0
2024-10-25,44.79,45.47,44.08,44.09,312735,44.79,45.47,44.08,44.09,312735,0.0,1.0
2024-10-28,44.07,45.28,43.81,45.18,523694,44.07,45.28,43.81,45.18,523694,0.0,1.0
2024-10-29,45.17,45.44,43.695,44.0,532016,45.17,45.44,43.695,44.0,532016,0.0,1.0
2024-10-30,43.81,44.7,43.26,43.81,560984,43.81,44.7,43.26,43.81,560984,0.0,1.0
2024-10-31,37.98,41.32,37.64,40.15,2219928,37.98,41.32,37.64,40.15,2219928,0.0,1.0
2024-11-01,38.75,39.19,38.23,39.19,979349,38.75,39.19,38.23,39.19,979349,0.0,1.0
2024-11-04,38.77,40.3102,37.98,37.98,1412460,38.77,40.3102,37.98,37.98,1412460,0.0,1.0
2024-11-05,39.23,39.67,38.59,38.78,552212,39.23,39.67,38.59,38.78,552212,0.0,1.0
2024-11-06,41.6,41.83,40.1,40.69,625019,41.6,41.83,40.1,40.69,625019,0.0,1.0
2024-11-07,42.4,43.03,41.79,42.26,653284,42.4,43.03,41.79,42.26,653284,0.0,1.0
2024-11-08,42.1,42.32,41.66,42.16,883241,42.1,42.32,41.66,42.16,883241,0.0,1.0
2024-11-11,41.96,42.23,40.508,41.97,738337,41.96,42.23,40.508,41.97,738337,0.0,1.0
2024-11-12,42.14,43.695,41.2956,41.91,1017966,42.14,43.695,41.2956,41.91,1017966,0.0,1.0
2024-11-13,40.0,42.64,39.96,41.9,768049,40.0,42.64,39.96,41.9,768049,0.0,1.0
2024-11-14,39.69,41.0,39.56,40.68,874926,39.69,41.0,39.56,40.68,874926,0.0,1.0
2024-11-15,37.8,39.23,37.75,39.14,1058642,37.8,39.23,37.75,39.14,1058642,0.0,1.0
2024-11-18,37.74,38.39,37.57,37.69,738766,37.74,38.39,37.57,37.69,738766,0.0,1.0
2024-11-19,37.87,37.98,37.25,37.35,415581,37.87,37.98,37.25,37.35,415581,0.0,1.0
2024-11-20,39.66,39.85,37.6232,37.7,908632,39.66,39.85,37.6232,37.7,908632,0.0,1.0
2024-11-21,40.78,41.005,39.72,40.0,440081,40.78,41.005,39.72,40.0,440081,0.0,1.0
2024-11-22,41.33,41.4838,40.4263,40.68,501223,41.33,41.4838,40.4263,40.68,501223,0.0,1.0
2024-11-25,41.24,42.255,41.0,42.05,764098,41.24,42.255,41.0,42.05,764098,0.0,1.0
2024-11-26,39.82,41.93,39.8,41.78,660003,39.82,41.93,39.8,41.78,660003,0.0,1.0
2024-11-27,39.31,40.02,38.6514,39.81,708122,39.31,40.02,38.6514,39.81,708122,0.0,1.0
2024-11-29,40.06,40.69,39.82,40.3,423347,40.06,40.69,39.82,40.3,423347,0.0,1.0
2024-12-02,42.56,42.665,40.06,40.06,662751,42.56,42.665,40.06,40.06,662751,0.0,1.0
2024-12-03,42.48,42.689,41.88,41.9,553212,42.48,42.689,41.88,41.9,553212,0.0,1.0
2024-12-04,42.43,43.1636,42.26,43.0,687671,42.43,43.1636,42.26,43.0,687671,0.0,1.0
2024-12-05,41.04,42.53,40.77,42.43,545682,41.04,42.53,40.77,42.43,545682,0.0,1.0
2024-12-06,42.27,42.41,40.58,41.26,386969,42.27,42.41,40.58,41.26,386969,0.0,1.0
2024-12-09,42.89,43.91,42.46,42.46,524279,42.89,43.91,42.46,42.46,524279,0.0,1.0
2024-12-10,42.0,43.52,41.94,43.26,579203,42.0,43.52,41.94,43.26,579203,0.0,1.0
2024-12-11,43.0,43.73,42.13,43.07,457388,43.0,43.73,42.13,43.07,457388,0.0,1.0
2024-12-12,42.77,43.14,42.06,42.34,721903,42.77,43.14,42.06,42.34,721903,0.0,1.0
2024-12-13,42.5,44.115,42.02,43.25,867628,42.5,44.115,42.02,43.25,867628,0.0,1.0
2024-12-16,44.19,44.49,41.9344,42.52,572817,44.19,44.49,41.9344,42.52,572817,0.0,1.0
2024-12-17,43.87,45.08,43.082,44.0,683292,43.87,45.08,43.082,44.0,683292,0.0,1.0
2024-12-18,44.72,50.79,44.34,44.48,3398635,44.72,50.79,44.34,44.48,3398635,0.0,1.0
2024-12-19,42.44,45.68,42.16,45.52,1334639,42.44,45.68,42.16,45.52,1334639,0.0,1.0
2024-12-20,42.88,43.89,41.55,41.87,2964484,42.88,43.89,41.55,41.87,2964484,0.0,1.0
2024-12-23,45.87,46.408,44.47,44.47,1064953,45.87,46.408,44.47,44.47,1064953,0.0,1.0
2024-12-24,47.8,48.15,46.17,46.17,775512,47.8,48.15,46.17,46.17,775512,0.0,1.0
2024-12-26,47.07,48.11,46.32,47.5,946047,47.07,48.11,46.32,47.5,946047,0.0,1.0
2024-12-27,45.92,47.148,44.54,46.76,699571,45.92,47.148,44.54,46.76,699571,0.0,1.0
2024-12-30,45.28,45.755,44.0,45.06,610940,45.28,45.755,44.0,45.06,610940,0.0,1.0
2024-12-31,44.0,45.82,43.79,45.41,601084,44.0,45.82,43.79,45.41,601084,0.0,1.0
2025-01-02,44.22,45.1271,43.28,44.37,759302,44.22,45.1271,43.28,44.37,759302,0.0,1.0
2025-01-03,44.46,44.7904,43.13,44.58,969422,44.46,44.7904,43.13,44.58,969422,0.0,1.0
2025-01-06,46.12,47.438,45.51,46.52,1002000,46.12,47.438,45.51,46.52,1002000,0.0,1.0
2025-01-07,47.24,48.69,46.48,46.59,721692,47.24,48.69,46.48,46.59,721692,0.0,1.0
2025-01-08,44.11,46.66,42.19,46.28,1470890,44.11,46.66,42.19,46.28,1470890,0.0,1.0
2025-01-10,44.22,44.91,43.2,43.81,659730,44.22,44.91,43.2,43.81,659730,0.0,1.0
2025-01-13,42.84,43.66,41.21,42.0,891970,42.84,43.66,41.21,42.0,891970,0.0,1.0
2025-01-14,43.14,43.7088,42.0893,43.31,576112,43.14,43.7088,42.0893,43.31,576112,0.0,1.0
2025-01-15,43.19,44.2,43.07,44.17,646751,43.19,44.2,43.07,44.17,646751,0.0,1.0
2025-01-16,43.22,45.04,43.18,44.33,653651,43.22,45.04,43.18,44.33,653651,0.0,1.0
2025-01-17,43.46,44.29,43.2,44.29,430127,43.46,44.29,43.2,44.29,430127,0.0,1.0
2025-01-21,42.9,44.2399,42.75,43.97,790163,42.9,44.2399,42.75,43.97,790163,0.0,1.0
2025-01-22,44.2,44.48,43.09,43.22,665386,44.2,44.48,43.09,43.22,665386,0.0,1.0
2025-01-23,42.88,44.47,42.59,43.31,687302,42.88,44.47,42.59,43.31,687302,0.0,1.0
2025-01-24,41.67,42.975,41.44,42.82,540678,41.67,42.975,41.44,42.82,540678,0.0,1.0
2025-01-27,38.26,40.445,37.46,39.82,817591,38.26,40.445,37.46,39.82,817591,0.0,1.0
2025-01-28,37.9,38.87,37.32,38.37,690762,37.9,38.87,37.32,38.37,690762,0.0,1.0
2025-01-29,38.97,39.12,37.9966,38.79,737384,38.97,39.12,37.9966,38.79,737384,0.0,1.0
2025-01-30,39.83,40.4351,39.5184,39.92,591798,39.83,40.4351,39.5184,39.92,591798,0.0,1.0
2025-01-31,40.05,41.57,39.59,40.06,808508,40.05,41.57,39.59,40.06,808508,0.0,1.0
2025-02-03,39.58,40.49,38.28,39.16,680882,39.58,40.49,38.28,39.16,680882,0.0,1.0
2025-02-04,39.6,40.16,39.19,39.19,490911,39.6,40.16,39.19,39.19,490911,0.0,1.0
2025-02-05,41.12,41.58,39.19,39.54,1298394,41.12,41.58,39.19,39.54,1298394,0.0,1.0
2025-02-06,38.33,39.18,32.711,33.33,5167252,38.33,39.18,32.711,33.33,5167252,0.0,1.0
2025-02-07,35.84,38.71,35.49,38.42,1448284,35.84,38.71,35.49,38.42,1448284,0.0,1.0
2025-02-10,35.73,36.79,35.49,35.98,597826,35.73,36.79,35.49,35.98,597826,0.0,1.0
2025-02-11,34.99,35.85,34.89,35.17,859770,34.99,35.85,34.89,35.17,859770,0.0,1.0
2025-02-12,35.89,36.07,34.1135,34.25,830987,35.89,36.07,34.1135,34.25,830987,0.0,1.0
2025-02-13,36.74,36.855,35.8,36.0,769478,36.74,36.855,35.8,36.0,769478,0.0,1.0
2025-02-14,37.8,37.87,36.06,36.55,963805,37.8,37.87,36.06,36.55,963805,0.0,1.0
2025-02-18,37.99,38.2667,37.231,38.19,684171,37.99,38.2667,37.231,38.19,684171,0.0,1.0
2025-02-19,37.58,37.7431,36.68,37.59,1151916,37.58,37.7431,36.68,37.59,1151916,0.0,1.0
2025-02-20,37.39,38.93,37.255,37.64,502580,37.39,38.93,37.255,37.64,502580,0.0,1.0
2025-02-21,35.38,37.69,35.21,37.69,675685,35.38,37.69,35.21,37.69,675685,0.0,1.0
2025-02-24,34.61,35.93,34.605,35.93,612187,34.61,35.93,34.605,35.93,612187,0.0,1.0
2025-02-25,33.99,34.82,33.885,34.45,649557,33.99,34.82,33.885,34.45,649557,0.0,1.0
2025-02-26,34.27,34.9503,33.99,34.51,485436,34.27,34.9503,33.99,34.51,485436,0.0,1.0
2025-02-27,32.96,34.645,32.9,34.56,786295,32.96,34.645,32.9,34.56,786295,0.0,1.0
2025-02-28,33.3,33.81,32.46,32.75,916681,33.3,33.81,32.46,32.75,916681,0.0,1.0
2025-03-03,31.46,33.73,31.35,33.53,1293142,31.46,33.73,31.35,33.53,1293142,0.0,1.0
2025-03-04,31.56,32.39,30.965,31.26,1041220,31.56,32.39,30.965,31.26,1041220,0.0,1.0
2025-03-05,32.38,32.44,30.99,31.9,785588,32.38,32.44,30.99,31.9,785588,0.0,1.0
2025-03-06,31.85,32.17,31.09,31.4,857971,31.85,32.17,31.09,31.4,857971,0.0,1.0
2025-03-07,33.0,33.14,31.71,32.04,875937,33.0,33.14,31.71,32.04,875937,0.0,1.0
2025-03-10,32.86,33.47,31.28,32.17,1138419,32.86,33.47,31.28,32.17,1138419,0.0,1.0
2025-03-11,30.74,32.815,30.22,32.75,924454,30.74,32.815,30.22,32.75,924454,0.0,1.0
2025-03-12,30.7,31.765,30.375,31.24,805049,30.7,31.765,30.375,31.24,805049,0.0,1.0
2025-03-13,30.58,31.214591,30.31,30.71,610514,30.58,31.214591,30.31,30.71,610514,0.0,1.0
2025-03-14,32.0,32.04,30.8202,31.04,611897,32.0,32.04,30.8202,31.04,611897,0.0,1.0
2025-03-17,32.65,32.9096,31.9826,32.0,602507,32.65,32.9096,31.9826,32.0,602507,0.0,1.0
2025-03-18,32.82,32.87,31.8567,32.37,569455,32.82,32.87,31.8567,32.37,569455,0.0,1.0
2025-03-19,32.63,33.1599,32.3,32.66,636040,32.63,33.1599,32.3,32.66,636040,0.0,1.0
2025-03-20,32.27,32.75,31.8825,32.37,456553,32.27,32.75,31.8825,32.37,456553,0.0,1.0
2025-03-21,31.11,32.0,30.75,31.9,1575631,31.11,32.0,30.75,31.9,1575631,0.0,1.0
2025-03-24,32.35,32.65,31.66,32.01,761222,32.35,32.65,31.66,32.01,761222,0.0,1.0
2025-03-25,31.45,32.59,31.35,31.83,455507,31.45,32.59,31.35,31.83,455507,0.0,1.0
2025-03-26,30.49,31.59,30.38,31.35,587622,30.49,31.59,30.38,31.35,587622,0.0,1.0
2025-03-27,29.72,30.615,29.44,30.23,734086,29.72,30.615,29.44,30.23,734086,0.0,1.0
2025-03-28,28.64,29.6007,28.45,29.53,569386,28.64,29.6007,28.45,29.53,569386,0.0,1.0
2025-03-31,28.29,28.61,27.55,28.06,1002202,28.29,28.61,27.55,28.06,1002202,0.0,1.0
2025-04-01,28.38,28.59,27.73,28.2,892109,28.38,28.59,27.73,28.2,892109,0.0,1.0
2025-04-02,28.73,29.115,27.77,27.86,1082783,28.73,29.115,27.77,27.86,1082783,0.0,1.0
2025-04-03,25.25,27.78,25.21,27.16,1066500,25.25,27.78,25.21,27.16,1066500,0.0,1.0
2025-04-04,24.17,24.84,22.835,24.15,1496829,24.17,24.84,22.835,24.15,1496829,0.0,1.0
2025-04-07,24.37,26.22,22.58,23.41,1705511,24.37,26.22,22.58,23.41,1705511,0.0,1.0
2025-04-08,23.18,25.41,22.66,25.21,839878,23.18,25.41,22.66,25.21,839878,0.0,1.0
2025-04-09,29.76,30.12,23.2897,23.56,2426798,29.76,30.12,23.2897,23.56,2426798,0.0,1.0
2025-04-10,26.23,27.78,24.93,27.49,2374347,26.23,27.78,24.93,27.49,2374347,0.0,1.0
2025-04-11,26.75,27.21,25.24,26.18,800508,26.75,27.21,25.24,26.18,800508,0.0,1.0
2025-04-14,27.14,27.95,26.58,27.765,582090,27.14,27.95,26.58,27.765,582090,0.0,1.0
2025-04-15,27.11,27.67,26.865,27.09,483353,27.11,27.67,26.865,27.09,483353,0.0,1.0
2025-04-16,25.93,26.81,25.11,26.19,577509,25.93,26.81,25.11,26.19,577509,0.0,1.0
2025-04-17,25.19,26.35,24.93,26.02,1579884,25.19,26.35,24.93,26.02,1579884,0.0,1.0
2025-04-21,24.99,25.205,23.785,24.5,2133718,24.99,25.205,23.785,24.5,2133718,0.0,1.0
2025-04-22,25.54,25.64,24.68,25.24,908785,25.54,25.64,24.68,25.24,908785,0.0,1.0
2025-04-23,26.72,27.73,26.57,27.21,790070,26.72,27.73,26.57,27.21,790070,0.0,1.0
2025-04-24,28.21,28.335,27.21,27.29,520973,28.21,28.335,27.21,27.29,520973,0.0,1.0
2025-04-25,28.34,28.43,27.54,27.63,854864,28.34,28.43,27.54,27.63,854864,0.0,1.0
2025-04-28,28.54,28.9099,27.9,28.18,549957,28.54,28.9099,27.9,28.18,549957,0.0,1.0
2025-04-29,27.91,28.32,27.57,28.1,547198,27.91,28.32,27.57,28.1,547198,0.0,1.0
2025-04-30,28.14,28.25,26.33,27.08,1104932,28.14,28.25,26.33,27.08,1104932,0.0,1.0
2025-05-01,28.97,32.37,28.94,31.96,1880965,28.97,32.37,28.94,31.96,1880965,0.0,1.0
2025-05-02,30.26,30.62,29.315,29.8,671559,30.26,30.62,29.315,29.8,671559,0.0,1.0
2025-05-05,29.81,30.77,29.66,30.14,556877,29.81,30.77,29.66,30.14,556877,0.0,1.0
2025-05-06,29.38,29.7,29.01,29.41,523156,29.38,29.7,29.01,29.41,523156,0.0,1.0
2025-05-07,29.66,29.685,28.77,29.535,478189,29.66,29.685,28.77,29.535,478189,0.0,1.0
2025-05-08,29.97,30.61,29.66,30.3,550439,29.97,30.61,29.66,30.3,550439,0.0,1.0
2025-05-09,29.8,30.45,29.37,30.2,400019,29.8,30.45,29.37,30.2,400019,0.0,1.0
2025-05-12,32.17,32.98,31.35,32.12,574148,32.17,32.98,31.35,32.12,574148,0.0,1.0
2025-05-13,32.39,32.85,31.985,32.49,509727,32.39,32.85,31.985,32.49,509727,0.0,1.0
2025-05-14,33.3,33.54,32.13,32.59,1015913,33.3,33.54,32.13,32.59,1015913,0.0,1.0
2025-05-15,32.82,33.68,32.62,32.98,1061836,32.82,33.68,32.62,32.98,1061836,0.0,1.0
2025-05-16,32.06,32.82,31.86,32.82,465466,32.06,32.82,31.86,32.82,465466,0.0,1.0
2025-05-19,32.0,32.105,31.1,31.28,653281,32.0,32.105,31.1,31.28,653281,0.0,1.0
2025-05-20,31.91,32.16,31.67,31.78,428588,31.91,32.16,31.67,31.78,428588,0.0,1.0
2025-05-21,31.44,32.23,31.04,31.48,748070,31.44,32.23,31.04,31.48,748070,0.0,1.0
2025-05-22,30.78,31.64,30.6855,31.12,459096,30.78,31.64,30.6855,31.12,459096,0.0,1.0
2025-05-23,30.37,30.545,29.59,29.72,583079,30.37,30.545,29.59,29.72,583079,0.0,1.0
2025-05-27,31.95,32.3,31.23,31.31,653508,31.95,32.3,31.23,31.31,653508,0.0,1.0
2025-05-28,31.14,32.19,31.0,31.76,640161,31.14,32.19,31.0,31.76,640161,0.0,1.0
2025-05-29,31.14,31.925,30.83,31.85,527209,31.14,31.925,30.83,31.85,527209,0.0,1.0
2025-05-30,29.85,30.93,29.4001,30.67,648286,29.85,30.93,29.4001,30.67,648286,0.0,1.0
2025-06-02,30.02,30.46,29.4662,29.84,572265,30.02,30.46,29.4662,29.84,572265,0.0,1.0
2025-06-03,31.36,31.37,29.78,30.22,1125618,31.36,31.37,29.78,30.22,1125618,0.0,1.0
2025-06-04,32.22,32.52,31.44,31.45,722556,32.22,32.52,31.44,31.45,722556,0.0,1.0
2025-06-05,32.19,32.92,31.9284,32.59,557529,32.19,32.92,31.9284,32.59,557529,0.0,1.0
2025-06-06,32.17,33.13,32.03,32.63,823925,32.17,33.13,32.03,32.63,823925,0.0,1.0
2025-06-09,34.17,34.36,32.675,32.94,692293,34.17,34.36,32.675,32.94,692293,0.0,1.0
2025-06-10,35.2,35.29,34.02,34.48,686446,35.2,35.29,34.02,34.48,686446,0.0,1.0
2025-06-11,35.1,35.88,34.83,35.43,641702,35.1,35.88,34.83,35.43,641702,0.0,1.0
2025-06-12,34.35,34.935,34.085,34.65,408620,34.35,34.935,34.085,34.65,408620,0.0,1.0
2025-06-13,33.63,34.355,33.35,33.42,545784,33.63,34.355,33.35,33.42,545784,0.0,1.0
2025-06-16,34.88,35.02,33.84,34.2,634342,34.88,35.02,33.84,34.2,634342,0.0,1.0
2025-06-17,33.61,34.915,33.59,34.53,749726,33.61,34.915,33.59,34.53,749726,0.0,1.0
2025-06-18,33.29,33.875,32.63,33.72,802892,33.29,33.875,32.63,33.72,802892,0.0,1.0
2025-06-20,32.55,33.595,31.907,33.54,1126632,32.55,33.595,31.907,33.54,1126632,0.0,1.0
2025-06-23,33.12,33.22,32.28,32.56,447671,33.12,33.22,32.28,32.56,447671,0.0,1.0
2025-06-24,34.47,34.8305,33.73,33.99,427000,34.47,34.8305,33.73,33.99,427000,0.0,1.0
2025-06-25,34.45,34.95,34.29,34.57,402449,34.45,34.95,34.29,34.57,402449,0.0,1.0
2025-06-26,35.26,35.32,34.21,34.71,778988,35.26,35.32,34.21,34.71,778988,0.0,1.0
2025-06-27,34.91,35.782,34.5,35.55,1504219,34.91,35.782,34.5,35.55,1504219,0.0,1.0
2025-06-30,34.41,35.07,34.33,35.0,458871,34.41,35.07,34.33,35.0,458871,0.0,1.0
2025-07-01,34.93,35.535,33.92,34.07,549428,34.93,35.535,33.92,34.07,549428,0.0,1.0
2025-07-02,36.36,36.62,34.9,34.95,667292,36.36,36.62,34.9,34.95,667292,0.0,1.0
2025-07-03,36.18,36.74,35.925,36.41,260049,36.18,36.74,35.925,36.41,260049,0.0,1.0
2025-07-07,34.74,35.99,34.69,35.68,622176,34.74,35.99,34.69,35.68,622176,0.0,1.0
2025-07-08,35.81,36.69,34.985,35.22,669466,35.81,36.69,34.985,35.22,669466,0.0,1.0
2025-07-09,35.69,36.18,35.0791,35.82,450448,35.69,36.18,35.0791,35.82,450448,0.0,1.0
2025-07-10,36.3,36.61,35.8801,36.23,473594,36.3,36.61,35.8801,36.23,473594,0.0,1.0
2025-07-11,35.97,36.325,35.68,35.68,365605,35.97,36.325,35.68,35.68,365605,0.0,1.0
2025-07-14,34.74,35.585,34.25,35.5,420144,34.74,35.585,34.25,35.5,420144,0.0,1.0
2025-07-15,34.95,36.03,34.88,35.71,402638,34.95,36.03,34.88,35.71,402638,0.0,1.0
2025-07-16,35.1,35.19,33.605,34.7,551566,35.1,35.19,33.605,34.7,551566,0.0,1.0
2025-07-17,35.91,36.2,34.83,35.0,574659,35.91,36.2,34.83,35.0,574659,0.0,1.0
2025-07-18,35.28,36.4,35.16,36.31,491936,35.28,36.4,35.16,36.31,491936,0.0,1.0
2025-07-21,35.62,36.275,35.5,35.54,528704,35.62,36.275,35.5,35.54,528704,0.0,1.0
2025-07-22,34.97,35.735,34.43,35.56,645150,34.97,35.735,34.43,35.56,645150,0.0,1.0
2025-07-23,34.38,35.32,34.21,35.0,458842,34.38,35.32,34.21,35.0,458842,0.0,1.0
2025-07-24,34.24,34.63,33.89,34.35,451963,34.24,34.63,33.89,34.35,451963,0.0,1.0
2025-07-25,34.09,34.25,33.39,34.0,443453,34.09,34.25,33.39,34.0,443453,0.0,1.0
2025-07-28,34.98,35.26,34.14,34.64,707308,34.98,35.26,34.14,34.64,707308,0.0,1.0
2025-07-29,34.7,35.77,34.42,35.46,499828,34.7,35.77,34.42,35.46,499828,0.0,1.0
2025-07-30,34.42,35.795,34.11,35.45,766502,34.42,35.795,34.11,35.45,766502,0.0,1.0
2025-07-31,28.41,31.41,26.08,26.15,4289279,28.41,31.41,26.08,26.15,4289279,0.0,1.0
2025-08-01,28.93,29.07,27.355,27.765,1602044,28.93,29.07,27.355,27.765,1602044,0.0,1.0
2025-08-04,29.3,30.16,28.705,29.44,1074138,29.3,30.16,28.705,29.44,1074138,0.0,1.0
2025-08-05,29.14,30.015,29.0361,29.23,979234,29.14,30.015,29.0361,29.23,979234,0.0,1.0
2025-08-06,27.62,29.1,27.57,28.89,1194083,27.62,29.1,27.57,28.89,1194083,0.0,1.0
2025-08-07,27.98,28.9436,27.54,28.49,1164657,27.98,28.9436,27.54,28.49,1164657,0.0,1.0
2025-08-08,28.58,28.84,27.67,28.18,589010,28.58,28.84,27.67,28.18,589010,0.0,1.0
2025-08-11,28.23,29.1425,28.145,28.93,653412,28.23,29.1425,28.145,28.93,653412,0.0,1.0
2025-08-12,29.82,29.84,28.4,28.64,938459,29.82,29.84,28.4,28.64,938459,0.0,1.0
2025-08-13,30.56,30.62,29.43,29.58,1079823,30.56,30.62,29.43,29.58,1079823,0.0,1.0
2025-08-14,30.25,30.37,29.62,30.05,914671,30.25,30.37,29.62,30.05,914671,0.0,1.0
2025-08-15,28.7,30.14,28.59,30.14,636834,28.7,30.14,28.59,30.14,636834,0.0,1.0
2025-08-18,28.63,29.115,28.61,28.81,806425,28.63,29.115,28.61,28.81,806425,0.0,1.0
2025-08-19,28.55,29.03,28.27,28.81,608636,28.55,29.03,28.27,28.81,608636,0.0,1.0
2025-08-20,27.9,28.57,27.495,28.57,733235,27.9,28.57,27.495,28.57,733235,0.0,1.0
2025-08-21,27.85,27.97,27.0,27.02,970418,27.85,27.97,27.0,27.02,970418,0.0,1.0
2025-08-22,29.16,29.76,28.05,28.15,935597,29.16,29.76,28.05,28.15,935597,0.0,1.0
2025-08-25,29.21,29.7,29.075,29.26,665571,29.21,29.7,29.075,29.26,665571,0.0,1.0
2025-08-26,29.42,29.59,29.11,29.3,688375,29.42,29.59,29.11,29.3,688375,0.0,1.0
2025-08-27,29.27,29.555,29.0601,29.42,443680,29.27,29.555,29.0601,29.42,443680,0.0,1.0
2025-08-28,29.54,29.91,29.07,29.49,672376,29.54,29.91,29.07,29.49,672376,0.0,1.0
2025-08-29,29.19,29.4705,28.84,29.23,478901,29.19,29.4705,28.84,29.23,478901,0.0,1.0
2025-09-02,28.43,28.6,27.81,28.21,767019,28.43,28.6,27.81,28.21,767019,0.0,1.0
2025-09-03,28.45,28.82,28.06,28.43,510279,28.45,28.82,28.06,28.43,510279,0.0,1.0
2025-09-04,28.95,28.95,28.04,28.25,449187,28.95,28.95,28.04,28.25,449187,0.0,1.0
2025-09-05,29.36,29.7,29.08,29.32,465891,29.36,29.7,29.08,29.32,465891,0.0,1.0
2025-09-08,29.6,29.74,29.01,29.55,460131,29.6,29.74,29.01,29.55,460131,0.0,1.0
2025-09-09,29.43,29.97,29.27,29.6,459205,29.43,29.97,29.27,29.6,459205,0.0,1.0
2025-09-10,29.44,29.74,29.21,29.61,418154,29.44,29.74,29.21,29.61,418154,0.0,1.0
2025-09-11,30.57,30.74,29.58,29.58,618820,30.57,30.74,29.58,29.58,618820,0.0,1.0
2025-09-12,30.14,30.74,30.09,30.74,470360,30.14,30.74,30.09,30.74,470360,0.0,1.0
2025-09-15,30.72,31.02,30.2,30.27,715401,30.72,31.02,30.2,30.27,715401,0.0,1.0
2025-09-16,31.9,32.06,31.05,31.15,976586,31.9,32.06,31.05,31.15,976586,0.0,1.0
2025-09-17,31.77,32.96,31.43,32.0,730984,31.77,32.96,31.43,32.0,730984,0.0,1.0
2025-09-18,36.04,36.19,33.77,34.36,1600958,36.04,36.19,33.77,34.36,1600958,0.0,1.0
2025-09-19,35.23,36.22,35.18,35.862,1901719,35.23,36.22,35.18,35.862,1901719,0.0,1.0
2025-09-22,37.7,37.9,35.27,35.42,1542160,37.7,37.9,35.27,35.42,1542160,0.0,1.0
2025-09-23,37.09,38.6593,36.93,38.12,1192916,37.09,38.6593,36.93,38.12,1192916,0.0,1.0
2025-09-24,36.33,36.74,36.09,36.73,1446408,36.33,36.74,36.09,36.73,1446408,0.0,1.0
2025-09-25,35.6,35.9,34.8012,35.56,805245,35.6,35.9,34.8012,35.56,805245,0.0,1.0
2025-09-26,35.28,35.72,34.995,35.48,432546,35.28,35.72,34.995,35.48,432546,0.0,1.0
2025-09-29,36.25,36.42,35.38,35.7,903584,36.25,36.42,35.38,35.7,903584,0.0,1.0
2025-09-30,36.42,36.88,35.67,36.14,909967,36.42,36.88,35.67,36.14,909967,0.0,1.0
2025-10-01,38.71,39.19,36.0501,36.19,1317645,38.71,39.19,36.0501,36.19,1317645,0.0,1.0
2025-10-02,39.42,40.86,38.85,40.72,1085487,39.42,40.86,38.85,40.72,1085487,0.0,1.0
2025-10-03,39.69,40.165,39.225,39.46,867479,39.69,40.165,39.225,39.46,867479,0.0,1.0
2025-10-06,42.57,42.69,40.45,40.92,1520462,42.57,42.69,40.45,40.92,1520462,0.0,1.0
2025-10-07,38.83,42.78,38.2701,42.68,1528930,38.83,42.78,38.2701,42.68,1528930,0.0,1.0
2025-10-08,38.19,39.13,38.04,39.01,947099,38.19,39.13,38.04,39.01,947099,0.0,1.0
2025-10-09,38.36,38.61,37.14,38.19,594531,38.36,38.61,37.14,38.19,594531,0.0,1.0
2025-10-10,38.14,40.79,37.95,40.37,1709411,38.14,40.79,37.95,40.37,1709411,0.0,1.0
2025-10-13,40.28,40.8915,39.37,40.25,1002762,40.28,40.8915,39.37,40.25,1002762,0.0,1.0
2025-10-14,40.25,40.74,38.119,38.55,703779,40.25,40.74,38.119,38.55,703779,0.0,1.0
2025-10-15,42.7,42.71,40.97,41.55,898416,42.7,42.71,40.97,41.55,898416,0.0,1.0
2025-10-16,41.9,43.74,41.3001,43.73,1413338,41.9,43.74,41.3001,43.73,1413338,0.0,1.0
2025-10-17,42.05,42.4,41.0,41.31,810875,42.05,42.4,41.0,41.31,810875,0.0,1.0
2025-10-20,44.15,44.345,42.625,42.92,747139,44.15,44.345,42.625,42.92,747139,0.0,1.0
2025-10-21,43.52,44.04,43.2897,43.89,664716,43.52,44.04,43.2897,43.89,664716,0.0,1.0
2025-10-22,41.29,43.635,40.65,43.6,1024881,41.29,43.635,40.65,43.6,1024881,0.0,1.0
2025-10-23,42.84,43.31,40.6,40.7,954785,42.84,43.31,40.6,40.7,954785,0.0,1.0
2025-10-24,43.17,43.84,42.623,43.23,893394,43.17,43.84,42.623,43.23,893394,0.0,1.0
2025-10-27,43.77,44.2,43.03,43.94,907636,43.77,44.2,43.03,43.94,907636,0.0,1.0
2025-10-28,42.42,43.75,41.84,43.5,966998,42.42,43.75,41.84,43.5,966998,0.0,1.0
2025-10-29,47.72,48.0,44.16,44.38,2874728,47.72,48.0,44.16,44.38,2874728,0.0,1.0
2025-10-30,59.25,61.1,53.0,54.35,5119593,59.25,61.1,53.0,54.35,5119593,0.0,1.0
2025-10-31,54.95,59.68,54.385,57.98,3920134,54.95,59.68,54.385,57.98,3920134,0.0,1.0
2025-11-03,56.4,56.43,54.26,55.08,1527821,56.4,56.43,54.26,55.08,1527821,0.0,1.0
2025-11-04,51.72,53.9957,51.4,53.61,1631771,51.72,53.9957,51.4,53.61,1631771,0.0,1.0
2025-11-05,55.36,55.695,51.62,51.97,1161390,55.36,55.695,51.62,51.97,1161390,0.0,1.0
2025-11-06,54.22,55.31,53.17,55.31,1294364,54.22,55.31,53.17,55.31,1294364,0.0,1.0
2025-11-07,52.25,53.26,51.31,53.26,1406184,52.25,53.26,51.31,53.26,1406184,0.0,1.0
2025-11-10,53.55,55.39,53.11,53.86,919671,53.55,55.39,53.11,53.86,919671,0.0,1.0
2025-11-11,51.91,52.81,51.67,52.565,819132,51.91,52.81,51.67,52.565,819132,0.0,1.0
2025-11-12,51.64,53.6675,51.45,52.48,621536,51.64,53.6675,51.45,52.48,621536,0.0,1.0
2025-11-13,50.72,51.13,49.74,50.84,745390,50.72,51.13,49.74,50.84,745390,0.0,1.0
2025-11-14,50.15,50.915,48.0,48.16,612833,50.15,50.915,48.0,48.16,612833,0.0,1.0
2025-11-17,49.05,50.66,48.595,49.86,835838,49.05,50.66,48.595,49.86,835838,0.0,1.0
2025-11-18,48.68,51.2599,47.83,50.76,543441,48.68,51.2599,47.83,50.76,543441,0.0,1.0
2025-11-19,50.415,51.3,49.0774,49.3,614783,50.415,51.3,49.0774,49.3,614783,0.0,1.0
2025-11-20,48.72,53.055,48.5,50.9,1499285,48.72,53.055,48.5,50.9,1499285,0.0,1.0
2025-11-21,49.42,50.09,47.33,48.34,699402,49.42,50.09,47.33,48.34,699402,0.0,1.0
2025-11-24,51.49,51.85,49.645,49.97,508976,51.49,51.85,49.645,49.97,508976,0.0,1.0
2025-11-25,53.18,53.305,50.5884,51.31,570293,53.18,53.305,50.5884,51.31,570293,0.0,1.0
2025-11-26,53.84,54.92,53.04,53.35,923425,53.84,54.92,53.04,53.35,923425,0.0,1.0