date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2004-04-02,4.25,4.35,4.25,4.35,3900,4.25,4.35,4.25,4.35,3900,0.0,1.0
2004-04-05,4.2,4.35,4.2,4.35,23500,4.2,4.35,4.2,4.35,23500,0.0,1.0
2004-04-06,4.25,4.25,4.25,4.25,800,4.25,4.25,4.25,4.25,800,0.0,1.0
2004-04-07,4.24,4.24,4.24,4.24,2000,4.24,4.24,4.24,4.24,2000,0.0,1.0
2004-04-08,4.25,4.25,4.15,4.15,2000,4.25,4.25,4.15,4.15,2000,0.0,1.0
2004-04-12,4.25,4.25,4.2,4.2,21500,4.25,4.25,4.2,4.2,21500,0.0,1.0
2004-04-13,4.25,4.25,4.25,4.25,6100,4.25,4.25,4.25,4.25,6100,0.0,1.0
2004-04-14,4.2,4.2,4.2,4.2,1800,4.2,4.2,4.2,4.2,1800,0.0,1.0
2004-04-15,4.23,4.25,4.2,4.2,102800,4.23,4.25,4.2,4.2,102800,0.0,1.0
2004-04-16,4.25,4.25,4.23,4.25,11300,4.25,4.25,4.23,4.25,11300,0.0,1.0
2004-04-19,4.2,4.25,4.18,4.25,74900,4.2,4.25,4.18,4.25,74900,0.0,1.0
2004-04-20,4.18,4.18,4.1,4.15,4600,4.18,4.18,4.1,4.15,4600,0.0,1.0
2004-04-21,4.2,4.2,4.1,4.1,89900,4.2,4.2,4.1,4.1,89900,0.0,1.0
2004-04-22,4.16,4.23,4.16,4.23,19200,4.16,4.23,4.16,4.23,19200,0.0,1.0
2004-04-23,4.23,4.23,4.18,4.2,38500,4.23,4.23,4.18,4.2,38500,0.0,1.0
2004-04-26,4.5,4.55,4.25,4.25,172200,4.5,4.55,4.25,4.25,172200,0.0,1.0
2004-04-27,4.63,4.63,4.5,4.55,242000,4.63,4.63,4.5,4.55,242000,0.0,1.0
2004-04-28,4.59,4.68,4.5,4.65,38400,4.59,4.68,4.5,4.65,38400,0.0,1.0
2004-04-29,4.48,4.6,4.48,4.6,35400,4.48,4.6,4.48,4.6,35400,0.0,1.0
2004-04-30,4.45,4.5,4.4,4.5,12600,4.45,4.5,4.4,4.5,12600,0.0,1.0
2004-05-03,4.2,4.4,4.2,4.4,28900,4.2,4.4,4.2,4.4,28900,0.0,1.0
2004-05-04,4.24,4.24,4.24,4.24,600,4.24,4.24,4.24,4.24,600,0.0,1.0
2004-05-05,4.25,4.25,4.25,4.25,800,4.25,4.25,4.25,4.25,800,0.0,1.0
2004-05-06,4.24,4.25,4.24,4.25,10000,4.24,4.25,4.24,4.25,10000,0.0,1.0
2004-05-07,4.0,4.2,4.0,4.2,12800,4.0,4.2,4.0,4.2,12800,0.0,1.0
2004-05-10,4.0,4.05,4.0,4.05,2000,4.0,4.05,4.0,4.05,2000,0.0,1.0
2004-05-11,4.1,4.1,4.1,4.1,400,4.1,4.1,4.1,4.1,400,0.0,1.0
2004-05-12,4.1,4.1,3.95,4.05,12300,4.1,4.1,3.95,4.05,12300,0.0,1.0
2004-05-13,4.22,4.45,4.0,4.0,19400,4.22,4.45,4.0,4.0,19400,0.0,1.0
2004-05-14,4.26,4.6,4.2,4.22,46000,4.26,4.6,4.2,4.22,46000,0.0,1.0
2004-05-17,4.15,4.3,4.15,4.3,6100,4.15,4.3,4.15,4.3,6100,0.0,1.0
2004-05-18,4.2,4.2,4.2,4.2,1300,4.2,4.2,4.2,4.2,1300,0.0,1.0
2004-05-19,4.1,4.15,4.05,4.15,4300,4.1,4.15,4.05,4.15,4300,0.0,1.0
2004-05-20,4.1,4.1,4.05,4.05,4400,4.1,4.1,4.05,4.05,4400,0.0,1.0
2004-05-21,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2004-05-24,4.1,4.1,3.95,4.0,1800,4.1,4.1,3.95,4.0,1800,0.0,1.0
2004-05-25,4.1,4.1,4.1,4.1,2000,4.1,4.1,4.1,4.1,2000,0.0,1.0
2004-05-26,4.0,4.0,3.95,3.95,54000,4.0,4.0,3.95,3.95,54000,0.0,1.0
2004-05-27,4.0,4.05,4.0,4.05,2000,4.0,4.05,4.0,4.05,2000,0.0,1.0
2004-05-28,4.12,4.12,3.97,4.0,25800,4.12,4.12,3.97,4.0,25800,0.0,1.0
2004-06-01,4.1,4.3,4.1,4.2,171900,4.1,4.3,4.1,4.2,171900,0.0,1.0
2004-06-02,4.3,4.3,4.1,4.15,11900,4.3,4.3,4.1,4.15,11900,0.0,1.0
2004-06-03,4.4,4.4,4.2,4.25,76700,4.4,4.4,4.2,4.25,76700,0.0,1.0
2004-06-04,4.35,4.4,4.35,4.35,8500,4.35,4.4,4.35,4.35,8500,0.0,1.0
2004-06-07,4.3,4.4,4.3,4.35,79000,4.3,4.4,4.3,4.35,79000,0.0,1.0
2004-06-08,4.2,4.4,4.2,4.4,7000,4.2,4.4,4.2,4.4,7000,0.0,1.0
2004-06-09,4.2,4.3,4.2,4.3,11000,4.2,4.3,4.2,4.3,11000,0.0,1.0
2004-06-10,3.8,4.2,3.8,4.2,43200,3.8,4.2,3.8,4.2,43200,0.0,1.0
2004-06-14,2.8,3.7,2.6,3.7,177200,2.8,3.7,2.6,3.7,177200,0.0,1.0
2004-06-15,2.75,3.25,2.55,2.9,142300,2.75,3.25,2.55,2.9,142300,0.0,1.0
2004-06-16,2.7,2.75,2.55,2.75,32000,2.7,2.75,2.55,2.75,32000,0.0,1.0
2004-06-17,2.95,3.0,2.75,2.8,56300,2.95,3.0,2.75,2.8,56300,0.0,1.0
2004-06-18,2.97,3.05,2.97,2.97,23500,2.97,3.05,2.97,2.97,23500,0.0,1.0
2004-06-21,3.0,3.1,3.0,3.0,30600,3.0,3.1,3.0,3.0,30600,0.0,1.0
2004-06-22,2.99,2.99,2.9,2.9,1200,2.99,2.99,2.9,2.9,1200,0.0,1.0
2004-06-23,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2004-06-24,3.1,3.1,3.0,3.0,1100,3.1,3.1,3.0,3.0,1100,0.0,1.0
2004-06-25,3.0,3.1,2.8,3.1,8000,3.0,3.1,2.8,3.1,8000,0.0,1.0
2004-06-28,2.9,2.9,2.8,2.9,11600,2.9,2.9,2.8,2.9,11600,0.0,1.0
2004-06-29,3.0,3.0,2.75,2.8,2400,3.0,3.0,2.75,2.8,2400,0.0,1.0
2004-06-30,3.2,3.2,3.0,3.1,29300,3.2,3.2,3.0,3.1,29300,0.0,1.0
2004-07-01,3.0,3.15,3.0,3.15,2000,3.0,3.15,3.0,3.15,2000,0.0,1.0
2004-07-02,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2004-07-06,3.0,3.15,2.95,3.05,25500,3.0,3.15,2.95,3.05,25500,0.0,1.0
2004-07-07,3.25,3.3,2.95,3.0,110600,3.25,3.3,2.95,3.0,110600,0.0,1.0
2004-07-08,3.3,3.33,3.25,3.3,85200,3.3,3.33,3.25,3.3,85200,0.0,1.0
2004-07-09,3.35,3.35,3.3,3.35,38100,3.35,3.35,3.3,3.35,38100,0.0,1.0
2004-07-12,3.05,3.1,3.0,3.05,11200,3.05,3.1,3.0,3.05,11200,0.0,1.0
2004-07-13,3.05,3.05,3.05,3.05,2700,3.05,3.05,3.05,3.05,2700,0.0,1.0
2004-07-14,2.9,2.9,2.9,2.9,2000,2.9,2.9,2.9,2.9,2000,0.0,1.0
2004-07-15,2.95,2.95,2.95,2.95,1000,2.95,2.95,2.95,2.95,1000,0.0,1.0
2004-07-16,3.02,3.02,2.77,2.77,4800,3.02,3.02,2.77,2.77,4800,0.0,1.0
2004-07-19,3.05,3.1,2.95,3.0,25000,3.05,3.1,2.95,3.0,25000,0.0,1.0
2004-07-20,3.0,3.0,3.0,3.0,2500,3.0,3.0,3.0,3.0,2500,0.0,1.0
2004-07-21,2.85,3.0,2.85,3.0,5000,2.85,3.0,2.85,3.0,5000,0.0,1.0
2004-07-22,2.85,3.0,2.85,2.9,3700,2.85,3.0,2.85,2.9,3700,0.0,1.0
2004-07-23,3.0,3.0,3.0,3.0,3000,3.0,3.0,3.0,3.0,3000,0.0,1.0
2004-07-26,2.85,2.98,2.85,2.98,5800,2.85,2.98,2.85,2.98,5800,0.0,1.0
2004-07-27,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2004-07-28,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2004-07-29,2.85,2.85,2.85,2.85,400,2.85,2.85,2.85,2.85,400,0.0,1.0
2004-07-30,2.7,2.85,2.7,2.7,12700,2.7,2.85,2.7,2.7,12700,0.0,1.0
2004-08-02,2.7,2.7,2.7,2.7,100,2.7,2.7,2.7,2.7,100,0.0,1.0
2004-08-03,2.65,2.7,2.6,2.6,40000,2.65,2.7,2.6,2.6,40000,0.0,1.0
2004-08-04,2.6,2.6,2.3,2.6,3000,2.6,2.6,2.3,2.6,3000,0.0,1.0
2004-08-05,2.5,2.5,2.5,2.5,25000,2.5,2.5,2.5,2.5,25000,0.0,1.0
2004-08-06,2.15,2.6,2.15,2.6,68300,2.15,2.6,2.15,2.6,68300,0.0,1.0
2004-08-09,1.9,2.15,1.9,2.15,112600,1.9,2.15,1.9,2.15,112600,0.0,1.0
2004-08-10,2.0,2.08,1.9,1.9,158900,2.0,2.08,1.9,1.9,158900,0.0,1.0
2004-08-11,2.0,2.07,1.95,2.0,55400,2.0,2.07,1.95,2.0,55400,0.0,1.0
2004-08-12,2.06,2.08,2.06,2.08,2500,2.06,2.08,2.06,2.08,2500,0.0,1.0
2004-08-13,2.1,2.15,2.1,2.1,17400,2.1,2.15,2.1,2.1,17400,0.0,1.0
2004-08-16,1.9,2.2,1.85,2.15,278500,1.9,2.2,1.85,2.15,278500,0.0,1.0
2004-08-17,1.43,1.95,1.41,1.95,708700,1.43,1.95,1.41,1.95,708700,0.0,1.0
2004-08-18,1.61,1.7,1.45,1.45,676400,1.61,1.7,1.45,1.45,676400,0.0,1.0
2004-08-19,1.65,1.7,1.6,1.61,499000,1.65,1.7,1.6,1.61,499000,0.0,1.0
2004-08-20,1.87,1.95,1.68,1.69,684000,1.87,1.95,1.68,1.69,684000,0.0,1.0
2004-08-23,1.83,2.0,1.83,1.95,397600,1.83,2.0,1.83,1.95,397600,0.0,1.0
2004-08-24,1.95,1.99,1.83,1.9,247000,1.95,1.99,1.83,1.9,247000,0.0,1.0
2004-08-25,2.0,2.0,1.9,1.9,173300,2.0,2.0,1.9,1.9,173300,0.0,1.0
2004-08-26,2.01,2.03,1.93,2.02,319300,2.01,2.03,1.93,2.02,319300,0.0,1.0
2004-08-27,2.05,2.05,1.93,2.03,234900,2.05,2.05,1.93,2.03,234900,0.0,1.0
2004-08-30,2.0,2.05,1.9,2.05,133000,2.0,2.05,1.9,2.05,133000,0.0,1.0
2004-08-31,2.02,2.02,1.95,1.95,91200,2.02,2.02,1.95,1.95,91200,0.0,1.0
2004-09-01,1.99,2.0,1.96,1.99,60800,1.99,2.0,1.96,1.99,60800,0.0,1.0
2004-09-02,1.95,1.99,1.94,1.99,37400,1.95,1.99,1.94,1.99,37400,0.0,1.0
2004-09-03,1.99,2.01,1.95,1.95,52600,1.99,2.01,1.95,1.95,52600,0.0,1.0
2004-09-07,1.95,1.99,1.95,1.98,70500,1.95,1.99,1.95,1.98,70500,0.0,1.0
2004-09-08,1.9,1.93,1.9,1.93,13500,1.9,1.93,1.9,1.93,13500,0.0,1.0
2004-09-09,1.76,1.9,1.75,1.9,88700,1.76,1.9,1.75,1.9,88700,0.0,1.0
2004-09-10,1.77,1.82,1.7,1.7,149800,1.77,1.82,1.7,1.7,149800,0.0,1.0
2004-09-13,1.8,1.85,1.74,1.85,59700,1.8,1.85,1.74,1.85,59700,0.0,1.0
2004-09-14,1.89,1.94,1.8,1.8,155200,1.89,1.94,1.8,1.8,155200,0.0,1.0
2004-09-15,1.95,1.95,1.87,1.9,76800,1.95,1.95,1.87,1.9,76800,0.0,1.0
2004-09-16,1.93,2.02,1.93,1.97,254900,1.93,2.02,1.93,1.97,254900,0.0,1.0
2004-09-17,1.9,2.0,1.9,1.97,70800,1.9,2.0,1.9,1.97,70800,0.0,1.0
2004-09-20,1.83,1.9,1.81,1.9,37700,1.83,1.9,1.81,1.9,37700,0.0,1.0
2004-09-21,1.77,1.81,1.7,1.8,135900,1.77,1.81,1.7,1.8,135900,0.0,1.0
2004-09-22,1.9,1.95,1.77,1.77,166500,1.9,1.95,1.77,1.77,166500,0.0,1.0
2004-09-23,1.94,1.95,1.87,1.87,152700,1.94,1.95,1.87,1.87,152700,0.0,1.0
2004-09-24,2.1,2.1,1.95,1.95,51900,2.1,2.1,1.95,1.95,51900,0.0,1.0
2004-09-27,2.33,2.4,2.05,2.1,210000,2.33,2.4,2.05,2.1,210000,0.0,1.0
2004-09-28,2.51,2.7,2.32,2.35,632600,2.51,2.7,2.32,2.35,632600,0.0,1.0
2004-09-29,2.35,2.5,2.31,2.49,42500,2.35,2.5,2.31,2.49,42500,0.0,1.0
2004-09-30,2.25,2.35,2.25,2.35,42200,2.25,2.35,2.25,2.35,42200,0.0,1.0
2004-10-01,2.2,2.27,2.2,2.25,47400,2.2,2.27,2.2,2.25,47400,0.0,1.0
2004-10-04,2.15,2.23,2.15,2.2,53900,2.15,2.23,2.15,2.2,53900,0.0,1.0
2004-10-05,2.2,2.2,2.2,2.2,21000,2.2,2.2,2.2,2.2,21000,0.0,1.0
2004-10-06,2.15,2.19,2.12,2.18,24800,2.15,2.19,2.12,2.18,24800,0.0,1.0
2004-10-07,2.09,2.15,2.09,2.15,49200,2.09,2.15,2.09,2.15,49200,0.0,1.0
2004-10-08,2.05,2.11,2.05,2.11,45500,2.05,2.11,2.05,2.11,45500,0.0,1.0
2004-10-11,2.06,2.09,2.05,2.08,27000,2.06,2.09,2.05,2.08,27000,0.0,1.0
2004-10-12,1.94,2.05,1.94,2.05,29600,1.94,2.05,1.94,2.05,29600,0.0,1.0
2004-10-13,2.05,2.05,2.0,2.05,120800,2.05,2.05,2.0,2.05,120800,0.0,1.0
2004-10-14,2.1,2.1,2.04,2.05,38900,2.1,2.1,2.04,2.05,38900,0.0,1.0
2004-10-15,2.12,2.12,2.07,2.11,43800,2.12,2.12,2.07,2.11,43800,0.0,1.0
2004-10-18,2.1,2.12,2.07,2.12,5200,2.1,2.12,2.07,2.12,5200,0.0,1.0
2004-10-19,2.15,2.2,2.13,2.15,42300,2.15,2.2,2.13,2.15,42300,0.0,1.0
2004-10-20,2.2,2.2,2.17,2.17,4100,2.2,2.2,2.17,2.17,4100,0.0,1.0
2004-10-21,2.14,2.2,2.08,2.2,42900,2.14,2.2,2.08,2.2,42900,0.0,1.0
2004-10-22,2.4,2.4,2.08,2.08,84300,2.4,2.4,2.08,2.08,84300,0.0,1.0
2004-10-25,2.31,2.44,2.2,2.4,65400,2.31,2.44,2.2,2.4,65400,0.0,1.0
2004-10-26,2.5,2.5,2.34,2.34,61700,2.5,2.5,2.34,2.34,61700,0.0,1.0
2004-10-27,2.47,2.5,2.35,2.5,63500,2.47,2.5,2.35,2.5,63500,0.0,1.0
2004-10-28,2.44,2.48,2.42,2.45,19300,2.44,2.48,2.42,2.45,19300,0.0,1.0
2004-10-29,2.63,2.63,2.45,2.48,44800,2.63,2.63,2.45,2.48,44800,0.0,1.0
2004-11-01,2.8,3.1,2.73,2.73,78700,2.8,3.1,2.73,2.73,78700,0.0,1.0
2004-11-02,2.81,2.98,2.8,2.9,42700,2.81,2.98,2.8,2.9,42700,0.0,1.0
2004-11-03,2.74,2.83,2.6,2.83,18500,2.74,2.83,2.6,2.83,18500,0.0,1.0
2004-11-04,2.48,2.7,2.48,2.65,69600,2.48,2.7,2.48,2.65,69600,0.0,1.0
2004-11-05,2.45,2.5,2.3,2.38,27900,2.45,2.5,2.3,2.38,27900,0.0,1.0
2004-11-08,2.25,2.39,2.2,2.31,68600,2.25,2.39,2.2,2.31,68600,0.0,1.0
2004-11-09,2.36,2.5,2.23,2.23,55600,2.36,2.5,2.23,2.23,55600,0.0,1.0
2004-11-10,2.1,2.35,1.91,2.3,407100,2.1,2.35,1.91,2.3,407100,0.0,1.0
2004-11-11,2.19,2.25,2.04,2.04,60600,2.19,2.25,2.04,2.04,60600,0.0,1.0
2004-11-12,2.45,2.79,2.1,2.1,82200,2.45,2.79,2.1,2.1,82200,0.0,1.0
2004-11-15,2.31,2.39,2.15,2.22,25400,2.31,2.39,2.15,2.22,25400,0.0,1.0
2004-11-16,2.25,2.45,2.16,2.3,39300,2.25,2.45,2.16,2.3,39300,0.0,1.0
2004-11-17,2.27,2.27,2.22,2.22,7100,2.27,2.27,2.22,2.22,7100,0.0,1.0
2004-11-18,2.29,2.3,2.21,2.21,21600,2.29,2.3,2.21,2.21,21600,0.0,1.0
2004-11-19,2.25,2.25,2.2,2.25,21300,2.25,2.25,2.2,2.25,21300,0.0,1.0
2004-11-22,2.3,2.3,2.19,2.23,41400,2.3,2.3,2.19,2.23,41400,0.0,1.0
2004-11-23,2.25,2.31,2.2,2.2,12000,2.25,2.31,2.2,2.2,12000,0.0,1.0
2004-11-24,2.48,2.48,2.2,2.2,11000,2.48,2.48,2.2,2.2,11000,0.0,1.0
2004-11-26,2.3,2.4,2.3,2.36,6500,2.3,2.4,2.3,2.36,6500,0.0,1.0
2004-11-29,2.25,2.3,2.2,2.22,13300,2.25,2.3,2.2,2.22,13300,0.0,1.0
2004-11-30,2.24,2.28,2.15,2.15,29700,2.24,2.28,2.15,2.15,29700,0.0,1.0
2004-12-01,2.2,2.2,2.13,2.14,13300,2.2,2.2,2.13,2.14,13300,0.0,1.0
2004-12-02,2.19,2.19,2.1,2.1,6800,2.19,2.19,2.1,2.1,6800,0.0,1.0
2004-12-03,2.1,2.33,2.05,2.05,83100,2.1,2.33,2.05,2.05,83100,0.0,1.0
2004-12-06,2.02,2.25,2.02,2.05,17200,2.02,2.25,2.02,2.05,17200,0.0,1.0
2004-12-07,1.96,2.11,1.95,2.01,58400,1.96,2.11,1.95,2.01,58400,0.0,1.0
2004-12-08,2.02,2.06,1.95,1.95,20000,2.02,2.06,1.95,1.95,20000,0.0,1.0
2004-12-09,1.98,1.99,1.97,1.97,14000,1.98,1.99,1.97,1.97,14000,0.0,1.0
2004-12-10,1.98,2.0,1.95,1.95,18500,1.98,2.0,1.95,1.95,18500,0.0,1.0
2004-12-13,1.91,1.97,1.91,1.97,98000,1.91,1.97,1.91,1.97,98000,0.0,1.0
2004-12-14,1.88,2.0,1.8,1.8,36900,1.88,2.0,1.8,1.8,36900,0.0,1.0
2004-12-15,1.95,2.0,1.8,1.8,42600,1.95,2.0,1.8,1.8,42600,0.0,1.0
2004-12-16,1.95,1.97,1.85,1.85,34100,1.95,1.97,1.85,1.85,34100,0.0,1.0
2004-12-17,2.15,2.15,1.85,1.88,70800,2.15,2.15,1.85,1.88,70800,0.0,1.0
2004-12-20,2.0,2.1,1.95,2.1,36500,2.0,2.1,1.95,2.1,36500,0.0,1.0
2004-12-21,2.2,2.26,2.0,2.0,102200,2.2,2.26,2.0,2.0,102200,0.0,1.0
2004-12-22,2.1,2.1,2.1,2.1,8800,2.1,2.1,2.1,2.1,8800,0.0,1.0
2004-12-23,2.09,2.1,1.99,1.99,52500,2.09,2.1,1.99,1.99,52500,0.0,1.0
2004-12-27,2.05,2.05,1.95,1.95,8700,2.05,2.05,1.95,1.95,8700,0.0,1.0
2004-12-28,2.2,2.24,1.95,1.95,24100,2.2,2.24,1.95,1.95,24100,0.0,1.0
2004-12-29,2.25,2.27,2.02,2.25,25000,2.25,2.27,2.02,2.25,25000,0.0,1.0
2004-12-30,2.2,2.2,2.05,2.05,11700,2.2,2.2,2.05,2.05,11700,0.0,1.0
2004-12-31,2.2,2.21,2.05,2.05,19100,2.2,2.21,2.05,2.05,19100,0.0,1.0
2005-01-03,2.07,2.1,2.06,2.1,22300,2.07,2.1,2.06,2.1,22300,0.0,1.0
2005-01-04,2.02,2.08,2.02,2.07,18800,2.02,2.08,2.02,2.07,18800,0.0,1.0
2005-01-05,1.99,2.01,1.95,1.95,13000,1.99,2.01,1.95,1.95,13000,0.0,1.0
2005-01-06,1.95,1.98,1.95,1.97,44500,1.95,1.98,1.95,1.97,44500,0.0,1.0
2005-01-07,1.94,2.0,1.85,1.95,54300,1.94,2.0,1.85,1.95,54300,0.0,1.0
2005-01-10,1.9,1.94,1.8,1.9,69700,1.9,1.94,1.8,1.9,69700,0.0,1.0
2005-01-11,1.97,1.97,1.8,1.93,77300,1.97,1.97,1.8,1.93,77300,0.0,1.0
2005-01-12,1.84,1.89,1.8,1.8,54400,1.84,1.89,1.8,1.8,54400,0.0,1.0
2005-01-13,1.83,1.84,1.8,1.84,46400,1.83,1.84,1.8,1.84,46400,0.0,1.0
2005-01-14,1.89,1.93,1.85,1.93,25400,1.89,1.93,1.85,1.93,25400,0.0,1.0
2005-01-18,1.79,1.95,1.62,1.95,116600,1.79,1.95,1.62,1.95,116600,0.0,1.0
2005-01-19,1.78,1.95,1.75,1.75,119200,1.78,1.95,1.75,1.75,119200,0.0,1.0
2005-01-20,1.85,1.93,1.78,1.85,99700,1.85,1.93,1.78,1.85,99700,0.0,1.0
2005-01-21,1.85,1.92,1.83,1.92,92200,1.85,1.92,1.83,1.92,92200,0.0,1.0
2005-01-24,1.9,2.02,1.9,1.92,39000,1.9,2.02,1.9,1.92,39000,0.0,1.0
2005-01-25,1.89,1.95,1.85,1.9,74100,1.89,1.95,1.85,1.9,74100,0.0,1.0
2005-01-26,1.95,1.95,1.9,1.9,40900,1.95,1.95,1.9,1.9,40900,0.0,1.0
2005-01-27,2.05,2.1,1.88,1.9,64100,2.05,2.1,1.88,1.9,64100,0.0,1.0
2005-01-28,2.05,2.14,1.9,1.9,64400,2.05,2.14,1.9,1.9,64400,0.0,1.0
2005-01-31,1.96,2.1,1.9,1.95,66600,1.96,2.1,1.9,1.95,66600,0.0,1.0
2005-02-01,2.0,2.15,1.85,1.89,17100,2.0,2.15,1.85,1.89,17100,0.0,1.0
2005-02-02,2.1,2.15,2.05,2.05,34900,2.1,2.15,2.05,2.05,34900,0.0,1.0
2005-02-03,2.15,2.24,2.09,2.11,37000,2.15,2.24,2.09,2.11,37000,0.0,1.0
2005-02-04,2.16,2.16,2.06,2.15,32900,2.16,2.16,2.06,2.15,32900,0.0,1.0
2005-02-07,2.11,2.15,2.1,2.15,87900,2.11,2.15,2.1,2.15,87900,0.0,1.0
2005-02-08,2.1,2.15,2.1,2.15,39000,2.1,2.15,2.1,2.15,39000,0.0,1.0
2005-02-09,2.12,2.19,2.1,2.1,49000,2.12,2.19,2.1,2.1,49000,0.0,1.0
2005-02-10,2.15,2.18,2.1,2.1,40400,2.15,2.18,2.1,2.1,40400,0.0,1.0
2005-02-11,2.09,2.14,2.0,2.1,300900,2.09,2.14,2.0,2.1,300900,0.0,1.0
2005-02-14,1.95,2.1,1.85,2.1,45300,1.95,2.1,1.85,2.1,45300,0.0,1.0
2005-02-15,2.0,2.1,1.99,1.99,13500,2.0,2.1,1.99,1.99,13500,0.0,1.0
2005-02-16,1.9,2.04,1.86,2.04,25300,1.9,2.04,1.86,2.04,25300,0.0,1.0
2005-02-17,1.99,2.05,1.95,1.95,4900,1.99,2.05,1.95,1.95,4900,0.0,1.0
2005-02-18,1.9,2.09,1.9,2.03,7600,1.9,2.09,1.9,2.03,7600,0.0,1.0
2005-02-22,1.85,1.98,1.8,1.98,37900,1.85,1.98,1.8,1.98,37900,0.0,1.0
2005-02-23,1.82,2.04,1.75,1.93,31000,1.82,2.04,1.75,1.93,31000,0.0,1.0
2005-02-24,1.78,1.82,1.7,1.82,74200,1.78,1.82,1.7,1.82,74200,0.0,1.0
2005-02-25,1.74,1.83,1.7,1.72,43200,1.74,1.83,1.7,1.72,43200,0.0,1.0
2005-02-28,1.67,1.77,1.67,1.73,113200,1.67,1.77,1.67,1.73,113200,0.0,1.0
2005-03-01,1.8,1.95,1.76,1.77,369800,1.8,1.95,1.76,1.77,369800,0.0,1.0
2005-03-02,1.92,1.92,1.81,1.85,341900,1.92,1.92,1.81,1.85,341900,0.0,1.0
2005-03-03,1.82,1.99,1.72,1.95,195500,1.82,1.99,1.72,1.95,195500,0.0,1.0
2005-03-04,1.85,1.87,1.8,1.87,17900,1.85,1.87,1.8,1.87,17900,0.0,1.0
2005-03-07,1.94,1.95,1.85,1.85,11500,1.94,1.95,1.85,1.85,11500,0.0,1.0
2005-03-08,1.92,1.99,1.9,1.95,16200,1.92,1.99,1.9,1.95,16200,0.0,1.0
2005-03-09,1.84,2.02,1.76,1.91,426200,1.84,2.02,1.76,1.91,426200,0.0,1.0
2005-03-10,1.85,1.88,1.8,1.84,30800,1.85,1.88,1.8,1.84,30800,0.0,1.0
2005-03-11,1.77,1.85,1.77,1.85,19000,1.77,1.85,1.77,1.85,19000,0.0,1.0
2005-03-14,1.81,1.81,1.76,1.78,2300,1.81,1.81,1.76,1.78,2300,0.0,1.0
2005-03-15,1.85,1.92,1.82,1.82,4500,1.85,1.92,1.82,1.82,4500,0.0,1.0
2005-03-16,1.9,2.0,1.9,2.0,45500,1.9,2.0,1.9,2.0,45500,0.0,1.0
2005-03-17,1.8,1.85,1.8,1.85,44900,1.8,1.85,1.8,1.85,44900,0.0,1.0
2005-03-18,1.83,1.83,1.75,1.77,14500,1.83,1.83,1.75,1.77,14500,0.0,1.0
2005-03-21,1.69,1.77,1.67,1.77,67500,1.69,1.77,1.67,1.77,67500,0.0,1.0
2005-03-22,1.69,1.7,1.5,1.7,55300,1.69,1.7,1.5,1.7,55300,0.0,1.0
2005-03-23,1.66,1.7,1.66,1.7,18400,1.66,1.7,1.66,1.7,18400,0.0,1.0
2005-03-24,1.6,1.7,1.5,1.6,46700,1.6,1.7,1.5,1.6,46700,0.0,1.0
2005-03-28,1.7,1.8,1.61,1.62,78200,1.7,1.8,1.61,1.62,78200,0.0,1.0
2005-03-29,1.69,1.82,1.65,1.7,27800,1.69,1.82,1.65,1.7,27800,0.0,1.0
2005-03-30,1.75,1.75,1.71,1.71,10300,1.75,1.75,1.71,1.71,10300,0.0,1.0
2005-03-31,1.64,1.75,1.63,1.75,24000,1.64,1.75,1.63,1.75,24000,0.0,1.0
2005-04-01,1.73,1.79,1.63,1.65,83200,1.73,1.79,1.63,1.65,83200,0.0,1.0
2005-04-04,1.67,1.72,1.65,1.65,11800,1.67,1.72,1.65,1.65,11800,0.0,1.0
2005-04-05,1.74,1.74,1.72,1.72,5400,1.74,1.74,1.72,1.72,5400,0.0,1.0
2005-04-06,1.8,1.84,1.73,1.73,85900,1.8,1.84,1.73,1.73,85900,0.0,1.0
2005-04-07,1.77,1.89,1.75,1.8,19000,1.77,1.89,1.75,1.8,19000,0.0,1.0
2005-04-08,1.75,1.87,1.75,1.87,101100,1.75,1.87,1.75,1.87,101100,0.0,1.0
2005-04-11,1.75,1.77,1.67,1.7,17900,1.75,1.77,1.67,1.7,17900,0.0,1.0
2005-04-12,1.75,1.8,1.75,1.78,6700,1.75,1.8,1.75,1.78,6700,0.0,1.0
2005-04-13,1.662,1.8,1.65,1.8,19400,1.662,1.8,1.65,1.8,19400,0.0,1.0
2005-04-14,1.65,1.75,1.65,1.74,23100,1.65,1.75,1.65,1.74,23100,0.0,1.0
2005-04-15,1.63,1.69,1.62,1.65,37500,1.63,1.69,1.62,1.65,37500,0.0,1.0
2005-04-18,1.6,1.65,1.6,1.65,51500,1.6,1.65,1.6,1.65,51500,0.0,1.0
2005-04-19,1.76,1.77,1.61,1.7,73000,1.76,1.77,1.61,1.7,73000,0.0,1.0
2005-04-20,1.71,1.82,1.71,1.75,113600,1.71,1.82,1.71,1.75,113600,0.0,1.0
2005-04-21,1.71,1.75,1.71,1.71,16800,1.71,1.75,1.71,1.71,16800,0.0,1.0
2005-04-22,1.74,1.76,1.73,1.75,150000,1.74,1.76,1.73,1.75,150000,0.0,1.0
2005-04-25,1.76,1.76,1.65,1.71,45500,1.76,1.76,1.65,1.71,45500,0.0,1.0
2005-04-26,1.63,1.77,1.63,1.7,40800,1.63,1.77,1.63,1.7,40800,0.0,1.0
2005-04-27,1.7,1.79,1.66,1.67,19000,1.7,1.79,1.66,1.67,19000,0.0,1.0
2005-04-28,1.7,1.7,1.666,1.7,1800,1.7,1.7,1.666,1.7,1800,0.0,1.0
2005-04-29,1.75,1.75,1.7,1.72,13300,1.75,1.75,1.7,1.72,13300,0.0,1.0
2005-05-02,1.7,1.7,1.65,1.65,22700,1.7,1.7,1.65,1.65,22700,0.0,1.0
2005-05-03,1.7,1.7,1.69,1.7,21100,1.7,1.7,1.69,1.7,21100,0.0,1.0
2005-05-04,1.65,1.7,1.63,1.7,13500,1.65,1.7,1.63,1.7,13500,0.0,1.0
2005-05-05,1.66,1.69,1.6,1.67,16400,1.66,1.69,1.6,1.67,16400,0.0,1.0
2005-05-06,1.65,1.7,1.65,1.7,51600,1.65,1.7,1.65,1.7,51600,0.0,1.0
2005-05-09,1.92,1.98,1.69,1.69,110500,1.92,1.98,1.69,1.69,110500,0.0,1.0
2005-05-10,1.95,1.99,1.92,1.95,117600,1.95,1.99,1.92,1.95,117600,0.0,1.0
2005-05-11,1.95,1.99,1.9,1.95,38800,1.95,1.99,1.9,1.95,38800,0.0,1.0
2005-05-12,1.87,1.95,1.87,1.92,12400,1.87,1.95,1.87,1.92,12400,0.0,1.0
2005-05-13,1.84,1.91,1.84,1.88,15300,1.84,1.91,1.84,1.88,15300,0.0,1.0
2005-05-16,1.8,1.98,1.8,1.85,26500,1.8,1.98,1.8,1.85,26500,0.0,1.0
2005-05-17,1.76,1.82,1.76,1.82,1300,1.76,1.82,1.76,1.82,1300,0.0,1.0
2005-05-18,1.8,1.8,1.75,1.77,31000,1.8,1.8,1.75,1.77,31000,0.0,1.0
2005-05-19,1.81,1.9,1.8,1.88,18600,1.81,1.9,1.8,1.88,18600,0.0,1.0
2005-05-20,1.86,1.96,1.83,1.86,6900,1.86,1.96,1.83,1.86,6900,0.0,1.0
2005-05-23,1.96,1.99,1.87,1.91,69300,1.96,1.99,1.87,1.91,69300,0.0,1.0
2005-05-24,1.96,1.99,1.88,1.88,34800,1.96,1.99,1.88,1.88,34800,0.0,1.0
2005-05-25,1.95,1.95,1.9,1.95,32000,1.95,1.95,1.9,1.95,32000,0.0,1.0
2005-05-26,1.99,2.1,1.94,1.95,178700,1.99,2.1,1.94,1.95,178700,0.0,1.0
2005-05-27,2.04,2.05,1.98,1.99,79300,2.04,2.05,1.98,1.99,79300,0.0,1.0
2005-05-31,2.01,2.04,2.0,2.04,39800,2.01,2.04,2.0,2.04,39800,0.0,1.0
2005-06-01,2.02,2.15,1.85,2.04,88000,2.02,2.15,1.85,2.04,88000,0.0,1.0
2005-06-02,2.0,2.03,1.96,2.03,8200,2.0,2.03,1.96,2.03,8200,0.0,1.0
2005-06-03,2.0102,2.05,1.99,2.0,46200,2.0102,2.05,1.99,2.0,46200,0.0,1.0
2005-06-06,2.0,2.03,1.92,2.0,15800,2.0,2.03,1.92,2.0,15800,0.0,1.0
2005-06-07,1.99,2.05,1.99,2.0,15900,1.99,2.05,1.99,2.0,15900,0.0,1.0
2005-06-08,2.0,2.0,1.99,2.0,7200,2.0,2.0,1.99,2.0,7200,0.0,1.0
2005-06-09,1.9,2.0,1.85,1.99,37000,1.9,2.0,1.85,1.99,37000,0.0,1.0
2005-06-10,1.84,1.9,1.76,1.88,40800,1.84,1.9,1.76,1.88,40800,0.0,1.0
2005-06-13,1.7,1.78,1.7,1.78,89400,1.7,1.78,1.7,1.78,89400,0.0,1.0
2005-06-14,1.77,1.79,1.69,1.69,51600,1.77,1.79,1.69,1.69,51600,0.0,1.0
2005-06-15,1.85,1.89,1.75,1.75,37800,1.85,1.89,1.75,1.75,37800,0.0,1.0
2005-06-16,1.79,1.83,1.75,1.83,31200,1.79,1.83,1.75,1.83,31200,0.0,1.0
2005-06-17,1.78,1.85,1.75,1.81,15000,1.78,1.85,1.75,1.81,15000,0.0,1.0
2005-06-20,1.79,1.84,1.78,1.79,23000,1.79,1.84,1.78,1.79,23000,0.0,1.0
2005-06-21,1.81,1.84,1.79,1.79,17200,1.81,1.84,1.79,1.79,17200,0.0,1.0
2005-06-22,1.79,1.86,1.77,1.85,26000,1.79,1.86,1.77,1.85,26000,0.0,1.0
2005-06-23,1.77,1.79,1.77,1.79,8200,1.77,1.79,1.77,1.79,8200,0.0,1.0
2005-06-24,1.77,1.84,1.75,1.8,9500,1.77,1.84,1.75,1.8,9500,0.0,1.0
2005-06-27,1.72,1.76,1.72,1.76,38000,1.72,1.76,1.72,1.76,38000,0.0,1.0
2005-06-28,1.79,1.8,1.69,1.72,25000,1.79,1.8,1.69,1.72,25000,0.0,1.0
2005-06-29,1.75,1.84,1.69,1.84,19400,1.75,1.84,1.69,1.84,19400,0.0,1.0
2005-06-30,1.84,1.84,1.78,1.78,17700,1.84,1.84,1.78,1.78,17700,0.0,1.0
2005-07-01,1.71,1.79,1.68,1.79,11000,1.71,1.79,1.68,1.79,11000,0.0,1.0
2005-07-05,1.79,1.8,1.71,1.73,12800,1.79,1.8,1.71,1.73,12800,0.0,1.0
2005-07-06,1.72,1.79,1.7,1.79,15400,1.72,1.79,1.7,1.79,15400,0.0,1.0
2005-07-07,1.75,1.84,1.7,1.71,40300,1.75,1.84,1.7,1.71,40300,0.0,1.0
2005-07-08,1.74,1.79,1.69,1.71,62600,1.74,1.79,1.69,1.71,62600,0.0,1.0
2005-07-11,1.8,1.81,1.66,1.73,65200,1.8,1.81,1.66,1.73,65200,0.0,1.0
2005-07-12,1.8,1.84,1.73,1.83,82400,1.8,1.84,1.73,1.83,82400,0.0,1.0
2005-07-13,1.8,1.8,1.72,1.8,41800,1.8,1.8,1.72,1.8,41800,0.0,1.0
2005-07-14,1.7,1.8,1.7,1.8,2600,1.7,1.8,1.7,1.8,2600,0.0,1.0
2005-07-15,1.75,1.75,1.75,1.75,600,1.75,1.75,1.75,1.75,600,0.0,1.0
2005-07-18,1.75,1.75,1.69,1.75,40400,1.75,1.75,1.69,1.75,40400,0.0,1.0
2005-07-19,1.71,1.73,1.7,1.73,14600,1.71,1.73,1.7,1.73,14600,0.0,1.0
2005-07-20,1.716,1.74,1.67,1.71,12800,1.716,1.74,1.67,1.71,12800,0.0,1.0
2005-07-21,1.74,1.74,1.69,1.72,9300,1.74,1.74,1.69,1.72,9300,0.0,1.0
2005-07-22,1.75,1.76,1.7,1.76,10400,1.75,1.76,1.7,1.76,10400,0.0,1.0
2005-07-25,1.72,1.74,1.72,1.74,7800,1.72,1.74,1.72,1.74,7800,0.0,1.0
2005-07-26,1.7,1.73,1.68,1.73,51200,1.7,1.73,1.68,1.73,51200,0.0,1.0
2005-07-27,1.7,1.76,1.7,1.7,49600,1.7,1.76,1.7,1.7,49600,0.0,1.0
2005-07-28,1.7,1.7,1.69,1.7,18200,1.7,1.7,1.69,1.7,18200,0.0,1.0
2005-07-29,1.7,1.7,1.69,1.7,6000,1.7,1.7,1.69,1.7,6000,0.0,1.0
2005-08-01,1.7,1.75,1.68,1.68,248400,1.7,1.75,1.68,1.68,248400,0.0,1.0
2005-08-02,1.7,1.71,1.65,1.7,68200,1.7,1.71,1.65,1.7,68200,0.0,1.0
2005-08-03,1.69,1.69,1.67,1.67,6800,1.69,1.69,1.67,1.67,6800,0.0,1.0
2005-08-04,1.65,1.69,1.65,1.68,1800,1.65,1.69,1.65,1.68,1800,0.0,1.0
2005-08-05,1.67,1.68,1.6,1.66,6200,1.67,1.68,1.6,1.66,6200,0.0,1.0
2005-08-08,1.67,1.7,1.67,1.67,7200,1.67,1.7,1.67,1.67,7200,0.0,1.0
2005-08-09,1.67,1.7,1.67,1.7,8200,1.67,1.7,1.67,1.7,8200,0.0,1.0
2005-08-10,1.68,1.68,1.68,1.68,3200,1.68,1.68,1.68,1.68,3200,0.0,1.0
2005-08-11,1.75,1.75,1.67,1.67,43200,1.75,1.75,1.67,1.67,43200,0.0,1.0
2005-08-12,1.75,1.75,1.69,1.75,81800,1.75,1.75,1.69,1.75,81800,0.0,1.0
2005-08-15,1.69,1.75,1.66,1.7,29000,1.69,1.75,1.66,1.7,29000,0.0,1.0
2005-08-16,1.74,1.74,1.68,1.68,6400,1.74,1.74,1.68,1.68,6400,0.0,1.0
2005-08-17,1.74,1.74,1.72,1.72,3500,1.74,1.74,1.72,1.72,3500,0.0,1.0
2005-08-18,1.69,1.74,1.69,1.74,58100,1.69,1.74,1.69,1.74,58100,0.0,1.0
2005-08-19,1.7,1.7,1.69,1.7,13400,1.7,1.7,1.69,1.7,13400,0.0,1.0
2005-08-22,1.68,1.7,1.68,1.7,42000,1.68,1.7,1.68,1.7,42000,0.0,1.0
2005-08-23,1.73,1.78,1.66,1.66,133600,1.73,1.78,1.66,1.66,133600,0.0,1.0
2005-08-24,1.78,1.78,1.69,1.69,99500,1.78,1.78,1.69,1.69,99500,0.0,1.0
2005-08-25,1.91,1.98,1.78,1.78,94300,1.91,1.98,1.78,1.78,94300,0.0,1.0
2005-08-26,1.98,1.99,1.9,1.93,45200,1.98,1.99,1.9,1.93,45200,0.0,1.0
2005-08-29,2.0,2.05,1.98,1.99,116500,2.0,2.05,1.98,1.99,116500,0.0,1.0
2005-08-30,1.9,2.05,1.81,1.98,76600,1.9,2.05,1.81,1.98,76600,0.0,1.0
2005-08-31,2.0,2.0,1.81,1.89,36800,2.0,2.0,1.81,1.89,36800,0.0,1.0
2005-09-01,1.92,1.94,1.81,1.85,33700,1.92,1.94,1.81,1.85,33700,0.0,1.0
2005-09-02,1.9,1.9,1.89,1.89,4300,1.9,1.9,1.89,1.89,4300,0.0,1.0
2005-09-06,1.88,1.9,1.85,1.9,20200,1.88,1.9,1.85,1.9,20200,0.0,1.0
2005-09-07,1.95,1.95,1.87,1.87,33100,1.95,1.95,1.87,1.87,33100,0.0,1.0
2005-09-08,1.93,2.0,1.9,1.9,40900,1.93,2.0,1.9,1.9,40900,0.0,1.0
2005-09-09,1.83,1.94,1.8,1.94,50600,1.83,1.94,1.8,1.94,50600,0.0,1.0
2005-09-12,1.86,1.86,1.8,1.85,65200,1.86,1.86,1.8,1.85,65200,0.0,1.0
2005-09-13,1.93,1.95,1.9,1.9,10400,1.93,1.95,1.9,1.9,10400,0.0,1.0
2005-09-14,1.94,2.0,1.9,1.9,61400,1.94,2.0,1.9,1.9,61400,0.0,1.0
2005-09-15,1.99,2.02,1.92,1.94,148100,1.99,2.02,1.92,1.94,148100,0.0,1.0
2005-09-16,1.94,2.02,1.94,2.0,63200,1.94,2.02,1.94,2.0,63200,0.0,1.0
2005-09-19,1.98,1.98,1.98,1.98,12000,1.98,1.98,1.98,1.98,12000,0.0,1.0
2005-09-20,1.99,2.04,1.96,1.96,83800,1.99,2.04,1.96,1.96,83800,0.0,1.0
2005-09-21,1.99,2.0,1.98,2.0,34300,1.99,2.0,1.98,2.0,34300,0.0,1.0
2005-09-22,2.0,2.016,1.984,2.0,84600,2.0,2.016,1.984,2.0,84600,0.0,1.0
2005-09-23,2.2,2.23,2.0,2.0,297300,2.2,2.23,2.0,2.0,297300,0.0,1.0
2005-09-26,1.94,2.14,1.85,2.14,141600,1.94,2.14,1.85,2.14,141600,0.0,1.0
2005-09-27,2.02,2.03,2.0,2.0,112900,2.02,2.03,2.0,2.0,112900,0.0,1.0
2005-09-28,2.02,2.04,2.0,2.04,23400,2.02,2.04,2.0,2.04,23400,0.0,1.0
2005-09-29,2.04,2.05,2.01,2.01,17000,2.04,2.05,2.01,2.01,17000,0.0,1.0
2005-09-30,2.12,2.12,2.03,2.03,41800,2.12,2.12,2.03,2.03,41800,0.0,1.0
2005-10-03,2.19,2.36,2.17,2.18,226200,2.19,2.36,2.17,2.18,226200,0.0,1.0
2005-10-04,2.16,2.22,2.15,2.2,76600,2.16,2.22,2.15,2.2,76600,0.0,1.0
2005-10-05,2.19,2.19,2.12,2.16,22300,2.19,2.19,2.12,2.16,22300,0.0,1.0
2005-10-06,2.0001,2.18,2.0,2.18,47300,2.0001,2.18,2.0,2.18,47300,0.0,1.0
2005-10-07,2.06,2.09,2.06,2.07,6600,2.06,2.09,2.06,2.07,6600,0.0,1.0
2005-10-10,2.04,2.09,2.03,2.08,27500,2.04,2.09,2.03,2.08,27500,0.0,1.0
2005-10-11,1.99,2.05,1.98,2.05,283300,1.99,2.05,1.98,2.05,283300,0.0,1.0
2005-10-12,1.91,2.04,1.91,2.02,31300,1.91,2.04,1.91,2.02,31300,0.0,1.0
2005-10-13,1.93,1.99,1.9,1.99,24000,1.93,1.99,1.9,1.99,24000,0.0,1.0
2005-10-14,1.94,1.98,1.93,1.98,22200,1.94,1.98,1.93,1.98,22200,0.0,1.0
2005-10-17,1.93,1.93,1.92,1.92,2800,1.93,1.93,1.92,1.92,2800,0.0,1.0
2005-10-18,1.89,1.95,1.88,1.94,27800,1.89,1.95,1.88,1.94,27800,0.0,1.0
2005-10-19,1.88,1.92,1.88,1.92,4900,1.88,1.92,1.88,1.92,4900,0.0,1.0
2005-10-20,1.8,1.88,1.8,1.88,37500,1.8,1.88,1.8,1.88,37500,0.0,1.0
2005-10-21,1.7601,1.81,1.75,1.81,5700,1.7601,1.81,1.75,1.81,5700,0.0,1.0
2005-10-24,1.78,1.78,1.76,1.78,4200,1.78,1.78,1.76,1.78,4200,0.0,1.0
2005-10-25,1.72,1.77,1.72,1.77,57200,1.72,1.77,1.72,1.77,57200,0.0,1.0
2005-10-26,1.71,1.85,1.71,1.76,58700,1.71,1.85,1.71,1.76,58700,0.0,1.0
2005-10-27,1.75,1.76,1.7,1.71,39900,1.75,1.76,1.7,1.71,39900,0.0,1.0
2005-10-28,1.77,1.79,1.74,1.77,41400,1.77,1.79,1.74,1.77,41400,0.0,1.0
2005-10-31,1.79,1.8,1.7899,1.79,11800,1.79,1.8,1.7899,1.79,11800,0.0,1.0
2005-11-01,1.78,1.8,1.78,1.8,14000,1.78,1.8,1.78,1.8,14000,0.0,1.0
2005-11-02,1.75,1.79,1.75,1.78,7400,1.75,1.79,1.75,1.78,7400,0.0,1.0
2005-11-03,1.77,1.77,1.71,1.74,28300,1.77,1.77,1.71,1.74,28300,0.0,1.0
2005-11-04,1.79,1.79,1.72,1.72,27600,1.79,1.79,1.72,1.72,27600,0.0,1.0
2005-11-07,1.84,1.9,1.77,1.79,87400,1.84,1.9,1.77,1.79,87400,0.0,1.0
2005-11-08,1.83,1.84,1.82,1.84,8300,1.83,1.84,1.82,1.84,8300,0.0,1.0
2005-11-09,1.82,1.84,1.8,1.83,7900,1.82,1.84,1.8,1.83,7900,0.0,1.0
2005-11-10,1.81,1.83,1.8,1.8,27700,1.81,1.83,1.8,1.8,27700,0.0,1.0
2005-11-11,1.818,1.85,1.7601,1.85,56400,1.818,1.85,1.7601,1.85,56400,0.0,1.0
2005-11-14,1.83,1.83,1.8,1.83,10800,1.83,1.83,1.8,1.83,10800,0.0,1.0
2005-11-15,1.83,1.85,1.81,1.84,62600,1.83,1.85,1.81,1.84,62600,0.0,1.0
2005-11-16,1.84,1.84,1.83,1.84,7200,1.84,1.84,1.83,1.84,7200,0.0,1.0
2005-11-17,1.81,1.831,1.81,1.831,26200,1.81,1.831,1.81,1.831,26200,0.0,1.0
2005-11-18,1.8,1.83,1.8,1.81,48000,1.8,1.83,1.8,1.81,48000,0.0,1.0
2005-11-21,1.75,1.8,1.71,1.8,43100,1.75,1.8,1.71,1.8,43100,0.0,1.0
2005-11-22,1.81,1.85,1.75,1.75,41700,1.81,1.85,1.75,1.75,41700,0.0,1.0
2005-11-23,1.85,1.85,1.82,1.82,19500,1.85,1.85,1.82,1.82,19500,0.0,1.0
2005-11-25,1.85,1.85,1.84,1.84,1100,1.85,1.85,1.84,1.84,1100,0.0,1.0
2005-11-28,1.84,1.85,1.83,1.85,47200,1.84,1.85,1.83,1.85,47200,0.0,1.0
2005-11-29,1.83,1.87,1.83,1.85,112400,1.83,1.87,1.83,1.85,112400,0.0,1.0
2005-11-30,1.81,1.81,1.77,1.81,121900,1.81,1.81,1.77,1.81,121900,0.0,1.0
2005-12-01,1.8,1.83,1.79,1.83,53700,1.8,1.83,1.79,1.83,53700,0.0,1.0
2005-12-02,1.77,1.84,1.76,1.81,66900,1.77,1.84,1.76,1.81,66900,0.0,1.0
2005-12-05,2.05,2.15,1.82,1.87,1080100,2.05,2.15,1.82,1.87,1080100,0.0,1.0
2005-12-06,1.96,2.08,1.9,2.04,361700,1.96,2.08,1.9,2.04,361700,0.0,1.0
2005-12-07,2.0,2.0,1.95,1.97,248200,2.0,2.0,1.95,1.97,248200,0.0,1.0
2005-12-08,2.02,2.05,1.98,2.0,119600,2.02,2.05,1.98,2.0,119600,0.0,1.0
2005-12-09,2.16,2.23,2.0,2.0,152600,2.16,2.23,2.0,2.0,152600,0.0,1.0
2005-12-12,2.18,2.24,2.12,2.17,53300,2.18,2.24,2.12,2.17,53300,0.0,1.0
2005-12-13,1.9,2.09,1.82,2.09,710100,1.9,2.09,1.82,2.09,710100,0.0,1.0
2005-12-14,1.83,1.9,1.83,1.9,67400,1.83,1.9,1.83,1.9,67400,0.0,1.0
2005-12-15,1.83,1.84,1.8,1.84,74800,1.83,1.84,1.8,1.84,74800,0.0,1.0
2005-12-16,1.82,1.83,1.81,1.8101,124000,1.82,1.83,1.81,1.8101,124000,0.0,1.0
2005-12-19,1.81,1.83,1.8,1.82,90400,1.81,1.83,1.8,1.82,90400,0.0,1.0
2005-12-20,1.78,1.81,1.77,1.81,90500,1.78,1.81,1.77,1.81,90500,0.0,1.0
2005-12-21,1.81,1.83,1.78,1.78,54000,1.81,1.83,1.78,1.78,54000,0.0,1.0
2005-12-22,1.82,1.82,1.78,1.81,70500,1.82,1.82,1.78,1.81,70500,0.0,1.0
2005-12-23,1.77,1.79,1.72,1.77,155200,1.77,1.79,1.72,1.77,155200,0.0,1.0
2005-12-27,1.77,1.77,1.7501,1.76,37300,1.77,1.77,1.7501,1.76,37300,0.0,1.0
2005-12-28,1.75,1.78,1.75,1.77,62600,1.75,1.78,1.75,1.77,62600,0.0,1.0
2005-12-29,1.79,1.8,1.75,1.77,115300,1.79,1.8,1.75,1.77,115300,0.0,1.0
2005-12-30,1.82,1.84,1.79,1.79,284100,1.82,1.84,1.79,1.79,284100,0.0,1.0
2006-01-03,1.88,1.88,1.82,1.82,119800,1.88,1.88,1.82,1.82,119800,0.0,1.0
2006-01-04,1.92,1.92,1.85,1.88,144600,1.92,1.92,1.85,1.88,144600,0.0,1.0
2006-01-05,1.91,1.92,1.83,1.92,214800,1.91,1.92,1.83,1.92,214800,0.0,1.0
2006-01-06,1.91,1.93,1.87,1.9,160900,1.91,1.93,1.87,1.9,160900,0.0,1.0
2006-01-09,1.94,1.95,1.87,1.93,166100,1.94,1.95,1.87,1.93,166100,0.0,1.0
2006-01-10,1.95,1.96,1.92,1.94,182300,1.95,1.96,1.92,1.94,182300,0.0,1.0
2006-01-11,1.95,1.96,1.94,1.95,116400,1.95,1.96,1.94,1.95,116400,0.0,1.0
2006-01-12,1.94,1.95,1.92,1.95,196400,1.94,1.95,1.92,1.95,196400,0.0,1.0
2006-01-13,1.95,1.96,1.92,1.94,101700,1.95,1.96,1.92,1.94,101700,0.0,1.0
2006-01-17,1.96,1.97,1.93,1.96,102100,1.96,1.97,1.93,1.96,102100,0.0,1.0
2006-01-18,1.93,2.05,1.93,1.93,161100,1.93,2.05,1.93,1.93,161100,0.0,1.0
2006-01-19,1.88,1.94,1.84,1.94,147700,1.88,1.94,1.84,1.94,147700,0.0,1.0
2006-01-20,1.89,1.89,1.85,1.8701,90900,1.89,1.89,1.85,1.8701,90900,0.0,1.0
2006-01-23,1.87,1.89,1.8,1.89,146400,1.87,1.89,1.8,1.89,146400,0.0,1.0
2006-01-24,1.86,1.89,1.86,1.87,28200,1.86,1.89,1.86,1.87,28200,0.0,1.0
2006-01-25,1.86,1.88,1.85,1.85,62900,1.86,1.88,1.85,1.85,62900,0.0,1.0
2006-01-26,1.83,1.89,1.8,1.89,70600,1.83,1.89,1.8,1.89,70600,0.0,1.0
2006-01-27,1.81,1.85,1.79,1.8,74400,1.81,1.85,1.79,1.8,74400,0.0,1.0
2006-01-30,1.84,1.88,1.81,1.87,47900,1.84,1.88,1.81,1.87,47900,0.0,1.0
2006-01-31,1.87,1.88,1.8,1.87,77400,1.87,1.88,1.8,1.87,77400,0.0,1.0
2006-02-01,1.88,1.93,1.87,1.87,73200,1.88,1.93,1.87,1.87,73200,0.0,1.0
2006-02-02,1.96,2.02,1.92,1.92,215400,1.96,2.02,1.92,1.92,215400,0.0,1.0
2006-02-03,2.0,2.0199,1.96,2.0,57500,2.0,2.0199,1.96,2.0,57500,0.0,1.0
2006-02-06,2.04,2.05,2.03,2.03,49400,2.04,2.05,2.03,2.03,49400,0.0,1.0
2006-02-07,1.96,2.03,1.96,2.03,167400,1.96,2.03,1.96,2.03,167400,0.0,1.0
2006-02-08,2.06,2.07,1.96,1.96,151400,2.06,2.07,1.96,1.96,151400,0.0,1.0
2006-02-09,2.08,2.1,2.07,2.08,419900,2.08,2.1,2.07,2.08,419900,0.0,1.0
2006-02-10,2.12,2.15,2.09,2.09,228600,2.12,2.15,2.09,2.09,228600,0.0,1.0
2006-02-13,2.18,2.19,2.1,2.15,216300,2.18,2.19,2.1,2.15,216300,0.0,1.0
2006-02-14,2.12,2.19,2.12,2.18,71200,2.12,2.19,2.12,2.18,71200,0.0,1.0
2006-02-15,2.19,2.19,2.12,2.12,27800,2.19,2.19,2.12,2.12,27800,0.0,1.0
2006-02-16,2.08,2.19,2.0602,2.19,63200,2.08,2.19,2.0602,2.19,63200,0.0,1.0
2006-02-17,2.13,2.14,2.1,2.14,9100,2.13,2.14,2.1,2.14,9100,0.0,1.0
2006-02-21,2.2,2.25,2.13,2.13,164700,2.2,2.25,2.13,2.13,164700,0.0,1.0
2006-02-22,2.45,2.45,2.26,2.26,347300,2.45,2.45,2.26,2.26,347300,0.0,1.0
2006-02-23,2.6,2.64,2.48,2.5,525600,2.6,2.64,2.48,2.5,525600,0.0,1.0
2006-02-24,2.8,2.85,2.57,2.57,900500,2.8,2.85,2.57,2.57,900500,0.0,1.0
2006-02-27,3.0,3.0686,2.8,2.8,861900,3.0,3.0686,2.8,2.8,861900,0.0,1.0
2006-02-28,3.0,3.01,2.85,3.0,539700,3.0,3.01,2.85,3.0,539700,0.0,1.0
2006-03-01,3.02,3.03,2.95,3.03,186300,3.02,3.03,2.95,3.03,186300,0.0,1.0
2006-03-02,3.5,3.5,3.03,3.03,919500,3.5,3.5,3.03,3.03,919500,0.0,1.0
2006-03-03,3.11,3.5,3.1,3.5,533400,3.11,3.5,3.1,3.5,533400,0.0,1.0
2006-03-06,3.29,3.3,3.16,3.28,237600,3.29,3.3,3.16,3.28,237600,0.0,1.0
2006-03-07,3.29,3.34,3.17,3.34,140500,3.29,3.34,3.17,3.34,140500,0.0,1.0
2006-03-08,3.3,3.32,3.26,3.26,80600,3.3,3.32,3.26,3.26,80600,0.0,1.0
2006-03-09,3.14,3.2999,3.11,3.29,72800,3.14,3.2999,3.11,3.29,72800,0.0,1.0
2006-03-10,3.17,3.17,2.9,3.07,366900,3.17,3.17,2.9,3.07,366900,0.0,1.0
2006-03-13,3.1799,3.29,3.05,3.2,57400,3.1799,3.29,3.05,3.2,57400,0.0,1.0
2006-03-14,3.13,3.1899,3.08,3.1,44700,3.13,3.1899,3.08,3.1,44700,0.0,1.0
2006-03-15,3.34,3.35,3.1,3.17,122600,3.34,3.35,3.1,3.17,122600,0.0,1.0
2006-03-16,3.39,3.4555,3.302,3.35,139100,3.39,3.4555,3.302,3.35,139100,0.0,1.0
2006-03-17,3.11,3.37,3.01,3.37,109100,3.11,3.37,3.01,3.37,109100,0.0,1.0
2006-03-20,3.17,3.18,2.91,3.02,128600,3.17,3.18,2.91,3.02,128600,0.0,1.0
2006-03-21,3.25,3.46,3.15,3.19,145500,3.25,3.46,3.15,3.19,145500,0.0,1.0
2006-03-22,3.48,3.49,3.15,3.29,358100,3.48,3.49,3.15,3.29,358100,0.0,1.0
2006-03-23,3.49,3.7199,3.2934,3.5,438200,3.49,3.7199,3.2934,3.5,438200,0.0,1.0
2006-03-24,3.42,3.49,3.36,3.46,31100,3.42,3.49,3.36,3.46,31100,0.0,1.0
2006-03-27,3.39,3.449,3.27,3.4,83800,3.39,3.449,3.27,3.4,83800,0.0,1.0
2006-03-28,3.4,3.6,3.26,3.4,212900,3.4,3.6,3.26,3.4,212900,0.0,1.0
2006-03-29,3.35,3.4,3.3,3.4,102400,3.35,3.4,3.3,3.4,102400,0.0,1.0
2006-03-30,3.4,3.42,3.29,3.3,135900,3.4,3.42,3.29,3.3,135900,0.0,1.0
2006-03-31,3.45,3.45,3.38,3.4,164300,3.45,3.45,3.38,3.4,164300,0.0,1.0
2006-04-03,3.45,3.59,3.4101,3.45,68800,3.45,3.59,3.4101,3.45,68800,0.0,1.0
2006-04-04,3.43,3.49,3.37,3.44,124400,3.43,3.49,3.37,3.44,124400,0.0,1.0
2006-04-05,3.34,3.42,3.14,3.4,103500,3.34,3.42,3.14,3.4,103500,0.0,1.0
2006-04-06,3.33,3.34,3.3,3.31,14600,3.33,3.34,3.3,3.31,14600,0.0,1.0
2006-04-07,3.25,3.34,3.15,3.34,66600,3.25,3.34,3.15,3.34,66600,0.0,1.0
2006-04-10,3.0,3.25,2.95,3.25,369000,3.0,3.25,2.95,3.25,369000,0.0,1.0
2006-04-11,2.82,3.0,2.79,2.9,483400,2.82,3.0,2.79,2.9,483400,0.0,1.0
2006-04-12,2.76,2.9,2.75,2.85,71300,2.76,2.9,2.75,2.85,71300,0.0,1.0
2006-04-13,2.82,2.82,2.59,2.72,176200,2.82,2.82,2.59,2.72,176200,0.0,1.0
2006-04-17,2.85,2.92,2.75,2.8,162700,2.85,2.92,2.75,2.8,162700,0.0,1.0
2006-04-18,2.89,2.9,2.85,2.9,27700,2.89,2.9,2.85,2.9,27700,0.0,1.0
2006-04-19,2.93,2.93,2.84,2.85,85600,2.93,2.93,2.84,2.85,85600,0.0,1.0
2006-04-20,2.89,2.93,2.858,2.9,24500,2.89,2.93,2.858,2.9,24500,0.0,1.0
2006-04-21,3.01,3.02,2.88,2.88,40200,3.01,3.02,2.88,2.88,40200,0.0,1.0
2006-04-24,2.89,3.02,2.8808,3.02,30800,2.89,3.02,2.8808,3.02,30800,0.0,1.0
2006-04-25,3.0,3.29,2.9,2.95,91300,3.0,3.29,2.9,2.95,91300,0.0,1.0
2006-04-26,3.0,3.1,3.0,3.0,128500,3.0,3.1,3.0,3.0,128500,0.0,1.0
2006-04-27,3.02,3.08,2.95,3.01,57500,3.02,3.08,2.95,3.01,57500,0.0,1.0
2006-04-28,2.95,3.08,2.71,3.08,839500,2.95,3.08,2.71,3.08,839500,0.0,1.0
2006-05-01,2.95,3.02,2.9,3.0,194300,2.95,3.02,2.9,3.0,194300,0.0,1.0
2006-05-02,2.97,2.98,2.96,2.96,36200,2.97,2.98,2.96,2.96,36200,0.0,1.0
2006-05-03,2.8,2.96,2.78,2.96,138000,2.8,2.96,2.78,2.96,138000,0.0,1.0
2006-05-04,2.8,2.9,2.8,2.84,379800,2.8,2.9,2.8,2.84,379800,0.0,1.0
2006-05-05,2.78,2.83,2.75,2.83,146100,2.78,2.83,2.75,2.83,146100,0.0,1.0
2006-05-08,2.83,2.91,2.8,2.8,86600,2.83,2.91,2.8,2.8,86600,0.0,1.0
2006-05-09,2.82,2.99,2.81,2.99,111800,2.82,2.99,2.81,2.99,111800,0.0,1.0
2006-05-10,2.8,2.84,2.8,2.81,75900,2.8,2.84,2.8,2.81,75900,0.0,1.0
2006-05-11,2.81,2.9,2.8,2.8,97900,2.81,2.9,2.8,2.8,97900,0.0,1.0
2006-05-12,2.79,2.85,2.7,2.85,179900,2.79,2.85,2.7,2.85,179900,0.0,1.0
2006-05-15,2.85,2.85,2.75,2.83,49000,2.85,2.85,2.75,2.83,49000,0.0,1.0
2006-05-16,2.76,2.81,2.7,2.8,81800,2.76,2.81,2.7,2.8,81800,0.0,1.0
2006-05-17,2.74,2.8,2.73,2.75,84400,2.74,2.8,2.73,2.75,84400,0.0,1.0
2006-05-18,2.75,2.88,2.65,2.75,52900,2.75,2.88,2.65,2.75,52900,0.0,1.0
2006-05-19,2.55,2.7,2.55,2.7,71700,2.55,2.7,2.55,2.7,71700,0.0,1.0
2006-05-22,2.38,2.62,2.2,2.6,199400,2.38,2.62,2.2,2.6,199400,0.0,1.0
2006-05-23,2.48,2.53,2.35,2.35,93900,2.48,2.53,2.35,2.35,93900,0.0,1.0
2006-05-24,2.5,2.52,2.46,2.46,73800,2.5,2.52,2.46,2.46,73800,0.0,1.0
2006-05-25,2.5,2.55,2.4,2.4801,75100,2.5,2.55,2.4,2.4801,75100,0.0,1.0
2006-05-26,2.5,2.5,2.4,2.48,32300,2.5,2.5,2.4,2.48,32300,0.0,1.0
2006-05-30,2.4601,2.49,2.36,2.4,35100,2.4601,2.49,2.36,2.4,35100,0.0,1.0
2006-05-31,2.46,2.48,2.3584,2.46,161900,2.46,2.48,2.3584,2.46,161900,0.0,1.0
2006-06-01,2.47,2.5,2.47,2.48,34200,2.47,2.5,2.47,2.48,34200,0.0,1.0
2006-06-02,2.5,2.57,2.49,2.49,71600,2.5,2.57,2.49,2.49,71600,0.0,1.0
2006-06-05,2.46,2.51,2.43,2.5,33100,2.46,2.51,2.43,2.5,33100,0.0,1.0
2006-06-06,2.45,2.48,2.3,2.45,67800,2.45,2.48,2.3,2.45,67800,0.0,1.0
2006-06-07,2.52,2.55,2.45,2.45,72200,2.52,2.55,2.45,2.45,72200,0.0,1.0
2006-06-08,2.38,2.51,2.38,2.5,56500,2.38,2.51,2.38,2.5,56500,0.0,1.0
2006-06-09,2.44,2.51,2.4,2.48,52800,2.44,2.51,2.4,2.48,52800,0.0,1.0
2006-06-12,2.32,2.4,2.23,2.34,99800,2.32,2.4,2.23,2.34,99800,0.0,1.0
2006-06-13,2.28,2.35,2.25,2.3,84100,2.28,2.35,2.25,2.3,84100,0.0,1.0
2006-06-14,2.43,2.45,2.25,2.26,62300,2.43,2.45,2.25,2.26,62300,0.0,1.0
2006-06-15,2.46,2.4844,2.44,2.45,31000,2.46,2.4844,2.44,2.45,31000,0.0,1.0
2006-06-16,2.43,2.43,2.38,2.4,15800,2.43,2.43,2.38,2.4,15800,0.0,1.0
2006-06-19,2.3,2.4,2.26,2.3,41400,2.3,2.4,2.26,2.3,41400,0.0,1.0
2006-06-20,2.45,2.5,2.31,2.31,14000,2.45,2.5,2.31,2.31,14000,0.0,1.0
2006-06-21,2.3,2.49,2.3,2.49,145800,2.3,2.49,2.3,2.49,145800,0.0,1.0
2006-06-22,2.32,2.3699,2.3,2.3,35800,2.32,2.3699,2.3,2.3,35800,0.0,1.0
2006-06-23,2.37,2.42,2.32,2.32,6400,2.37,2.42,2.32,2.32,6400,0.0,1.0
2006-06-26,2.32,2.44,2.3,2.4,21800,2.32,2.44,2.3,2.4,21800,0.0,1.0
2006-06-27,2.31,2.4,2.3,2.38,31700,2.31,2.4,2.3,2.38,31700,0.0,1.0
2006-06-28,2.5,2.5,2.3,2.35,885400,2.5,2.5,2.3,2.35,885400,0.0,1.0
2006-06-29,2.57,2.63,2.5,2.52,117000,2.57,2.63,2.5,2.52,117000,0.0,1.0
2006-06-30,2.7,2.7,2.5,2.51,119700,2.7,2.7,2.5,2.51,119700,0.0,1.0
2006-07-03,2.65,2.68,2.65,2.68,16200,2.65,2.68,2.65,2.68,16200,0.0,1.0
2006-07-05,2.69,2.74,2.5501,2.7,73700,2.69,2.74,2.5501,2.7,73700,0.0,1.0
2006-07-06,2.65,2.74,2.6,2.6,51900,2.65,2.74,2.6,2.6,51900,0.0,1.0
2006-07-07,2.68,2.74,2.6,2.71,46100,2.68,2.74,2.6,2.71,46100,0.0,1.0
2006-07-10,2.67,2.74,2.59,2.59,26400,2.67,2.74,2.59,2.59,26400,0.0,1.0
2006-07-11,2.55,2.72,2.55,2.7,29000,2.55,2.72,2.55,2.7,29000,0.0,1.0
2006-07-12,2.56,2.65,2.52,2.52,11700,2.56,2.65,2.52,2.52,11700,0.0,1.0
2006-07-13,2.51,2.6,2.5,2.6,16600,2.51,2.6,2.5,2.6,16600,0.0,1.0
2006-07-14,2.5,2.5,2.49,2.5,7200,2.5,2.5,2.49,2.5,7200,0.0,1.0
2006-07-17,2.6,2.62,2.58,2.6,20300,2.6,2.62,2.58,2.6,20300,0.0,1.0
2006-07-18,2.64,2.64,2.46,2.5,43700,2.64,2.64,2.46,2.5,43700,0.0,1.0
2006-07-19,2.63,2.65,2.5,2.64,16400,2.63,2.65,2.5,2.64,16400,0.0,1.0
2006-07-20,2.55,2.61,2.51,2.51,21100,2.55,2.61,2.51,2.51,21100,0.0,1.0
2006-07-21,2.45,2.54,2.45,2.54,15200,2.45,2.54,2.45,2.54,15200,0.0,1.0
2006-07-24,2.3,2.44,2.28,2.4,39600,2.3,2.44,2.28,2.4,39600,0.0,1.0
2006-07-25,2.35,2.55,2.25,2.36,63700,2.35,2.55,2.25,2.36,63700,0.0,1.0
2006-07-26,2.3,2.37,2.27,2.34,68200,2.3,2.37,2.27,2.34,68200,0.0,1.0
2006-07-27,2.33,2.4,2.3,2.35,52400,2.33,2.4,2.3,2.35,52400,0.0,1.0
2006-07-28,2.32,2.35,2.29,2.34,14700,2.32,2.35,2.29,2.34,14700,0.0,1.0
2006-07-31,2.34,2.38,2.25,2.28,57600,2.34,2.38,2.25,2.28,57600,0.0,1.0
2006-08-01,2.3,2.38,2.29,2.3,31800,2.3,2.38,2.29,2.3,31800,0.0,1.0
2006-08-02,2.3,2.44,2.26,2.3,23400,2.3,2.44,2.26,2.3,23400,0.0,1.0
2006-08-03,2.42,2.44,2.31,2.31,11700,2.42,2.44,2.31,2.31,11700,0.0,1.0
2006-08-04,2.35,2.43,2.33,2.36,27100,2.35,2.43,2.33,2.36,27100,0.0,1.0
2006-08-07,2.4,2.4,2.3,2.31,22100,2.4,2.4,2.3,2.31,22100,0.0,1.0
2006-08-08,2.4,2.44,2.35,2.35,2100,2.4,2.44,2.35,2.35,2100,0.0,1.0
2006-08-09,2.18,2.34,2.15,2.34,298400,2.18,2.34,2.15,2.34,298400,0.0,1.0
2006-08-10,2.28,2.3,2.15,2.21,85500,2.28,2.3,2.15,2.21,85500,0.0,1.0
2006-08-11,2.3,2.38,2.28,2.28,56400,2.3,2.38,2.28,2.28,56400,0.0,1.0
2006-08-14,2.3,2.38,2.29,2.3,106600,2.3,2.38,2.29,2.3,106600,0.0,1.0
2006-08-15,2.39,2.4,2.3,2.31,43400,2.39,2.4,2.3,2.31,43400,0.0,1.0
2006-08-16,2.38,2.45,2.35,2.4,90300,2.38,2.45,2.35,2.4,90300,0.0,1.0
2006-08-17,2.45,2.48,2.4,2.4,149000,2.45,2.48,2.4,2.4,149000,0.0,1.0
2006-08-18,2.47,2.52,2.4,2.48,11000,2.47,2.52,2.4,2.48,11000,0.0,1.0
2006-08-21,2.47,2.53,2.45,2.45,18600,2.47,2.53,2.45,2.45,18600,0.0,1.0
2006-08-22,2.5,2.5199,2.44,2.46,53100,2.5,2.5199,2.44,2.46,53100,0.0,1.0
2006-08-23,2.54,2.54,2.45,2.45,20800,2.54,2.54,2.45,2.45,20800,0.0,1.0
2006-08-24,2.5,2.51,2.48,2.49,105300,2.5,2.51,2.48,2.49,105300,0.0,1.0
2006-08-25,2.54,2.54,2.49,2.49,233000,2.54,2.54,2.49,2.49,233000,0.0,1.0
2006-08-28,2.57,2.57,2.49,2.54,69200,2.57,2.57,2.49,2.54,69200,0.0,1.0
2006-08-29,2.68,2.7,2.55,2.6,57700,2.68,2.7,2.55,2.6,57700,0.0,1.0
2006-08-30,2.66,2.73,2.66,2.7,37400,2.66,2.73,2.66,2.7,37400,0.0,1.0
2006-08-31,2.7,2.7,2.6,2.63,69200,2.7,2.7,2.6,2.63,69200,0.0,1.0
2006-09-01,2.68,2.73,2.68,2.73,26400,2.68,2.73,2.68,2.73,26400,0.0,1.0
2006-09-05,2.66,2.7399,2.65,2.73,57200,2.66,2.7399,2.65,2.73,57200,0.0,1.0
2006-09-06,2.55,2.66,2.5,2.66,67200,2.55,2.66,2.5,2.66,67200,0.0,1.0
2006-09-07,2.54,2.58,2.48,2.5,39300,2.54,2.58,2.48,2.5,39300,0.0,1.0
2006-09-08,2.53,2.68,2.49,2.55,114900,2.53,2.68,2.49,2.55,114900,0.0,1.0
2006-09-11,2.59,2.6,2.5,2.51,112000,2.59,2.6,2.5,2.51,112000,0.0,1.0
2006-09-12,2.5107,2.59,2.51,2.59,25100,2.5107,2.59,2.51,2.59,25100,0.0,1.0
2006-09-13,2.5,2.52,2.48,2.51,107700,2.5,2.52,2.48,2.51,107700,0.0,1.0
2006-09-14,2.5,2.52,2.47,2.51,31500,2.5,2.52,2.47,2.51,31500,0.0,1.0
2006-09-15,2.54,2.55,2.47,2.55,142500,2.54,2.55,2.47,2.55,142500,0.0,1.0
2006-09-18,2.53,2.6,2.51,2.54,18800,2.53,2.6,2.51,2.54,18800,0.0,1.0
2006-09-19,2.6,2.65,2.56,2.56,31300,2.6,2.65,2.56,2.56,31300,0.0,1.0
2006-09-20,2.65,2.7001,2.6,2.65,277100,2.65,2.7001,2.6,2.65,277100,0.0,1.0
2006-09-21,2.57,2.7,2.57,2.6,65900,2.57,2.7,2.57,2.6,65900,0.0,1.0
2006-09-22,2.6,2.6,2.55,2.6,16400,2.6,2.6,2.55,2.6,16400,0.0,1.0
2006-09-25,2.5,2.6,2.49,2.6,24300,2.5,2.6,2.49,2.6,24300,0.0,1.0
2006-09-26,2.55,2.5906,2.5,2.5,45600,2.55,2.5906,2.5,2.5,45600,0.0,1.0
2006-09-27,2.5,2.55,2.48,2.55,83000,2.5,2.55,2.48,2.55,83000,0.0,1.0
2006-09-28,2.5,2.5,2.46,2.5,97600,2.5,2.5,2.46,2.5,97600,0.0,1.0
2006-09-29,2.65,2.65,2.5,2.5,133000,2.65,2.65,2.5,2.5,133000,0.0,1.0
2006-10-02,2.51,2.7,2.46,2.65,63600,2.51,2.7,2.46,2.65,63600,0.0,1.0
2006-10-03,2.59,2.6,2.46,2.46,20000,2.59,2.6,2.46,2.46,20000,0.0,1.0
2006-10-04,2.69,2.72,2.55,2.55,55300,2.69,2.72,2.55,2.55,55300,0.0,1.0
2006-10-05,2.7,2.75,2.66,2.66,115200,2.7,2.75,2.66,2.66,115200,0.0,1.0
2006-10-06,2.8,2.84,2.7314,2.76,88000,2.8,2.84,2.7314,2.76,88000,0.0,1.0
2006-10-09,2.66,2.83,2.66,2.83,260100,2.66,2.83,2.66,2.83,260100,0.0,1.0
2006-10-10,2.64,2.72,2.59,2.72,160200,2.64,2.72,2.59,2.72,160200,0.0,1.0
2006-10-11,2.7,2.8,2.594,2.6,88200,2.7,2.8,2.594,2.6,88200,0.0,1.0
2006-10-12,2.71,2.8,2.7,2.7,26300,2.71,2.8,2.7,2.7,26300,0.0,1.0
2006-10-13,2.75,2.78,2.68,2.78,25300,2.75,2.78,2.68,2.78,25300,0.0,1.0
2006-10-16,2.7,2.75,2.67,2.67,67200,2.7,2.75,2.67,2.67,67200,0.0,1.0
2006-10-17,2.72,2.72,2.65,2.72,189700,2.72,2.72,2.65,2.72,189700,0.0,1.0
2006-10-18,2.75,2.75,2.6501,2.7,84700,2.75,2.75,2.6501,2.7,84700,0.0,1.0
2006-10-19,2.77,2.78,2.73,2.73,35000,2.77,2.78,2.73,2.73,35000,0.0,1.0
2006-10-20,2.8,2.8,2.68,2.68,52400,2.8,2.8,2.68,2.68,52400,0.0,1.0
2006-10-23,2.75,2.8,2.72,2.77,11100,2.75,2.8,2.72,2.77,11100,0.0,1.0
2006-10-24,2.78,2.78,2.7,2.7,43800,2.78,2.78,2.7,2.7,43800,0.0,1.0
2006-10-25,2.89,2.89,2.75,2.76,75600,2.89,2.89,2.75,2.76,75600,0.0,1.0
2006-10-26,2.88,2.88,2.7901,2.88,48600,2.88,2.88,2.7901,2.88,48600,0.0,1.0
2006-10-27,2.87,2.88,2.77,2.8,64600,2.87,2.88,2.77,2.8,64600,0.0,1.0
2006-10-30,2.79,2.88,2.79,2.88,29500,2.79,2.88,2.79,2.88,29500,0.0,1.0
2006-10-31,2.83,2.85,2.75,2.75,30700,2.83,2.85,2.75,2.75,30700,0.0,1.0
2006-11-01,2.77,2.87,2.75,2.8,44300,2.77,2.87,2.75,2.8,44300,0.0,1.0
2006-11-02,2.7,2.72,2.6606,2.72,21700,2.7,2.72,2.6606,2.72,21700,0.0,1.0
2006-11-03,2.72,2.72,2.7,2.7,13000,2.72,2.72,2.7,2.7,13000,0.0,1.0
2006-11-06,2.72,2.72,2.7,2.7,15200,2.72,2.72,2.7,2.7,15200,0.0,1.0
2006-11-07,2.72,2.72,2.7,2.7,53400,2.72,2.72,2.7,2.7,53400,0.0,1.0
2006-11-08,2.72,2.72,2.7,2.72,15000,2.72,2.72,2.7,2.72,15000,0.0,1.0
2006-11-09,2.67,2.72,2.67,2.72,18000,2.67,2.72,2.67,2.72,18000,0.0,1.0
2006-11-10,2.6,2.68,2.6,2.65,53400,2.6,2.68,2.6,2.65,53400,0.0,1.0
2006-11-13,2.58,2.63,2.58,2.63,56400,2.58,2.63,2.58,2.63,56400,0.0,1.0
2006-11-14,2.6,2.68,2.51,2.58,53600,2.6,2.68,2.51,2.58,53600,0.0,1.0
2006-11-15,2.66,2.68,2.58,2.58,204100,2.66,2.68,2.58,2.58,204100,0.0,1.0
2006-11-16,2.57,2.68,2.57,2.67,31500,2.57,2.68,2.57,2.67,31500,0.0,1.0
2006-11-17,2.68,2.68,2.56,2.56,36400,2.68,2.68,2.56,2.56,36400,0.0,1.0
2006-11-20,2.65,2.65,2.639,2.65,3200,2.65,2.65,2.639,2.65,3200,0.0,1.0
2006-11-21,2.66,2.6654,2.5201,2.65,76800,2.66,2.6654,2.5201,2.65,76800,0.0,1.0
2006-11-22,2.76,2.8,2.64,2.64,96500,2.76,2.8,2.64,2.64,96500,0.0,1.0
2006-11-24,2.82,2.83,2.8,2.8,10300,2.82,2.83,2.8,2.8,10300,0.0,1.0
2006-11-27,2.84,2.88,2.785,2.88,62400,2.84,2.88,2.785,2.88,62400,0.0,1.0
2006-11-28,2.93,2.94,2.859,2.88,184800,2.93,2.94,2.859,2.88,184800,0.0,1.0
2006-11-29,2.95,2.98,2.88,2.94,195400,2.95,2.98,2.88,2.94,195400,0.0,1.0
2006-11-30,2.89,2.9,2.8401,2.9,101800,2.89,2.9,2.8401,2.9,101800,0.0,1.0
2006-12-01,2.85,2.95,2.8401,2.89,206000,2.85,2.95,2.8401,2.89,206000,0.0,1.0
2006-12-04,2.82,2.9,2.82,2.85,137600,2.82,2.9,2.82,2.85,137600,0.0,1.0
2006-12-05,2.8501,2.95,2.85,2.85,200600,2.8501,2.95,2.85,2.85,200600,0.0,1.0
2006-12-06,4.55,4.93,4.1,4.38,6971900,4.55,4.93,4.1,4.38,6971900,0.0,1.0
2006-12-07,5.73,5.93,4.55,4.58,4155400,5.73,5.93,4.55,4.58,4155400,0.0,1.0
2006-12-08,6.42,6.72,5.75,5.76,2605500,6.42,6.72,5.75,5.76,2605500,0.0,1.0
2006-12-11,6.2,6.55,5.99,6.45,1382600,6.2,6.55,5.99,6.45,1382600,0.0,1.0
2006-12-12,6.99,7.15,6.21,6.26,2273100,6.99,7.15,6.21,6.26,2273100,0.0,1.0
2006-12-13,7.07,7.52,6.8,7.04,1772100,7.07,7.52,6.8,7.04,1772100,0.0,1.0
2006-12-14,6.78,7.06,6.7,7.05,795300,6.78,7.06,6.7,7.05,795300,0.0,1.0
2006-12-15,7.05,7.05,6.2,6.75,1134200,7.05,7.05,6.2,6.75,1134200,0.0,1.0
2006-12-18,7.15,7.27,6.96,7.13,436300,7.15,7.27,6.96,7.13,436300,0.0,1.0
2006-12-19,7.1,7.19,6.78,7.1,456100,7.1,7.19,6.78,7.1,456100,0.0,1.0
2006-12-20,7.35,7.46,7.0,7.0,952800,7.35,7.46,7.0,7.0,952800,0.0,1.0
2006-12-21,8.16,8.23,7.311,7.38,1731300,8.16,8.23,7.311,7.38,1731300,0.0,1.0
2006-12-22,7.9,8.7,7.68,8.1,1311200,7.9,8.7,7.68,8.1,1311200,0.0,1.0
2006-12-26,7.85,8.111,7.55,8.08,387600,7.85,8.111,7.55,8.08,387600,0.0,1.0
2006-12-27,8.25,8.25,7.81,7.82,494200,8.25,8.25,7.81,7.82,494200,0.0,1.0
2006-12-28,8.25,8.49,8.1901,8.25,385100,8.25,8.49,8.1901,8.25,385100,0.0,1.0
2006-12-29,8.05,8.24,7.9,8.24,284600,8.05,8.24,7.9,8.24,284600,0.0,1.0
2007-01-03,8.1,8.25,7.91,7.91,408200,8.1,8.25,7.91,7.91,408200,0.0,1.0
2007-01-04,8.0,8.2,7.91,8.1,262900,8.0,8.2,7.91,8.1,262900,0.0,1.0
2007-01-05,7.65,7.96,7.5,7.9,381000,7.65,7.96,7.5,7.9,381000,0.0,1.0
2007-01-08,7.5,7.75,7.391,7.7,365000,7.5,7.75,7.391,7.7,365000,0.0,1.0
2007-01-09,7.62,7.9,7.4,7.4,294400,7.62,7.9,7.4,7.4,294400,0.0,1.0
2007-01-10,7.56,7.81,7.4501,7.63,232700,7.56,7.81,7.4501,7.63,232700,0.0,1.0
2007-01-11,7.85,8.05,7.4601,7.51,442800,7.85,8.05,7.4601,7.51,442800,0.0,1.0
2007-01-12,7.7,8.09,7.57,7.86,244300,7.7,8.09,7.57,7.86,244300,0.0,1.0
2007-01-16,7.76,7.8295,7.52,7.7,240400,7.76,7.8295,7.52,7.7,240400,0.0,1.0
2007-01-17,7.62,7.8,7.5516,7.8,228800,7.62,7.8,7.5516,7.8,228800,0.0,1.0
2007-01-18,7.09,7.69,7.0,7.65,538100,7.09,7.69,7.0,7.65,538100,0.0,1.0
2007-01-19,6.99,7.1,6.75,7.1,406100,6.99,7.1,6.75,7.1,406100,0.0,1.0
2007-01-22,7.68,7.85,7.25,7.25,502300,7.68,7.85,7.25,7.25,502300,0.0,1.0
2007-01-23,7.55,7.621,6.9,7.58,407400,7.55,7.621,6.9,7.58,407400,0.0,1.0
2007-01-24,7.6,7.61,7.3,7.5,130700,7.6,7.61,7.3,7.5,130700,0.0,1.0
2007-01-25,7.51,7.6,7.3601,7.6,99100,7.51,7.6,7.3601,7.6,99100,0.0,1.0
2007-01-26,7.71,7.75,7.3,7.55,194200,7.71,7.75,7.3,7.55,194200,0.0,1.0
2007-01-29,7.6,8.15,7.21,7.71,552400,7.6,8.15,7.21,7.71,552400,0.0,1.0
2007-01-30,7.6,7.71,7.4,7.56,84300,7.6,7.71,7.4,7.56,84300,0.0,1.0
2007-01-31,7.55,7.71,7.35,7.65,112000,7.55,7.71,7.35,7.65,112000,0.0,1.0
2007-02-01,7.55,7.65,7.47,7.5,71900,7.55,7.65,7.47,7.5,71900,0.0,1.0
2007-02-02,7.75,7.839,7.4,7.65,151700,7.75,7.839,7.4,7.65,151700,0.0,1.0
2007-02-05,7.51,7.85,7.45,7.75,129200,7.51,7.85,7.45,7.75,129200,0.0,1.0
2007-02-06,7.8,7.85,7.51,7.6,232800,7.8,7.85,7.51,7.6,232800,0.0,1.0
2007-02-07,8.24,8.59,7.86,7.86,886000,8.24,8.59,7.86,7.86,886000,0.0,1.0
2007-02-08,8.41,8.69,8.17,8.25,902600,8.41,8.69,8.17,8.25,902600,0.0,1.0
2007-02-09,8.155,8.56,8.031,8.55,437100,8.155,8.56,8.031,8.55,437100,0.0,1.0
2007-02-12,7.9,8.35,7.8,8.35,495300,7.9,8.35,7.8,8.35,495300,0.0,1.0
2007-02-13,7.85,7.95,7.68,7.9,203300,7.85,7.95,7.68,7.9,203300,0.0,1.0
2007-02-14,8.76,9.23,8.6,9.2,820300,8.76,9.23,8.6,9.2,820300,0.0,1.0
2007-02-15,9.05,9.15,8.6,8.76,596700,9.05,9.15,8.6,8.76,596700,0.0,1.0
2007-02-16,9.0,9.25,8.73,9.02,487800,9.0,9.25,8.73,9.02,487800,0.0,1.0
2007-02-20,9.36,9.36,8.91,9.09,460100,9.36,9.36,8.91,9.09,460100,0.0,1.0
2007-02-21,9.36,9.6,9.2,9.26,398200,9.36,9.6,9.2,9.26,398200,0.0,1.0
2007-02-22,9.45,9.7,9.36,9.4,506700,9.45,9.7,9.36,9.4,506700,0.0,1.0
2007-02-23,9.25,9.48,9.1,9.45,273200,9.25,9.48,9.1,9.45,273200,0.0,1.0
2007-02-26,8.88,9.4,8.75,9.4,372700,8.88,9.4,8.75,9.4,372700,0.0,1.0
2007-02-27,8.36,8.88,8.15,8.88,480400,8.36,8.88,8.15,8.88,480400,0.0,1.0
2007-02-28,8.29,8.4,7.95,8.35,461000,8.29,8.4,7.95,8.35,461000,0.0,1.0
2007-03-01,8.2,8.26,7.95,8.26,318100,8.2,8.26,7.95,8.26,318100,0.0,1.0
2007-03-02,8.08,8.2,7.77,8.1,512100,8.08,8.2,7.77,8.1,512100,0.0,1.0
2007-03-05,8.0,8.0599,7.75,8.0,260800,8.0,8.0599,7.75,8.0,260800,0.0,1.0
2007-03-06,8.2,8.23,8.03,8.05,203200,8.2,8.23,8.03,8.05,203200,0.0,1.0
2007-03-07,8.39,8.4,8.12,8.2,172200,8.39,8.4,8.12,8.2,172200,0.0,1.0
2007-03-08,8.6,8.6,8.35,8.45,260700,8.6,8.6,8.35,8.45,260700,0.0,1.0
2007-03-09,8.39,8.8,8.39,8.6,211700,8.39,8.8,8.39,8.6,211700,0.0,1.0
2007-03-12,7.98,8.3,7.79,8.3,341400,7.98,8.3,7.79,8.3,341400,0.0,1.0
2007-03-13,7.99,8.2,7.8,7.87,234500,7.99,8.2,7.8,7.87,234500,0.0,1.0
2007-03-14,7.98,8.0501,7.75,8.0,328700,7.98,8.0501,7.75,8.0,328700,0.0,1.0
2007-03-15,8.3,9.0,7.98,8.0,325600,8.3,9.0,7.98,8.0,325600,0.0,1.0
2007-03-16,8.72,8.98,8.45,8.5,508500,8.72,8.98,8.45,8.5,508500,0.0,1.0
2007-03-19,8.59,8.88,8.35,8.75,395400,8.59,8.88,8.35,8.75,395400,0.0,1.0
2007-03-20,8.72,8.8,8.56,8.6,174500,8.72,8.8,8.56,8.6,174500,0.0,1.0
2007-03-21,8.63,8.77,8.5,8.75,315500,8.63,8.77,8.5,8.75,315500,0.0,1.0
2007-03-22,8.51,8.65,8.38,8.65,158200,8.51,8.65,8.38,8.65,158200,0.0,1.0
2007-03-23,8.55,8.6,8.4,8.5,113900,8.55,8.6,8.4,8.5,113900,0.0,1.0
2007-03-26,8.4,8.54,8.33,8.54,83100,8.4,8.54,8.33,8.54,83100,0.0,1.0
2007-03-27,8.43,8.5,8.26,8.45,212000,8.43,8.5,8.26,8.45,212000,0.0,1.0
2007-03-28,8.4,8.47,8.25,8.4,152800,8.4,8.47,8.25,8.4,152800,0.0,1.0
2007-03-29,8.25,8.5,7.99,8.4,131500,8.25,8.5,7.99,8.4,131500,0.0,1.0
2007-03-30,8.06,8.3,8.05,8.26,106500,8.06,8.3,8.05,8.26,106500,0.0,1.0
2007-04-02,8.18,8.2,8.0,8.06,137500,8.18,8.2,8.0,8.06,137500,0.0,1.0
2007-04-03,8.35,8.42,8.15,8.2,142100,8.35,8.42,8.15,8.2,142100,0.0,1.0
2007-04-04,8.4,8.4,8.3,8.35,131200,8.4,8.4,8.3,8.35,131200,0.0,1.0
2007-04-05,8.44,8.45,8.31,8.4,90700,8.44,8.45,8.31,8.4,90700,0.0,1.0
2007-04-09,8.36,8.55,8.29,8.44,162600,8.36,8.55,8.29,8.44,162600,0.0,1.0
2007-04-10,8.66,8.74,8.22,8.28,187600,8.66,8.74,8.22,8.28,187600,0.0,1.0
2007-04-11,8.7,8.773,8.46,8.66,130100,8.7,8.773,8.46,8.66,130100,0.0,1.0
2007-04-12,8.95,9.35,8.57,8.7,558100,8.95,9.35,8.57,8.7,558100,0.0,1.0
2007-04-13,9.06,9.2,8.8,8.95,312400,9.06,9.2,8.8,8.95,312400,0.0,1.0
2007-04-16,9.03,9.25,8.26,8.26,195500,9.03,9.25,8.26,8.26,195500,0.0,1.0
2007-04-17,8.97,9.08,8.9,9.0,141600,8.97,9.08,8.9,9.0,141600,0.0,1.0
2007-04-18,9.1,9.3,8.97,9.0,144900,9.1,9.3,8.97,9.0,144900,0.0,1.0
2007-04-19,9.14,9.24,9.0,9.1,127300,9.14,9.24,9.0,9.1,127300,0.0,1.0
2007-04-20,9.17,9.25,9.05,9.2,104800,9.17,9.25,9.05,9.2,104800,0.0,1.0
2007-04-23,8.95,9.1,8.65,9.1,755100,8.95,9.1,8.65,9.1,755100,0.0,1.0
2007-04-24,9.97,10.18,9.23,9.23,1555200,9.97,10.18,9.23,9.23,1555200,0.0,1.0
2007-04-25,9.98,10.2,9.9,10.08,645200,9.98,10.2,9.9,10.08,645200,0.0,1.0
2007-04-26,10.36,10.5,9.91,10.0,674200,10.36,10.5,9.91,10.0,674200,0.0,1.0
2007-04-27,10.38,10.62,10.2,10.35,300400,10.38,10.62,10.2,10.35,300400,0.0,1.0
2007-04-30,10.15,10.5,10.0,10.49,395200,10.15,10.5,10.0,10.49,395200,0.0,1.0
2007-05-01,10.09,10.13,9.9,10.05,145400,10.09,10.13,9.9,10.05,145400,0.0,1.0
2007-05-02,10.25,10.3,10.01,10.1,285900,10.25,10.3,10.01,10.1,285900,0.0,1.0
2007-05-03,10.4,10.47,10.1,10.25,382400,10.4,10.47,10.1,10.25,382400,0.0,1.0
2007-05-04,10.32,10.65,10.25,10.65,299400,10.32,10.65,10.25,10.65,299400,0.0,1.0
2007-05-07,10.18,10.6,10.16,10.55,193200,10.18,10.6,10.16,10.55,193200,0.0,1.0
2007-05-08,10.5,10.6,10.12,10.55,435800,10.5,10.6,10.12,10.55,435800,0.0,1.0
2007-05-09,10.6,10.85,10.44,10.59,312700,10.6,10.85,10.44,10.59,312700,0.0,1.0
2007-05-10,10.44,11.0,10.15,11.0,261400,10.44,11.0,10.15,11.0,261400,0.0,1.0
2007-05-11,10.555,10.64,10.25,10.46,134100,10.555,10.64,10.25,10.46,134100,0.0,1.0
2007-05-14,10.33,10.48,9.88,10.0,251100,10.33,10.48,9.88,10.0,251100,0.0,1.0
2007-05-15,10.3699,10.6,10.3,10.3,236400,10.3699,10.6,10.3,10.3,236400,0.0,1.0
2007-05-16,10.75,10.81,10.35,10.36,376100,10.75,10.81,10.35,10.36,376100,0.0,1.0
2007-05-17,10.75,10.85,10.65,10.8,253700,10.75,10.85,10.65,10.8,253700,0.0,1.0
2007-05-18,10.54,10.8,10.5,10.7,141900,10.54,10.8,10.5,10.7,141900,0.0,1.0
2007-05-21,10.5,10.6,10.44,10.5,334900,10.5,10.6,10.44,10.5,334900,0.0,1.0
2007-05-22,10.52,10.6,10.42,10.43,126600,10.52,10.6,10.42,10.43,126600,0.0,1.0
2007-05-23,10.5,10.59,10.4,10.5,235000,10.5,10.59,10.4,10.5,235000,0.0,1.0
2007-05-24,10.3,10.5,10.18,10.5,186700,10.3,10.5,10.18,10.5,186700,0.0,1.0
2007-05-25,10.27,10.49,10.2,10.49,157700,10.27,10.49,10.2,10.49,157700,0.0,1.0
2007-05-29,10.26,10.46,10.25,10.46,171300,10.26,10.46,10.25,10.46,171300,0.0,1.0
2007-05-30,10.39,10.51,10.05,10.25,281400,10.39,10.51,10.05,10.25,281400,0.0,1.0
2007-05-31,10.21,10.77,10.16,10.39,617900,10.21,10.77,10.16,10.39,617900,0.0,1.0
2007-06-01,10.44,10.62,10.23,10.49,195500,10.44,10.62,10.23,10.49,195500,0.0,1.0
2007-06-04,10.54,10.7,10.3,10.3,346900,10.54,10.7,10.3,10.3,346900,0.0,1.0
2007-06-05,10.76,10.76,10.5,10.57,225400,10.76,10.76,10.5,10.57,225400,0.0,1.0
2007-06-06,10.55,10.81,10.5,10.77,99100,10.55,10.81,10.5,10.77,99100,0.0,1.0
2007-06-07,10.51,10.6,10.29,10.5,256300,10.51,10.6,10.29,10.5,256300,0.0,1.0
2007-06-08,10.3,10.61,10.25,10.61,195100,10.3,10.61,10.25,10.61,195100,0.0,1.0
2007-06-11,10.26,10.41,10.17,10.26,181800,10.26,10.41,10.17,10.26,181800,0.0,1.0
2007-06-12,10.02,10.22,10.0,10.13,156500,10.02,10.22,10.0,10.13,156500,0.0,1.0
2007-06-13,10.23,10.35,9.77,10.23,184800,10.23,10.35,9.77,10.23,184800,0.0,1.0
2007-06-14,10.11,10.28,10.05,10.2,129600,10.11,10.28,10.05,10.2,129600,0.0,1.0
2007-06-15,10.64,10.64,9.84,10.08,828400,10.64,10.64,9.84,10.08,828400,0.0,1.0
2007-06-18,10.4,10.6,10.17,10.6,190700,10.4,10.6,10.17,10.6,190700,0.0,1.0
2007-06-19,10.14,10.52,10.12,10.52,189600,10.14,10.52,10.12,10.52,189600,0.0,1.0
2007-06-20,10.0,10.32,10.0,10.28,203900,10.0,10.32,10.0,10.28,203900,0.0,1.0
2007-06-21,9.8,10.08,9.75,10.04,265500,9.8,10.08,9.75,10.04,265500,0.0,1.0
2007-06-22,9.66,9.94,9.66,9.8,6069000,9.66,9.94,9.66,9.8,6069000,0.0,1.0
2007-06-25,8.98,9.66,8.84,9.65,770500,8.98,9.66,8.84,9.65,770500,0.0,1.0
2007-06-26,9.04,9.09,8.26,9.01,884300,9.04,9.09,8.26,9.01,884300,0.0,1.0
2007-06-27,9.2,9.202,8.7,8.95,602800,9.2,9.202,8.7,8.95,602800,0.0,1.0
2007-06-28,9.6,9.65,9.15,9.15,300900,9.6,9.65,9.15,9.15,300900,0.0,1.0
2007-06-29,9.23,9.61,9.13,9.54,459600,9.23,9.61,9.13,9.54,459600,0.0,1.0
2007-07-02,9.69,9.75,9.15,9.23,830500,9.69,9.75,9.15,9.23,830500,0.0,1.0
2007-07-03,9.74,9.75,9.51,9.66,113100,9.74,9.75,9.51,9.66,113100,0.0,1.0
2007-07-05,9.73,9.75,9.55,9.73,154700,9.73,9.75,9.55,9.73,154700,0.0,1.0
2007-07-06,9.96,10.0,9.65,9.71,275600,9.96,10.0,9.65,9.71,275600,0.0,1.0
2007-07-09,9.92,9.995,9.69,9.99,230000,9.92,9.995,9.69,9.99,230000,0.0,1.0
2007-07-10,9.71,9.99,9.51,9.79,202800,9.71,9.99,9.51,9.79,202800,0.0,1.0
2007-07-11,9.92,9.99,9.65,9.69,183600,9.92,9.99,9.65,9.69,183600,0.0,1.0
2007-07-12,10.06,10.16,9.84,9.99,292900,10.06,10.16,9.84,9.99,292900,0.0,1.0
2007-07-13,10.07,10.15,9.95,10.01,150000,10.07,10.15,9.95,10.01,150000,0.0,1.0
2007-07-16,9.81,10.05,9.73,10.02,129000,9.81,10.05,9.73,10.02,129000,0.0,1.0
2007-07-17,9.78,9.99,9.72,9.85,296700,9.78,9.99,9.72,9.85,296700,0.0,1.0
2007-07-18,9.87,9.93,9.53,9.71,202800,9.87,9.93,9.53,9.71,202800,0.0,1.0
2007-07-19,9.83,9.95,9.67,9.95,70800,9.83,9.95,9.67,9.95,70800,0.0,1.0
2007-07-20,9.42,9.85,9.2,9.81,252400,9.42,9.85,9.2,9.81,252400,0.0,1.0
2007-07-23,9.31,9.81,9.3,9.42,197400,9.31,9.81,9.3,9.42,197400,0.0,1.0
2007-07-24,9.27,9.52,9.15,9.28,316800,9.27,9.52,9.15,9.28,316800,0.0,1.0
2007-07-25,9.13,9.38,9.04,9.31,520700,9.13,9.38,9.04,9.31,520700,0.0,1.0
2007-07-26,8.92,9.15,8.58,9.1,419100,8.92,9.15,8.58,9.1,419100,0.0,1.0
2007-07-27,8.41,9.02,8.4,8.92,546900,8.41,9.02,8.4,8.92,546900,0.0,1.0
2007-07-30,8.08,8.5099,8.03,8.46,404700,8.08,8.5099,8.03,8.46,404700,0.0,1.0
2007-07-31,8.04,8.38,8.0,8.12,298900,8.04,8.38,8.0,8.12,298900,0.0,1.0
2007-08-01,8.01,8.23,7.85,8.0,457700,8.01,8.23,7.85,8.0,457700,0.0,1.0
2007-08-02,8.33,8.42,7.81,8.0,268900,8.33,8.42,7.81,8.0,268900,0.0,1.0
2007-08-03,7.8,8.5,7.64,8.31,362700,7.8,8.5,7.64,8.31,362700,0.0,1.0
2007-08-06,8.2,8.33,7.49,7.81,522400,8.2,8.33,7.49,7.81,522400,0.0,1.0
2007-08-07,8.33,8.38,7.94,8.2,326200,8.33,8.38,7.94,8.2,326200,0.0,1.0
2007-08-08,9.1,9.13,8.35,8.37,553800,9.1,9.13,8.35,8.37,553800,0.0,1.0
2007-08-09,8.95,9.07,8.0,8.75,538400,8.95,9.07,8.0,8.75,538400,0.0,1.0
2007-08-10,8.33,9.0,8.04,8.51,557300,8.33,9.0,8.04,8.51,557300,0.0,1.0
2007-08-13,8.44,8.91,8.14,8.63,288600,8.44,8.91,8.14,8.63,288600,0.0,1.0
2007-08-14,8.52,8.646,8.37,8.42,151400,8.52,8.646,8.37,8.42,151400,0.0,1.0
2007-08-15,8.58,9.11,8.49,8.54,264400,8.58,9.11,8.49,8.54,264400,0.0,1.0
2007-08-16,8.48,8.75,8.06,8.63,513100,8.48,8.75,8.06,8.63,513100,0.0,1.0
2007-08-17,8.62,9.16,8.53,9.12,360200,8.62,9.16,8.53,9.12,360200,0.0,1.0
2007-08-20,8.48,8.88,8.02,8.66,187900,8.48,8.88,8.02,8.66,187900,0.0,1.0
2007-08-21,8.44,8.62,8.25,8.4,290900,8.44,8.62,8.25,8.4,290900,0.0,1.0
2007-08-22,8.39,8.63,8.27,8.53,123600,8.39,8.63,8.27,8.53,123600,0.0,1.0
2007-08-23,8.24,8.5,8.15,8.45,116700,8.24,8.5,8.15,8.45,116700,0.0,1.0
2007-08-24,8.52,8.52,8.16,8.26,69400,8.52,8.52,8.16,8.26,69400,0.0,1.0
2007-08-27,8.52,8.5999,8.31,8.51,104500,8.52,8.5999,8.31,8.51,104500,0.0,1.0
2007-08-28,8.28,8.635,8.15,8.45,203900,8.28,8.635,8.15,8.45,203900,0.0,1.0
2007-08-29,8.48,8.48,8.15,8.31,99000,8.48,8.48,8.15,8.31,99000,0.0,1.0
2007-08-30,8.34,8.59,8.22,8.38,106800,8.34,8.59,8.22,8.38,106800,0.0,1.0
2007-08-31,8.81,8.97,8.3,8.48,447700,8.81,8.97,8.3,8.48,447700,0.0,1.0
2007-09-04,9.95,9.98,8.59,8.79,713500,9.95,9.98,8.59,8.79,713500,0.0,1.0
2007-09-05,10.1,10.5,9.7501,9.91,1266500,10.1,10.5,9.7501,9.91,1266500,0.0,1.0
2007-09-06,9.73,10.17,9.55,10.11,360700,9.73,10.17,9.55,10.11,360700,0.0,1.0
2007-09-07,9.07,9.62,9.0,9.56,297400,9.07,9.62,9.0,9.56,297400,0.0,1.0
2007-09-10,9.41,10.16,9.25,9.75,441100,9.41,10.16,9.25,9.75,441100,0.0,1.0
2007-09-11,9.0,9.41,8.87,9.17,528900,9.0,9.41,8.87,9.17,528900,0.0,1.0
2007-09-12,8.77,8.99,8.7,8.94,396600,8.77,8.99,8.7,8.94,396600,0.0,1.0
2007-09-13,8.7,8.83,8.44,8.75,334400,8.7,8.83,8.44,8.75,334400,0.0,1.0
2007-09-14,8.74,8.76,8.52,8.6,309800,8.74,8.76,8.52,8.6,309800,0.0,1.0
2007-09-17,8.63,9.0,8.37,8.7,491100,8.63,9.0,8.37,8.7,491100,0.0,1.0
2007-09-18,9.0,9.07,8.64,8.7,522500,9.0,9.07,8.64,8.7,522500,0.0,1.0
2007-09-19,9.07,9.13,8.83,9.06,319400,9.07,9.13,8.83,9.06,319400,0.0,1.0
2007-09-20,9.22,9.25,8.88,9.08,364000,9.22,9.25,8.88,9.08,364000,0.0,1.0
2007-09-21,9.12,9.7,9.12,9.38,1694200,9.12,9.7,9.12,9.38,1694200,0.0,1.0
2007-09-24,9.05,9.272,9.0,9.14,486400,9.05,9.272,9.0,9.14,486400,0.0,1.0
2007-09-25,9.02,9.19,8.81,9.01,202200,9.02,9.19,8.81,9.01,202200,0.0,1.0
2007-09-26,9.07,9.25,8.81,9.04,294400,9.07,9.25,8.81,9.04,294400,0.0,1.0
2007-09-27,8.95,9.25,8.75,9.13,299500,8.95,9.25,8.75,9.13,299500,0.0,1.0
2007-09-28,8.69,8.95,8.5,8.92,313200,8.69,8.95,8.5,8.92,313200,0.0,1.0
2007-10-01,8.97,9.12,8.67,8.83,270600,8.97,9.12,8.67,8.83,270600,0.0,1.0
2007-10-02,8.9,9.03,8.75,9.0,160100,8.9,9.03,8.75,9.0,160100,0.0,1.0
2007-10-03,8.58,8.99,8.558,8.87,147700,8.58,8.99,8.558,8.87,147700,0.0,1.0
2007-10-04,8.53,8.94,8.43,8.58,187100,8.53,8.94,8.43,8.58,187100,0.0,1.0
2007-10-05,8.78,9.06,8.5,8.66,200400,8.78,9.06,8.5,8.66,200400,0.0,1.0
2007-10-08,8.7,8.86,8.55,8.74,228800,8.7,8.86,8.55,8.74,228800,0.0,1.0
2007-10-09,8.64,8.83,8.61,8.7,181500,8.64,8.83,8.61,8.7,181500,0.0,1.0
2007-10-10,8.91,8.91,8.55,8.62,441900,8.91,8.91,8.55,8.62,441900,0.0,1.0
2007-10-11,8.75,9.0,8.72,8.94,363200,8.75,9.0,8.72,8.94,363200,0.0,1.0
2007-10-12,9.21,9.24,8.7601,8.83,239100,9.21,9.24,8.7601,8.83,239100,0.0,1.0
2007-10-15,8.99,9.25,8.91,9.2,318600,8.99,9.25,8.91,9.2,318600,0.0,1.0
2007-10-16,9.12,9.16,8.89,8.94,365600,9.12,9.16,8.89,8.94,365600,0.0,1.0
2007-10-17,9.07,9.14,8.85,9.1,408300,9.07,9.14,8.85,9.1,408300,0.0,1.0
2007-10-18,9.08,9.16,8.93,9.03,175500,9.08,9.16,8.93,9.03,175500,0.0,1.0
2007-10-19,8.88,9.15,8.85,9.15,363900,8.88,9.15,8.85,9.15,363900,0.0,1.0
2007-10-22,9.07,9.15,8.7,8.8,239300,9.07,9.15,8.7,8.8,239300,0.0,1.0
2007-10-23,9.26,9.26,8.95,9.19,293400,9.26,9.26,8.95,9.19,293400,0.0,1.0
2007-10-24,9.06,9.15,8.88,9.15,240300,9.06,9.15,8.88,9.15,240300,0.0,1.0
2007-10-25,8.98,9.2,8.9,9.07,111000,8.98,9.2,8.9,9.07,111000,0.0,1.0
2007-10-26,9.41,9.46,9.0,9.15,201700,9.41,9.46,9.0,9.15,201700,0.0,1.0
2007-10-29,9.34,9.45,9.22,9.44,217500,9.34,9.45,9.22,9.44,217500,0.0,1.0
2007-10-30,9.18,9.36,9.06,9.32,155100,9.18,9.36,9.06,9.32,155100,0.0,1.0
2007-10-31,9.18,9.34,8.9,9.24,213800,9.18,9.34,8.9,9.24,213800,0.0,1.0
2007-11-01,8.85,9.15,8.85,9.06,301500,8.85,9.15,8.85,9.06,301500,0.0,1.0
2007-11-02,9.04,9.14,8.76,8.98,308900,9.04,9.14,8.76,8.98,308900,0.0,1.0
2007-11-05,9.15,9.25,8.88,8.93,222100,9.15,9.25,8.88,8.93,222100,0.0,1.0
2007-11-06,9.24,9.27,9.02,9.15,360800,9.24,9.27,9.02,9.15,360800,0.0,1.0
2007-11-07,8.85,9.25,8.85,9.1,298600,8.85,9.25,8.85,9.1,298600,0.0,1.0
2007-11-08,8.95,9.04,8.62,8.87,309800,8.95,9.04,8.62,8.87,309800,0.0,1.0
2007-11-09,7.78,8.85,7.72,8.67,854800,7.78,8.85,7.72,8.67,854800,0.0,1.0
2007-11-12,7.68,8.05,7.24,8.0,744400,7.68,8.05,7.24,8.0,744400,0.0,1.0
2007-11-13,7.84,7.84,7.46,7.74,488400,7.84,7.84,7.46,7.74,488400,0.0,1.0
2007-11-14,8.24,8.26,7.92,7.95,302300,8.24,8.26,7.92,7.95,302300,0.0,1.0
2007-11-15,8.5,8.76,8.05,8.07,519200,8.5,8.76,8.05,8.07,519200,0.0,1.0
2007-11-16,8.17,8.56,8.0,8.56,1610900,8.17,8.56,8.0,8.56,1610900,0.0,1.0
2007-11-19,8.01,8.17,7.82,8.1,756200,8.01,8.17,7.82,8.1,756200,0.0,1.0
2007-11-20,7.89,8.1,7.56,8.03,443600,7.89,8.1,7.56,8.03,443600,0.0,1.0
2007-11-21,7.56,7.82,7.5,7.82,250400,7.56,7.82,7.5,7.82,250400,0.0,1.0
2007-11-23,7.84,7.95,7.44,7.6,101100,7.84,7.95,7.44,7.6,101100,0.0,1.0
2007-11-26,7.39,7.84,7.25,7.71,426200,7.39,7.84,7.25,7.71,426200,0.0,1.0
2007-11-27,7.47,7.57,7.29,7.45,451500,7.47,7.57,7.29,7.45,451500,0.0,1.0
2007-11-28,8.08,8.1,7.4,7.57,394300,8.08,8.1,7.4,7.57,394300,0.0,1.0
2007-11-29,8.15,8.17,7.7,8.04,429300,8.15,8.17,7.7,8.04,429300,0.0,1.0
2007-11-30,8.48,8.5,8.06,8.23,674600,8.48,8.5,8.06,8.23,674600,0.0,1.0
2007-12-03,7.54,8.41,6.81,8.41,1048600,7.54,8.41,6.81,8.41,1048600,0.0,1.0
2007-12-04,7.14,7.8,7.05,7.46,926600,7.14,7.8,7.05,7.46,926600,0.0,1.0
2007-12-05,7.46,7.46,7.02,7.22,383600,7.46,7.46,7.02,7.22,383600,0.0,1.0
2007-12-06,7.31,7.55,6.75,7.43,817800,7.31,7.55,6.75,7.43,817800,0.0,1.0
2007-12-07,7.17,7.34,6.94,7.32,322700,7.17,7.34,6.94,7.32,322700,0.0,1.0
2007-12-10,6.97,7.47,6.85,7.17,353800,6.97,7.47,6.85,7.17,353800,0.0,1.0
2007-12-11,6.6601,7.1401,6.63,7.0,456100,6.6601,7.1401,6.63,7.0,456100,0.0,1.0
2007-12-12,6.47,7.05,6.37,6.84,447100,6.47,7.05,6.37,6.84,447100,0.0,1.0
2007-12-13,6.57,6.74,6.29,6.38,395200,6.57,6.74,6.29,6.38,395200,0.0,1.0
2007-12-14,6.62,6.85,6.41,6.5,287500,6.62,6.85,6.41,6.5,287500,0.0,1.0
2007-12-17,6.1,6.57,6.0,6.55,468900,6.1,6.57,6.0,6.55,468900,0.0,1.0
2007-12-18,6.49,6.49,6.04,6.2,351900,6.49,6.49,6.04,6.2,351900,0.0,1.0
2007-12-19,6.48,6.65,6.32,6.49,267600,6.48,6.65,6.32,6.49,267600,0.0,1.0
2007-12-20,6.98,7.0,6.45,6.53,374300,6.98,7.0,6.45,6.53,374300,0.0,1.0
2007-12-21,7.06,7.2,6.97,7.17,728400,7.06,7.2,6.97,7.17,728400,0.0,1.0
2007-12-24,7.23,7.26,7.03,7.06,119500,7.23,7.26,7.03,7.06,119500,0.0,1.0
2007-12-26,7.3,7.36,7.09,7.15,224000,7.3,7.36,7.09,7.15,224000,0.0,1.0
2007-12-27,7.08,7.35,7.0,7.24,403000,7.08,7.35,7.0,7.24,403000,0.0,1.0
2007-12-28,7.15,7.37,6.88,7.1,380400,7.15,7.37,6.88,7.1,380400,0.0,1.0
2007-12-31,7.11,7.29,6.9,7.13,571400,7.11,7.29,6.9,7.13,571400,0.0,1.0
2008-01-02,6.78,7.25,6.7,7.07,274200,6.78,7.25,6.7,7.07,274200,0.0,1.0
2008-01-03,6.45,6.78,6.45,6.78,296400,6.45,6.78,6.45,6.78,296400,0.0,1.0
2008-01-04,6.35,6.72,6.25,6.45,278600,6.35,6.72,6.25,6.45,278600,0.0,1.0
2008-01-07,6.53,6.68,6.34,6.37,503700,6.53,6.68,6.34,6.37,503700,0.0,1.0
2008-01-08,6.46,6.73,6.42,6.55,507000,6.46,6.73,6.42,6.55,507000,0.0,1.0
2008-01-09,6.59,6.63,6.4,6.45,493600,6.59,6.63,6.4,6.45,493600,0.0,1.0
2008-01-10,6.83,7.15,6.5,6.5,277700,6.83,7.15,6.5,6.5,277700,0.0,1.0
2008-01-11,6.63,6.79,6.58,6.79,242800,6.63,6.79,6.58,6.79,242800,0.0,1.0
2008-01-14,6.63,6.85,6.52,6.71,163500,6.63,6.85,6.52,6.71,163500,0.0,1.0
2008-01-15,6.59,6.74,6.5,6.55,239800,6.59,6.74,6.5,6.55,239800,0.0,1.0
2008-01-16,6.76,6.9,6.56,6.56,428800,6.76,6.9,6.56,6.56,428800,0.0,1.0
2008-01-17,6.63,6.9,6.45,6.77,420500,6.63,6.9,6.45,6.77,420500,0.0,1.0
2008-01-18,6.42,6.75,6.2,6.68,317900,6.42,6.75,6.2,6.68,317900,0.0,1.0
2008-01-22,5.94,6.4,5.66,6.14,400300,5.94,6.4,5.66,6.14,400300,0.0,1.0
2008-01-23,6.03,6.08,5.5,5.92,487200,6.03,6.08,5.5,5.92,487200,0.0,1.0
2008-01-24,5.79,6.36,5.61,5.84,318500,5.79,6.36,5.61,5.84,318500,0.0,1.0
2008-01-25,5.69,6.03,5.55,5.93,453900,5.69,6.03,5.55,5.93,453900,0.0,1.0
2008-01-28,5.53,5.77,5.3501,5.67,372700,5.53,5.77,5.3501,5.67,372700,0.0,1.0
2008-01-29,5.51,5.73,5.3,5.55,816900,5.51,5.73,5.3,5.55,816900,0.0,1.0
2008-01-30,5.4,5.75,5.38,5.5,302900,5.4,5.75,5.38,5.5,302900,0.0,1.0
2008-01-31,5.51,5.68,5.29,5.32,326500,5.51,5.68,5.29,5.32,326500,0.0,1.0
2008-02-01,6.07,6.07,5.5,5.66,341800,6.07,6.07,5.5,5.66,341800,0.0,1.0
2008-02-04,6.27,6.27,5.84,6.07,254600,6.27,6.27,5.84,6.07,254600,0.0,1.0
2008-02-05,5.81,6.25,5.72,6.1,345200,5.81,6.25,5.72,6.1,345200,0.0,1.0
2008-02-06,5.6,5.88,5.52,5.87,280100,5.6,5.88,5.52,5.87,280100,0.0,1.0
2008-02-07,5.49,5.67,5.39,5.52,318300,5.49,5.67,5.39,5.52,318300,0.0,1.0
2008-02-08,5.61,5.81,5.49,5.49,779000,5.61,5.81,5.49,5.49,779000,0.0,1.0
2008-02-11,5.42,5.77,5.39,5.62,225000,5.42,5.77,5.39,5.62,225000,0.0,1.0
2008-02-12,5.48,5.69,5.41,5.44,293000,5.48,5.69,5.41,5.44,293000,0.0,1.0
2008-02-13,5.85,5.9,5.46,5.55,553600,5.85,5.9,5.46,5.55,553600,0.0,1.0
2008-02-14,5.7,6.05,5.64,5.89,260400,5.7,6.05,5.64,5.89,260400,0.0,1.0
2008-02-15,5.42,5.82,5.4,5.67,243600,5.42,5.82,5.4,5.67,243600,0.0,1.0
2008-02-19,5.38,5.6,5.37,5.51,144600,5.38,5.6,5.37,5.51,144600,0.0,1.0
2008-02-20,5.29,5.44,5.24,5.36,199000,5.29,5.44,5.24,5.36,199000,0.0,1.0
2008-02-21,5.36,5.58,5.24,5.34,321200,5.36,5.58,5.24,5.34,321200,0.0,1.0
2008-02-22,5.24,5.54,5.24,5.38,278600,5.24,5.54,5.24,5.38,278600,0.0,1.0
2008-02-25,5.65,5.83,5.26,5.26,295100,5.65,5.83,5.26,5.26,295100,0.0,1.0
2008-02-26,5.95,6.0,5.49,5.62,319900,5.95,6.0,5.49,5.62,319900,0.0,1.0
2008-02-27,5.52,5.93,5.5,5.87,194100,5.52,5.93,5.5,5.87,194100,0.0,1.0
2008-02-28,5.51,5.66,5.45,5.49,294100,5.51,5.66,5.45,5.49,294100,0.0,1.0
2008-02-29,5.5,5.62,5.27,5.55,390000,5.5,5.62,5.27,5.55,390000,0.0,1.0
2008-03-03,5.31,5.61,5.24,5.51,271600,5.31,5.61,5.24,5.51,271600,0.0,1.0
2008-03-04,5.39,5.41,5.2,5.24,136900,5.39,5.41,5.2,5.24,136900,0.0,1.0
2008-03-05,5.33,5.43,5.27,5.43,186300,5.33,5.43,5.27,5.43,186300,0.0,1.0
2008-03-06,5.03,5.38,5.03,5.29,215200,5.03,5.38,5.03,5.29,215200,0.0,1.0
2008-03-07,5.27,5.27,4.86,5.01,333900,5.27,5.27,4.86,5.01,333900,0.0,1.0
2008-03-10,5.0,5.3,4.87,5.3,311300,5.0,5.3,4.87,5.3,311300,0.0,1.0
2008-03-11,5.31,5.4,5.09,5.35,440900,5.31,5.4,5.09,5.35,440900,0.0,1.0
2008-03-12,5.48,5.6386,5.26,5.4,320600,5.48,5.6386,5.26,5.4,320600,0.0,1.0
2008-03-13,5.4,5.57,4.96,5.4,294200,5.4,5.57,4.96,5.4,294200,0.0,1.0
2008-03-14,4.95,5.48,4.75,4.85,541000,4.95,5.48,4.75,4.85,541000,0.0,1.0
2008-03-17,4.27,4.8,4.19,4.8,528100,4.27,4.8,4.19,4.8,528100,0.0,1.0
2008-03-18,4.92,4.95,4.28,4.38,653200,4.92,4.95,4.28,4.38,653200,0.0,1.0
2008-03-19,6.06,6.11,4.72,5.0,1819600,6.06,6.11,4.72,5.0,1819600,0.0,1.0
2008-03-20,6.52,6.53,5.67,6.15,2042100,6.52,6.53,5.67,6.15,2042100,0.0,1.0
2008-03-24,6.72,7.0,6.46,6.69,950000,6.72,7.0,6.46,6.69,950000,0.0,1.0
2008-03-25,6.75,6.99,6.7,6.82,672400,6.75,6.99,6.7,6.82,672400,0.0,1.0
2008-03-26,6.52,6.8,6.47,6.73,758800,6.52,6.8,6.47,6.73,758800,0.0,1.0
2008-03-27,6.48,6.6999,6.44,6.58,303600,6.48,6.6999,6.44,6.58,303600,0.0,1.0
2008-03-28,6.31,6.65,6.25,6.5,327700,6.31,6.65,6.25,6.5,327700,0.0,1.0
2008-03-31,6.36,6.55,6.26,6.34,203100,6.36,6.55,6.26,6.34,203100,0.0,1.0
2008-04-01,6.3,6.62,6.22,6.22,365300,6.3,6.62,6.22,6.22,365300,0.0,1.0
2008-04-02,6.19,6.35,6.1,6.3,298400,6.19,6.35,6.1,6.3,298400,0.0,1.0
2008-04-03,6.29,6.3,6.03,6.14,247100,6.29,6.3,6.03,6.14,247100,0.0,1.0
2008-04-04,6.16,6.38,6.09,6.35,247000,6.16,6.38,6.09,6.35,247000,0.0,1.0
2008-04-07,6.15,6.39,6.11,6.22,250700,6.15,6.39,6.11,6.22,250700,0.0,1.0
2008-04-08,6.05,6.1165,6.0,6.11,155600,6.05,6.1165,6.0,6.11,155600,0.0,1.0
2008-04-09,5.82,6.16,5.74,6.11,257900,5.82,6.16,5.74,6.11,257900,0.0,1.0
2008-04-10,6.01,6.07,5.85,5.85,225900,6.01,6.07,5.85,5.85,225900,0.0,1.0
2008-04-11,5.69,5.95,5.69,5.95,248700,5.69,5.95,5.69,5.95,248700,0.0,1.0
2008-04-14,5.77,5.88,5.7,5.7,225600,5.77,5.88,5.7,5.7,225600,0.0,1.0
2008-04-15,5.44,5.8,5.44,5.8,359400,5.44,5.8,5.44,5.8,359400,0.0,1.0
2008-04-16,5.97,6.06,5.48,5.48,306800,5.97,6.06,5.48,5.48,306800,0.0,1.0
2008-04-17,5.68,5.97,5.58,5.94,223300,5.68,5.97,5.58,5.94,223300,0.0,1.0
2008-04-18,5.91,6.05,5.74,5.81,208800,5.91,6.05,5.74,5.81,208800,0.0,1.0
2008-04-21,5.84,5.95,5.8,5.87,127100,5.84,5.95,5.8,5.87,127100,0.0,1.0
2008-04-22,5.5,5.82,5.41,5.8,164300,5.5,5.82,5.41,5.8,164300,0.0,1.0
2008-04-23,5.59,5.62,5.28,5.53,132200,5.59,5.62,5.28,5.53,132200,0.0,1.0
2008-04-24,5.88,6.0,5.53,5.6,314500,5.88,6.0,5.53,5.6,314500,0.0,1.0
2008-04-25,5.85,5.95,5.55,5.91,187200,5.85,5.95,5.55,5.91,187200,0.0,1.0
2008-04-28,5.64,5.97,5.62,5.82,198600,5.64,5.97,5.62,5.82,198600,0.0,1.0
2008-04-29,5.2,5.65,5.18,5.65,299000,5.2,5.65,5.18,5.65,299000,0.0,1.0
2008-04-30,4.94,5.27,4.85,5.23,378100,4.94,5.27,4.85,5.23,378100,0.0,1.0
2008-05-01,5.51,5.52,4.88,4.93,203700,5.51,5.52,4.88,4.93,203700,0.0,1.0
2008-05-02,5.23,5.61,5.19,5.55,189100,5.23,5.61,5.19,5.55,189100,0.0,1.0
2008-05-05,5.16,5.24,5.04,5.18,151100,5.16,5.24,5.04,5.18,151100,0.0,1.0
2008-05-06,5.33,5.37,5.1,5.12,121200,5.33,5.37,5.1,5.12,121200,0.0,1.0
2008-05-07,5.05,5.37,5.04,5.35,252400,5.05,5.37,5.04,5.35,252400,0.0,1.0
2008-05-08,4.94,5.1399,4.94,5.06,258800,4.94,5.1399,4.94,5.06,258800,0.0,1.0
2008-05-09,5.58,5.77,4.75,4.96,391200,5.58,5.77,4.75,4.96,391200,0.0,1.0
2008-05-12,5.33,5.62,5.2499,5.58,224600,5.33,5.62,5.2499,5.58,224600,0.0,1.0
2008-05-13,5.3,5.49,5.07,5.35,315100,5.3,5.49,5.07,5.35,315100,0.0,1.0
2008-05-14,5.08,5.47,5.08,5.3,127700,5.08,5.47,5.08,5.3,127700,0.0,1.0
2008-05-15,5.28,5.35,5.1,5.1,103300,5.28,5.35,5.1,5.1,103300,0.0,1.0
2008-05-16,5.09,5.35,4.96,5.35,317300,5.09,5.35,4.96,5.35,317300,0.0,1.0
2008-05-19,5.06,5.28,5.03,5.08,274400,5.06,5.28,5.03,5.08,274400,0.0,1.0
2008-05-20,5.1,5.24,5.01,5.03,165600,5.1,5.24,5.01,5.03,165600,0.0,1.0
2008-05-21,4.96,5.2,4.86,5.13,181500,4.96,5.2,4.86,5.13,181500,0.0,1.0
2008-05-22,5.33,5.38,4.89,4.99,227800,5.33,5.38,4.89,4.99,227800,0.0,1.0
2008-05-23,5.05,5.28,4.99,5.28,154200,5.05,5.28,4.99,5.28,154200,0.0,1.0
2008-05-27,5.07,5.25,4.95,5.07,183500,5.07,5.25,4.95,5.07,183500,0.0,1.0
2008-05-28,5.0,5.1,4.96,5.1,293500,5.0,5.1,4.96,5.1,293500,0.0,1.0
2008-05-29,5.22,5.25,4.95,4.97,229700,5.22,5.25,4.95,4.97,229700,0.0,1.0
2008-05-30,5.18,5.33,5.08,5.24,327200,5.18,5.33,5.08,5.24,327200,0.0,1.0
2008-06-02,5.17,5.21,5.02,5.15,195200,5.17,5.21,5.02,5.15,195200,0.0,1.0
2008-06-03,5.4,5.43,5.16,5.2,324600,5.4,5.43,5.16,5.2,324600,0.0,1.0
2008-06-04,5.37,5.4399,5.17,5.37,184100,5.37,5.4399,5.17,5.37,184100,0.0,1.0
2008-06-05,5.63,5.74,5.35,5.37,452800,5.63,5.74,5.35,5.37,452800,0.0,1.0
2008-06-06,5.25,5.81,5.25,5.6,265200,5.25,5.81,5.25,5.6,265200,0.0,1.0
2008-06-09,5.47,5.52,5.3,5.35,522400,5.47,5.52,5.3,5.35,522400,0.0,1.0
2008-06-10,5.46,5.5,5.34,5.4,329000,5.46,5.5,5.34,5.4,329000,0.0,1.0
2008-06-11,5.27,5.46,5.24,5.43,274100,5.27,5.46,5.24,5.43,274100,0.0,1.0
2008-06-12,5.42,5.49,5.32,5.32,193400,5.42,5.49,5.32,5.32,193400,0.0,1.0
2008-06-13,5.63,5.65,5.33,5.49,193800,5.63,5.65,5.33,5.49,193800,0.0,1.0
2008-06-16,5.86,5.9,5.45,5.67,216400,5.86,5.9,5.45,5.67,216400,0.0,1.0
2008-06-17,5.94,6.03,5.7,5.87,330600,5.94,6.03,5.7,5.87,330600,0.0,1.0
2008-06-18,5.72,5.98,5.65,5.92,170600,5.72,5.98,5.65,5.92,170600,0.0,1.0
2008-06-19,6.14,6.14,5.72,5.72,269900,6.14,6.14,5.72,5.72,269900,0.0,1.0
2008-06-20,5.84,6.17,5.7,5.87,619700,5.84,6.17,5.7,5.87,619700,0.0,1.0
2008-06-23,5.64,5.88,5.5,5.88,399200,5.64,5.88,5.5,5.88,399200,0.0,1.0
2008-06-24,5.43,5.61,5.31,5.59,209100,5.43,5.61,5.31,5.59,209100,0.0,1.0
2008-06-25,5.58,5.68,5.41,5.43,231100,5.58,5.68,5.41,5.43,231100,0.0,1.0
2008-06-26,5.59,5.65,5.48,5.53,157300,5.59,5.65,5.48,5.53,157300,0.0,1.0
2008-06-27,5.67,5.67,5.48,5.55,416400,5.67,5.67,5.48,5.55,416400,0.0,1.0
2008-06-30,5.38,5.97,5.35,5.66,293000,5.38,5.97,5.35,5.66,293000,0.0,1.0
2008-07-01,5.83,5.86,5.35,5.52,351200,5.83,5.86,5.35,5.52,351200,0.0,1.0
2008-07-02,6.29,6.37,5.77,5.86,775100,6.29,6.37,5.77,5.86,775100,0.0,1.0
2008-07-03,6.33,6.35,6.0,6.3,245400,6.33,6.35,6.0,6.3,245400,0.0,1.0
2008-07-07,6.35,6.6,6.29,6.33,570800,6.35,6.6,6.29,6.33,570800,0.0,1.0
2008-07-08,6.85,6.97,6.35,6.35,581000,6.85,6.97,6.35,6.35,581000,0.0,1.0
2008-07-09,6.7,7.45,6.7,6.85,763100,6.7,7.45,6.7,6.85,763100,0.0,1.0
2008-07-10,7.45,7.49,6.76,6.76,692700,7.45,7.49,6.76,6.76,692700,0.0,1.0
2008-07-11,7.67,7.68,7.15,7.35,468600,7.67,7.68,7.15,7.35,468600,0.0,1.0
2008-07-14,7.45,8.06,7.18,7.35,680400,7.45,8.06,7.18,7.35,680400,0.0,1.0
2008-07-15,7.57,7.83,7.26,7.34,495500,7.57,7.83,7.26,7.34,495500,0.0,1.0
2008-07-16,7.86,7.9,7.53,7.62,592900,7.86,7.9,7.53,7.62,592900,0.0,1.0
2008-07-17,7.82,7.9,7.72,7.9,392300,7.82,7.9,7.72,7.9,392300,0.0,1.0
2008-07-18,7.68,7.86,7.61,7.83,356000,7.68,7.86,7.61,7.83,356000,0.0,1.0
2008-07-21,7.92,7.98,7.71,7.72,714700,7.92,7.98,7.71,7.72,714700,0.0,1.0
2008-07-22,7.99,8.05,7.8,7.91,428600,7.99,8.05,7.8,7.91,428600,0.0,1.0
2008-07-23,8.08,8.1,7.92,7.96,336100,8.08,8.1,7.92,7.96,336100,0.0,1.0
2008-07-24,7.96,8.09,7.86,8.09,384200,7.96,8.09,7.86,8.09,384200,0.0,1.0
2008-07-25,7.8,8.02,7.76,8.02,338400,7.8,8.02,7.76,8.02,338400,0.0,1.0
2008-07-28,7.63,7.96,7.6,7.75,247100,7.63,7.96,7.6,7.75,247100,0.0,1.0
2008-07-29,7.88,7.96,7.55,7.69,219000,7.88,7.96,7.55,7.69,219000,0.0,1.0
2008-07-30,7.9,8.01,7.61,7.92,329900,7.9,8.01,7.61,7.92,329900,0.0,1.0
2008-07-31,8.01,8.26,7.76,7.76,586000,8.01,8.26,7.76,7.76,586000,0.0,1.0
2008-08-01,8.16,8.2,7.99,8.04,259000,8.16,8.2,7.99,8.04,259000,0.0,1.0
2008-08-04,8.17,8.25,8.01,8.17,405800,8.17,8.25,8.01,8.17,405800,0.0,1.0
2008-08-05,8.24,8.25,8.02,8.18,363200,8.24,8.25,8.02,8.18,363200,0.0,1.0
2008-08-06,8.15,8.26,8.05,8.21,316400,8.15,8.26,8.05,8.21,316400,0.0,1.0
2008-08-07,7.1,8.2,6.91,8.2,869000,7.1,8.2,6.91,8.2,869000,0.0,1.0
2008-08-08,7.53,7.64,6.776,6.9,532600,7.53,7.64,6.776,6.9,532600,0.0,1.0
2008-08-11,7.62,7.62,6.76,6.8,912300,7.62,7.62,6.76,6.8,912300,0.0,1.0
2008-08-12,7.63,7.74,7.32,7.56,326600,7.63,7.74,7.32,7.56,326600,0.0,1.0
2008-08-13,7.6,7.64,7.32,7.6,298100,7.6,7.64,7.32,7.6,298100,0.0,1.0
2008-08-14,7.68,7.77,7.51,7.54,186000,7.68,7.77,7.51,7.54,186000,0.0,1.0
2008-08-15,7.59,7.85,7.49,7.84,296600,7.59,7.85,7.49,7.84,296600,0.0,1.0
2008-08-18,7.29,7.59,7.15,7.56,240900,7.29,7.59,7.15,7.56,240900,0.0,1.0
2008-08-19,7.14,7.22,7.07,7.21,142500,7.14,7.22,7.07,7.21,142500,0.0,1.0
2008-08-20,7.3,7.47,7.03,7.17,201900,7.3,7.47,7.03,7.17,201900,0.0,1.0
2008-08-21,7.08,7.42,6.98,7.22,246100,7.08,7.42,6.98,7.22,246100,0.0,1.0
2008-08-22,7.38,7.4,7.07,7.12,139800,7.38,7.4,7.07,7.12,139800,0.0,1.0
2008-08-25,7.04,7.44,7.0,7.37,142100,7.04,7.44,7.0,7.37,142100,0.0,1.0
2008-08-26,7.16,7.29,7.0,7.05,178800,7.16,7.29,7.0,7.05,178800,0.0,1.0
2008-08-27,7.15,7.25,6.99,7.18,156300,7.15,7.25,6.99,7.18,156300,0.0,1.0
2008-08-28,7.58,7.6,7.1,7.18,230300,7.58,7.6,7.1,7.18,230300,0.0,1.0
2008-08-29,7.8,7.81,7.44,7.57,324900,7.8,7.81,7.44,7.57,324900,0.0,1.0
2008-09-02,7.82,8.08,7.6,7.9,255800,7.82,8.08,7.6,7.9,255800,0.0,1.0
2008-09-03,7.86,7.97,7.59,7.81,190900,7.86,7.97,7.59,7.81,190900,0.0,1.0
2008-09-04,7.32,7.77,7.3,7.77,260300,7.32,7.77,7.3,7.77,260300,0.0,1.0
2008-09-05,7.52,7.56,7.09,7.32,195100,7.52,7.56,7.09,7.32,195100,0.0,1.0
2008-09-08,7.58,7.9,7.33,7.75,230200,7.58,7.9,7.33,7.75,230200,0.0,1.0
2008-09-09,7.39,7.81,7.36,7.55,268200,7.39,7.81,7.36,7.55,268200,0.0,1.0
2008-09-10,7.62,7.84,7.4,7.5,339300,7.62,7.84,7.4,7.5,339300,0.0,1.0
2008-09-11,7.5,7.7,7.36,7.54,301100,7.5,7.7,7.36,7.54,301100,0.0,1.0
2008-09-12,7.41,7.5,7.24,7.42,178700,7.41,7.5,7.24,7.42,178700,0.0,1.0
2008-09-15,7.12,7.41,6.93,7.18,727900,7.12,7.41,6.93,7.18,727900,0.0,1.0
2008-09-16,7.48,7.5,6.79,7.08,549900,7.48,7.5,6.79,7.08,549900,0.0,1.0
2008-09-17,7.1,7.47,7.05,7.32,460400,7.1,7.47,7.05,7.32,460400,0.0,1.0
2008-09-18,7.61,7.72,6.91,7.29,858000,7.61,7.72,6.91,7.29,858000,0.0,1.0
2008-09-19,7.61,8.07,6.72,8.07,1352400,7.61,8.07,6.72,8.07,1352400,0.0,1.0
2008-09-22,7.03,7.6,6.95,7.58,404900,7.03,7.6,6.95,7.58,404900,0.0,1.0
2008-09-23,6.71,7.33,6.56,7.03,517000,6.71,7.33,6.56,7.03,517000,0.0,1.0
2008-09-24,6.73,7.02,6.38,6.71,323400,6.73,7.02,6.38,6.71,323400,0.0,1.0
2008-09-25,6.62,6.95,6.45,6.72,295300,6.62,6.95,6.45,6.72,295300,0.0,1.0
2008-09-26,6.94,7.0,6.39,6.49,313700,6.94,7.0,6.39,6.49,313700,0.0,1.0
2008-09-29,6.7,7.0,6.6,6.8,442100,6.7,7.0,6.6,6.8,442100,0.0,1.0
2008-09-30,7.34,7.38,6.75,6.75,417000,7.34,7.38,6.75,6.75,417000,0.0,1.0
2008-10-01,7.12,7.29,6.93,7.26,195400,7.12,7.29,6.93,7.26,195400,0.0,1.0
2008-10-02,6.91,7.22,6.91,7.05,310200,6.91,7.22,6.91,7.05,310200,0.0,1.0
2008-10-03,6.52,7.12,6.5,7.04,509000,6.52,7.12,6.5,7.04,509000,0.0,1.0
2008-10-06,6.16,6.32,5.81,6.32,682100,6.16,6.32,5.81,6.32,682100,0.0,1.0
2008-10-07,5.71,6.37,5.68,6.27,436900,5.71,6.37,5.68,6.27,436900,0.0,1.0
2008-10-08,5.37,5.66,5.22,5.37,1033200,5.37,5.66,5.22,5.37,1033200,0.0,1.0
2008-10-09,4.99,5.83,4.87,5.5,680400,4.99,5.83,4.87,5.5,680400,0.0,1.0
2008-10-10,4.61,5.04,4.28,4.86,934700,4.61,5.04,4.28,4.86,934700,0.0,1.0
2008-10-13,5.3,5.3,4.81,4.81,189500,5.3,5.3,4.81,4.81,189500,0.0,1.0
2008-10-14,5.15,5.68,5.06,5.42,491800,5.15,5.68,5.06,5.42,491800,0.0,1.0
2008-10-15,4.66,5.36,4.65,5.09,352900,4.66,5.36,4.65,5.09,352900,0.0,1.0
2008-10-16,5.0,5.04,4.44,4.69,405100,5.0,5.04,4.44,4.69,405100,0.0,1.0
2008-10-17,4.76,5.24,4.71,4.83,484300,4.76,5.24,4.71,4.83,484300,0.0,1.0
2008-10-20,5.07,5.15,4.73,4.87,356100,5.07,5.15,4.73,4.87,356100,0.0,1.0
2008-10-21,4.98,5.2,4.88,5.0,257800,4.98,5.2,4.88,5.0,257800,0.0,1.0
2008-10-22,4.82,4.97,4.7,4.82,322600,4.82,4.97,4.7,4.82,322600,0.0,1.0
2008-10-23,4.57,4.98,4.5,4.83,851300,4.57,4.98,4.5,4.83,851300,0.0,1.0
2008-10-24,4.5,4.59,4.1,4.26,332600,4.5,4.59,4.1,4.26,332600,0.0,1.0
2008-10-27,4.15,4.55,4.13,4.43,197800,4.15,4.55,4.13,4.43,197800,0.0,1.0
2008-10-28,4.14,4.26,3.75,4.24,452900,4.14,4.26,3.75,4.24,452900,0.0,1.0
2008-10-29,4.11,4.38,4.0,4.16,399500,4.11,4.38,4.0,4.16,399500,0.0,1.0
2008-10-30,4.35,4.56,4.0,4.27,326600,4.35,4.56,4.0,4.27,326600,0.0,1.0
2008-10-31,4.79,4.85,4.26,4.32,379200,4.79,4.85,4.26,4.32,379200,0.0,1.0
2008-11-03,4.77,4.97,4.59,4.78,366700,4.77,4.97,4.59,4.78,366700,0.0,1.0
2008-11-04,4.95,4.98,4.69,4.81,417700,4.95,4.98,4.69,4.81,417700,0.0,1.0
2008-11-05,4.56,5.0,4.52,4.86,295000,4.56,5.0,4.52,4.86,295000,0.0,1.0
2008-11-06,4.41,4.68,4.38,4.5,302000,4.41,4.68,4.38,4.5,302000,0.0,1.0
2008-11-07,4.35,4.592,4.15,4.58,192500,4.35,4.592,4.15,4.58,192500,0.0,1.0
2008-11-10,4.35,4.52,4.3,4.44,247700,4.35,4.52,4.3,4.44,247700,0.0,1.0
2008-11-11,4.34,4.73,4.25,4.33,419200,4.34,4.73,4.25,4.33,419200,0.0,1.0
2008-11-12,4.0,4.51,3.95,4.3,181200,4.0,4.51,3.95,4.3,181200,0.0,1.0
2008-11-13,4.5,4.53,3.75,4.02,380200,4.5,4.53,3.75,4.02,380200,0.0,1.0
2008-11-14,4.14,4.62,4.135,4.41,183400,4.14,4.62,4.135,4.41,183400,0.0,1.0
2008-11-17,4.02,4.24,3.98,4.1,176900,4.02,4.24,3.98,4.1,176900,0.0,1.0
2008-11-18,3.95,4.21,3.68,3.95,274500,3.95,4.21,3.68,3.95,274500,0.0,1.0
2008-11-19,3.64,3.94,3.64,3.94,258100,3.64,3.94,3.64,3.94,258100,0.0,1.0
2008-11-20,3.35,3.71,3.31,3.64,463700,3.35,3.71,3.31,3.64,463700,0.0,1.0
2008-11-21,3.29,3.43,2.84,3.43,613700,3.29,3.43,2.84,3.43,613700,0.0,1.0
2008-11-24,3.45,3.48,3.14,3.34,588800,3.45,3.48,3.14,3.34,588800,0.0,1.0
2008-11-25,3.59,3.59,3.19,3.52,316600,3.59,3.59,3.19,3.52,316600,0.0,1.0
2008-11-26,3.62,3.66,3.15,3.48,322000,3.62,3.66,3.15,3.48,322000,0.0,1.0
2008-11-28,3.71,3.81,3.42,3.57,95400,3.71,3.81,3.42,3.57,95400,0.0,1.0
2008-12-01,2.96,3.92,2.93,3.57,294000,2.96,3.92,2.93,3.57,294000,0.0,1.0
2008-12-02,3.02,3.22,2.94,3.03,265000,3.02,3.22,2.94,3.03,265000,0.0,1.0
2008-12-03,2.84,2.98,2.7405,2.92,1269100,2.84,2.98,2.7405,2.92,1269100,0.0,1.0
2008-12-04,2.77,3.1,2.76,2.85,394700,2.77,3.1,2.76,2.85,394700,0.0,1.0
2008-12-05,3.0,3.0,2.6,2.75,223500,3.0,3.0,2.6,2.75,223500,0.0,1.0
2008-12-08,3.57,3.58,3.03,3.03,482700,3.57,3.58,3.03,3.03,482700,0.0,1.0
2008-12-09,4.0,4.14,3.5,3.57,639000,4.0,4.14,3.5,3.57,639000,0.0,1.0
2008-12-10,4.11,4.25,3.953,4.05,234900,4.11,4.25,3.953,4.05,234900,0.0,1.0
2008-12-11,4.0,4.2,3.95,4.04,233100,4.0,4.2,3.95,4.04,233100,0.0,1.0
2008-12-12,4.55,4.56,3.81,3.9,452300,4.55,4.56,3.81,3.9,452300,0.0,1.0
2008-12-15,4.24,4.59,4.15,4.59,195300,4.24,4.59,4.15,4.59,195300,0.0,1.0
2008-12-16,4.77,4.77,4.37,4.38,268500,4.77,4.77,4.37,4.38,268500,0.0,1.0
2008-12-17,4.86,4.9,4.65,4.72,265900,4.86,4.9,4.65,4.72,265900,0.0,1.0
2008-12-18,5.1,5.35,4.75,4.88,338400,5.1,5.35,4.75,4.88,338400,0.0,1.0
2008-12-19,5.14,5.3,4.9,5.3,1456300,5.14,5.3,4.9,5.3,1456300,0.0,1.0
2008-12-22,5.2,5.22,4.84,5.15,213300,5.2,5.22,4.84,5.15,213300,0.0,1.0
2008-12-23,5.1,5.47,5.1,5.23,199300,5.1,5.47,5.1,5.23,199300,0.0,1.0
2008-12-24,5.33,5.34,5.12,5.12,142600,5.33,5.34,5.12,5.12,142600,0.0,1.0
2008-12-26,5.62,5.67,5.34,5.37,125000,5.62,5.67,5.34,5.37,125000,0.0,1.0
2008-12-29,5.38,5.65,5.3,5.62,169000,5.38,5.65,5.3,5.62,169000,0.0,1.0
2008-12-30,5.5,5.56,5.26,5.36,186100,5.5,5.56,5.26,5.36,186100,0.0,1.0
2008-12-31,5.6,5.68,5.43,5.53,333100,5.6,5.68,5.43,5.53,333100,0.0,1.0
2009-01-02,5.85,5.89,5.5,5.6,171100,5.85,5.89,5.5,5.6,171100,0.0,1.0
2009-01-05,6.25,6.25,5.5601,5.86,240700,6.25,6.25,5.5601,5.86,240700,0.0,1.0
2009-01-06,6.29,6.41,6.04,6.3,266000,6.29,6.41,6.04,6.3,266000,0.0,1.0
2009-01-07,5.82,6.21,5.62,6.16,185400,5.82,6.21,5.62,6.16,185400,0.0,1.0
2009-01-08,6.2,6.2,5.78,5.78,156500,6.2,6.2,5.78,5.78,156500,0.0,1.0
2009-01-09,5.72,6.23,5.72,6.18,171700,5.72,6.23,5.72,6.18,171700,0.0,1.0
2009-01-12,5.6,5.74,5.44,5.71,196300,5.6,5.74,5.44,5.71,196300,0.0,1.0
2009-01-13,5.85,5.99,5.3795,5.58,135600,5.85,5.99,5.3795,5.58,135600,0.0,1.0
2009-01-14,5.5,5.98,5.46,5.73,156400,5.5,5.98,5.46,5.73,156400,0.0,1.0
2009-01-15,5.72,5.86,5.28,5.5,239100,5.72,5.86,5.28,5.5,239100,0.0,1.0
2009-01-16,5.73,5.87,5.27,5.76,226800,5.73,5.87,5.27,5.76,226800,0.0,1.0
2009-01-20,5.4,5.8101,5.34,5.5,292900,5.4,5.8101,5.34,5.5,292900,0.0,1.0
2009-01-21,5.71,5.72,5.3,5.46,322700,5.71,5.72,5.3,5.46,322700,0.0,1.0
2009-01-22,5.5,5.67,5.388,5.55,160900,5.5,5.67,5.388,5.55,160900,0.0,1.0
2009-01-23,5.51,5.55,5.3,5.32,219700,5.51,5.55,5.3,5.32,219700,0.0,1.0
2009-01-26,5.77,5.8,5.54,5.54,226100,5.77,5.8,5.54,5.54,226100,0.0,1.0
2009-01-27,5.99,6.0,5.63,5.81,219000,5.99,6.0,5.63,5.81,219000,0.0,1.0
2009-01-28,6.25,6.28,5.93,6.05,183800,6.25,6.28,5.93,6.05,183800,0.0,1.0
2009-01-29,5.79,6.26,5.79,6.18,123800,5.79,6.26,5.79,6.18,123800,0.0,1.0
2009-01-30,5.77,6.07,5.67,5.88,178300,5.77,6.07,5.67,5.88,178300,0.0,1.0
2009-02-02,6.08,6.17,5.67,5.7,265100,6.08,6.17,5.67,5.7,265100,0.0,1.0
2009-02-03,6.25,6.3,6.02,6.12,307800,6.25,6.3,6.02,6.12,307800,0.0,1.0
2009-02-04,6.02,6.34,5.98,6.23,345300,6.02,6.34,5.98,6.23,345300,0.0,1.0
2009-02-05,6.1,6.24,5.74,5.99,154100,6.1,6.24,5.74,5.99,154100,0.0,1.0
2009-02-06,6.05,6.24,5.9,6.07,247900,6.05,6.24,5.9,6.07,247900,0.0,1.0
2009-02-09,5.94,6.06,5.84,6.06,168700,5.94,6.06,5.84,6.06,168700,0.0,1.0
2009-02-10,5.66,6.01,5.64,5.91,276100,5.66,6.01,5.64,5.91,276100,0.0,1.0
2009-02-11,5.82,5.95,5.71,5.71,141900,5.82,5.95,5.71,5.71,141900,0.0,1.0
2009-02-12,5.97,6.0,5.69,5.69,128900,5.97,6.0,5.69,5.69,128900,0.0,1.0
2009-02-13,5.96,6.05,5.83,5.99,107100,5.96,6.05,5.83,5.99,107100,0.0,1.0
2009-02-17,5.74,5.89,5.65,5.7,163700,5.74,5.89,5.65,5.7,163700,0.0,1.0
2009-02-18,5.5,5.83,5.5,5.78,371900,5.5,5.83,5.5,5.78,371900,0.0,1.0
2009-02-19,5.42,5.6,5.3602,5.6,193100,5.42,5.6,5.3602,5.6,193100,0.0,1.0
2009-02-20,5.1,5.44,4.86,5.33,464400,5.1,5.44,4.86,5.33,464400,0.0,1.0
2009-02-23,4.7,5.23,4.65,5.14,302800,4.7,5.23,4.65,5.14,302800,0.0,1.0
2009-02-24,5.08,5.09,4.71,4.71,267000,5.08,5.09,4.71,4.71,267000,0.0,1.0
2009-02-25,5.0,5.09,4.9,5.01,235500,5.0,5.09,4.9,5.01,235500,0.0,1.0
2009-02-26,4.7,5.33,4.62,5.06,161700,4.7,5.33,4.62,5.06,161700,0.0,1.0
2009-02-27,4.43,4.87,4.365,4.6,281800,4.43,4.87,4.365,4.6,281800,0.0,1.0
2009-03-02,4.1,4.38,4.04,4.36,262500,4.1,4.38,4.04,4.36,262500,0.0,1.0
2009-03-03,4.22,4.37,3.93,4.1,332300,4.22,4.37,3.93,4.1,332300,0.0,1.0
2009-03-04,4.58,4.62,4.2101,4.32,276800,4.58,4.62,4.2101,4.32,276800,0.0,1.0
2009-03-05,4.34,4.69,4.33,4.47,273600,4.34,4.69,4.33,4.47,273600,0.0,1.0
2009-03-06,4.66,4.84,4.37,4.39,182300,4.66,4.84,4.37,4.39,182300,0.0,1.0
2009-03-09,4.57,5.11,4.53,4.59,211700,4.57,5.11,4.53,4.59,211700,0.0,1.0
2009-03-10,4.75,4.93,4.49,4.49,512000,4.75,4.93,4.49,4.49,512000,0.0,1.0
2009-03-11,4.4,5.04,4.4,4.82,809400,4.4,5.04,4.4,4.82,809400,0.0,1.0
2009-03-12,4.97,5.14,4.4,4.4,343100,4.97,5.14,4.4,4.4,343100,0.0,1.0
2009-03-13,4.93,5.14,4.81,4.99,169800,4.93,5.14,4.81,4.99,169800,0.0,1.0
2009-03-16,4.81,5.27,4.73,5.0,263000,4.81,5.27,4.73,5.0,263000,0.0,1.0
2009-03-17,5.34,5.34,4.69,4.79,259800,5.34,5.34,4.69,4.79,259800,0.0,1.0
2009-03-18,5.1,5.34,4.94,5.32,205100,5.1,5.34,4.94,5.32,205100,0.0,1.0
2009-03-19,5.0,5.21,4.8,5.17,132400,5.0,5.21,4.8,5.17,132400,0.0,1.0
2009-03-20,4.55,5.14,4.54,5.06,305100,4.55,5.14,4.54,5.06,305100,0.0,1.0
2009-03-23,4.99,4.99,4.54,4.71,278800,4.99,4.99,4.54,4.71,278800,0.0,1.0
2009-03-24,5.01,5.03,4.79,4.89,212400,5.01,5.03,4.79,4.89,212400,0.0,1.0
2009-03-25,5.66,5.84,5.04,5.04,645500,5.66,5.84,5.04,5.04,645500,0.0,1.0
2009-03-26,5.83,5.83,5.41,5.77,291900,5.83,5.83,5.41,5.77,291900,0.0,1.0
2009-03-27,5.68,5.75,5.5,5.72,259400,5.68,5.75,5.5,5.72,259400,0.0,1.0
2009-03-30,5.52,5.71,5.46,5.52,230800,5.52,5.71,5.46,5.52,230800,0.0,1.0
2009-03-31,5.46,5.68,5.45,5.59,217800,5.46,5.68,5.45,5.59,217800,0.0,1.0
2009-04-01,5.94,5.95,5.27,5.36,316200,5.94,5.95,5.27,5.36,316200,0.0,1.0
2009-04-02,6.21,6.21,5.94,5.99,374800,6.21,6.21,5.94,5.99,374800,0.0,1.0
2009-04-03,5.98,6.18,5.8,6.18,211900,5.98,6.18,5.8,6.18,211900,0.0,1.0
2009-04-06,5.76,6.04,5.65,5.87,182600,5.76,6.04,5.65,5.87,182600,0.0,1.0
2009-04-07,5.35,5.7,5.25,5.65,204700,5.35,5.7,5.25,5.65,204700,0.0,1.0
2009-04-08,5.39,5.6,5.28,5.38,144000,5.39,5.6,5.28,5.38,144000,0.0,1.0
2009-04-09,5.84,5.87,5.47,5.53,311700,5.84,5.87,5.47,5.53,311700,0.0,1.0
2009-04-13,5.66,5.79,5.48,5.74,198200,5.66,5.79,5.48,5.74,198200,0.0,1.0
2009-04-14,5.19,5.71,5.17,5.54,210300,5.19,5.71,5.17,5.54,210300,0.0,1.0
2009-04-15,5.32,5.44,5.08,5.16,154200,5.32,5.44,5.08,5.16,154200,0.0,1.0
2009-04-16,5.68,5.73,5.14,5.36,235300,5.68,5.73,5.14,5.36,235300,0.0,1.0
2009-04-17,5.69,5.798,5.52,5.7,237000,5.69,5.798,5.52,5.7,237000,0.0,1.0
2009-04-20,5.13,5.6,5.065,5.53,206000,5.13,5.6,5.065,5.53,206000,0.0,1.0
2009-04-21,5.6,5.6,5.12,5.12,184300,5.6,5.6,5.12,5.12,184300,0.0,1.0
2009-04-22,5.84,6.0,5.41,5.51,389000,5.84,6.0,5.41,5.51,389000,0.0,1.0
2009-04-23,5.86,6.05,5.83,5.86,328200,5.86,6.05,5.83,5.86,328200,0.0,1.0
2009-04-24,6.2,6.23,5.8,5.95,344100,6.2,6.23,5.8,5.95,344100,0.0,1.0
2009-04-27,6.07,6.25,5.93,6.25,258200,6.07,6.25,5.93,6.25,258200,0.0,1.0
2009-04-28,6.1,6.22,5.9501,5.99,129900,6.1,6.22,5.9501,5.99,129900,0.0,1.0
2009-04-29,6.55,6.7,6.2899,6.3,624800,6.55,6.7,6.2899,6.3,624800,0.0,1.0
2009-04-30,6.32,6.9,6.32,6.51,384400,6.32,6.9,6.32,6.51,384400,0.0,1.0
2009-05-01,6.33,6.3999,6.09,6.245,264900,6.33,6.3999,6.09,6.245,264900,0.0,1.0
2009-05-04,6.5,6.55,6.2,6.36,188900,6.5,6.55,6.2,6.36,188900,0.0,1.0
2009-05-05,6.36,6.44,6.05,6.44,222500,6.36,6.44,6.05,6.44,222500,0.0,1.0
2009-05-06,5.94,6.4,5.84,6.4,252100,5.94,6.4,5.84,6.4,252100,0.0,1.0
2009-05-07,5.81,6.09,5.75,6.05,202200,5.81,6.09,5.75,6.05,202200,0.0,1.0
2009-05-08,6.43,6.43,5.6,5.79,354900,6.43,6.43,5.6,5.79,354900,0.0,1.0
2009-05-11,6.12,6.39,5.9899,6.27,253300,6.12,6.39,5.9899,6.27,253300,0.0,1.0
2009-05-12,5.94,6.12,5.83,5.9,218000,5.94,6.12,5.83,5.9,218000,0.0,1.0
2009-05-13,5.95,6.02,5.68,5.81,269500,5.95,6.02,5.68,5.81,269500,0.0,1.0
2009-05-14,6.11,6.19,5.8,5.96,274700,6.11,6.19,5.8,5.96,274700,0.0,1.0
2009-05-15,6.14,6.18,5.94,6.09,252100,6.14,6.18,5.94,6.09,252100,0.0,1.0
2009-05-18,6.72,6.77,6.122,6.21,441200,6.72,6.77,6.122,6.21,441200,0.0,1.0
2009-05-19,6.59,6.7,6.4,6.7,207200,6.59,6.7,6.4,6.7,207200,0.0,1.0
2009-05-20,6.49,6.84,6.41,6.67,236000,6.49,6.84,6.41,6.67,236000,0.0,1.0
2009-05-21,6.47,6.49,6.25,6.41,178000,6.47,6.49,6.25,6.41,178000,0.0,1.0
2009-05-22,6.44,6.54,6.38,6.5,155400,6.44,6.54,6.38,6.5,155400,0.0,1.0
2009-05-26,6.7,6.75,6.36,6.39,240900,6.7,6.75,6.36,6.39,240900,0.0,1.0
2009-05-27,6.67,6.83,6.63,6.63,134500,6.67,6.83,6.63,6.63,134500,0.0,1.0
2009-05-28,6.69,6.78,6.43,6.75,127500,6.69,6.78,6.43,6.75,127500,0.0,1.0
2009-05-29,6.99,6.99,6.59,6.73,542300,6.99,6.99,6.59,6.73,542300,0.0,1.0
2009-06-01,7.23,7.25,6.77,6.98,384800,7.23,7.25,6.77,6.98,384800,0.0,1.0
2009-06-02,7.53,7.53,7.03,7.17,264900,7.53,7.53,7.03,7.17,264900,0.0,1.0
2009-06-03,7.75,7.79,7.43,7.43,339900,7.75,7.79,7.43,7.43,339900,0.0,1.0
2009-06-04,7.89,8.05,7.61,7.61,381300,7.89,8.05,7.61,7.61,381300,0.0,1.0
2009-06-05,7.85,7.955,7.78,7.95,286700,7.85,7.955,7.78,7.95,286700,0.0,1.0
2009-06-08,7.77,8.09,7.73,7.84,638700,7.77,8.09,7.73,7.84,638700,0.0,1.0
2009-06-09,7.85,8.0,7.79,7.84,415400,7.85,8.0,7.79,7.84,415400,0.0,1.0
2009-06-10,7.83,7.98,7.5703,7.95,352000,7.83,7.98,7.5703,7.95,352000,0.0,1.0
2009-06-11,7.77,7.98,7.75,7.82,183000,7.77,7.98,7.75,7.82,183000,0.0,1.0
2009-06-12,7.86,7.87,7.67,7.72,144400,7.86,7.87,7.67,7.72,144400,0.0,1.0
2009-06-15,7.4,7.8,7.22,7.77,264200,7.4,7.8,7.22,7.77,264200,0.0,1.0
2009-06-16,7.24,7.55,7.2,7.41,159500,7.24,7.55,7.2,7.41,159500,0.0,1.0
2009-06-17,7.21,7.38,7.18,7.23,188600,7.21,7.38,7.18,7.23,188600,0.0,1.0
2009-06-18,7.27,7.4,7.07,7.22,272800,7.27,7.4,7.07,7.22,272800,0.0,1.0
2009-06-19,7.52,7.65,7.35,7.41,636000,7.52,7.65,7.35,7.41,636000,0.0,1.0
2009-06-22,7.53,7.57,7.1,7.46,375300,7.53,7.57,7.1,7.46,375300,0.0,1.0
2009-06-23,6.48,6.69,6.06,6.69,3487100,6.48,6.69,6.06,6.69,3487100,0.0,1.0
2009-06-24,6.66,6.68,6.415,6.48,884300,6.66,6.68,6.415,6.48,884300,0.0,1.0
2009-06-25,6.98,7.02,6.5099,6.65,557700,6.98,7.02,6.5099,6.65,557700,0.0,1.0
2009-06-26,7.14,7.24,6.9,6.95,1200700,7.14,7.24,6.9,6.95,1200700,0.0,1.0
2009-06-29,7.13,7.15,6.86,7.0,340500,7.13,7.15,6.86,7.0,340500,0.0,1.0
2009-06-30,6.98,7.24,6.9,7.11,343600,6.98,7.24,6.9,7.11,343600,0.0,1.0
2009-07-01,6.71,7.13,6.66,7.01,435500,6.71,7.13,6.66,7.01,435500,0.0,1.0
2009-07-02,6.49,6.84,6.4,6.64,376000,6.49,6.84,6.4,6.64,376000,0.0,1.0
2009-07-06,6.49,6.59,6.34,6.45,294500,6.49,6.59,6.34,6.45,294500,0.0,1.0
2009-07-07,6.33,6.6,6.3,6.51,294600,6.33,6.6,6.3,6.51,294600,0.0,1.0
2009-07-08,6.22,6.55,6.11,6.38,260700,6.22,6.55,6.11,6.38,260700,0.0,1.0
2009-07-09,6.36,6.38,6.15,6.29,337500,6.36,6.38,6.15,6.29,337500,0.0,1.0
2009-07-10,6.27,6.37,6.16,6.3,303200,6.27,6.37,6.16,6.3,303200,0.0,1.0
2009-07-13,6.43,6.45,6.18,6.31,202100,6.43,6.45,6.18,6.31,202100,0.0,1.0
2009-07-14,6.45,6.54,6.36,6.44,148300,6.45,6.54,6.36,6.44,148300,0.0,1.0
2009-07-15,6.45,6.53,6.31,6.53,369300,6.45,6.53,6.31,6.53,369300,0.0,1.0
2009-07-16,6.49,6.51,6.3,6.43,253700,6.49,6.51,6.3,6.43,253700,0.0,1.0
2009-07-17,6.45,6.51,6.31,6.51,209200,6.45,6.51,6.31,6.51,209200,0.0,1.0
2009-07-20,6.45,6.7,6.33,6.51,179600,6.45,6.7,6.33,6.51,179600,0.0,1.0
2009-07-21,6.58,6.6,6.37,6.51,138000,6.58,6.6,6.37,6.51,138000,0.0,1.0
2009-07-22,6.53,6.75,6.42,6.51,292200,6.53,6.75,6.42,6.51,292200,0.0,1.0
2009-07-23,6.83,6.9,6.51,6.52,416300,6.83,6.9,6.51,6.52,416300,0.0,1.0
2009-07-24,7.11,7.11,6.72,6.79,195000,7.11,7.11,6.72,6.79,195000,0.0,1.0
2009-07-27,7.09,7.2,6.93,7.08,207700,7.09,7.2,6.93,7.08,207700,0.0,1.0
2009-07-28,7.12,7.13,6.83,7.01,215700,7.12,7.13,6.83,7.01,215700,0.0,1.0
2009-07-29,7.24,7.35,6.96,7.03,477900,7.24,7.35,6.96,7.03,477900,0.0,1.0
2009-07-30,7.25,7.35,7.01,7.01,519300,7.25,7.35,7.01,7.01,519300,0.0,1.0
2009-07-31,7.06,7.37,7.0,7.24,663500,7.06,7.37,7.0,7.24,663500,0.0,1.0
2009-08-03,7.32,7.42,6.99,7.22,524100,7.32,7.42,6.99,7.22,524100,0.0,1.0
2009-08-04,7.63,7.66,7.09,7.24,517700,7.63,7.66,7.09,7.24,517700,0.0,1.0
2009-08-05,7.83,7.85,7.43,7.62,564200,7.83,7.85,7.43,7.62,564200,0.0,1.0
2009-08-06,7.48,7.91,7.44,7.89,545300,7.48,7.91,7.44,7.89,545300,0.0,1.0
2009-08-07,7.41,7.87,7.34,7.64,484300,7.41,7.87,7.34,7.64,484300,0.0,1.0
2009-08-10,7.49,7.52,7.35,7.35,198200,7.49,7.52,7.35,7.35,198200,0.0,1.0
2009-08-11,7.26,7.5,7.12,7.42,254700,7.26,7.5,7.12,7.42,254700,0.0,1.0
2009-08-12,7.51,7.58,7.11,7.29,265200,7.51,7.58,7.11,7.29,265200,0.0,1.0
2009-08-13,7.42,7.59,7.27,7.54,197700,7.42,7.59,7.27,7.54,197700,0.0,1.0
2009-08-14,7.25,7.43,7.04,7.43,330400,7.25,7.43,7.04,7.43,330400,0.0,1.0
2009-08-17,7.15,7.19,6.9,7.09,224400,7.15,7.19,6.9,7.09,224400,0.0,1.0
2009-08-18,7.23,7.42,7.05,7.17,161600,7.23,7.42,7.05,7.17,161600,0.0,1.0
2009-08-19,7.46,7.47,7.12,7.15,267100,7.46,7.47,7.12,7.15,267100,0.0,1.0
2009-08-20,7.66,7.75,7.38,7.46,376000,7.66,7.75,7.38,7.46,376000,0.0,1.0
2009-08-21,7.77,7.81,7.59,7.76,632400,7.77,7.81,7.59,7.76,632400,0.0,1.0
2009-08-24,7.63,7.8,7.47,7.77,303600,7.63,7.8,7.47,7.77,303600,0.0,1.0
2009-08-25,7.57,7.7,7.55,7.7,109700,7.57,7.7,7.55,7.7,109700,0.0,1.0
2009-08-26,7.68,7.76,7.46,7.54,161300,7.68,7.76,7.46,7.54,161300,0.0,1.0
2009-08-27,7.67,7.67,7.48,7.63,175100,7.67,7.67,7.48,7.63,175100,0.0,1.0
2009-08-28,7.47,7.72,7.27,7.72,235200,7.47,7.72,7.27,7.72,235200,0.0,1.0
2009-08-31,7.44,7.44,7.18,7.37,375600,7.44,7.44,7.18,7.37,375600,0.0,1.0
2009-09-01,7.19,7.64,7.15,7.35,269200,7.19,7.64,7.15,7.35,269200,0.0,1.0
2009-09-02,7.1,7.21,7.05,7.16,162800,7.1,7.21,7.05,7.16,162800,0.0,1.0
2009-09-03,7.13,7.18,6.92,7.13,133200,7.13,7.18,6.92,7.13,133200,0.0,1.0
2009-09-04,7.4,7.42,7.0,7.15,266300,7.4,7.42,7.0,7.15,266300,0.0,1.0
2009-09-08,7.54,7.54,7.29,7.45,194600,7.54,7.54,7.29,7.45,194600,0.0,1.0
2009-09-09,7.48,7.54,7.35,7.54,190000,7.48,7.54,7.35,7.54,190000,0.0,1.0
2009-09-10,7.5,7.6,7.32,7.56,203700,7.5,7.6,7.32,7.56,203700,0.0,1.0
2009-09-11,7.24,7.49,7.22,7.49,189200,7.24,7.49,7.22,7.49,189200,0.0,1.0
2009-09-14,7.34,7.45,7.15,7.21,281500,7.34,7.45,7.15,7.21,281500,0.0,1.0
2009-09-15,7.38,7.43,7.25,7.35,199900,7.38,7.43,7.25,7.35,199900,0.0,1.0
2009-09-16,7.4,7.43,7.28,7.38,194500,7.4,7.43,7.28,7.38,194500,0.0,1.0
2009-09-17,7.29,7.46,7.26,7.41,178900,7.29,7.46,7.26,7.41,178900,0.0,1.0
2009-09-18,7.33,7.44,7.26,7.32,438900,7.33,7.44,7.26,7.32,438900,0.0,1.0
2009-09-21,7.49,7.73,7.25,7.27,376800,7.49,7.73,7.25,7.27,376800,0.0,1.0
2009-09-22,7.46,7.62,7.24,7.58,310200,7.46,7.62,7.24,7.58,310200,0.0,1.0
2009-09-23,7.53,7.73,7.36,7.5,350000,7.53,7.73,7.36,7.5,350000,0.0,1.0
2009-09-24,7.19,7.56,7.16,7.54,171400,7.19,7.56,7.16,7.54,171400,0.0,1.0
2009-09-25,7.26,7.33,7.15,7.19,174100,7.26,7.33,7.15,7.19,174100,0.0,1.0
2009-09-28,7.42,7.48,7.2,7.32,275800,7.42,7.48,7.2,7.32,275800,0.0,1.0
2009-09-29,7.09,7.4299,7.04,7.42,382800,7.09,7.4299,7.04,7.42,382800,0.0,1.0
2009-09-30,7.11,7.21,6.9,7.11,436100,7.11,7.21,6.9,7.11,436100,0.0,1.0
2009-10-01,6.95,7.39,6.93,7.3,500800,6.95,7.39,6.93,7.3,500800,0.0,1.0
2009-10-02,6.9,7.1,6.86,6.86,252400,6.9,7.1,6.86,6.86,252400,0.0,1.0
2009-10-05,6.86,7.03,6.83,6.92,371900,6.86,7.03,6.83,6.92,371900,0.0,1.0
2009-10-06,7.12,7.13,6.858,6.91,245000,7.12,7.13,6.858,6.91,245000,0.0,1.0
2009-10-07,7.18,7.19,6.9901,7.07,264400,7.18,7.19,6.9901,7.07,264400,0.0,1.0
2009-10-08,7.22,7.28,7.0,7.23,484400,7.22,7.28,7.0,7.23,484400,0.0,1.0
2009-10-09,7.29,7.38,7.17,7.2,125100,7.29,7.38,7.17,7.2,125100,0.0,1.0
2009-10-12,7.36,7.46,7.29,7.29,208500,7.36,7.46,7.29,7.29,208500,0.0,1.0
2009-10-13,7.5,7.75,7.45,7.75,643700,7.5,7.75,7.45,7.75,643700,0.0,1.0
2009-10-14,7.48,7.59,7.37,7.59,312000,7.48,7.59,7.37,7.59,312000,0.0,1.0
2009-10-15,7.78,7.86,7.44,7.44,486400,7.78,7.86,7.44,7.44,486400,0.0,1.0
2009-10-16,7.71,7.81,7.5,7.74,323700,7.71,7.81,7.5,7.74,323700,0.0,1.0
2009-10-19,7.76,7.77,7.57,7.73,428100,7.76,7.77,7.57,7.73,428100,0.0,1.0
2009-10-20,7.2,7.75,7.2,7.75,425200,7.2,7.75,7.2,7.75,425200,0.0,1.0
2009-10-21,7.01,7.49,7.0,7.2,523600,7.01,7.49,7.0,7.2,523600,0.0,1.0
2009-10-22,7.11,7.16,6.91,7.0,392600,7.11,7.16,6.91,7.0,392600,0.0,1.0
2009-10-23,7.0,7.28,6.97,7.12,277400,7.0,7.28,6.97,7.12,277400,0.0,1.0
2009-10-26,6.75,7.15,6.72,7.0,411700,6.75,7.15,6.72,7.0,411700,0.0,1.0
2009-10-27,6.78,6.87,6.63,6.76,411200,6.78,6.87,6.63,6.76,411200,0.0,1.0
2009-10-28,6.25,6.805,6.23,6.77,363300,6.25,6.805,6.23,6.77,363300,0.0,1.0
2009-10-29,6.3,6.56,6.25,6.34,279300,6.3,6.56,6.25,6.34,279300,0.0,1.0
2009-10-30,6.06,6.34,5.98,6.23,573800,6.06,6.34,5.98,6.23,573800,0.0,1.0
2009-11-02,6.11,6.26,5.85,6.12,334400,6.11,6.26,5.85,6.12,334400,0.0,1.0
2009-11-03,6.19,6.19,5.89,6.06,429600,6.19,6.19,5.89,6.06,429600,0.0,1.0
2009-11-04,6.11,6.25,6.07,6.19,315300,6.11,6.25,6.07,6.19,315300,0.0,1.0
2009-11-05,6.23,6.24,6.08,6.16,277600,6.23,6.24,6.08,6.16,277600,0.0,1.0
2009-11-06,6.11,6.37,6.03,6.18,189800,6.11,6.37,6.03,6.18,189800,0.0,1.0
2009-11-09,6.25,6.28,6.08,6.2,329300,6.25,6.28,6.08,6.2,329300,0.0,1.0
2009-11-10,6.13,6.3,6.05,6.23,284700,6.13,6.3,6.05,6.23,284700,0.0,1.0
2009-11-11,6.2,6.21,5.99,6.18,329200,6.2,6.21,5.99,6.18,329200,0.0,1.0
2009-11-12,6.36,6.48,6.13,6.2,720500,6.36,6.48,6.13,6.2,720500,0.0,1.0
2009-11-13,6.69,6.69,6.3,6.37,387000,6.69,6.69,6.3,6.37,387000,0.0,1.0
2009-11-16,6.84,6.93,6.47,6.69,335500,6.84,6.93,6.47,6.69,335500,0.0,1.0
2009-11-17,6.65,6.82,6.62,6.82,218200,6.65,6.82,6.62,6.82,218200,0.0,1.0
2009-11-18,6.5,6.7,6.45,6.67,721800,6.5,6.7,6.45,6.67,721800,0.0,1.0
2009-11-19,6.38,6.46,6.23,6.46,338500,6.38,6.46,6.23,6.46,338500,0.0,1.0
2009-11-20,6.37,6.53,6.3,6.31,394300,6.37,6.53,6.3,6.31,394300,0.0,1.0
2009-11-23,6.25,6.49,6.19,6.45,262900,6.25,6.49,6.19,6.45,262900,0.0,1.0
2009-11-24,6.12,6.25,5.98,6.25,279800,6.12,6.25,5.98,6.25,279800,0.0,1.0
2009-11-25,5.98,6.19,5.98,6.14,325800,5.98,6.19,5.98,6.14,325800,0.0,1.0
2009-11-27,5.75,5.98,5.75,5.89,227000,5.75,5.98,5.75,5.89,227000,0.0,1.0
2009-11-30,5.46,5.85,5.22,5.75,1447600,5.46,5.85,5.22,5.75,1447600,0.0,1.0
2009-12-01,5.73,5.8,5.52,5.52,284300,5.73,5.8,5.52,5.52,284300,0.0,1.0
2009-12-02,5.93,5.94,5.68,5.71,566400,5.93,5.94,5.68,5.71,566400,0.0,1.0
2009-12-03,6.04,6.15,5.93,5.98,485400,6.04,6.15,5.93,5.98,485400,0.0,1.0
2009-12-04,5.95,6.31,5.9,6.19,534200,5.95,6.31,5.9,6.19,534200,0.0,1.0
2009-12-07,5.9,6.06,5.77,5.97,262700,5.9,6.06,5.77,5.97,262700,0.0,1.0
2009-12-08,5.86,5.94,5.76,5.84,283100,5.86,5.94,5.76,5.84,283100,0.0,1.0
2009-12-09,5.98,6.01,5.76,5.86,492600,5.98,6.01,5.76,5.86,492600,0.0,1.0
2009-12-10,5.95,6.17,5.88,6.02,477900,5.95,6.17,5.88,6.02,477900,0.0,1.0
2009-12-11,6.05,6.065,5.82,6.0,257200,6.05,6.065,5.82,6.0,257200,0.0,1.0
2009-12-14,6.11,6.16,5.85,6.09,539800,6.11,6.16,5.85,6.09,539800,0.0,1.0
2009-12-15,6.18,6.27,6.02,6.07,510000,6.18,6.27,6.02,6.07,510000,0.0,1.0
2009-12-16,6.2,6.29,5.973,6.24,214700,6.2,6.29,5.973,6.24,214700,0.0,1.0
2009-12-17,6.17,6.28,6.01,6.15,470300,6.17,6.28,6.01,6.15,470300,0.0,1.0
2009-12-18,6.13,6.24,6.05,6.24,585900,6.13,6.24,6.05,6.24,585900,0.0,1.0
2009-12-21,5.86,6.25,5.77,6.14,446200,5.86,6.25,5.77,6.14,446200,0.0,1.0
2009-12-22,6.1,6.13,5.74,5.85,400600,6.1,6.13,5.74,5.85,400600,0.0,1.0
2009-12-23,6.15,6.2,6.05,6.13,291700,6.15,6.2,6.05,6.13,291700,0.0,1.0
2009-12-24,6.25,6.28,6.05,6.16,74600,6.25,6.28,6.05,6.16,74600,0.0,1.0
2009-12-28,5.89,6.36,5.84,6.27,299300,5.89,6.36,5.84,6.27,299300,0.0,1.0
2009-12-29,6.12,6.13,5.91,5.92,135600,6.12,6.13,5.91,5.92,135600,0.0,1.0
2009-12-30,6.17,6.19,5.95,6.06,326600,6.17,6.19,5.95,6.06,326600,0.0,1.0
2009-12-31,5.87,6.2,5.85,6.15,322600,5.87,6.2,5.85,6.15,322600,0.0,1.0
2010-01-04,6.11,6.15,5.93,5.93,302200,6.11,6.15,5.93,5.93,302200,0.0,1.0
2010-01-05,6.06,6.17,6.04,6.12,415800,6.06,6.17,6.04,6.12,415800,0.0,1.0
2010-01-06,6.28,6.3,6.01,6.07,464600,6.28,6.3,6.01,6.07,464600,0.0,1.0
2010-01-07,6.35,6.45,6.3,6.3,244900,6.35,6.45,6.3,6.3,244900,0.0,1.0
2010-01-08,6.04,6.31,5.97,6.31,387200,6.04,6.31,5.97,6.31,387200,0.0,1.0
2010-01-11,5.99,6.1,5.96,6.08,333000,5.99,6.1,5.96,6.08,333000,0.0,1.0
2010-01-12,5.85,6.03,5.8,5.96,427400,5.85,6.03,5.8,5.96,427400,0.0,1.0
2010-01-13,6.0,6.095,5.72,5.89,612900,6.0,6.095,5.72,5.89,612900,0.0,1.0
2010-01-14,5.92,6.02,5.89,5.97,239400,5.92,6.02,5.89,5.97,239400,0.0,1.0
2010-01-15,5.82,6.0,5.72,5.95,462900,5.82,6.0,5.72,5.95,462900,0.0,1.0
2010-01-19,5.8,5.95,5.77,5.82,365400,5.8,5.95,5.77,5.82,365400,0.0,1.0
2010-01-20,6.3,6.33,5.835,5.85,780300,6.3,6.33,5.835,5.85,780300,0.0,1.0
2010-01-21,6.27,6.35,6.15,6.3,396600,6.27,6.35,6.15,6.3,396600,0.0,1.0
2010-01-22,6.12,6.43,6.09,6.25,356000,6.12,6.43,6.09,6.25,356000,0.0,1.0
2010-01-25,5.85,6.2,5.8,6.2,306300,5.85,6.2,5.8,6.2,306300,0.0,1.0
2010-01-26,5.75,5.88,5.73,5.85,253600,5.75,5.88,5.73,5.85,253600,0.0,1.0
2010-01-27,5.84,5.88,5.68,5.71,218700,5.84,5.88,5.68,5.71,218700,0.0,1.0
2010-01-28,5.63,5.82,5.55,5.82,219900,5.63,5.82,5.55,5.82,219900,0.0,1.0
2010-01-29,5.42,5.78,5.4,5.68,216100,5.42,5.78,5.4,5.68,216100,0.0,1.0
2010-02-01,5.43,5.53,5.27,5.44,298000,5.43,5.53,5.27,5.44,298000,0.0,1.0
2010-02-02,5.55,5.6,5.35,5.42,292800,5.55,5.6,5.35,5.42,292800,0.0,1.0
2010-02-03,5.72,5.74,5.47,5.51,304600,5.72,5.74,5.47,5.51,304600,0.0,1.0
2010-02-04,5.55,5.7,5.55,5.67,528200,5.55,5.7,5.55,5.67,528200,0.0,1.0
2010-02-05,5.64,5.67,5.53,5.55,589600,5.64,5.67,5.53,5.55,589600,0.0,1.0
2010-02-08,5.4,5.6401,5.36,5.64,354900,5.4,5.6401,5.36,5.64,354900,0.0,1.0
2010-02-09,5.49,5.52,5.22,5.46,423100,5.49,5.52,5.22,5.46,423100,0.0,1.0
2010-02-10,5.86,5.86,5.29,5.45,329300,5.86,5.86,5.29,5.45,329300,0.0,1.0
2010-02-11,5.96,5.99,5.75,5.82,276900,5.96,5.99,5.75,5.82,276900,0.0,1.0
2010-02-12,6.02,6.02,5.77,5.91,307200,6.02,6.02,5.77,5.91,307200,0.0,1.0
2010-02-16,5.8,6.06,5.75,6.06,287600,5.8,6.06,5.75,6.06,287600,0.0,1.0
2010-02-17,5.77,5.84,5.65,5.84,286800,5.77,5.84,5.65,5.84,286800,0.0,1.0
2010-02-18,5.73,5.87,5.67,5.76,169100,5.73,5.87,5.67,5.76,169100,0.0,1.0
2010-02-19,5.68,5.79,5.66,5.73,195400,5.68,5.79,5.66,5.73,195400,0.0,1.0
2010-02-22,5.56,5.74,5.56,5.68,205800,5.56,5.74,5.56,5.68,205800,0.0,1.0
2010-02-23,5.73,5.82,5.47,5.57,343500,5.73,5.82,5.47,5.57,343500,0.0,1.0
2010-02-24,5.56,5.77,5.49,5.77,226400,5.56,5.77,5.49,5.77,226400,0.0,1.0
2010-02-25,5.54,5.66,5.5,5.5,185700,5.54,5.66,5.5,5.5,185700,0.0,1.0
2010-02-26,5.47,5.67,5.37,5.54,739100,5.47,5.67,5.37,5.54,739100,0.0,1.0
2010-03-01,6.63,6.71,5.58,5.58,2349700,6.63,6.71,5.58,5.58,2349700,0.0,1.0
2010-03-02,6.96,6.96,6.34,6.61,2216900,6.96,6.96,6.34,6.61,2216900,0.0,1.0
2010-03-03,6.77,6.88,6.59,6.84,1358300,6.77,6.88,6.59,6.84,1358300,0.0,1.0
2010-03-04,6.77,6.92,6.57,6.8,1378300,6.77,6.92,6.57,6.8,1378300,0.0,1.0
2010-03-05,6.7,6.85,6.55,6.78,337100,6.7,6.85,6.55,6.78,337100,0.0,1.0
2010-03-08,6.86,6.94,6.65,6.72,335400,6.86,6.94,6.65,6.72,335400,0.0,1.0
2010-03-09,7.11,7.16,6.81,6.85,566000,7.11,7.16,6.81,6.85,566000,0.0,1.0
2010-03-10,7.27,7.73,7.13,7.13,1723000,7.27,7.73,7.13,7.13,1723000,0.0,1.0
2010-03-11,7.19,7.3491,7.07,7.22,468500,7.19,7.3491,7.07,7.22,468500,0.0,1.0
2010-03-12,7.31,7.64,7.08,7.64,861900,7.31,7.64,7.08,7.64,861900,0.0,1.0
2010-03-15,7.45,7.57,7.08,7.31,637100,7.45,7.57,7.08,7.31,637100,0.0,1.0
2010-03-16,7.43,7.45,7.23,7.45,370300,7.43,7.45,7.23,7.45,370300,0.0,1.0
2010-03-17,7.44,7.51,7.33,7.42,716100,7.44,7.51,7.33,7.42,716100,0.0,1.0
2010-03-18,7.6,7.61,7.31,7.41,400200,7.6,7.61,7.31,7.41,400200,0.0,1.0
2010-03-19,8.05,8.24,7.66,7.66,2134500,8.05,8.24,7.66,7.66,2134500,0.0,1.0
2010-03-22,8.46,8.5,8.1749,8.5,1006400,8.46,8.5,8.1749,8.5,1006400,0.0,1.0
2010-03-23,8.48,8.67,8.35,8.44,878800,8.48,8.67,8.35,8.44,878800,0.0,1.0
2010-03-24,8.31,8.5,8.27,8.39,591500,8.31,8.5,8.27,8.39,591500,0.0,1.0
2010-03-25,8.21,8.5,8.2,8.3,436700,8.21,8.5,8.2,8.3,436700,0.0,1.0
2010-03-26,8.11,8.35,8.04,8.22,487200,8.11,8.35,8.04,8.22,487200,0.0,1.0
2010-03-29,8.035,8.24,8.0,8.11,295300,8.035,8.24,8.0,8.11,295300,0.0,1.0
2010-03-30,7.97,8.24,7.91,8.07,450800,7.97,8.24,7.91,8.07,450800,0.0,1.0
2010-03-31,7.99,8.171,7.83,7.91,458100,7.99,8.171,7.83,7.91,458100,0.0,1.0
2010-04-01,8.02,8.12,7.98,8.01,208900,8.02,8.12,7.98,8.01,208900,0.0,1.0
2010-04-05,8.06,8.21,7.94,8.16,562100,8.06,8.21,7.94,8.16,562100,0.0,1.0
2010-04-06,8.22,8.29,7.92,8.02,421900,8.22,8.29,7.92,8.02,421900,0.0,1.0
2010-04-07,8.12,8.2899,7.99,8.24,546700,8.12,8.2899,7.99,8.24,546700,0.0,1.0
2010-04-08,8.42,8.55,8.12,8.3,620200,8.42,8.55,8.12,8.3,620200,0.0,1.0
2010-04-09,8.62,8.8,8.355,8.45,518700,8.62,8.8,8.355,8.45,518700,0.0,1.0
2010-04-12,8.62,8.83,8.44,8.69,294100,8.62,8.83,8.44,8.69,294100,0.0,1.0
2010-04-13,8.82,8.97,8.4,8.57,449700,8.82,8.97,8.4,8.57,449700,0.0,1.0
2010-04-14,8.74,8.98,8.69,8.89,479000,8.74,8.98,8.69,8.89,479000,0.0,1.0
2010-04-15,8.75,8.9052,8.66,8.72,384700,8.75,8.9052,8.66,8.72,384700,0.0,1.0
2010-04-16,8.49,8.9,8.44,8.73,438500,8.49,8.9,8.44,8.73,438500,0.0,1.0
2010-04-19,8.26,8.71,8.25,8.48,479000,8.26,8.71,8.25,8.48,479000,0.0,1.0
2010-04-20,8.5,8.5,8.26,8.32,177400,8.5,8.5,8.26,8.32,177400,0.0,1.0
2010-04-21,8.5,8.51,8.39,8.5,225200,8.5,8.51,8.39,8.5,225200,0.0,1.0
2010-04-22,8.36,8.45,8.26,8.39,395200,8.36,8.45,8.26,8.39,395200,0.0,1.0
2010-04-23,8.34,8.4,8.29,8.34,271300,8.34,8.4,8.29,8.34,271300,0.0,1.0
2010-04-26,8.7,8.765,8.335,8.34,571900,8.7,8.765,8.335,8.34,571900,0.0,1.0
2010-04-27,8.52,8.9,8.49,8.69,382300,8.52,8.9,8.49,8.69,382300,0.0,1.0
2010-04-28,8.76,8.88,8.55,8.55,327800,8.76,8.88,8.55,8.55,327800,0.0,1.0
2010-04-29,9.0,9.0,8.8,8.86,412100,9.0,9.0,8.8,8.86,412100,0.0,1.0
2010-04-30,8.52,9.0,8.51,8.99,477800,8.52,9.0,8.51,8.99,477800,0.0,1.0
2010-05-03,9.02,9.11,8.54,8.59,788600,9.02,9.11,8.54,8.59,788600,0.0,1.0
2010-05-04,8.45,8.88,8.41,8.86,462200,8.45,8.88,8.41,8.86,462200,0.0,1.0
2010-05-05,8.23,8.48,8.11,8.37,428000,8.23,8.48,8.11,8.37,428000,0.0,1.0
2010-05-06,7.67,8.29,6.6,8.17,913900,7.67,8.29,6.6,8.17,913900,0.0,1.0
2010-05-07,7.09,8.08,6.54,8.08,1292300,7.09,8.08,6.54,8.08,1292300,0.0,1.0
2010-05-10,7.45,7.97,7.24,7.61,677200,7.45,7.97,7.24,7.61,677200,0.0,1.0
2010-05-11,7.64,7.88,7.29,7.37,784000,7.64,7.88,7.29,7.37,784000,0.0,1.0
2010-05-12,7.8,7.86,7.55,7.68,498700,7.8,7.86,7.55,7.68,498700,0.0,1.0
2010-05-13,7.73,7.9,7.67,7.75,416300,7.73,7.9,7.67,7.75,416300,0.0,1.0
2010-05-14,7.47,7.77,7.25,7.65,294600,7.47,7.77,7.25,7.65,294600,0.0,1.0
2010-05-17,7.5,7.54,7.13,7.13,365200,7.5,7.54,7.13,7.13,365200,0.0,1.0
2010-05-18,7.14,7.68,7.1008,7.62,286200,7.14,7.68,7.1008,7.62,286200,0.0,1.0
2010-05-19,7.07,7.25,6.81,7.14,632200,7.07,7.25,6.81,7.14,632200,0.0,1.0
2010-05-20,6.46,6.92,6.46,6.86,618400,6.46,6.92,6.46,6.86,618400,0.0,1.0
2010-05-21,6.62,6.79,6.15,6.35,579900,6.62,6.79,6.15,6.35,579900,0.0,1.0
2010-05-24,6.795,6.85,6.5,6.59,363600,6.795,6.85,6.5,6.59,363600,0.0,1.0
2010-05-25,6.76,6.79,6.46,6.66,357400,6.76,6.79,6.46,6.66,357400,0.0,1.0
2010-05-26,6.75,7.07,6.72,6.79,406300,6.75,7.07,6.72,6.79,406300,0.0,1.0
2010-05-27,7.31,7.31,6.81,6.92,320900,7.31,7.31,6.81,6.92,320900,0.0,1.0
2010-05-28,7.33,7.44,7.17,7.27,317600,7.33,7.44,7.17,7.27,317600,0.0,1.0
2010-06-01,7.09,7.22,6.45,7.06,1501100,7.09,7.22,6.45,7.06,1501100,0.0,1.0
2010-06-02,7.15,7.39,7.01,7.1,1730700,7.15,7.39,7.01,7.1,1730700,0.0,1.0
2010-06-03,7.24,7.49,7.06,7.17,404800,7.24,7.49,7.06,7.17,404800,0.0,1.0
2010-06-04,6.6,7.14,6.6,7.0,435900,6.6,7.14,6.6,7.0,435900,0.0,1.0
2010-06-07,6.32,6.74,6.31,6.63,304800,6.32,6.74,6.31,6.63,304800,0.0,1.0
2010-06-08,6.34,6.4,6.08,6.37,363300,6.34,6.4,6.08,6.37,363300,0.0,1.0
2010-06-09,6.36,6.64,6.3,6.42,293900,6.36,6.64,6.3,6.42,293900,0.0,1.0
2010-06-10,6.73,6.73,6.47,6.49,242300,6.73,6.73,6.47,6.49,242300,0.0,1.0
2010-06-11,7.005,7.02,6.69,6.69,305700,7.005,7.02,6.69,6.69,305700,0.0,1.0
2010-06-14,7.01,7.13,6.98,7.1,272400,7.01,7.13,6.98,7.1,272400,0.0,1.0
2010-06-15,7.2,7.22,6.77,7.11,215500,7.2,7.22,6.77,7.11,215500,0.0,1.0
2010-06-16,7.07,7.2,7.05,7.14,63300,7.07,7.2,7.05,7.14,63300,0.0,1.0
2010-06-17,7.13,7.19,6.96,7.09,113500,7.13,7.19,6.96,7.09,113500,0.0,1.0
2010-06-18,7.21,7.29,6.97,7.18,463300,7.21,7.29,6.97,7.18,463300,0.0,1.0
2010-06-21,7.28,7.5,7.07,7.31,350100,7.28,7.5,7.07,7.31,350100,0.0,1.0
2010-06-22,6.98,7.42,6.95,7.33,259700,6.98,7.42,6.95,7.33,259700,0.0,1.0
2010-06-23,6.87,7.0,6.81,6.95,197800,6.87,7.0,6.81,6.95,197800,0.0,1.0
2010-06-24,6.89,7.01,6.66,6.83,209900,6.89,7.01,6.66,6.83,209900,0.0,1.0
2010-06-25,7.36,7.37,6.8,6.95,836400,7.36,7.37,6.8,6.95,836400,0.0,1.0
2010-06-28,7.58,7.82,7.37,7.37,425200,7.58,7.82,7.37,7.37,425200,0.0,1.0
2010-06-29,7.18,7.43,7.1,7.42,334100,7.18,7.43,7.1,7.42,334100,0.0,1.0
2010-06-30,7.04,7.44,7.02,7.2,233400,7.04,7.44,7.02,7.2,233400,0.0,1.0
2010-07-01,6.7,7.14,6.51,7.08,353900,6.7,7.14,6.51,7.08,353900,0.0,1.0
2010-07-02,6.66,6.97,6.59,6.73,136100,6.66,6.97,6.59,6.73,136100,0.0,1.0
2010-07-06,6.6,6.9899,6.57,6.77,422600,6.6,6.9899,6.57,6.77,422600,0.0,1.0
2010-07-07,6.99,7.0,6.5,6.66,407400,6.99,7.0,6.5,6.66,407400,0.0,1.0
2010-07-08,7.0,7.09,6.78,7.08,221400,7.0,7.09,6.78,7.08,221400,0.0,1.0
2010-07-09,7.08,7.1,6.93,6.97,135100,7.08,7.1,6.93,6.97,135100,0.0,1.0
2010-07-12,6.9,7.17,6.89,7.07,169100,6.9,7.17,6.89,7.07,169100,0.0,1.0
2010-07-13,7.32,7.34,6.9,7.03,296000,7.32,7.34,6.9,7.03,296000,0.0,1.0
2010-07-14,7.19,7.29,7.09,7.27,162800,7.19,7.29,7.09,7.27,162800,0.0,1.0
2010-07-15,6.96,7.24,6.89,7.22,255500,6.96,7.24,6.89,7.22,255500,0.0,1.0
2010-07-16,6.58,7.05,6.42,6.88,535700,6.58,7.05,6.42,6.88,535700,0.0,1.0
2010-07-19,6.82,6.84,6.45,6.6,258900,6.82,6.84,6.45,6.6,258900,0.0,1.0
2010-07-20,6.93,6.96,6.53,6.7,173000,6.93,6.96,6.53,6.7,173000,0.0,1.0
2010-07-21,6.75,7.09,6.73,6.96,175700,6.75,7.09,6.73,6.96,175700,0.0,1.0
2010-07-22,7.05,7.08,6.8,6.88,283000,7.05,7.08,6.8,6.88,283000,0.0,1.0
2010-07-23,7.02,7.1,6.763,6.99,576500,7.02,7.1,6.763,6.99,576500,0.0,1.0
2010-07-26,7.35,7.36,6.99,7.07,348000,7.35,7.36,6.99,7.07,348000,0.0,1.0
2010-07-27,7.27,7.45,7.15,7.43,295300,7.27,7.45,7.15,7.43,295300,0.0,1.0
2010-07-28,7.08,7.3,7.05,7.23,235600,7.08,7.3,7.05,7.23,235600,0.0,1.0
2010-07-29,7.01,7.15,6.86,7.15,217000,7.01,7.15,6.86,7.15,217000,0.0,1.0
2010-07-30,7.17,7.315,6.83,6.86,391800,7.17,7.315,6.83,6.86,391800,0.0,1.0
2010-08-02,7.45,7.49,7.24,7.31,172900,7.45,7.49,7.24,7.31,172900,0.0,1.0
2010-08-03,7.47,7.61,7.23,7.39,171700,7.47,7.61,7.23,7.39,171700,0.0,1.0
2010-08-04,7.65,7.72,7.43,7.49,400900,7.65,7.72,7.43,7.49,400900,0.0,1.0
2010-08-05,7.36,7.66,7.35,7.56,99300,7.36,7.66,7.35,7.56,99300,0.0,1.0
2010-08-06,7.31,7.41,6.83,7.22,185400,7.31,7.41,6.83,7.22,185400,0.0,1.0
2010-08-09,7.45,7.52,7.17,7.39,132300,7.45,7.52,7.17,7.39,132300,0.0,1.0
2010-08-10,7.3,7.47,7.27,7.33,169500,7.3,7.47,7.27,7.33,169500,0.0,1.0
2010-08-11,6.82,7.25,6.81,7.15,337600,6.82,7.25,6.81,7.15,337600,0.0,1.0
2010-08-12,6.85,6.98,6.61,6.71,260700,6.85,6.98,6.61,6.71,260700,0.0,1.0
2010-08-13,6.77,7.0,6.71,6.8,337000,6.77,7.0,6.71,6.8,337000,0.0,1.0
2010-08-16,6.79,6.92,6.651,6.71,141000,6.79,6.92,6.651,6.71,141000,0.0,1.0
2010-08-17,7.07,7.11,6.82,6.89,149400,7.07,7.11,6.82,6.89,149400,0.0,1.0
2010-08-18,7.02,7.25,7.01,7.03,152400,7.02,7.25,7.01,7.03,152400,0.0,1.0
2010-08-19,6.62,7.03,6.57,6.97,348400,6.62,7.03,6.57,6.97,348400,0.0,1.0
2010-08-20,6.77,6.83,6.53,6.57,379000,6.77,6.83,6.53,6.57,379000,0.0,1.0
2010-08-23,6.6,6.86,6.6,6.84,226900,6.6,6.86,6.6,6.84,226900,0.0,1.0
2010-08-24,6.58,6.7,6.41,6.5,188100,6.58,6.7,6.41,6.5,188100,0.0,1.0
2010-08-25,6.77,6.79,6.45,6.51,122400,6.77,6.79,6.45,6.51,122400,0.0,1.0
2010-08-26,6.52,6.97,6.49,6.78,173700,6.52,6.97,6.49,6.78,173700,0.0,1.0
2010-08-27,6.81,6.83,6.49,6.63,203300,6.81,6.83,6.49,6.63,203300,0.0,1.0
2010-08-30,7.19,7.31,6.81,6.81,437500,7.19,7.31,6.81,6.81,437500,0.0,1.0
2010-08-31,7.64,7.7,7.0,7.16,1619000,7.64,7.7,7.0,7.16,1619000,0.0,1.0
2010-09-01,7.88,7.955,7.38,7.75,834000,7.88,7.955,7.38,7.75,834000,0.0,1.0
2010-09-02,7.91,7.97,7.751,7.9,465300,7.91,7.97,7.751,7.9,465300,0.0,1.0
2010-09-03,7.99,8.1,7.82,7.95,421900,7.99,8.1,7.82,7.95,421900,0.0,1.0
2010-09-07,7.78,8.05,7.73,7.97,316600,7.78,8.05,7.73,7.97,316600,0.0,1.0
2010-09-08,7.99,8.0699,7.83,7.83,197000,7.99,8.0699,7.83,7.83,197000,0.0,1.0
2010-09-09,7.59,8.02,7.49,7.74,1354000,7.59,8.02,7.49,7.74,1354000,0.0,1.0
2010-09-10,7.64,7.7,7.48,7.64,277500,7.64,7.7,7.48,7.64,277500,0.0,1.0
2010-09-13,7.77,7.87,7.67,7.74,257800,7.77,7.87,7.67,7.74,257800,0.0,1.0
2010-09-14,7.71,7.86,7.71,7.76,282100,7.71,7.86,7.71,7.76,282100,0.0,1.0
2010-09-15,7.76,7.83,7.7,7.7,651000,7.76,7.83,7.7,7.7,651000,0.0,1.0
2010-09-16,7.75,7.83,7.54,7.74,508100,7.75,7.83,7.54,7.74,508100,0.0,1.0
2010-09-17,7.74,7.87,7.7,7.87,792600,7.74,7.87,7.7,7.87,792600,0.0,1.0
2010-09-20,7.96,8.01,7.74,7.77,880300,7.96,8.01,7.74,7.77,880300,0.0,1.0
2010-09-21,7.84,8.0,7.79,7.92,387300,7.84,8.0,7.79,7.92,387300,0.0,1.0
2010-09-22,7.67,7.86,7.39,7.8,482600,7.67,7.86,7.39,7.8,482600,0.0,1.0
2010-09-23,7.5,7.75,7.48,7.57,429400,7.5,7.75,7.48,7.57,429400,0.0,1.0
2010-09-24,7.7,7.74,7.54,7.64,327200,7.7,7.74,7.54,7.64,327200,0.0,1.0
2010-09-27,7.51,7.7,7.48,7.7,442900,7.51,7.7,7.48,7.7,442900,0.0,1.0
2010-09-28,7.69,7.7,7.34,7.55,307600,7.69,7.7,7.34,7.55,307600,0.0,1.0
2010-09-29,7.79,7.8,7.07,7.64,518600,7.79,7.8,7.07,7.64,518600,0.0,1.0
2010-09-30,7.71,7.94,7.66,7.89,491800,7.71,7.94,7.66,7.89,491800,0.0,1.0
2010-10-01,7.71,7.81,7.57,7.81,233300,7.71,7.81,7.57,7.81,233300,0.0,1.0
2010-10-04,7.59,7.9,7.51,7.66,362700,7.59,7.9,7.51,7.66,362700,0.0,1.0
2010-10-05,7.92,7.92,7.54,7.71,502400,7.92,7.92,7.54,7.71,502400,0.0,1.0
2010-10-06,8.0,8.22,7.85,7.92,1120200,8.0,8.22,7.85,7.92,1120200,0.0,1.0
2010-10-07,7.91,8.08,7.79,8.05,344200,7.91,8.08,7.79,8.05,344200,0.0,1.0
2010-10-08,8.03,8.13,7.71,7.9,476800,8.03,8.13,7.71,7.9,476800,0.0,1.0
2010-10-11,7.98,8.16,7.89,8.0,422500,7.98,8.16,7.89,8.0,422500,0.0,1.0
2010-10-12,8.08,8.2,7.83,7.93,1288900,8.08,8.2,7.83,7.93,1288900,0.0,1.0
2010-10-13,8.27,8.31,7.99,8.15,1185300,8.27,8.31,7.99,8.15,1185300,0.0,1.0
2010-10-14,8.06,8.3,7.97,8.23,377700,8.06,8.3,7.97,8.23,377700,0.0,1.0
2010-10-15,7.93,8.09,7.75,8.07,631600,7.93,8.09,7.75,8.07,631600,0.0,1.0
2010-10-18,8.01,8.1,7.85,7.9,488700,8.01,8.1,7.85,7.9,488700,0.0,1.0
2010-10-19,7.54,8.13,7.41,7.87,1072200,7.54,8.13,7.41,7.87,1072200,0.0,1.0
2010-10-20,7.53,7.76,7.49,7.62,609500,7.53,7.76,7.49,7.62,609500,0.0,1.0
2010-10-21,7.59,7.98,7.5,7.56,869000,7.59,7.98,7.5,7.56,869000,0.0,1.0
2010-10-22,7.65,7.77,7.5,7.61,409700,7.65,7.77,7.5,7.61,409700,0.0,1.0
2010-10-25,7.6,7.9,7.59,7.74,349600,7.6,7.9,7.59,7.74,349600,0.0,1.0
2010-10-26,7.3,7.57,7.28,7.52,511800,7.3,7.57,7.28,7.52,511800,0.0,1.0
2010-10-27,7.34,7.38,7.16,7.25,269400,7.34,7.38,7.16,7.25,269400,0.0,1.0
2010-10-28,7.315,7.48,7.24,7.44,241200,7.315,7.48,7.24,7.44,241200,0.0,1.0
2010-10-29,7.33,7.49,7.3,7.3,292300,7.33,7.49,7.3,7.3,292300,0.0,1.0
2010-11-01,7.13,7.4,7.015,7.35,395300,7.13,7.4,7.015,7.35,395300,0.0,1.0
2010-11-02,7.39,7.47,7.15,7.21,347200,7.39,7.47,7.15,7.21,347200,0.0,1.0
2010-11-03,7.34,7.47,7.24,7.43,246100,7.34,7.47,7.24,7.43,246100,0.0,1.0
2010-11-04,7.66,7.69,7.41,7.5,410700,7.66,7.69,7.41,7.5,410700,0.0,1.0
2010-11-05,7.49,7.66,7.43,7.54,324000,7.49,7.66,7.43,7.54,324000,0.0,1.0
2010-11-08,7.35,7.455,7.24,7.37,585200,7.35,7.455,7.24,7.37,585200,0.0,1.0
2010-11-09,7.17,7.38,7.14,7.3,425900,7.17,7.38,7.14,7.3,425900,0.0,1.0
2010-11-10,7.29,7.33,7.15,7.21,302000,7.29,7.33,7.15,7.21,302000,0.0,1.0
2010-11-11,7.19,7.3,7.13,7.18,175400,7.19,7.3,7.13,7.18,175400,0.0,1.0
2010-11-12,7.18,7.4,7.09,7.09,363600,7.18,7.4,7.09,7.09,363600,0.0,1.0
2010-11-15,7.37,7.43,7.23,7.25,284900,7.37,7.43,7.23,7.25,284900,0.0,1.0
2010-11-16,7.12,7.45,7.085,7.36,580800,7.12,7.45,7.085,7.36,580800,0.0,1.0
2010-11-17,7.24,7.26,7.12,7.14,303000,7.24,7.26,7.12,7.14,303000,0.0,1.0
2010-11-18,7.27,7.3,7.06,7.25,424300,7.27,7.3,7.06,7.25,424300,0.0,1.0
2010-11-19,7.13,7.36,7.12,7.22,240700,7.13,7.36,7.12,7.22,240700,0.0,1.0
2010-11-22,7.12,7.23,7.03,7.1,362700,7.12,7.23,7.03,7.1,362700,0.0,1.0
2010-11-23,7.11,7.15,6.98,7.04,269400,7.11,7.15,6.98,7.04,269400,0.0,1.0
2010-11-24,7.12,7.21,7.01,7.17,312700,7.12,7.21,7.01,7.17,312700,0.0,1.0
2010-11-26,7.09,7.21,7.03,7.05,169200,7.09,7.21,7.03,7.05,169200,0.0,1.0
2010-11-29,6.89,7.14,6.68,7.01,696500,6.89,7.14,6.68,7.01,696500,0.0,1.0
2010-11-30,6.94,7.1,6.7275,6.8,1604700,6.94,7.1,6.7275,6.8,1604700,0.0,1.0
2010-12-01,7.09,7.25,7.06,7.09,408900,7.09,7.25,7.06,7.09,408900,0.0,1.0
2010-12-02,7.2,7.4,7.08,7.08,486700,7.2,7.4,7.08,7.08,486700,0.0,1.0
2010-12-03,7.29,7.33,6.72,6.79,809900,7.29,7.33,6.72,6.79,809900,0.0,1.0
2010-12-06,7.45,7.51,7.22,7.25,338500,7.45,7.51,7.22,7.25,338500,0.0,1.0
2010-12-07,7.595,7.65,7.405,7.57,411800,7.595,7.65,7.405,7.57,411800,0.0,1.0
2010-12-08,7.46,7.65,7.43,7.64,300800,7.46,7.65,7.43,7.64,300800,0.0,1.0
2010-12-09,7.55,7.58,7.41,7.56,396900,7.55,7.58,7.41,7.56,396900,0.0,1.0
2010-12-10,7.64,7.65,7.3,7.55,386400,7.64,7.65,7.3,7.55,386400,0.0,1.0
2010-12-13,7.58,7.66,7.51,7.64,323200,7.58,7.66,7.51,7.64,323200,0.0,1.0
2010-12-14,7.56,7.63,7.51,7.63,263600,7.56,7.63,7.51,7.63,263600,0.0,1.0
2010-12-15,7.64,7.8,7.53,7.57,428600,7.64,7.8,7.53,7.57,428600,0.0,1.0
2010-12-16,7.65,7.71,7.51,7.65,385600,7.65,7.71,7.51,7.65,385600,0.0,1.0
2010-12-17,7.62,7.65,7.46,7.65,1137000,7.62,7.65,7.46,7.65,1137000,0.0,1.0
2010-12-20,7.65,7.725,7.43,7.63,297800,7.65,7.725,7.43,7.63,297800,0.0,1.0
2010-12-21,7.73,7.77,7.63,7.71,195100,7.73,7.77,7.63,7.71,195100,0.0,1.0
2010-12-22,7.71,7.77,7.67,7.77,186900,7.71,7.77,7.67,7.77,186900,0.0,1.0
2010-12-23,7.75,7.77,7.55,7.75,274600,7.75,7.77,7.55,7.75,274600,0.0,1.0
2010-12-27,7.83,7.9,7.63,7.75,200300,7.83,7.9,7.63,7.75,200300,0.0,1.0
2010-12-28,7.89,7.9,7.74,7.83,261500,7.89,7.9,7.74,7.83,261500,0.0,1.0
2010-12-29,7.91,8.0,7.87,7.93,190400,7.91,8.0,7.87,7.93,190400,0.0,1.0
2010-12-30,7.89,7.95,7.89,7.9,125300,7.89,7.95,7.89,7.9,125300,0.0,1.0
2010-12-31,7.92,7.95,7.79,7.88,239100,7.92,7.95,7.79,7.88,239100,0.0,1.0
2011-01-03,7.9,8.0,7.81,8.0,462100,7.9,8.0,7.81,8.0,462100,0.0,1.0
2011-01-04,7.8,7.94,7.67,7.94,390300,7.8,7.94,7.67,7.94,390300,0.0,1.0
2011-01-05,7.95,7.98,7.61,7.77,284800,7.95,7.98,7.61,7.77,284800,0.0,1.0
2011-01-06,7.86,7.95,7.78,7.93,275400,7.86,7.95,7.78,7.93,275400,0.0,1.0
2011-01-07,7.91,7.91,7.63,7.84,379000,7.91,7.91,7.63,7.84,379000,0.0,1.0
2011-01-10,7.69,7.87,7.6359,7.87,410500,7.69,7.87,7.6359,7.87,410500,0.0,1.0
2011-01-11,7.66,7.74,7.57,7.71,362600,7.66,7.74,7.57,7.71,362600,0.0,1.0
2011-01-12,7.79,7.79,7.6,7.7,463300,7.79,7.79,7.6,7.7,463300,0.0,1.0
2011-01-13,7.64,7.8,7.6,7.8,354300,7.64,7.8,7.6,7.8,354300,0.0,1.0
2011-01-14,7.53,7.71,7.47,7.65,389700,7.53,7.71,7.47,7.65,389700,0.0,1.0
2011-01-18,7.49,7.53,7.44,7.48,505900,7.49,7.53,7.44,7.48,505900,0.0,1.0
2011-01-19,7.23,7.49,7.21,7.49,452400,7.23,7.49,7.21,7.49,452400,0.0,1.0
2011-01-20,7.14,7.3,7.08,7.19,314100,7.14,7.3,7.08,7.19,314100,0.0,1.0
2011-01-21,7.1,7.35,6.93,7.2,448000,7.1,7.35,6.93,7.2,448000,0.0,1.0
2011-01-24,7.04,7.16,6.98,7.1,447700,7.04,7.16,6.98,7.1,447700,0.0,1.0
2011-01-25,6.99,7.05,6.8,6.97,294600,6.99,7.05,6.8,6.97,294600,0.0,1.0
2011-01-26,7.08,7.13,6.96,7.0,481500,7.08,7.13,6.96,7.0,481500,0.0,1.0
2011-01-27,7.17,7.54,7.12,7.46,472900,7.17,7.54,7.12,7.46,472900,0.0,1.0
2011-01-28,6.68,7.21,6.66,7.19,518400,6.68,7.21,6.66,7.19,518400,0.0,1.0
2011-01-31,6.67,6.93,6.65,6.75,515800,6.67,6.93,6.65,6.75,515800,0.0,1.0
2011-02-01,6.92,6.97,6.61,6.71,418900,6.92,6.97,6.61,6.71,418900,0.0,1.0
2011-02-02,7.04,7.12,6.93,6.93,310600,7.04,7.12,6.93,6.93,310600,0.0,1.0
2011-02-03,7.135,7.255,6.99,7.05,383500,7.135,7.255,6.99,7.05,383500,0.0,1.0
2011-02-04,7.08,7.15,6.99,7.15,275800,7.08,7.15,6.99,7.15,275800,0.0,1.0
2011-02-07,7.02,7.24,7.0,7.07,223900,7.02,7.24,7.0,7.07,223900,0.0,1.0
2011-02-08,7.14,7.14,6.99,6.99,240500,7.14,7.14,6.99,6.99,240500,0.0,1.0
2011-02-09,6.99,7.21,6.95,7.09,243600,6.99,7.21,6.95,7.09,243600,0.0,1.0
2011-02-10,7.06,7.06,6.95,6.95,274600,7.06,7.06,6.95,6.95,274600,0.0,1.0
2011-02-11,6.99,7.09,6.97,7.04,241900,6.99,7.09,6.97,7.04,241900,0.0,1.0
2011-02-14,6.99,7.04,6.97,6.97,226900,6.99,7.04,6.97,6.97,226900,0.0,1.0
2011-02-15,6.94,6.99,6.88,6.95,268500,6.94,6.99,6.88,6.95,268500,0.0,1.0
2011-02-16,7.0,7.0,6.8,6.96,413900,7.0,7.0,6.8,6.96,413900,0.0,1.0
2011-02-17,6.98,7.08,6.895,7.0,241500,6.98,7.08,6.895,7.0,241500,0.0,1.0
2011-02-18,6.835,7.03,6.8,7.03,310000,6.835,7.03,6.8,7.03,310000,0.0,1.0
2011-02-22,6.82,6.93,6.67,6.75,429700,6.82,6.93,6.67,6.75,429700,0.0,1.0
2011-02-23,6.6,6.87,6.6,6.85,327500,6.6,6.87,6.6,6.85,327500,0.0,1.0
2011-02-24,6.61,6.67,6.43,6.61,539800,6.61,6.67,6.43,6.61,539800,0.0,1.0
2011-02-25,6.9,6.945,6.58,6.63,278300,6.9,6.945,6.58,6.63,278300,0.0,1.0
2011-02-28,6.91,6.99,6.77,6.92,282300,6.91,6.99,6.77,6.92,282300,0.0,1.0
2011-03-01,6.81,6.92,6.74,6.92,294300,6.81,6.92,6.74,6.92,294300,0.0,1.0
2011-03-02,6.75,6.86,6.66,6.79,225200,6.75,6.86,6.66,6.79,225200,0.0,1.0
2011-03-03,6.78,6.86,6.68,6.81,432000,6.78,6.86,6.68,6.81,432000,0.0,1.0
2011-03-04,6.74,6.81,6.53,6.81,215500,6.74,6.81,6.53,6.81,215500,0.0,1.0
2011-03-07,6.67,6.78,6.55,6.76,250200,6.67,6.78,6.55,6.76,250200,0.0,1.0
2011-03-08,6.9725,6.98,6.56,6.65,268500,6.9725,6.98,6.56,6.65,268500,0.0,1.0
2011-03-09,6.89,6.9885,6.81,6.98,235000,6.89,6.9885,6.81,6.98,235000,0.0,1.0
2011-03-10,6.48,6.8,6.46,6.79,362300,6.48,6.8,6.46,6.79,362300,0.0,1.0
2011-03-11,6.64,6.9,6.4,6.79,383800,6.64,6.9,6.4,6.79,383800,0.0,1.0
2011-03-14,6.41,6.69,6.4,6.53,339200,6.41,6.69,6.4,6.53,339200,0.0,1.0
2011-03-15,6.3,6.4,6.16,6.28,306700,6.3,6.4,6.16,6.28,306700,0.0,1.0
2011-03-16,6.26,6.34,6.07,6.26,587000,6.26,6.34,6.07,6.26,587000,0.0,1.0
2011-03-17,6.31,6.375,6.24,6.35,733200,6.31,6.375,6.24,6.35,733200,0.0,1.0
2011-03-18,6.33,6.52,6.26,6.36,1894600,6.33,6.52,6.26,6.36,1894600,0.0,1.0
2011-03-21,6.2,6.49,6.16,6.42,409900,6.2,6.49,6.16,6.42,409900,0.0,1.0
2011-03-22,6.06,6.26,5.79,6.23,1326000,6.06,6.26,5.79,6.23,1326000,0.0,1.0
2011-03-23,6.43,6.43,5.96,6.06,658300,6.43,6.43,5.96,6.06,658300,0.0,1.0
2011-03-24,6.81,6.83,6.33,6.54,861600,6.81,6.83,6.33,6.54,861600,0.0,1.0
2011-03-25,6.68,6.94,6.63,6.87,686000,6.68,6.94,6.63,6.87,686000,0.0,1.0
2011-03-28,6.53,6.819,6.52,6.72,473500,6.53,6.819,6.52,6.72,473500,0.0,1.0
2011-03-29,6.68,6.68,6.52,6.55,238700,6.68,6.68,6.52,6.55,238700,0.0,1.0
2011-03-30,6.68,6.81,6.66,6.71,346000,6.68,6.81,6.66,6.71,346000,0.0,1.0
2011-03-31,6.705,6.83,6.59,6.68,433300,6.705,6.83,6.59,6.68,433300,0.0,1.0
2011-04-01,6.99,7.21,6.9,6.99,838400,6.99,7.21,6.9,6.99,838400,0.0,1.0
2011-04-04,6.82,7.0,6.76,7.0,346100,6.82,7.0,6.76,7.0,346100,0.0,1.0
2011-04-05,7.03,7.1,6.82,6.9,630300,7.03,7.1,6.82,6.9,630300,0.0,1.0
2011-04-06,7.07,7.17,6.9,7.06,279200,7.07,7.17,6.9,7.06,279200,0.0,1.0
2011-04-07,6.92,7.11,6.9,7.05,452500,6.92,7.11,6.9,7.05,452500,0.0,1.0
2011-04-08,6.85,6.99,6.7,6.99,263300,6.85,6.99,6.7,6.99,263300,0.0,1.0
2011-04-11,6.77,6.8994,6.66,6.83,309600,6.77,6.8994,6.66,6.83,309600,0.0,1.0
2011-04-12,6.63,6.78,6.54,6.7,762400,6.63,6.78,6.54,6.7,762400,0.0,1.0
2011-04-13,6.55,6.68,6.49,6.67,509600,6.55,6.68,6.49,6.67,509600,0.0,1.0
2011-04-14,6.45,6.56,6.38,6.48,968400,6.45,6.56,6.38,6.48,968400,0.0,1.0
2011-04-15,6.43,6.52,6.4,6.5,782100,6.43,6.52,6.4,6.5,782100,0.0,1.0
2011-04-18,6.34,6.43,6.19,6.38,697600,6.34,6.43,6.19,6.38,697600,0.0,1.0
2011-04-19,6.23,6.45,6.13,6.37,620400,6.23,6.45,6.13,6.37,620400,0.0,1.0
2011-04-20,6.48,6.5,6.3,6.32,551700,6.48,6.5,6.3,6.32,551700,0.0,1.0
2011-04-21,6.45,6.58,6.33,6.53,317700,6.45,6.58,6.33,6.53,317700,0.0,1.0
2011-04-25,6.415,6.515,6.386,6.42,209300,6.415,6.515,6.386,6.42,209300,0.0,1.0
2011-04-26,6.52,6.65,6.37,6.44,312900,6.52,6.65,6.37,6.44,312900,0.0,1.0
2011-04-27,6.63,6.63,6.5,6.51,203900,6.63,6.63,6.5,6.51,203900,0.0,1.0
2011-04-28,6.74,6.75,6.61,6.61,272300,6.74,6.75,6.61,6.61,272300,0.0,1.0
2011-04-29,6.63,6.75,6.61,6.75,308000,6.63,6.75,6.61,6.75,308000,0.0,1.0
2011-05-02,6.5,6.8,6.49,6.65,299100,6.5,6.8,6.49,6.65,299100,0.0,1.0
2011-05-03,6.39,6.53,6.27,6.49,285000,6.39,6.53,6.27,6.49,285000,0.0,1.0
2011-05-04,6.11,6.44,6.09,6.38,412700,6.11,6.44,6.09,6.38,412700,0.0,1.0
2011-05-05,6.21,6.26,6.04,6.07,330900,6.21,6.26,6.04,6.07,330900,0.0,1.0
2011-05-06,6.34,6.56,6.25,6.32,391400,6.34,6.56,6.25,6.32,391400,0.0,1.0
2011-05-09,6.53,6.59,6.3,6.31,226600,6.53,6.59,6.3,6.31,226600,0.0,1.0
2011-05-10,6.67,6.7,6.56,6.58,261000,6.67,6.7,6.56,6.58,261000,0.0,1.0
2011-05-11,6.77,7.0,6.63,6.9,494300,6.77,7.0,6.63,6.9,494300,0.0,1.0
2011-05-12,6.88,6.88,6.47,6.72,534000,6.88,6.88,6.47,6.72,534000,0.0,1.0
2011-05-13,6.825,6.91,6.69,6.9,296800,6.825,6.91,6.69,6.9,296800,0.0,1.0
2011-05-16,6.57,6.84,6.56,6.75,359100,6.57,6.84,6.56,6.75,359100,0.0,1.0
2011-05-17,6.57,6.6,6.38,6.52,182600,6.57,6.6,6.38,6.52,182600,0.0,1.0
2011-05-18,6.48,6.63,6.41,6.62,230700,6.48,6.63,6.41,6.62,230700,0.0,1.0
2011-05-19,6.46,6.56,6.35,6.56,235800,6.46,6.56,6.35,6.56,235800,0.0,1.0
2011-05-20,6.35,6.45,6.29,6.41,270300,6.35,6.45,6.29,6.41,270300,0.0,1.0
2011-05-23,6.34,6.435,6.22,6.25,288400,6.34,6.435,6.22,6.25,288400,0.0,1.0
2011-05-24,6.3,6.36,6.2,6.35,373100,6.3,6.36,6.2,6.35,373100,0.0,1.0
2011-05-25,6.53,6.6,6.21,6.3,285400,6.53,6.6,6.21,6.3,285400,0.0,1.0
2011-05-26,6.65,6.66,6.4,6.52,218700,6.65,6.66,6.4,6.52,218700,0.0,1.0
2011-05-27,6.72,6.85,6.65,6.68,184500,6.72,6.85,6.65,6.68,184500,0.0,1.0
2011-05-31,6.74,6.86,6.6,6.81,402700,6.74,6.86,6.6,6.81,402700,0.0,1.0
2011-06-01,6.31,6.74,6.3,6.69,514200,6.31,6.74,6.3,6.69,514200,0.0,1.0
2011-06-02,6.32,6.42,6.21,6.32,147700,6.32,6.42,6.21,6.32,147700,0.0,1.0
2011-06-03,6.15,6.32,6.15,6.19,263800,6.15,6.32,6.15,6.19,263800,0.0,1.0
2011-06-06,6.09,6.26,5.97,6.06,291600,6.09,6.26,5.97,6.06,291600,0.0,1.0
2011-06-07,6.23,6.31,6.15,6.23,288100,6.23,6.31,6.15,6.23,288100,0.0,1.0
2011-06-08,6.15,6.22,6.1,6.19,220000,6.15,6.22,6.1,6.19,220000,0.0,1.0
2011-06-09,6.21,6.22,6.09,6.2,520200,6.21,6.22,6.09,6.2,520200,0.0,1.0
2011-06-10,6.21,6.25,6.05,6.18,371300,6.21,6.25,6.05,6.18,371300,0.0,1.0
2011-06-13,6.3,6.38,6.16,6.25,318900,6.3,6.38,6.16,6.25,318900,0.0,1.0
2011-06-14,6.46,6.57,6.33,6.38,556000,6.46,6.57,6.33,6.38,556000,0.0,1.0
2011-06-15,6.31,6.47,6.2,6.47,679500,6.31,6.47,6.2,6.47,679500,0.0,1.0
2011-06-16,6.57,6.61,6.24,6.29,529300,6.57,6.61,6.24,6.29,529300,0.0,1.0
2011-06-17,6.49,6.69,6.45,6.62,1040100,6.49,6.69,6.45,6.62,1040100,0.0,1.0
2011-06-20,6.59,6.6,6.47,6.5,382400,6.59,6.6,6.47,6.5,382400,0.0,1.0
2011-06-21,6.66,6.78,6.51,6.63,273100,6.66,6.78,6.51,6.63,273100,0.0,1.0
2011-06-22,6.6,6.74,6.5518,6.6,218400,6.6,6.74,6.5518,6.6,218400,0.0,1.0
2011-06-23,6.67,6.69,6.441,6.5,377800,6.67,6.69,6.441,6.5,377800,0.0,1.0
2011-06-24,6.55,6.71,6.49,6.67,572800,6.55,6.71,6.49,6.67,572800,0.0,1.0
2011-06-27,6.65,6.68,6.5,6.58,290700,6.65,6.68,6.5,6.58,290700,0.0,1.0
2011-06-28,6.98,6.98,6.69,6.7,773900,6.98,6.98,6.69,6.7,773900,0.0,1.0
2011-06-29,6.87,7.04,6.82,6.98,628300,6.87,7.04,6.82,6.98,628300,0.0,1.0
2011-06-30,6.91,6.95,6.76,6.9,551300,6.91,6.95,6.76,6.9,551300,0.0,1.0
2011-07-01,7.02,7.07,6.86,6.91,524000,7.02,7.07,6.86,6.91,524000,0.0,1.0
2011-07-05,7.12,7.12,6.96,7.05,373700,7.12,7.12,6.96,7.05,373700,0.0,1.0
2011-07-06,7.08,7.18,7.0,7.12,273400,7.08,7.18,7.0,7.12,273400,0.0,1.0
2011-07-07,7.15,7.21,7.01,7.18,281800,7.15,7.21,7.01,7.18,281800,0.0,1.0
2011-07-08,7.14,7.15,7.015,7.03,265500,7.14,7.15,7.015,7.03,265500,0.0,1.0
2011-07-11,7.0,7.13,6.93,7.05,564500,7.0,7.13,6.93,7.05,564500,0.0,1.0
2011-07-12,6.97,7.2,6.9,7.0,690500,6.97,7.2,6.9,7.0,690500,0.0,1.0
2011-07-13,7.17,7.25,7.01,7.01,619700,7.17,7.25,7.01,7.01,619700,0.0,1.0
2011-07-14,7.06,7.23,7.0,7.21,277700,7.06,7.23,7.0,7.21,277700,0.0,1.0
2011-07-15,7.13,7.19,6.86,7.08,318300,7.13,7.19,6.86,7.08,318300,0.0,1.0
2011-07-18,7.06,7.15,6.88,7.08,249600,7.06,7.15,6.88,7.08,249600,0.0,1.0
2011-07-19,7.29,7.33,7.02,7.11,253200,7.29,7.33,7.02,7.11,253200,0.0,1.0
2011-07-20,7.13,7.34,7.05,7.31,175700,7.13,7.34,7.05,7.31,175700,0.0,1.0
2011-07-21,7.26,7.36,7.08,7.17,283400,7.26,7.36,7.08,7.17,283400,0.0,1.0
2011-07-22,7.12,7.33,7.12,7.25,140300,7.12,7.33,7.12,7.25,140300,0.0,1.0
2011-07-25,7.02,7.1395,7.0,7.06,168100,7.02,7.1395,7.0,7.06,168100,0.0,1.0
2011-07-26,7.0,7.07,6.96,7.03,154300,7.0,7.07,6.96,7.03,154300,0.0,1.0
2011-07-27,6.8,7.15,6.79,7.0,421300,6.8,7.15,6.79,7.0,421300,0.0,1.0
2011-07-28,6.87,7.04,6.78,6.84,246200,6.87,7.04,6.78,6.84,246200,0.0,1.0
2011-07-29,6.94,6.96,6.72,6.79,221700,6.94,6.96,6.72,6.79,221700,0.0,1.0
2011-08-01,6.95,7.07,6.7525,7.03,369400,6.95,7.07,6.7525,7.03,369400,0.0,1.0
2011-08-02,6.67,7.11,6.67,6.89,368100,6.67,7.11,6.67,6.89,368100,0.0,1.0
2011-08-03,6.58,6.73,6.33,6.7,325700,6.58,6.73,6.33,6.7,325700,0.0,1.0
2011-08-04,5.81,6.46,5.74,6.46,837000,5.81,6.46,5.74,6.46,837000,0.0,1.0
2011-08-05,6.15,6.9,5.61,6.06,679200,6.15,6.9,5.61,6.06,679200,0.0,1.0
2011-08-08,5.62,6.25,5.61,5.87,1286200,5.62,6.25,5.61,5.87,1286200,0.0,1.0
2011-08-09,6.08,6.15,5.54,5.84,2937900,6.08,6.15,5.54,5.84,2937900,0.0,1.0
2011-08-10,6.02,6.26,5.81,5.93,1056200,6.02,6.26,5.81,5.93,1056200,0.0,1.0
2011-08-11,6.26,6.39,6.06,6.12,679800,6.26,6.39,6.06,6.12,679800,0.0,1.0
2011-08-12,6.38,6.47,6.27,6.34,399500,6.38,6.47,6.27,6.34,399500,0.0,1.0
2011-08-15,6.68,6.7,6.48,6.48,468100,6.68,6.7,6.48,6.48,468100,0.0,1.0
2011-08-16,6.55,6.67,6.43,6.58,454400,6.55,6.67,6.43,6.58,454400,0.0,1.0
2011-08-17,6.59,6.66,6.4,6.58,324400,6.59,6.66,6.4,6.58,324400,0.0,1.0
2011-08-18,6.3,6.39,6.01,6.33,580000,6.3,6.39,6.01,6.33,580000,0.0,1.0
2011-08-19,6.27,6.62,6.13,6.13,399100,6.27,6.62,6.13,6.13,399100,0.0,1.0
2011-08-22,6.24,6.62,6.185,6.46,381000,6.24,6.62,6.185,6.46,381000,0.0,1.0
2011-08-23,6.71,6.72,6.22,6.29,765000,6.71,6.72,6.22,6.29,765000,0.0,1.0
2011-08-24,6.82,6.85,6.44,6.68,414800,6.82,6.85,6.44,6.68,414800,0.0,1.0
2011-08-25,6.63,6.98,6.57,6.84,556700,6.63,6.98,6.57,6.84,556700,0.0,1.0
2011-08-26,6.75,6.77,6.45,6.54,324100,6.75,6.77,6.45,6.54,324100,0.0,1.0
2011-08-29,6.91,7.05,6.66,6.82,729700,6.91,7.05,6.66,6.82,729700,0.0,1.0
2011-08-30,6.97,7.0,6.63,6.87,375300,6.97,7.0,6.63,6.87,375300,0.0,1.0
2011-08-31,6.8,7.05,6.7,7.03,469100,6.8,7.05,6.7,7.03,469100,0.0,1.0
2011-09-01,6.56,6.96,6.51,6.82,385800,6.56,6.96,6.51,6.82,385800,0.0,1.0
2011-09-02,6.26,6.6,6.22,6.37,357200,6.26,6.6,6.22,6.37,357200,0.0,1.0
2011-09-06,6.35,6.37,6.03,6.08,357400,6.35,6.37,6.03,6.08,357400,0.0,1.0
2011-09-07,6.55,6.55,6.34,6.44,355400,6.55,6.55,6.34,6.44,355400,0.0,1.0
2011-09-08,6.36,6.69,6.32,6.55,392200,6.36,6.69,6.32,6.55,392200,0.0,1.0
2011-09-09,6.11,6.33,6.01,6.27,487500,6.11,6.33,6.01,6.27,487500,0.0,1.0
2011-09-12,6.04,6.15,5.92,6.03,505700,6.04,6.15,5.92,6.03,505700,0.0,1.0
2011-09-13,6.3,6.34,5.94,6.11,597800,6.3,6.34,5.94,6.11,597800,0.0,1.0
2011-09-14,6.57,6.73,6.27,6.34,571400,6.57,6.73,6.27,6.34,571400,0.0,1.0
2011-09-15,6.6,6.67,6.4,6.63,387000,6.6,6.67,6.4,6.63,387000,0.0,1.0
2011-09-16,6.48,6.69,6.46,6.66,705800,6.48,6.69,6.46,6.66,705800,0.0,1.0
2011-09-19,6.23,6.4185,6.11,6.33,436500,6.23,6.4185,6.11,6.33,436500,0.0,1.0
2011-09-20,6.21,6.54,6.16,6.25,298900,6.21,6.54,6.16,6.25,298900,0.0,1.0
2011-09-21,6.11,6.4,6.09,6.22,316000,6.11,6.4,6.09,6.22,316000,0.0,1.0
2011-09-22,6.01,6.2,5.85,5.89,670500,6.01,6.2,5.85,5.89,670500,0.0,1.0
2011-09-23,6.15,6.48,5.97,6.0,555600,6.15,6.48,5.97,6.0,555600,0.0,1.0
2011-09-26,6.2,6.21,6.0,6.19,489600,6.2,6.21,6.0,6.19,489600,0.0,1.0
2011-09-27,6.22,6.5,6.15,6.37,522200,6.22,6.5,6.15,6.37,522200,0.0,1.0
2011-09-28,6.07,6.325,6.02,6.24,695800,6.07,6.325,6.02,6.24,695800,0.0,1.0
2011-09-29,6.14,6.299,5.9127,6.24,329100,6.14,6.299,5.9127,6.24,329100,0.0,1.0
2011-09-30,6.14,6.4,6.02,6.02,495200,6.14,6.4,6.02,6.02,495200,0.0,1.0
2011-10-03,5.72,6.272,5.72,6.05,591900,5.72,6.272,5.72,6.05,591900,0.0,1.0
2011-10-04,6.04,6.06,5.6,5.65,639900,6.04,6.06,5.6,5.65,639900,0.0,1.0
2011-10-05,6.16,6.18,5.93,6.05,311000,6.16,6.18,5.93,6.05,311000,0.0,1.0
2011-10-06,6.32,6.34,6.08,6.16,378300,6.32,6.34,6.08,6.16,378300,0.0,1.0
2011-10-07,6.12,6.38,6.1,6.35,333100,6.12,6.38,6.1,6.35,333100,0.0,1.0
2011-10-10,6.4,6.42,6.15,6.28,325800,6.4,6.42,6.15,6.28,325800,0.0,1.0
2011-10-11,6.26,6.38,6.17,6.31,300900,6.26,6.38,6.17,6.31,300900,0.0,1.0
2011-10-12,6.27,6.36,6.21,6.33,308700,6.27,6.36,6.21,6.33,308700,0.0,1.0
2011-10-13,6.1,6.28,6.07,6.24,347200,6.1,6.28,6.07,6.24,347200,0.0,1.0
2011-10-14,6.09,6.18,6.01,6.18,334400,6.09,6.18,6.01,6.18,334400,0.0,1.0
2011-10-17,6.2,6.36,6.0,6.02,1180500,6.2,6.36,6.0,6.02,1180500,0.0,1.0
2011-10-18,7.35,7.6,6.96,7.39,3096200,7.35,7.6,6.96,7.39,3096200,0.0,1.0
2011-10-19,7.19,7.4,7.11,7.32,980900,7.19,7.4,7.11,7.32,980900,0.0,1.0
2011-10-20,7.72,7.75,7.17,7.22,1168700,7.72,7.75,7.17,7.22,1168700,0.0,1.0
2011-10-21,8.22,8.35,7.72,7.92,2481800,8.22,8.35,7.72,7.92,2481800,0.0,1.0
2011-10-24,8.42,8.585,8.09,8.18,1294200,8.42,8.585,8.09,8.18,1294200,0.0,1.0
2011-10-25,8.23,8.45,8.17,8.36,746200,8.23,8.45,8.17,8.36,746200,0.0,1.0
2011-10-26,8.47,8.53,8.1,8.37,676300,8.47,8.53,8.1,8.37,676300,0.0,1.0
2011-10-27,8.97,9.04,8.6,8.7,1781100,8.97,9.04,8.6,8.7,1781100,0.0,1.0
2011-10-28,8.55,9.0,8.55,8.92,1051500,8.55,9.0,8.55,8.92,1051500,0.0,1.0
2011-10-31,8.43,8.61,8.36,8.41,455200,8.43,8.61,8.36,8.41,455200,0.0,1.0
2011-11-01,8.21,8.37,8.06,8.07,525800,8.21,8.37,8.06,8.07,525800,0.0,1.0
2011-11-02,8.31,8.41,8.14,8.34,370100,8.31,8.41,8.14,8.34,370100,0.0,1.0
2011-11-03,8.5,8.54,8.22,8.4,450800,8.5,8.54,8.22,8.4,450800,0.0,1.0
2011-11-04,8.48,8.51,8.38,8.41,414600,8.48,8.51,8.38,8.41,414600,0.0,1.0
2011-11-07,8.42,8.58,8.23,8.49,973200,8.42,8.58,8.23,8.49,973200,0.0,1.0
2011-11-08,8.8,8.93,8.42,8.54,848100,8.8,8.93,8.42,8.54,848100,0.0,1.0
2011-11-09,8.3,8.71,8.23,8.57,790200,8.3,8.71,8.23,8.57,790200,0.0,1.0
2011-11-10,7.88,8.39,7.8299,8.39,915100,7.88,8.39,7.8299,8.39,915100,0.0,1.0
2011-11-11,8.19,8.24,7.95,7.97,482800,8.19,8.24,7.95,7.97,482800,0.0,1.0
2011-11-14,8.12,8.27,8.06,8.15,692600,8.12,8.27,8.06,8.15,692600,0.0,1.0
2011-11-15,8.18,8.29,7.99,8.08,700800,8.18,8.29,7.99,8.08,700800,0.0,1.0
2011-11-16,8.16,8.31,8.12,8.24,785900,8.16,8.31,8.12,8.24,785900,0.0,1.0
2011-11-17,8.45,8.61,8.24,8.27,939000,8.45,8.61,8.24,8.27,939000,0.0,1.0
2011-11-18,8.27,8.552,8.23,8.47,461300,8.27,8.552,8.23,8.47,461300,0.0,1.0
2011-11-21,8.01,8.16,7.89,8.13,715400,8.01,8.16,7.89,8.13,715400,0.0,1.0
2011-11-22,8.16,8.23,8.02,8.02,476300,8.16,8.23,8.02,8.02,476300,0.0,1.0
2011-11-23,8.01,8.34,7.86,8.08,599700,8.01,8.34,7.86,8.08,599700,0.0,1.0
2011-11-25,8.1,8.27,8.04,8.04,200200,8.1,8.27,8.04,8.04,200200,0.0,1.0
2011-11-28,8.75,8.93,8.4,8.4,961600,8.75,8.93,8.4,8.4,961600,0.0,1.0
2011-11-29,9.05,9.06,8.64,8.72,1538300,9.05,9.06,8.64,8.72,1538300,0.0,1.0
2011-11-30,9.48,9.5,9.1,9.12,1354000,9.48,9.5,9.1,9.12,1354000,0.0,1.0
2011-12-01,9.35,9.51,9.25,9.39,573500,9.35,9.51,9.25,9.39,573500,0.0,1.0
2011-12-02,9.31,9.6865,9.27,9.45,783500,9.31,9.6865,9.27,9.45,783500,0.0,1.0
2011-12-05,9.4,9.55,9.28,9.51,610900,9.4,9.55,9.28,9.51,610900,0.0,1.0
2011-12-06,9.45,9.51,9.25,9.39,637600,9.45,9.51,9.25,9.39,637600,0.0,1.0
2011-12-07,9.29,9.48,9.09,9.39,442000,9.29,9.48,9.09,9.39,442000,0.0,1.0
2011-12-08,9.12,9.37,9.09,9.21,406400,9.12,9.37,9.09,9.21,406400,0.0,1.0
2011-12-09,9.73,9.8,9.05,9.17,647700,9.73,9.8,9.05,9.17,647700,0.0,1.0
2011-12-12,9.44,9.6,9.19,9.58,536200,9.44,9.6,9.19,9.58,536200,0.0,1.0
2011-12-13,9.58,9.79,9.46,9.52,689200,9.58,9.79,9.46,9.52,689200,0.0,1.0
2011-12-14,9.07,9.55,8.89,9.55,911400,9.07,9.55,8.89,9.55,911400,0.0,1.0
2011-12-15,9.19,9.37,9.05,9.24,503900,9.19,9.37,9.05,9.24,503900,0.0,1.0
2011-12-16,9.23,9.44,9.06,9.29,851200,9.23,9.44,9.06,9.29,851200,0.0,1.0
2011-12-19,9.23,9.58,9.18,9.31,547300,9.23,9.58,9.18,9.31,547300,0.0,1.0
2011-12-20,9.48,9.52,9.34,9.39,651100,9.48,9.52,9.34,9.39,651100,0.0,1.0
2011-12-21,9.6,9.665,9.32,9.49,486800,9.6,9.665,9.32,9.49,486800,0.0,1.0
2011-12-22,9.73,9.82,9.6,9.61,356400,9.73,9.82,9.6,9.61,356400,0.0,1.0
2011-12-23,9.58,9.74,9.5,9.74,140700,9.58,9.74,9.5,9.74,140700,0.0,1.0
2011-12-27,9.61,9.75,9.4383,9.58,327400,9.61,9.75,9.4383,9.58,327400,0.0,1.0
2011-12-28,9.43,9.74,9.4,9.62,405700,9.43,9.74,9.4,9.62,405700,0.0,1.0
2011-12-29,9.59,9.63,9.36,9.43,243900,9.59,9.63,9.36,9.43,243900,0.0,1.0
2011-12-30,9.51,9.577,9.47,9.56,296000,9.51,9.577,9.47,9.56,296000,0.0,1.0
2012-01-03,9.54,10.0,9.5,9.73,657600,9.54,10.0,9.5,9.73,657600,0.0,1.0
2012-01-04,9.25,9.54,9.21,9.46,382200,9.25,9.54,9.21,9.46,382200,0.0,1.0
2012-01-05,9.3,9.44,9.0,9.23,285300,9.3,9.44,9.0,9.23,285300,0.0,1.0
2012-01-06,9.22,9.41,9.18,9.29,256400,9.22,9.41,9.18,9.29,256400,0.0,1.0
2012-01-09,9.33,9.44,9.2,9.3,336100,9.33,9.44,9.2,9.3,336100,0.0,1.0
2012-01-10,9.56,9.63,9.36,9.48,389000,9.56,9.63,9.36,9.48,389000,0.0,1.0
2012-01-11,9.97,10.1,9.46,9.54,1287200,9.97,10.1,9.46,9.54,1287200,0.0,1.0
2012-01-12,9.86,10.2,9.71,10.1,805400,9.86,10.2,9.71,10.1,805400,0.0,1.0
2012-01-13,9.8,9.9984,9.58,9.7,576400,9.8,9.9984,9.58,9.7,576400,0.0,1.0
2012-01-17,10.31,10.36,9.83,9.94,861300,10.31,10.36,9.83,9.94,861300,0.0,1.0
2012-01-18,10.45,10.65,10.25,10.31,1000500,10.45,10.65,10.25,10.31,1000500,0.0,1.0
2012-01-19,10.72,10.8,10.5,10.53,934000,10.72,10.8,10.5,10.53,934000,0.0,1.0
2012-01-20,10.72,10.85,10.62,10.75,1007400,10.72,10.85,10.62,10.75,1007400,0.0,1.0
2012-01-23,10.31,10.88,10.26,10.76,666600,10.31,10.88,10.26,10.76,666600,0.0,1.0
2012-01-24,10.25,10.4,10.11,10.27,491700,10.25,10.4,10.11,10.27,491700,0.0,1.0
2012-01-25,10.46,10.52,10.05,10.25,815800,10.46,10.52,10.05,10.25,815800,0.0,1.0
2012-01-26,10.32,10.65,10.25,10.51,564100,10.32,10.65,10.25,10.51,564100,0.0,1.0
2012-01-27,10.46,10.5,10.27,10.27,439200,10.46,10.5,10.27,10.27,439200,0.0,1.0
2012-01-30,10.63,10.65,10.2,10.35,810100,10.63,10.65,10.2,10.35,810100,0.0,1.0
2012-01-31,10.56,10.99,10.32,10.74,1419700,10.56,10.99,10.32,10.74,1419700,0.0,1.0
2012-02-01,11.26,11.28,10.56,11.07,1424000,11.26,11.28,10.56,11.07,1424000,0.0,1.0
2012-02-02,11.29,11.6,11.13,11.28,905200,11.29,11.6,11.13,11.28,905200,0.0,1.0
2012-02-03,11.5,11.62,11.37,11.59,1072600,11.5,11.62,11.37,11.59,1072600,0.0,1.0
2012-02-06,11.35,11.58,11.33,11.46,665200,11.35,11.58,11.33,11.46,665200,0.0,1.0
2012-02-07,11.37,11.47,11.28,11.37,858100,11.37,11.47,11.28,11.37,858100,0.0,1.0
2012-02-08,11.28,11.45,11.1,11.43,484600,11.28,11.45,11.1,11.43,484600,0.0,1.0
2012-02-09,11.11,11.35,10.9,11.35,405200,11.11,11.35,10.9,11.35,405200,0.0,1.0
2012-02-10,11.135,11.24,10.61,10.61,3828000,11.135,11.24,10.61,10.61,3828000,0.0,1.0
2012-02-13,11.24,11.44,11.13,11.21,1199300,11.24,11.44,11.13,11.21,1199300,0.0,1.0
2012-02-14,11.56,11.69,11.24,11.29,1085300,11.56,11.69,11.24,11.29,1085300,0.0,1.0
2012-02-15,11.27,11.8,11.2,11.7,833100,11.27,11.8,11.2,11.7,833100,0.0,1.0
2012-02-16,11.74,11.81,11.25,11.35,1305800,11.74,11.81,11.25,11.35,1305800,0.0,1.0
2012-02-17,11.73,11.95,11.62,11.82,805200,11.73,11.95,11.62,11.82,805200,0.0,1.0
2012-02-21,11.52,11.8,11.44,11.8,686200,11.52,11.8,11.44,11.8,686200,0.0,1.0
2012-02-22,10.97,11.51,10.94,11.51,777500,10.97,11.51,10.94,11.51,777500,0.0,1.0
2012-02-23,11.65,11.66,10.95,11.14,847800,11.65,11.66,10.95,11.14,847800,0.0,1.0
2012-02-24,11.66,11.7795,11.55,11.67,613900,11.66,11.7795,11.55,11.67,613900,0.0,1.0
2012-02-27,11.76,11.85,11.24,11.59,502700,11.76,11.85,11.24,11.59,502700,0.0,1.0
2012-02-28,11.77,11.84,11.6,11.81,644600,11.77,11.84,11.6,11.81,644600,0.0,1.0
2012-02-29,11.51,11.92,11.49,11.83,867600,11.51,11.92,11.49,11.83,867600,0.0,1.0
2012-03-01,11.39,11.72,11.37,11.6,645000,11.39,11.72,11.37,11.6,645000,0.0,1.0
2012-03-02,11.29,11.61,11.17,11.41,551900,11.29,11.61,11.17,11.41,551900,0.0,1.0
2012-03-05,11.29,11.36,11.11,11.27,342700,11.29,11.36,11.11,11.27,342700,0.0,1.0
2012-03-06,10.97,11.2696,10.79,11.19,733000,10.97,11.2696,10.79,11.19,733000,0.0,1.0
2012-03-07,11.19,11.24,10.79,10.99,331000,11.19,11.24,10.79,10.99,331000,0.0,1.0
2012-03-08,11.51,11.7,11.38,11.54,824300,11.51,11.7,11.38,11.54,824300,0.0,1.0
2012-03-09,11.39,11.4,10.82,11.13,1607700,11.39,11.4,10.82,11.13,1607700,0.0,1.0
2012-03-12,11.38,11.72,11.34,11.37,915300,11.38,11.72,11.34,11.37,915300,0.0,1.0
2012-03-13,11.76,11.78,11.34,11.52,856000,11.76,11.78,11.34,11.52,856000,0.0,1.0
2012-03-14,12.04,12.15,11.7,11.75,1350400,12.04,12.15,11.7,11.75,1350400,0.0,1.0
2012-03-15,12.21,12.23,11.82,12.02,651100,12.21,12.23,11.82,12.02,651100,0.0,1.0
2012-03-16,11.96,12.29,11.77,12.26,1702100,11.96,12.29,11.77,12.26,1702100,0.0,1.0
2012-03-19,12.33,12.35,11.89,11.89,690300,12.33,12.35,11.89,11.89,690300,0.0,1.0
2012-03-20,11.99,12.2894,11.82,12.28,735200,11.99,12.2894,11.82,12.28,735200,0.0,1.0
2012-03-21,12.18,12.25,11.89,12.0,995100,12.18,12.25,11.89,12.0,995100,0.0,1.0
2012-03-22,11.935,12.16,11.83,12.06,736100,11.935,12.16,11.83,12.06,736100,0.0,1.0
2012-03-23,12.0,12.0389,11.77,11.97,1055900,12.0,12.0389,11.77,11.97,1055900,0.0,1.0
2012-03-26,12.81,12.85,12.01,12.01,1531200,12.81,12.85,12.01,12.01,1531200,0.0,1.0
2012-03-27,13.35,13.5,12.85,12.88,2500400,13.35,13.5,12.85,12.88,2500400,0.0,1.0
2012-03-28,13.09,13.5,12.852,13.34,843700,13.09,13.5,12.852,13.34,843700,0.0,1.0
2012-03-29,12.84,13.05,12.685,13.03,512200,12.84,13.05,12.685,13.03,512200,0.0,1.0
2012-03-30,12.76,13.1,12.67,12.96,670900,12.76,13.1,12.67,12.96,670900,0.0,1.0
2012-04-02,13.0,13.01,12.63,12.7,592000,13.0,13.01,12.63,12.7,592000,0.0,1.0
2012-04-03,12.81,13.05,12.74,12.99,647300,12.81,13.05,12.74,12.99,647300,0.0,1.0
2012-04-04,12.58,12.77,12.36,12.72,636100,12.58,12.77,12.36,12.72,636100,0.0,1.0
2012-04-05,12.57,12.63,12.39,12.52,625000,12.57,12.63,12.39,12.52,625000,0.0,1.0
2012-04-09,12.15,12.485,12.14,12.41,839700,12.15,12.485,12.14,12.41,839700,0.0,1.0
2012-04-10,10.63,11.77,10.48,11.52,3854800,10.63,11.77,10.48,11.52,3854800,0.0,1.0
2012-04-11,10.9,10.93,10.58,10.73,961900,10.9,10.93,10.58,10.73,961900,0.0,1.0
2012-04-12,11.355,11.45,10.86,10.88,1112600,11.355,11.45,10.86,10.88,1112600,0.0,1.0
2012-04-13,11.27,11.38,11.05,11.29,909700,11.27,11.38,11.05,11.29,909700,0.0,1.0
2012-04-16,8.555,9.2,7.51,8.59,8885100,8.555,9.2,7.51,8.59,8885100,0.0,1.0
2012-04-17,8.29,8.78,8.28,8.53,1587000,8.29,8.78,8.28,8.53,1587000,0.0,1.0
2012-04-18,8.11,8.31,7.94,8.25,2606000,8.11,8.31,7.94,8.25,2606000,0.0,1.0
2012-04-19,8.085,8.39,7.98,8.14,1291900,8.085,8.39,7.98,8.14,1291900,0.0,1.0
2012-04-20,8.07,8.25,8.02,8.25,872600,8.07,8.25,8.02,8.25,872600,0.0,1.0
2012-04-23,8.0,8.02,7.77,7.93,1106800,8.0,8.02,7.77,7.93,1106800,0.0,1.0
2012-04-24,8.0,8.1,7.92,7.99,605800,8.0,8.1,7.92,7.99,605800,0.0,1.0
2012-04-25,8.14,8.24,8.06,8.13,1006000,8.14,8.24,8.06,8.13,1006000,0.0,1.0
2012-04-26,8.09,8.22,7.9801,8.11,679900,8.09,8.22,7.9801,8.11,679900,0.0,1.0
2012-04-27,8.2,8.29,8.02,8.09,623400,8.2,8.29,8.02,8.09,623400,0.0,1.0
2012-04-30,8.075,8.24,8.01,8.24,633100,8.075,8.24,8.01,8.24,633100,0.0,1.0
2012-05-01,7.94,8.24,7.91,8.08,797400,7.94,8.24,7.91,8.08,797400,0.0,1.0
2012-05-02,8.3,8.38,7.86,7.89,1038400,8.3,8.38,7.86,7.89,1038400,0.0,1.0
2012-05-03,8.04,8.45,7.93,8.3,818500,8.04,8.45,7.93,8.3,818500,0.0,1.0
2012-05-04,7.82,8.02,7.77,8.01,817500,7.82,8.02,7.77,8.01,817500,0.0,1.0
2012-05-07,7.86,8.05,7.745,7.81,592000,7.86,8.05,7.745,7.81,592000,0.0,1.0
2012-05-08,7.66,7.87,7.29,7.83,1545500,7.66,7.87,7.29,7.83,1545500,0.0,1.0
2012-05-09,7.45,7.64,7.43,7.59,882400,7.45,7.64,7.43,7.59,882400,0.0,1.0
2012-05-10,7.37,7.63,7.3,7.54,664000,7.37,7.63,7.3,7.54,664000,0.0,1.0
2012-05-11,7.46,7.55,7.25,7.31,514500,7.46,7.55,7.25,7.31,514500,0.0,1.0
2012-05-14,7.25,7.49,7.17,7.49,398900,7.25,7.49,7.17,7.49,398900,0.0,1.0
2012-05-15,7.4,7.43,7.23,7.23,1239500,7.4,7.43,7.23,7.23,1239500,0.0,1.0
2012-05-16,7.45,7.54,7.39,7.41,982300,7.45,7.54,7.39,7.41,982300,0.0,1.0
2012-05-17,7.56,7.67,7.38,7.53,1418100,7.56,7.67,7.38,7.53,1418100,0.0,1.0
2012-05-18,7.9,8.07,7.5,7.55,1170400,7.9,8.07,7.5,7.55,1170400,0.0,1.0
2012-05-21,8.35,8.44,7.92,7.95,1139800,8.35,8.44,7.92,7.95,1139800,0.0,1.0
2012-05-22,8.1,8.47,8.07,8.31,690000,8.1,8.47,8.07,8.31,690000,0.0,1.0
2012-05-23,8.09,8.15,7.8,8.06,763000,8.09,8.15,7.8,8.06,763000,0.0,1.0
2012-05-24,8.2,8.2,7.925,8.12,448600,8.2,8.2,7.925,8.12,448600,0.0,1.0
2012-05-25,8.31,8.31,8.09,8.23,406900,8.31,8.31,8.09,8.23,406900,0.0,1.0
2012-05-29,8.17,8.35,8.04,8.31,786300,8.17,8.35,8.04,8.31,786300,0.0,1.0
2012-05-30,7.66,8.12,7.65,8.05,1078000,7.66,8.12,7.65,8.05,1078000,0.0,1.0
2012-05-31,7.64,7.73,7.47,7.61,638900,7.64,7.73,7.47,7.61,638900,0.0,1.0
2012-06-01,7.4,7.55,7.31,7.44,759400,7.4,7.55,7.31,7.44,759400,0.0,1.0
2012-06-04,7.52,7.6,7.28,7.41,747300,7.52,7.6,7.28,7.41,747300,0.0,1.0
2012-06-05,7.67,7.75,7.4101,7.46,419500,7.67,7.75,7.4101,7.46,419500,0.0,1.0
2012-06-06,8.3,8.49,7.85,7.87,1082500,8.3,8.49,7.85,7.87,1082500,0.0,1.0
2012-06-07,8.1,8.5,8.08,8.44,693700,8.1,8.5,8.08,8.44,693700,0.0,1.0
2012-06-08,8.39,8.45,7.92,8.07,845000,8.39,8.45,7.92,8.07,845000,0.0,1.0
2012-06-11,8.12,8.67,8.1,8.51,675200,8.12,8.67,8.1,8.51,675200,0.0,1.0
2012-06-12,8.58,8.59,7.84,8.18,1116600,8.58,8.59,7.84,8.18,1116600,0.0,1.0
2012-06-13,8.4,8.72,8.36,8.54,1016400,8.4,8.72,8.36,8.54,1016400,0.0,1.0
2012-06-14,8.72,8.75,8.33,8.44,555300,8.72,8.75,8.33,8.44,555300,0.0,1.0
2012-06-15,8.91,9.01,8.63,8.69,2653200,8.91,9.01,8.63,8.69,2653200,0.0,1.0
2012-06-18,8.82,9.02,8.69,8.83,624700,8.82,9.02,8.69,8.83,624700,0.0,1.0
2012-06-19,8.95,9.08,8.84,8.88,599900,8.95,9.08,8.84,8.88,599900,0.0,1.0
2012-06-20,8.98,9.05,8.83,8.97,600200,8.98,9.05,8.83,8.97,600200,0.0,1.0
2012-06-21,8.93,9.0494,8.87,8.99,623700,8.93,9.0494,8.87,8.99,623700,0.0,1.0
2012-06-22,9.01,9.05,8.805,8.98,817500,9.01,9.05,8.805,8.98,817500,0.0,1.0
2012-06-25,8.7,8.89,8.59,8.89,497700,8.7,8.89,8.59,8.89,497700,0.0,1.0
2012-06-26,8.69,8.8795,8.62,8.74,369800,8.69,8.8795,8.62,8.74,369800,0.0,1.0
2012-06-27,8.95,9.02,8.61,8.73,465700,8.95,9.02,8.61,8.73,465700,0.0,1.0
2012-06-28,8.53,8.95,8.32,8.86,600700,8.53,8.95,8.32,8.86,600700,0.0,1.0
2012-06-29,8.86,8.93,8.6601,8.75,513600,8.86,8.93,8.6601,8.75,513600,0.0,1.0
2012-07-02,9.51,9.53,8.86,8.89,914400,9.51,9.53,8.86,8.89,914400,0.0,1.0
2012-07-03,9.72,9.83,9.48,9.59,512800,9.72,9.83,9.48,9.59,512800,0.0,1.0
2012-07-05,9.63,9.71,9.47,9.69,617300,9.63,9.71,9.47,9.69,617300,0.0,1.0
2012-07-06,9.3,9.73,9.25,9.5,425500,9.3,9.73,9.25,9.5,425500,0.0,1.0
2012-07-09,9.17,9.3,9.02,9.29,643800,9.17,9.3,9.02,9.29,643800,0.0,1.0
2012-07-10,9.06,9.32,9.02,9.26,522300,9.06,9.32,9.02,9.26,522300,0.0,1.0
2012-07-11,8.84,9.06,8.76,9.06,697000,8.84,9.06,8.76,9.06,697000,0.0,1.0
2012-07-12,9.16,9.16,8.56,8.8,867200,9.16,9.16,8.56,8.8,867200,0.0,1.0
2012-07-13,8.68,9.02,8.63,8.86,858800,8.68,9.02,8.63,8.86,858800,0.0,1.0
2012-07-16,8.71,8.81,8.42,8.69,459200,8.71,8.81,8.42,8.69,459200,0.0,1.0
2012-07-17,8.95,9.01,8.68,8.79,859100,8.95,9.01,8.68,8.79,859100,0.0,1.0
2012-07-18,9.32,9.345,8.92,8.92,634700,9.32,9.345,8.92,8.92,634700,0.0,1.0
2012-07-19,9.2,9.54,9.18,9.4,441500,9.2,9.54,9.18,9.4,441500,0.0,1.0
2012-07-20,8.96,9.1801,8.8901,9.15,627600,8.96,9.1801,8.8901,9.15,627600,0.0,1.0
2012-07-23,8.57,8.73,8.4,8.72,692000,8.57,8.73,8.4,8.72,692000,0.0,1.0
2012-07-24,8.495,8.64,8.4,8.64,553600,8.495,8.64,8.4,8.64,553600,0.0,1.0
2012-07-25,8.63,8.86,8.5206,8.6,302700,8.63,8.86,8.5206,8.6,302700,0.0,1.0
2012-07-26,9.33,9.38,8.8,8.8,743000,9.33,9.38,8.8,8.8,743000,0.0,1.0
2012-07-27,9.775,9.92,9.275,9.35,737400,9.775,9.92,9.275,9.35,737400,0.0,1.0
2012-07-30,9.38,9.79,9.24,9.77,397700,9.38,9.79,9.24,9.77,397700,0.0,1.0
2012-07-31,9.02,9.45,8.99,9.32,451100,9.02,9.45,8.99,9.32,451100,0.0,1.0
2012-08-01,8.56,9.1,8.55,9.1,1390500,8.56,9.1,8.55,9.1,1390500,0.0,1.0
2012-08-02,4.3,4.79,3.86,3.91,10958600,4.3,4.79,3.86,3.91,10958600,0.0,1.0
2012-08-03,4.61,5.05,4.5,4.57,3767900,4.61,5.05,4.5,4.57,3767900,0.0,1.0
2012-08-06,4.82,5.01,4.65,4.69,2346800,4.82,5.01,4.65,4.69,2346800,0.0,1.0
2012-08-07,6.06,6.128,4.85,5.02,4417200,6.06,6.128,4.85,5.02,4417200,0.0,1.0
2012-08-08,5.98,6.05,5.79,5.98,2933200,5.98,6.05,5.79,5.98,2933200,0.0,1.0
2012-08-09,5.89,6.23,5.81,5.99,1487300,5.89,6.23,5.81,5.99,1487300,0.0,1.0
2012-08-10,5.4,5.96,5.36,5.89,1752100,5.4,5.96,5.36,5.89,1752100,0.0,1.0
2012-08-13,5.63,5.65,5.33,5.43,1042800,5.63,5.65,5.33,5.43,1042800,0.0,1.0
2012-08-14,5.56,5.74,5.55,5.71,857000,5.56,5.74,5.55,5.71,857000,0.0,1.0
2012-08-15,5.99,6.0,5.63,5.71,1199700,5.99,6.0,5.63,5.71,1199700,0.0,1.0
2012-08-16,5.99,6.17,5.85,5.98,1016800,5.99,6.17,5.85,5.98,1016800,0.0,1.0
2012-08-17,6.0,6.0,5.87,5.97,584700,6.0,6.0,5.87,5.97,584700,0.0,1.0
2012-08-20,5.91,5.99,5.75,5.96,683500,5.91,5.99,5.75,5.96,683500,0.0,1.0
2012-08-21,5.78,6.02,5.7,5.92,900300,5.78,6.02,5.7,5.92,900300,0.0,1.0
2012-08-22,5.75,5.84,5.68,5.78,593300,5.75,5.84,5.68,5.78,593300,0.0,1.0
2012-08-23,5.74,5.78,5.6715,5.74,520700,5.74,5.78,5.6715,5.74,520700,0.0,1.0
2012-08-24,5.73,5.78,5.61,5.7,666800,5.73,5.78,5.61,5.7,666800,0.0,1.0
2012-08-27,5.7,5.76,5.55,5.76,650000,5.7,5.76,5.55,5.76,650000,0.0,1.0
2012-08-28,5.68,5.76,5.61,5.73,575400,5.68,5.76,5.61,5.73,575400,0.0,1.0
2012-08-29,5.65,5.86,5.63,5.86,920700,5.65,5.86,5.63,5.86,920700,0.0,1.0
2012-08-30,5.71,5.735,5.61,5.67,590700,5.71,5.735,5.61,5.67,590700,0.0,1.0
2012-08-31,5.8,5.82,5.65,5.78,582300,5.8,5.82,5.65,5.78,582300,0.0,1.0
2012-09-04,5.9,5.93,5.72,5.79,669500,5.9,5.93,5.72,5.79,669500,0.0,1.0
2012-09-05,5.905,5.98,5.86,5.88,608500,5.905,5.98,5.86,5.88,608500,0.0,1.0
2012-09-06,6.05,6.15,5.92,5.96,972600,6.05,6.15,5.92,5.96,972600,0.0,1.0
2012-09-07,5.93,6.0899,5.92,6.05,506600,5.93,6.0899,5.92,6.05,506600,0.0,1.0
2012-09-10,5.89,5.95,5.82,5.95,459700,5.89,5.95,5.82,5.95,459700,0.0,1.0
2012-09-11,5.8,5.97,5.78,5.89,368900,5.8,5.97,5.78,5.89,368900,0.0,1.0
2012-09-12,5.95,5.99,5.755,5.83,578400,5.95,5.99,5.755,5.83,578400,0.0,1.0
2012-09-13,6.18,6.25,5.91,5.98,857500,6.18,6.25,5.91,5.98,857500,0.0,1.0
2012-09-14,6.34,6.43,6.19,6.23,827100,6.34,6.43,6.19,6.23,827100,0.0,1.0
2012-09-17,6.33,6.34,6.205,6.31,486300,6.33,6.34,6.205,6.31,486300,0.0,1.0
2012-09-18,6.42,6.44,6.3,6.35,432200,6.42,6.44,6.3,6.35,432200,0.0,1.0
2012-09-19,6.38,6.5,6.34,6.45,508900,6.38,6.5,6.34,6.45,508900,0.0,1.0
2012-09-20,6.41,6.49,6.2701,6.31,753500,6.41,6.49,6.2701,6.31,753500,0.0,1.0
2012-09-21,7.95,8.65,7.76,8.44,4892700,7.95,8.65,7.76,8.44,4892700,0.0,1.0
2012-09-24,8.005,8.14,7.56,7.57,1429700,8.005,8.14,7.56,7.57,1429700,0.0,1.0
2012-09-25,7.78,8.1899,7.69,8.05,1341600,7.78,8.1899,7.69,8.05,1341600,0.0,1.0
2012-09-26,7.78,8.0,7.75,7.79,692500,7.78,8.0,7.75,7.79,692500,0.0,1.0
2012-09-27,7.86,8.0,7.34,7.79,799400,7.86,8.0,7.34,7.79,799400,0.0,1.0
2012-09-28,7.54,7.832,7.5,7.77,826300,7.54,7.832,7.5,7.77,826300,0.0,1.0
2012-10-01,7.411,7.63,7.2,7.6,711000,7.411,7.63,7.2,7.6,711000,0.0,1.0
2012-10-02,7.07,7.53,7.04,7.46,1257100,7.07,7.53,7.04,7.46,1257100,0.0,1.0
2012-10-03,6.94,7.2287,6.76,7.14,1679500,6.94,7.2287,6.76,7.14,1679500,0.0,1.0
2012-10-04,6.79,7.16,6.71,6.98,1015900,6.79,7.16,6.71,6.98,1015900,0.0,1.0
2012-10-05,6.79,6.985,6.74,6.85,1155900,6.79,6.985,6.74,6.85,1155900,0.0,1.0
2012-10-08,6.59,6.79,6.5,6.77,984400,6.59,6.79,6.5,6.77,984400,0.0,1.0
2012-10-09,6.28,6.63,6.26,6.59,715600,6.28,6.63,6.26,6.59,715600,0.0,1.0
2012-10-10,6.29,6.39,6.15,6.32,1079200,6.29,6.39,6.15,6.32,1079200,0.0,1.0
2012-10-11,6.27,6.49,6.26,6.4,621500,6.27,6.49,6.26,6.4,621500,0.0,1.0
2012-10-12,6.15,6.3,6.025,6.3,712800,6.15,6.3,6.025,6.3,712800,0.0,1.0
2012-10-15,6.1,6.24,6.07,6.19,533200,6.1,6.24,6.07,6.19,533200,0.0,1.0
2012-10-16,6.14,6.2,6.03,6.16,572600,6.14,6.2,6.03,6.16,572600,0.0,1.0
2012-10-17,6.2299,6.34,6.02,6.15,471400,6.2299,6.34,6.02,6.15,471400,0.0,1.0
2012-10-18,6.0399,6.22,6.02,6.21,448700,6.0399,6.22,6.02,6.21,448700,0.0,1.0
2012-10-19,5.79,6.075,5.66,5.97,946200,5.79,6.075,5.66,5.97,946200,0.0,1.0
2012-10-22,5.65,5.84,5.57,5.84,669800,5.65,5.84,5.57,5.84,669800,0.0,1.0
2012-10-23,5.59,5.7631,5.35,5.57,1064200,5.59,5.7631,5.35,5.57,1064200,0.0,1.0
2012-10-24,5.41,5.8079,5.4,5.64,700100,5.41,5.8079,5.4,5.64,700100,0.0,1.0
2012-10-25,5.5,5.56,5.44,5.5,711000,5.5,5.56,5.44,5.5,711000,0.0,1.0
2012-10-26,5.23,5.5493,5.17,5.5,854000,5.23,5.5493,5.17,5.5,854000,0.0,1.0
2012-10-31,5.29,5.4,5.2,5.26,413100,5.29,5.4,5.2,5.26,413100,0.0,1.0
2012-11-01,5.37,5.46,5.24,5.29,635000,5.37,5.46,5.24,5.29,635000,0.0,1.0
2012-11-02,5.27,5.45,5.26,5.38,484600,5.27,5.45,5.26,5.38,484600,0.0,1.0
2012-11-05,5.49,5.61,5.25,5.29,916000,5.49,5.61,5.25,5.29,916000,0.0,1.0
2012-11-06,5.44,5.8999,5.41,5.56,853300,5.44,5.8999,5.41,5.56,853300,0.0,1.0
2012-11-07,5.16,5.35,5.09,5.35,637600,5.16,5.35,5.09,5.35,637600,0.0,1.0
2012-11-08,5.13,5.18,4.91,5.11,991300,5.13,5.18,4.91,5.11,991300,0.0,1.0
2012-11-09,4.82,5.29,4.8,4.93,1177200,4.82,5.29,4.8,4.93,1177200,0.0,1.0
2012-11-12,5.09,5.13,4.86,4.87,560200,5.09,5.13,4.86,4.87,560200,0.0,1.0
2012-11-13,5.15,5.48,5.07,5.1,523600,5.15,5.48,5.07,5.1,523600,0.0,1.0
2012-11-14,5.065,5.457,5.015,5.22,557100,5.065,5.457,5.015,5.22,557100,0.0,1.0
2012-11-15,5.32,5.44,5.17,5.17,953500,5.32,5.44,5.17,5.17,953500,0.0,1.0
2012-11-16,5.31,5.37,5.1,5.31,943000,5.31,5.37,5.1,5.31,943000,0.0,1.0
2012-11-19,5.44,5.56,5.28,5.41,717500,5.44,5.56,5.28,5.41,717500,0.0,1.0
2012-11-20,5.67,5.69,5.3314,5.41,630300,5.67,5.69,5.3314,5.41,630300,0.0,1.0
2012-11-21,5.69,5.82,5.64,5.72,354300,5.69,5.82,5.64,5.72,354300,0.0,1.0
2012-11-23,5.72,5.77,5.63,5.73,251700,5.72,5.77,5.63,5.73,251700,0.0,1.0
2012-11-26,5.73,5.75,5.58,5.7,329000,5.73,5.75,5.58,5.7,329000,0.0,1.0
2012-11-27,5.56,5.76,5.56,5.72,370700,5.56,5.76,5.56,5.72,370700,0.0,1.0
2012-11-28,5.5,5.53,5.34,5.52,391600,5.5,5.53,5.34,5.52,391600,0.0,1.0
2012-11-29,5.71,5.71,5.32,5.57,389000,5.71,5.71,5.32,5.57,389000,0.0,1.0
2012-11-30,6.23,6.27,5.75,5.77,1369500,6.23,6.27,5.75,5.77,1369500,0.0,1.0
2012-12-03,5.91,6.3276,5.91,6.3,597800,5.91,6.3276,5.91,6.3,597800,0.0,1.0
2012-12-04,6.01,6.03,5.78,5.9,427700,6.01,6.03,5.78,5.9,427700,0.0,1.0
2012-12-05,5.88,6.08,5.76,6.08,645500,5.88,6.08,5.76,6.08,645500,0.0,1.0
2012-12-06,5.73,5.93,5.71,5.86,293800,5.73,5.93,5.71,5.86,293800,0.0,1.0
2012-12-07,5.74,5.95,5.71,5.77,252800,5.74,5.95,5.71,5.77,252800,0.0,1.0
2012-12-10,5.94,6.27,5.78,5.79,620900,5.94,6.27,5.78,5.79,620900,0.0,1.0
2012-12-11,5.97,6.08,5.92,6.06,562200,5.97,6.08,5.92,6.06,562200,0.0,1.0
2012-12-12,5.67,6.0396,5.65,6.01,539300,5.67,6.0396,5.65,6.01,539300,0.0,1.0
2012-12-13,5.4,5.74,5.29,5.66,899000,5.4,5.74,5.29,5.66,899000,0.0,1.0
2012-12-14,5.52,5.5501,5.34,5.37,530100,5.52,5.5501,5.34,5.37,530100,0.0,1.0
2012-12-17,5.48,5.71,5.46,5.55,1327600,5.48,5.71,5.46,5.55,1327600,0.0,1.0
2012-12-18,5.59,5.6,5.45,5.51,629400,5.59,5.6,5.45,5.51,629400,0.0,1.0
2012-12-19,5.67,5.74,5.49,5.59,696700,5.67,5.74,5.49,5.59,696700,0.0,1.0
2012-12-20,5.52,5.73,5.5,5.68,751200,5.52,5.73,5.5,5.68,751200,0.0,1.0
2012-12-21,7.01,7.19,6.21,6.36,9014600,7.01,7.19,6.21,6.36,9014600,0.0,1.0
2012-12-24,6.7,7.09,6.66,7.02,1077200,6.7,7.09,6.66,7.02,1077200,0.0,1.0
2012-12-26,6.7604,7.005,6.55,6.75,1068000,6.7604,7.005,6.55,6.75,1068000,0.0,1.0
2012-12-27,6.62,7.0,6.55,6.81,687300,6.62,7.0,6.55,6.81,687300,0.0,1.0
2012-12-28,6.65,6.76,6.54,6.56,710100,6.65,6.76,6.54,6.56,710100,0.0,1.0
2012-12-31,6.71,6.76,6.51,6.64,866700,6.71,6.76,6.51,6.64,866700,0.0,1.0
2013-01-02,6.79,6.97,6.75,6.97,817300,6.79,6.97,6.75,6.97,817300,0.0,1.0
2013-01-03,6.5701,6.81,6.53,6.81,626000,6.5701,6.81,6.53,6.81,626000,0.0,1.0
2013-01-04,6.93,6.95,6.55,6.63,665300,6.93,6.95,6.55,6.63,665300,0.0,1.0
2013-01-07,7.08,7.19,6.85,6.95,947400,7.08,7.19,6.85,6.95,947400,0.0,1.0
2013-01-08,6.94,7.11,6.86,7.05,505800,6.94,7.11,6.86,7.05,505800,0.0,1.0
2013-01-09,7.43,7.47,6.93,7.06,1274700,7.43,7.47,6.93,7.06,1274700,0.0,1.0
2013-01-10,7.26,7.48,7.13,7.45,811300,7.26,7.48,7.13,7.45,811300,0.0,1.0
2013-01-11,7.21,7.27,7.1,7.27,766200,7.21,7.27,7.1,7.27,766200,0.0,1.0
2013-01-14,8.34,8.44,7.66,7.79,3027400,8.34,8.44,7.66,7.79,3027400,0.0,1.0
2013-01-15,8.24,8.29,7.88,8.23,1486900,8.24,8.29,7.88,8.23,1486900,0.0,1.0
2013-01-16,8.04,8.27,7.935,8.25,1085000,8.04,8.27,7.935,8.25,1085000,0.0,1.0
2013-01-17,8.16,8.17,7.92,8.05,666700,8.16,8.17,7.92,8.05,666700,0.0,1.0
2013-01-18,8.13,8.16,7.96,8.12,505700,8.13,8.16,7.96,8.12,505700,0.0,1.0
2013-01-22,8.21,8.22,7.97,8.1,709200,8.21,8.22,7.97,8.1,709200,0.0,1.0
2013-01-23,8.35,8.44,8.13,8.2,934700,8.35,8.44,8.13,8.2,934700,0.0,1.0
2013-01-24,8.3,8.588,8.17,8.32,1145100,8.3,8.588,8.17,8.32,1145100,0.0,1.0
2013-01-25,8.31,8.44,8.18,8.34,754600,8.31,8.44,8.18,8.34,754600,0.0,1.0
2013-01-28,8.16,8.4,8.06,8.36,722000,8.16,8.4,8.06,8.36,722000,0.0,1.0
2013-01-29,8.03,8.28,7.96,8.17,949500,8.03,8.28,7.96,8.17,949500,0.0,1.0
2013-01-30,7.09,8.1,7.055,8.0,4106100,7.09,8.1,7.055,8.0,4106100,0.0,1.0
2013-01-31,6.69,7.0,5.79,6.99,6102000,6.69,7.0,5.79,6.99,6102000,0.0,1.0
2013-02-01,6.53,6.75,6.43,6.69,1234800,6.53,6.75,6.43,6.69,1234800,0.0,1.0
2013-02-04,6.545,6.69,6.36,6.42,1106300,6.545,6.69,6.36,6.42,1106300,0.0,1.0
2013-02-05,6.45,6.605,6.415,6.58,707600,6.45,6.605,6.415,6.58,707600,0.0,1.0
2013-02-06,6.58,6.615,6.39,6.4,770800,6.58,6.615,6.39,6.4,770800,0.0,1.0
2013-02-07,6.5,6.56,6.35,6.54,499700,6.5,6.56,6.35,6.54,499700,0.0,1.0
2013-02-08,6.44,6.64,6.4,6.5,603500,6.44,6.64,6.4,6.5,603500,0.0,1.0
2013-02-11,6.21,6.53,6.12,6.46,1233400,6.21,6.53,6.12,6.46,1233400,0.0,1.0
2013-02-12,6.18,6.43,6.15,6.2,614600,6.18,6.43,6.15,6.2,614600,0.0,1.0
2013-02-13,6.09,6.24,6.0,6.18,927300,6.09,6.24,6.0,6.18,927300,0.0,1.0
2013-02-14,5.82,6.08,5.8,6.05,1440100,5.82,6.08,5.8,6.05,1440100,0.0,1.0
2013-02-15,5.96,6.02,5.86,5.88,1314500,5.96,6.02,5.86,5.88,1314500,0.0,1.0
2013-02-19,6.0,6.035,5.94,5.99,644500,6.0,6.035,5.94,5.99,644500,0.0,1.0
2013-02-20,5.85,6.18,5.85,5.99,543900,5.85,6.18,5.85,5.99,543900,0.0,1.0
2013-02-21,5.81,5.86,5.76,5.85,626000,5.81,5.86,5.76,5.85,626000,0.0,1.0
2013-02-22,5.91,5.96,5.78,5.84,588800,5.91,5.96,5.78,5.84,588800,0.0,1.0
2013-02-25,5.72,6.07,5.68,5.92,1032900,5.72,6.07,5.68,5.92,1032900,0.0,1.0
2013-02-26,5.17,5.8,5.14,5.75,3452600,5.17,5.8,5.14,5.75,3452600,0.0,1.0
2013-02-27,5.28,5.35,5.235,5.25,1043500,5.28,5.35,5.235,5.25,1043500,0.0,1.0
2013-02-28,5.45,5.49,5.3,5.32,1213700,5.45,5.49,5.3,5.32,1213700,0.0,1.0
2013-03-01,5.51,5.55,5.25,5.32,908200,5.51,5.55,5.25,5.32,908200,0.0,1.0
2013-03-04,5.33,5.53,5.24,5.48,687400,5.33,5.53,5.24,5.48,687400,0.0,1.0
2013-03-05,5.54,5.59,5.33,5.37,882500,5.54,5.59,5.33,5.37,882500,0.0,1.0
2013-03-06,5.46,5.51,5.335,5.51,678200,5.46,5.51,5.335,5.51,678200,0.0,1.0
2013-03-07,5.77,5.82,5.47,5.47,891200,5.77,5.82,5.47,5.47,891200,0.0,1.0
2013-03-08,5.85,5.86,5.72,5.82,513400,5.85,5.86,5.72,5.82,513400,0.0,1.0
2013-03-11,6.05,6.09,5.82,5.89,758800,6.05,6.09,5.82,5.89,758800,0.0,1.0
2013-03-12,5.7,6.07,5.68,6.03,1106900,5.7,6.07,5.68,6.03,1106900,0.0,1.0
2013-03-13,5.7,5.77,5.64,5.69,1025300,5.7,5.77,5.64,5.69,1025300,0.0,1.0
2013-03-14,5.74,5.75,5.69,5.715,848300,5.74,5.75,5.69,5.715,848300,0.0,1.0
2013-03-15,5.54,5.85,5.5,5.75,2345600,5.54,5.85,5.5,5.75,2345600,0.0,1.0
2013-03-18,5.54,5.6,5.46,5.47,1092800,5.54,5.6,5.46,5.47,1092800,0.0,1.0
2013-03-19,5.36,5.55,5.33,5.54,809900,5.36,5.55,5.33,5.54,809900,0.0,1.0
2013-03-20,5.34,5.44,5.27,5.37,733600,5.34,5.44,5.27,5.37,733600,0.0,1.0
2013-03-21,5.27,5.36,5.26,5.3,527100,5.27,5.36,5.26,5.3,527100,0.0,1.0
2013-03-22,6.9,6.98,5.89,6.13,7753800,6.9,6.98,5.89,6.13,7753800,0.0,1.0
2013-03-25,6.055,7.3,6.0,7.2,4506900,6.055,7.3,6.0,7.2,4506900,0.0,1.0
2013-03-26,6.02,6.21,5.87,6.2,1637600,6.02,6.21,5.87,6.2,1637600,0.0,1.0
2013-03-27,5.86,6.0,5.74,6.0,1053700,5.86,6.0,5.74,6.0,1053700,0.0,1.0
2013-03-28,5.765,6.08,5.76,5.91,1008600,5.765,6.08,5.76,5.91,1008600,0.0,1.0
2013-04-01,5.37,5.86,5.33,5.75,1475200,5.37,5.86,5.33,5.75,1475200,0.0,1.0
2013-04-02,5.49,5.63,5.36,5.41,1096700,5.49,5.63,5.36,5.41,1096700,0.0,1.0
2013-04-03,5.23,5.49,5.18,5.49,1090000,5.23,5.49,5.18,5.49,1090000,0.0,1.0
2013-04-04,5.19,5.28,5.05,5.24,855400,5.19,5.28,5.05,5.24,855400,0.0,1.0
2013-04-05,5.16,5.19,5.05,5.12,574700,5.16,5.19,5.05,5.12,574700,0.0,1.0
2013-04-08,5.11,5.2,5.03,5.17,705500,5.11,5.2,5.03,5.17,705500,0.0,1.0
2013-04-09,5.4,5.42,5.1,5.1,901000,5.4,5.42,5.1,5.1,901000,0.0,1.0
2013-04-10,5.61,5.64,5.4,5.44,1151200,5.61,5.64,5.4,5.44,1151200,0.0,1.0
2013-04-11,5.92,5.94,5.58,5.62,1096400,5.92,5.94,5.58,5.62,1096400,0.0,1.0
2013-04-12,5.97,5.99,5.75,5.88,1080300,5.97,5.99,5.75,5.88,1080300,0.0,1.0
2013-04-15,5.94,6.12,5.849,5.95,1472000,5.94,6.12,5.849,5.95,1472000,0.0,1.0
2013-04-16,5.74,6.05,5.655,5.97,888400,5.74,6.05,5.655,5.97,888400,0.0,1.0
2013-04-17,5.74,5.808,5.525,5.7,1167200,5.74,5.808,5.525,5.7,1167200,0.0,1.0
2013-04-18,5.559,5.82,5.47,5.76,1073900,5.559,5.82,5.47,5.76,1073900,0.0,1.0
2013-04-19,6.08,6.09,5.52,5.54,986500,6.08,6.09,5.52,5.54,986500,0.0,1.0
2013-04-22,6.03,6.18,5.96,6.13,859300,6.03,6.18,5.96,6.13,859300,0.0,1.0
2013-04-23,6.54,6.55,6.09,6.09,1511100,6.54,6.55,6.09,6.09,1511100,0.0,1.0
2013-04-24,6.25,6.65,6.17,6.63,925400,6.25,6.65,6.17,6.63,925400,0.0,1.0
2013-04-25,6.33,6.42,6.1,6.22,858100,6.33,6.42,6.1,6.22,858100,0.0,1.0
2013-04-26,6.28,6.36,6.22,6.29,772400,6.28,6.36,6.22,6.29,772400,0.0,1.0
2013-04-29,6.29,6.36,6.24,6.3,482300,6.29,6.36,6.24,6.3,482300,0.0,1.0
2013-04-30,6.04,6.32,6.01,6.32,701800,6.04,6.32,6.01,6.32,701800,0.0,1.0
2013-05-01,5.77,6.01,5.68,6.01,1033600,5.77,6.01,5.68,6.01,1033600,0.0,1.0
2013-05-02,5.93,6.04,5.81,5.81,838400,5.93,6.04,5.81,5.81,838400,0.0,1.0
2013-05-03,6.04,6.32,5.97,6.03,1292900,6.04,6.32,5.97,6.03,1292900,0.0,1.0
2013-05-06,6.14,6.22,6.04,6.06,674700,6.14,6.22,6.04,6.06,674700,0.0,1.0
2013-05-07,6.01,6.17,5.95,6.14,787600,6.01,6.17,5.95,6.14,787600,0.0,1.0
2013-05-08,6.01,6.09,5.92,6.0,807400,6.01,6.09,5.92,6.0,807400,0.0,1.0
2013-05-09,6.01,6.21,5.95,6.0,1265800,6.01,6.21,5.95,6.0,1265800,0.0,1.0
2013-05-10,6.43,6.49,6.029,6.03,1029700,6.43,6.49,6.029,6.03,1029700,0.0,1.0
2013-05-13,6.44,6.66,6.28,6.44,1189000,6.44,6.66,6.28,6.44,1189000,0.0,1.0
2013-05-14,6.71,6.73,6.4,6.47,1956100,6.71,6.73,6.4,6.47,1956100,0.0,1.0
2013-05-15,6.74,7.27,6.73,6.97,2538300,6.74,7.27,6.73,6.97,2538300,0.0,1.0
2013-05-16,7.98,8.06,7.2501,7.32,5325000,7.98,8.06,7.2501,7.32,5325000,0.0,1.0
2013-05-17,7.96,8.49,7.89,8.41,4005800,7.96,8.49,7.89,8.41,4005800,0.0,1.0
2013-05-20,7.57,8.07,7.54,8.03,1578200,7.57,8.07,7.54,8.03,1578200,0.0,1.0
2013-05-21,7.59,7.92,7.42,7.71,1412200,7.59,7.92,7.42,7.71,1412200,0.0,1.0
2013-05-22,7.17,7.74,7.03,7.59,1248000,7.17,7.74,7.03,7.59,1248000,0.0,1.0
2013-05-23,7.45,7.54,6.78,7.1,1533600,7.45,7.54,6.78,7.1,1533600,0.0,1.0
2013-05-24,7.42,7.55,7.23,7.48,1104500,7.42,7.55,7.23,7.48,1104500,0.0,1.0
2013-05-28,7.43,7.57,7.31,7.51,640600,7.43,7.57,7.31,7.51,640600,0.0,1.0
2013-05-29,7.25,7.66,7.24,7.42,966900,7.25,7.66,7.24,7.42,966900,0.0,1.0
2013-05-30,7.18,7.32,7.12,7.26,1035400,7.18,7.32,7.12,7.26,1035400,0.0,1.0
2013-05-31,7.06,7.2,7.05,7.13,1303300,7.06,7.2,7.05,7.13,1303300,0.0,1.0
2013-06-03,6.82,7.25,6.6,7.08,1584200,6.82,7.25,6.6,7.08,1584200,0.0,1.0
2013-06-04,6.47,6.91,6.41,6.87,1398900,6.47,6.91,6.41,6.87,1398900,0.0,1.0
2013-06-05,6.27,6.51,6.211,6.45,1418000,6.27,6.51,6.211,6.45,1418000,0.0,1.0
2013-06-06,6.36,6.36,6.05,6.27,1304800,6.36,6.36,6.05,6.27,1304800,0.0,1.0
2013-06-07,6.56,6.69,6.3,6.4,670800,6.56,6.69,6.3,6.4,670800,0.0,1.0
2013-06-10,6.6,6.68,6.4,6.56,701000,6.6,6.68,6.4,6.56,701000,0.0,1.0
2013-06-11,6.64,6.83,6.3602,6.5,1092400,6.64,6.83,6.3602,6.5,1092400,0.0,1.0
2013-06-12,6.4,6.73,6.35,6.7,875300,6.4,6.73,6.35,6.7,875300,0.0,1.0
2013-06-13,6.54,6.58,6.35,6.37,623900,6.54,6.58,6.35,6.37,623900,0.0,1.0
2013-06-14,6.43,6.61,6.38,6.52,589200,6.43,6.61,6.38,6.52,589200,0.0,1.0
2013-06-17,6.22,6.57,6.16,6.47,738700,6.22,6.57,6.16,6.47,738700,0.0,1.0
2013-06-18,6.405,6.63,6.32,6.32,1551400,6.405,6.63,6.32,6.32,1551400,0.0,1.0
2013-06-19,6.32,6.55,6.31,6.41,969700,6.32,6.55,6.31,6.41,969700,0.0,1.0
2013-06-20,5.97,6.25,5.93,6.25,1202900,5.97,6.25,5.93,6.25,1202900,0.0,1.0
2013-06-21,6.15,6.17,5.91,6.0,1874100,6.15,6.17,5.91,6.0,1874100,0.0,1.0
2013-06-24,6.685,6.88,5.88,6.09,2720700,6.685,6.88,5.88,6.09,2720700,0.0,1.0
2013-06-25,6.4,6.94,6.23,6.88,2160800,6.4,6.94,6.23,6.88,2160800,0.0,1.0
2013-06-26,6.48,6.65,6.26,6.43,893300,6.48,6.65,6.26,6.43,893300,0.0,1.0
2013-06-27,6.37,6.67,6.32,6.52,821700,6.37,6.67,6.32,6.52,821700,0.0,1.0
2013-06-28,7.95,8.2,6.145,6.34,9722300,7.95,8.2,6.145,6.34,9722300,0.0,1.0
2013-07-01,7.69,8.15,7.36,7.98,3602700,7.69,8.15,7.36,7.98,3602700,0.0,1.0
2013-07-02,7.88,8.3197,7.66,7.66,2275000,7.88,8.3197,7.66,7.66,2275000,0.0,1.0
2013-07-03,7.69,7.949,7.66,7.87,756000,7.69,7.949,7.66,7.87,756000,0.0,1.0
2013-07-05,8.04,8.19,7.61,7.81,1077200,8.04,8.19,7.61,7.81,1077200,0.0,1.0
2013-07-08,8.26,8.48,8.03,8.05,1579000,8.26,8.48,8.03,8.05,1579000,0.0,1.0
2013-07-09,7.97,8.43,7.94,8.3,1188800,7.97,8.43,7.94,8.3,1188800,0.0,1.0
2013-07-10,8.05,8.13,7.93,7.98,873900,8.05,8.13,7.93,7.98,873900,0.0,1.0
2013-07-11,8.37,8.44,8.01,8.16,1225000,8.37,8.44,8.01,8.16,1225000,0.0,1.0
2013-07-12,8.44,8.54,8.15,8.36,1336200,8.44,8.54,8.15,8.36,1336200,0.0,1.0
2013-07-15,8.68,8.84,8.37,8.6,1757200,8.68,8.84,8.37,8.6,1757200,0.0,1.0
2013-07-16,8.42,8.78,8.4,8.7,971000,8.42,8.78,8.4,8.7,971000,0.0,1.0
2013-07-17,8.34,8.515,8.33,8.43,716200,8.34,8.515,8.33,8.43,716200,0.0,1.0
2013-07-18,8.44,8.5,8.08,8.36,1270100,8.44,8.5,8.08,8.36,1270100,0.0,1.0
2013-07-19,8.14,8.6,8.12,8.43,1164700,8.14,8.6,8.12,8.43,1164700,0.0,1.0
2013-07-22,8.49,8.55,8.14,8.17,940500,8.49,8.55,8.14,8.17,940500,0.0,1.0
2013-07-23,8.37,8.58,8.26,8.49,725100,8.37,8.58,8.26,8.49,725100,0.0,1.0
2013-07-24,8.18,8.46,8.03,8.42,940700,8.18,8.46,8.03,8.42,940700,0.0,1.0
2013-07-25,8.42,8.47,8.0999,8.2,1180000,8.42,8.47,8.0999,8.2,1180000,0.0,1.0
2013-07-26,8.4,8.44,8.16,8.35,677900,8.4,8.44,8.16,8.35,677900,0.0,1.0
2013-07-29,8.27,8.43,8.19,8.39,556400,8.27,8.43,8.19,8.39,556400,0.0,1.0
2013-07-30,8.25,8.41,8.16,8.28,514300,8.25,8.41,8.16,8.28,514300,0.0,1.0
2013-07-31,8.51,8.63,8.3,8.3,867100,8.51,8.63,8.3,8.3,867100,0.0,1.0
2013-08-01,7.32,7.4,6.92,7.13,5227500,7.32,7.4,6.92,7.13,5227500,0.0,1.0
2013-08-02,7.05,7.2,6.95,7.14,1776700,7.05,7.2,6.95,7.14,1776700,0.0,1.0
2013-08-05,7.24,7.47,7.13,7.16,1791400,7.24,7.47,7.13,7.16,1791400,0.0,1.0
2013-08-06,7.1,7.28,7.01,7.2,1551800,7.1,7.28,7.01,7.2,1551800,0.0,1.0
2013-08-07,7.01,7.31,6.98,7.2,2057900,7.01,7.31,6.98,7.2,2057900,0.0,1.0
2013-08-08,6.75,7.11,6.51,7.01,2542100,6.75,7.11,6.51,7.01,2542100,0.0,1.0
2013-08-09,6.72,6.86,6.62,6.75,1166100,6.72,6.86,6.62,6.75,1166100,0.0,1.0
2013-08-12,6.85,6.85,6.595,6.72,1012900,6.85,6.85,6.595,6.72,1012900,0.0,1.0
2013-08-13,6.73,6.88,6.61,6.88,836100,6.73,6.88,6.61,6.88,836100,0.0,1.0
2013-08-14,6.86,6.96,6.68,6.75,829300,6.86,6.96,6.68,6.75,829300,0.0,1.0
2013-08-15,6.92,7.18,6.89,7.09,1420300,6.92,7.18,6.89,7.09,1420300,0.0,1.0
2013-08-16,6.8,7.0,6.72,6.86,1259100,6.8,7.0,6.72,6.86,1259100,0.0,1.0
2013-08-19,7.2,7.32,6.76,6.76,1839200,7.2,7.32,6.76,6.76,1839200,0.0,1.0
2013-08-20,7.1,7.32,7.07,7.18,1000100,7.1,7.32,7.07,7.18,1000100,0.0,1.0
2013-08-21,7.26,7.355,7.03,7.08,991100,7.26,7.355,7.03,7.08,991100,0.0,1.0
2013-08-22,7.46,7.54,7.26,7.3,787800,7.46,7.54,7.26,7.3,787800,0.0,1.0
2013-08-23,7.49,7.57,7.21,7.46,993000,7.49,7.57,7.21,7.46,993000,0.0,1.0
2013-08-26,7.84,8.09,7.49,7.5,1564900,7.84,8.09,7.49,7.5,1564900,0.0,1.0
2013-08-27,7.36,7.8,7.33,7.75,1507600,7.36,7.8,7.33,7.75,1507600,0.0,1.0
2013-08-28,8.14,8.38,7.6,7.69,3858900,8.14,8.38,7.6,7.69,3858900,0.0,1.0
2013-08-29,8.25,8.36,8.12,8.33,1563500,8.25,8.36,8.12,8.33,1563500,0.0,1.0
2013-08-30,8.31,8.6,8.25,8.3,1384600,8.31,8.6,8.25,8.3,1384600,0.0,1.0
2013-09-03,8.55,8.94,8.34,8.9,3444500,8.55,8.94,8.34,8.9,3444500,0.0,1.0
2013-09-04,8.69,8.79,8.43,8.55,1309500,8.69,8.79,8.43,8.55,1309500,0.0,1.0
2013-09-05,8.83,8.93,8.62,8.69,1433100,8.83,8.93,8.62,8.69,1433100,0.0,1.0
2013-09-06,8.98,9.2,8.73,8.85,2215800,8.98,9.2,8.73,8.85,2215800,0.0,1.0
2013-09-09,9.3,9.3099,8.91,9.0,1336700,9.3,9.3099,8.91,9.0,1336700,0.0,1.0
2013-09-10,9.24,9.45,9.08,9.32,1202400,9.24,9.45,9.08,9.32,1202400,0.0,1.0
2013-09-11,9.13,9.32,8.9,9.21,1044400,9.13,9.32,8.9,9.21,1044400,0.0,1.0
2013-09-12,9.085,9.25,9.03,9.25,852700,9.085,9.25,9.03,9.25,852700,0.0,1.0
2013-09-13,9.145,9.2,8.93,9.09,1320000,9.145,9.2,8.93,9.09,1320000,0.0,1.0
2013-09-16,9.1,9.38,9.05,9.22,1026300,9.1,9.38,9.05,9.22,1026300,0.0,1.0
2013-09-17,9.86,9.95,9.13,9.17,2422000,9.86,9.95,9.13,9.17,2422000,0.0,1.0
2013-09-18,10.095,10.58,9.86,9.88,3052100,10.095,10.58,9.86,9.88,3052100,0.0,1.0
2013-09-19,10.1,10.3,9.74,10.25,1808900,10.1,10.3,9.74,10.25,1808900,0.0,1.0
2013-09-20,9.83,10.21,9.69,10.15,2251700,9.83,10.21,9.69,10.15,2251700,0.0,1.0
2013-09-23,9.67,9.925,9.46,9.81,1277800,9.67,9.925,9.46,9.81,1277800,0.0,1.0
2013-09-24,9.87,10.0,9.56,9.7,1088600,9.87,10.0,9.56,9.7,1088600,0.0,1.0
2013-09-25,9.75,9.93,9.7,9.91,840000,9.75,9.93,9.7,9.91,840000,0.0,1.0
2013-09-26,10.57,10.62,9.75,9.76,2495000,10.57,10.62,9.75,9.76,2495000,0.0,1.0
2013-09-27,11.3,12.15,10.58,10.91,6327300,11.3,12.15,10.58,10.91,6327300,0.0,1.0
2013-09-30,11.04,11.46,10.66,11.14,2923900,11.04,11.46,10.66,11.14,2923900,0.0,1.0
2013-10-01,11.03,11.34,10.84,11.08,1762300,11.03,11.34,10.84,11.08,1762300,0.0,1.0
2013-10-02,11.02,11.2,10.84,10.92,1493400,11.02,11.2,10.84,10.92,1493400,0.0,1.0
2013-10-03,10.69,11.12,10.55,10.99,1978200,10.69,11.12,10.55,10.99,1978200,0.0,1.0
2013-10-04,10.93,11.19,10.6,10.64,1428700,10.93,11.19,10.6,10.64,1428700,0.0,1.0
2013-10-07,10.58,10.8701,10.5201,10.86,1263500,10.58,10.8701,10.5201,10.86,1263500,0.0,1.0
2013-10-08,9.87,10.78,9.78,10.63,2250000,9.87,10.78,9.78,10.63,2250000,0.0,1.0
2013-10-09,9.66,9.99,9.33,9.83,2004600,9.66,9.99,9.33,9.83,2004600,0.0,1.0
2013-10-10,10.26,10.39,10.0,10.02,1709700,10.26,10.39,10.0,10.02,1709700,0.0,1.0
2013-10-11,10.1,10.38,9.92,10.26,1232500,10.1,10.38,9.92,10.26,1232500,0.0,1.0
2013-10-14,10.52,10.56,9.82,9.98,1455600,10.52,10.56,9.82,9.98,1455600,0.0,1.0
2013-10-15,10.71,10.961,10.42,10.52,2079800,10.71,10.961,10.42,10.52,2079800,0.0,1.0
2013-10-16,11.74,11.95,10.96,11.32,3211300,11.74,11.95,10.96,11.32,3211300,0.0,1.0
2013-10-17,12.05,12.38,11.5,11.88,2706600,12.05,12.38,11.5,11.88,2706600,0.0,1.0
2013-10-18,12.05,12.6,11.755,12.19,2135700,12.05,12.6,11.755,12.19,2135700,0.0,1.0
2013-10-21,11.59,12.2,11.26,12.05,1953400,11.59,12.2,11.26,12.05,1953400,0.0,1.0
2013-10-22,12.18,12.26,11.5,11.66,2042600,12.18,12.26,11.5,11.66,2042600,0.0,1.0
2013-10-23,12.225,12.37,12.0,12.22,1522800,12.225,12.37,12.0,12.22,1522800,0.0,1.0
2013-10-24,12.22,12.54,12.155,12.26,1721400,12.22,12.54,12.155,12.26,1721400,0.0,1.0
2013-10-25,11.8,12.4,11.61,12.24,1962300,11.8,12.4,11.61,12.24,1962300,0.0,1.0
2013-10-28,11.61,11.9,11.45,11.56,1640700,11.61,11.9,11.45,11.56,1640700,0.0,1.0
2013-10-29,11.54,11.66,11.11,11.61,1878100,11.54,11.66,11.11,11.61,1878100,0.0,1.0
2013-10-30,11.4,11.67,11.27,11.52,1535700,11.4,11.67,11.27,11.52,1535700,0.0,1.0
2013-10-31,11.65,11.74,11.22,11.37,1452800,11.65,11.74,11.22,11.37,1452800,0.0,1.0
2013-11-01,11.58,11.88,11.47,11.61,1147600,11.58,11.88,11.47,11.61,1147600,0.0,1.0
2013-11-04,11.905,12.05,11.58,11.6,1258000,11.905,12.05,11.58,11.6,1258000,0.0,1.0
2013-11-05,11.88,11.9,11.63,11.88,777800,11.88,11.9,11.63,11.88,777800,0.0,1.0
2013-11-06,11.5,11.96,11.3,11.89,1373100,11.5,11.96,11.3,11.89,1373100,0.0,1.0
2013-11-07,10.87,11.7,10.82,11.54,1787000,10.87,11.7,10.82,11.54,1787000,0.0,1.0
2013-11-08,12.9,13.52,11.3,11.52,5058500,12.9,13.52,11.3,11.52,5058500,0.0,1.0
2013-11-11,13.21,13.3015,12.69,13.05,1400300,13.21,13.3015,12.69,13.05,1400300,0.0,1.0
2013-11-12,12.99,13.12,12.57,13.12,1142800,12.99,13.12,12.57,13.12,1142800,0.0,1.0
2013-11-13,13.42,13.43,12.7525,12.85,1030900,13.42,13.43,12.7525,12.85,1030900,0.0,1.0
2013-11-14,13.28,13.43,13.1,13.4,781300,13.28,13.43,13.1,13.4,781300,0.0,1.0
2013-11-15,13.53,13.76,13.11,13.25,1192600,13.53,13.76,13.11,13.25,1192600,0.0,1.0
2013-11-18,12.98,13.74,12.85,13.58,1241800,12.98,13.74,12.85,13.58,1241800,0.0,1.0
2013-11-19,13.17,13.47,12.82,12.95,923600,13.17,13.47,12.82,12.95,923600,0.0,1.0
2013-11-20,13.1,13.39,12.96,13.22,763600,13.1,13.39,12.96,13.22,763600,0.0,1.0
2013-11-21,13.961,14.13,13.16,13.19,1491300,13.961,14.13,13.16,13.19,1491300,0.0,1.0
2013-11-22,14.09,14.61,13.89,14.1,1837900,14.09,14.61,13.89,14.1,1837900,0.0,1.0
2013-11-25,14.28,14.56,13.811,14.15,914700,14.28,14.56,13.811,14.15,914700,0.0,1.0
2013-11-26,14.61,14.78,14.23,14.34,1229000,14.61,14.78,14.23,14.34,1229000,0.0,1.0
2013-11-27,14.93,15.219,14.52,14.54,1293200,14.93,15.219,14.52,14.54,1293200,0.0,1.0
2013-11-29,14.76,15.149,14.69,15.03,610200,14.76,15.149,14.69,15.03,610200,0.0,1.0
2013-12-02,15.11,15.39,14.76,15.16,1543200,15.11,15.39,14.76,15.16,1543200,0.0,1.0
2013-12-03,14.82,15.36,14.66,14.98,987000,14.82,15.36,14.66,14.98,987000,0.0,1.0
2013-12-04,14.74,14.909,14.42,14.81,869500,14.74,14.909,14.42,14.81,869500,0.0,1.0
2013-12-05,14.39,14.82,14.211,14.72,851900,14.39,14.82,14.211,14.72,851900,0.0,1.0
2013-12-06,14.46,14.71,13.95,14.5,1085600,14.46,14.71,13.95,14.5,1085600,0.0,1.0
2013-12-09,13.7,14.75,13.385,14.53,1655700,13.7,14.75,13.385,14.53,1655700,0.0,1.0
2013-12-10,14.01,14.13,13.55,13.76,1721500,14.01,14.13,13.55,13.76,1721500,0.0,1.0
2013-12-11,12.79,14.0,12.74,14.0,1693500,12.79,14.0,12.74,14.0,1693500,0.0,1.0
2013-12-12,13.35,13.55,12.67,12.76,1102200,13.35,13.55,12.67,12.76,1102200,0.0,1.0
2013-12-13,13.1,13.58,12.965,13.43,826000,13.1,13.58,12.965,13.43,826000,0.0,1.0
2013-12-16,13.08,13.3599,12.88,13.1,1281800,13.08,13.3599,12.88,13.1,1281800,0.0,1.0
2013-12-17,12.65,13.28,12.57,13.12,1190800,12.65,13.28,12.57,13.12,1190800,0.0,1.0
2013-12-18,14.75,14.77,12.65,12.65,5493000,14.75,14.77,12.65,12.65,5493000,0.0,1.0
2013-12-19,14.86,15.18,14.3801,14.79,2800900,14.86,15.18,14.3801,14.79,2800900,0.0,1.0
2013-12-20,14.85,15.19,14.601,14.99,4560900,14.85,15.19,14.601,14.99,4560900,0.0,1.0
2013-12-23,15.38,15.44,14.72,14.91,1430500,15.38,15.44,14.72,14.91,1430500,0.0,1.0
2013-12-24,15.57,15.708,15.33,15.36,528200,15.57,15.708,15.33,15.36,528200,0.0,1.0
2013-12-26,15.7,16.36,15.61,15.68,1212800,15.7,16.36,15.61,15.68,1212800,0.0,1.0
2013-12-27,15.25,15.7,14.98,15.53,1136000,15.25,15.7,14.98,15.53,1136000,0.0,1.0
2013-12-30,15.22,15.28,14.83,15.24,604600,15.22,15.28,14.83,15.24,604600,0.0,1.0
2013-12-31,14.99,15.38,14.91,15.29,636900,14.99,15.38,14.91,15.29,636900,0.0,1.0
2014-01-02,15.01,15.1,14.67,14.95,877400,15.01,15.1,14.67,14.95,877400,0.0,1.0
2014-01-03,15.03,15.22,14.85,15.03,574400,15.03,15.22,14.85,15.03,574400,0.0,1.0
2014-01-06,14.66,15.169,14.16,15.16,1229200,14.66,15.169,14.16,15.16,1229200,0.0,1.0
2014-01-07,14.97,15.0736,14.66,14.79,895000,14.97,15.0736,14.66,14.79,895000,0.0,1.0
2014-01-08,15.76,15.8199,14.8,14.96,1305600,15.76,15.8199,14.8,14.96,1305600,0.0,1.0
2014-01-09,16.15,16.45,15.84,15.98,1410200,16.15,16.45,15.84,15.98,1410200,0.0,1.0
2014-01-10,16.44,16.49,15.72,16.26,1347600,16.44,16.49,15.72,16.26,1347600,0.0,1.0
2014-01-13,15.55,16.58,15.2299,16.48,1609500,15.55,16.58,15.2299,16.48,1609500,0.0,1.0
2014-01-14,16.06,16.06,15.51,15.58,1508500,16.06,16.06,15.51,15.58,1508500,0.0,1.0
2014-01-15,16.09,16.17,15.6501,16.1,924000,16.09,16.17,15.6501,16.1,924000,0.0,1.0
2014-01-16,17.22,17.28,15.95,16.06,2343900,17.22,17.28,15.95,16.06,2343900,0.0,1.0
2014-01-17,17.03,18.1,16.93,17.28,2893400,17.03,18.1,16.93,17.28,2893400,0.0,1.0
2014-01-21,17.22,17.55,16.4,17.31,1954600,17.22,17.55,16.4,17.31,1954600,0.0,1.0
2014-01-22,17.47,17.5001,16.85,17.21,1056500,17.47,17.5001,16.85,17.21,1056500,0.0,1.0
2014-01-23,17.57,17.6401,17.0,17.45,1169200,17.57,17.6401,17.0,17.45,1169200,0.0,1.0
2014-01-24,16.55,18.18,16.26,17.25,2586500,16.55,18.18,16.26,17.25,2586500,0.0,1.0
2014-01-27,15.87,16.84,14.82,16.75,2257700,15.87,16.84,14.82,16.75,2257700,0.0,1.0
2014-01-28,16.485,16.64,15.69,15.97,1264900,16.485,16.64,15.69,15.97,1264900,0.0,1.0
2014-01-29,15.92,16.68,15.76,16.24,1208200,15.92,16.68,15.76,16.24,1208200,0.0,1.0
2014-01-30,15.96,16.8,15.95,16.19,1444200,15.96,16.8,15.95,16.19,1444200,0.0,1.0
2014-01-31,15.66,16.0,15.32,15.59,883100,15.66,16.0,15.32,15.59,883100,0.0,1.0
2014-02-03,14.735,15.85,14.46,15.74,1518400,14.735,15.85,14.46,15.74,1518400,0.0,1.0
2014-02-04,13.78,14.74,13.65,14.14,3077900,13.78,14.74,13.65,14.14,3077900,0.0,1.0
2014-02-05,13.14,13.66,12.7,13.44,9665700,13.14,13.66,12.7,13.44,9665700,0.0,1.0
2014-02-06,13.1,13.5,12.91,13.14,2121100,13.1,13.5,12.91,13.14,2121100,0.0,1.0
2014-02-07,14.08,14.15,13.21,13.23,2049100,14.08,14.15,13.21,13.23,2049100,0.0,1.0
2014-02-10,14.7,14.93,13.6,13.89,1681900,14.7,14.93,13.6,13.89,1681900,0.0,1.0
2014-02-11,14.82,15.03,14.5501,14.8,983900,14.82,15.03,14.5501,14.8,983900,0.0,1.0
2014-02-12,15.06,15.28,14.7,14.79,1235000,15.06,15.28,14.7,14.79,1235000,0.0,1.0
2014-02-13,15.14,15.23,14.7,14.71,899100,15.14,15.23,14.7,14.71,899100,0.0,1.0
2014-02-14,15.12,15.5,14.97,15.16,882400,15.12,15.5,14.97,15.16,882400,0.0,1.0
2014-02-18,15.46,15.51,14.96,15.24,1217400,15.46,15.51,14.96,15.24,1217400,0.0,1.0
2014-02-19,14.69,15.49,14.66,15.45,2375300,14.69,15.49,14.66,15.45,2375300,0.0,1.0
2014-02-20,15.1,15.33,14.41,14.69,1455500,15.1,15.33,14.41,14.69,1455500,0.0,1.0
2014-02-21,15.65,15.84,14.9,15.23,1500500,15.65,15.84,14.9,15.23,1500500,0.0,1.0
2014-02-24,16.05,16.34,15.75,15.75,1246300,16.05,16.34,15.75,15.75,1246300,0.0,1.0
2014-02-25,16.22,16.5,15.97,16.13,1098100,16.22,16.5,15.97,16.13,1098100,0.0,1.0
2014-02-26,16.04,16.515,15.755,16.22,1491000,16.04,16.515,15.755,16.22,1491000,0.0,1.0
2014-02-27,16.02,16.25,15.56,16.0,1720100,16.02,16.25,15.56,16.0,1720100,0.0,1.0
2014-02-28,14.09,15.57,13.5,15.4,6076700,14.09,15.57,13.5,15.4,6076700,0.0,1.0
2014-03-03,13.84,14.05,13.49,13.78,2238400,13.84,14.05,13.49,13.78,2238400,0.0,1.0
2014-03-04,14.97,15.0,14.09,14.09,2406300,14.97,15.0,14.09,14.09,2406300,0.0,1.0
2014-03-05,15.22,15.39,14.93,15.0,2123900,15.22,15.39,14.93,15.0,2123900,0.0,1.0
2014-03-06,14.22,15.33,14.0,15.23,1721300,14.22,15.33,14.0,15.23,1721300,0.0,1.0
2014-03-07,13.83,14.55,13.6,14.34,2105200,13.83,14.55,13.6,14.34,2105200,0.0,1.0
2014-03-10,13.85,13.93,13.394,13.72,1725100,13.85,13.93,13.394,13.72,1725100,0.0,1.0
2014-03-11,13.7,14.18,13.495,13.92,1624000,13.7,14.18,13.495,13.92,1624000,0.0,1.0
2014-03-12,13.79,14.13,13.51,13.51,1349400,13.79,14.13,13.51,13.51,1349400,0.0,1.0
2014-03-13,13.45,13.98,13.28,13.87,1364900,13.45,13.98,13.28,13.87,1364900,0.0,1.0
2014-03-14,13.45,13.63,13.1446,13.37,940200,13.45,13.63,13.1446,13.37,940200,0.0,1.0
2014-03-17,13.5,13.8,13.43,13.61,1166000,13.5,13.8,13.43,13.61,1166000,0.0,1.0
2014-03-18,14.02,14.04,13.49,13.56,1127700,14.02,14.04,13.49,13.56,1127700,0.0,1.0
2014-03-19,14.0,14.27,13.78,14.17,1075900,14.0,14.27,13.78,14.17,1075900,0.0,1.0
2014-03-20,14.01,14.29,13.71,13.91,734400,14.01,14.29,13.71,13.91,734400,0.0,1.0
2014-03-21,13.54,14.25,13.25,14.09,2583700,13.54,14.25,13.25,14.09,2583700,0.0,1.0
2014-03-24,12.46,13.946,12.37,13.61,2962900,12.46,13.946,12.37,13.61,2962900,0.0,1.0
2014-03-25,12.61,13.42,12.18,12.96,1795700,12.61,13.42,12.18,12.96,1795700,0.0,1.0
2014-03-26,12.18,13.07,12.145,12.69,1532400,12.18,13.07,12.145,12.69,1532400,0.0,1.0
2014-03-27,12.3,12.35,11.28,12.13,2622300,12.3,12.35,11.28,12.13,2622300,0.0,1.0
2014-03-28,12.11,12.9999,11.8,12.81,1828500,12.11,12.9999,11.8,12.81,1828500,0.0,1.0
2014-03-31,12.705,13.49,12.25,13.2,3539000,12.705,13.49,12.25,13.2,3539000,0.0,1.0
2014-04-01,12.31,12.97,12.15,12.59,1788600,12.31,12.97,12.15,12.59,1788600,0.0,1.0
2014-04-02,12.14,12.49,12.03,12.32,1576300,12.14,12.49,12.03,12.32,1576300,0.0,1.0
2014-04-03,11.59,12.16,11.35,12.1,2041300,11.59,12.16,11.35,12.1,2041300,0.0,1.0
2014-04-04,8.43,9.2,7.88,7.94,19998500,8.43,9.2,7.88,7.94,19998500,0.0,1.0
2014-04-07,8.26,8.52,7.91,8.4,3954400,8.26,8.52,7.91,8.4,3954400,0.0,1.0
2014-04-08,8.29,8.7,8.12,8.3,2263000,8.29,8.7,8.12,8.3,2263000,0.0,1.0
2014-04-09,8.12,8.27,7.86,7.97,4072600,8.12,8.27,7.86,7.97,4072600,0.0,1.0
2014-04-10,7.49,8.16,7.26,8.07,4833600,7.49,8.16,7.26,8.07,4833600,0.0,1.0
2014-04-11,7.42,8.01,7.13,7.41,3202700,7.42,8.01,7.13,7.41,3202700,0.0,1.0
2014-04-14,7.19,7.8,7.01,7.46,2017700,7.19,7.8,7.01,7.46,2017700,0.0,1.0
2014-04-15,7.39,7.75,7.05,7.75,4569500,7.39,7.75,7.05,7.75,4569500,0.0,1.0
2014-04-16,7.55,7.7,7.33,7.46,1957400,7.55,7.7,7.33,7.46,1957400,0.0,1.0
2014-04-17,7.57,7.8,7.37,7.54,1263700,7.57,7.8,7.37,7.54,1263700,0.0,1.0
2014-04-21,7.69,7.75,7.43,7.57,1255300,7.69,7.75,7.43,7.57,1255300,0.0,1.0
2014-04-22,7.83,8.05,7.61,7.68,1675200,7.83,8.05,7.61,7.68,1675200,0.0,1.0
2014-04-23,7.59,7.78,7.5,7.78,1292400,7.59,7.78,7.5,7.78,1292400,0.0,1.0
2014-04-24,7.5,7.79,7.23,7.68,1514500,7.5,7.79,7.23,7.68,1514500,0.0,1.0
2014-04-25,7.21,7.5,7.2,7.41,1212100,7.21,7.5,7.2,7.41,1212100,0.0,1.0
2014-04-28,7.22,7.45,6.88,7.27,1700400,7.22,7.45,6.88,7.27,1700400,0.0,1.0
2014-04-29,7.41,7.53,7.13,7.28,1413600,7.41,7.53,7.13,7.28,1413600,0.0,1.0
2014-04-30,7.45,7.53,7.18,7.39,1133400,7.45,7.53,7.18,7.39,1133400,0.0,1.0
2014-05-01,7.32,7.52,7.2,7.38,1524100,7.32,7.52,7.2,7.38,1524100,0.0,1.0
2014-05-02,7.25,7.44,7.11,7.36,1373900,7.25,7.44,7.11,7.36,1373900,0.0,1.0
2014-05-05,7.33,7.36,7.05,7.18,1904500,7.33,7.36,7.05,7.18,1904500,0.0,1.0
2014-05-06,7.23,7.42,7.18,7.27,1744600,7.23,7.42,7.18,7.27,1744600,0.0,1.0
2014-05-07,7.17,7.34,6.95,7.27,1762700,7.17,7.34,6.95,7.27,1762700,0.0,1.0
2014-05-08,7.09,7.35,6.95,7.15,1401400,7.09,7.35,6.95,7.15,1401400,0.0,1.0
2014-05-09,7.37,7.4,6.96,7.05,1392500,7.37,7.4,6.96,7.05,1392500,0.0,1.0
2014-05-12,7.52,7.56,7.26,7.46,2198500,7.52,7.56,7.26,7.46,2198500,0.0,1.0
2014-05-13,8.04,9.38,7.98,8.84,11795400,8.04,9.38,7.98,8.84,11795400,0.0,1.0
2014-05-14,7.95,8.24,7.8,8.04,4670000,7.95,8.24,7.8,8.04,4670000,0.0,1.0
2014-05-15,7.66,8.01,7.465,7.9,2185600,7.66,8.01,7.465,7.9,2185600,0.0,1.0
2014-05-16,7.67,7.732,7.48,7.71,2085700,7.67,7.732,7.48,7.71,2085700,0.0,1.0
2014-05-19,7.77,7.84,7.5,7.6,1307100,7.77,7.84,7.5,7.6,1307100,0.0,1.0
2014-05-20,7.5,7.76,7.39,7.76,1737000,7.5,7.76,7.39,7.76,1737000,0.0,1.0
2014-05-21,7.27,7.66,7.23,7.52,1029200,7.27,7.66,7.23,7.52,1029200,0.0,1.0
2014-05-22,7.63,7.74,7.26,7.26,1122900,7.63,7.74,7.26,7.26,1122900,0.0,1.0
2014-05-23,7.96,7.96,7.55,7.66,1446300,7.96,7.96,7.55,7.66,1446300,0.0,1.0
2014-05-27,8.07,8.12,7.89,8.08,1201900,8.07,8.12,7.89,8.08,1201900,0.0,1.0
2014-05-28,8.01,8.185,7.93,8.08,852500,8.01,8.185,7.93,8.08,852500,0.0,1.0
2014-05-29,8.09,8.25,8.0,8.05,1205400,8.09,8.25,8.0,8.05,1205400,0.0,1.0
2014-05-30,7.9,8.1262,7.75,8.12,1032600,7.9,8.1262,7.75,8.12,1032600,0.0,1.0
2014-06-02,7.96,8.13,7.66,7.98,1499700,7.96,8.13,7.66,7.98,1499700,0.0,1.0
2014-06-03,7.89,8.02,7.73,7.91,824100,7.89,8.02,7.73,7.91,824100,0.0,1.0
2014-06-04,8.08,8.09,7.73,7.83,1296800,8.08,8.09,7.73,7.83,1296800,0.0,1.0
2014-06-05,9.05,9.75,8.88,9.3,8361800,9.05,9.75,8.88,9.3,8361800,0.0,1.0
2014-06-06,8.89,9.24,8.75,9.15,2198700,8.89,9.24,8.75,9.15,2198700,0.0,1.0
2014-06-09,9.17,9.35,8.85,8.9,2220100,9.17,9.35,8.85,8.9,2220100,0.0,1.0
2014-06-10,9.48,9.49,9.15,9.18,1425600,9.48,9.49,9.15,9.18,1425600,0.0,1.0
2014-06-11,9.39,9.71,9.165,9.34,1633600,9.39,9.71,9.165,9.34,1633600,0.0,1.0
2014-06-12,10.1,10.33,9.58,9.67,4191200,10.1,10.33,9.58,9.67,4191200,0.0,1.0
2014-06-13,10.07,10.2,9.73,10.15,2102300,10.07,10.2,9.73,10.15,2102300,0.0,1.0
2014-06-16,10.15,10.31,9.87,10.12,1499200,10.15,10.31,9.87,10.12,1499200,0.0,1.0
2014-06-17,10.19,10.3,9.97,10.18,1278900,10.19,10.3,9.97,10.18,1278900,0.0,1.0
2014-06-18,10.19,10.22,10.0,10.16,951800,10.19,10.22,10.0,10.16,951800,0.0,1.0
2014-06-19,10.15,10.27,9.98,10.2,992200,10.15,10.27,9.98,10.2,992200,0.0,1.0
2014-06-20,10.17,10.29,10.05,10.12,2187700,10.17,10.29,10.05,10.12,2187700,0.0,1.0
2014-06-23,10.21,10.63,10.1,10.17,2037300,10.21,10.63,10.1,10.17,2037300,0.0,1.0
2014-06-24,9.997,10.33,9.9249,10.17,1831600,9.997,10.33,9.9249,10.17,1831600,0.0,1.0
2014-06-25,10.14,10.23,9.71,9.93,1497200,10.14,10.23,9.71,9.93,1497200,0.0,1.0
2014-06-26,9.94,10.19,9.91,10.19,991300,9.94,10.19,9.91,10.19,991300,0.0,1.0
2014-06-27,9.93,9.98,9.67,9.87,1767600,9.93,9.98,9.67,9.87,1767600,0.0,1.0
2014-06-30,9.88,10.05,9.78,9.88,814700,9.88,10.05,9.78,9.88,814700,0.0,1.0
2014-07-01,10.13,10.19,9.91,9.91,1143300,10.13,10.19,9.91,9.91,1143300,0.0,1.0
2014-07-02,10.07,10.23,10.04,10.13,841200,10.07,10.23,10.04,10.13,841200,0.0,1.0
2014-07-03,10.2,10.22,10.01,10.12,505300,10.2,10.22,10.01,10.12,505300,0.0,1.0
2014-07-07,9.73,10.19,9.68,10.15,1509100,9.73,10.19,9.68,10.15,1509100,0.0,1.0
2014-07-08,9.29,9.83,9.12,9.75,2273700,9.29,9.83,9.12,9.75,2273700,0.0,1.0
2014-07-09,9.56,9.59,9.15,9.38,1083300,9.56,9.59,9.15,9.38,1083300,0.0,1.0
2014-07-10,9.29,9.57,9.1,9.19,1269500,9.29,9.57,9.1,9.19,1269500,0.0,1.0
2014-07-11,9.768,9.94,9.6,9.69,1390500,9.768,9.94,9.6,9.69,1390500,0.0,1.0
2014-07-14,9.61,9.98,9.57,9.95,791100,9.61,9.98,9.57,9.95,791100,0.0,1.0
2014-07-15,9.22,9.77,9.12,9.6,1720700,9.22,9.77,9.12,9.6,1720700,0.0,1.0
2014-07-16,9.19,9.47,9.11,9.27,913900,9.19,9.47,9.11,9.27,913900,0.0,1.0
2014-07-17,8.67,9.13,8.58,9.09,2784300,8.67,9.13,8.58,9.09,2784300,0.0,1.0
2014-07-18,9.18,9.24,8.62,8.67,1254500,9.18,9.24,8.62,8.67,1254500,0.0,1.0
2014-07-21,9.08,9.17,8.85,9.14,951400,9.08,9.17,8.85,9.14,951400,0.0,1.0
2014-07-22,9.07,9.27,8.9901,9.16,794500,9.07,9.27,8.9901,9.16,794500,0.0,1.0
2014-07-23,9.29,9.35,9.08,9.15,959600,9.29,9.35,9.08,9.15,959600,0.0,1.0
2014-07-24,9.2,9.42,9.1199,9.33,962600,9.2,9.42,9.1199,9.33,962600,0.0,1.0
2014-07-25,9.1,9.25,9.01,9.14,556300,9.1,9.25,9.01,9.14,556300,0.0,1.0
2014-07-28,8.91,9.19,8.791,9.13,961600,8.91,9.19,8.791,9.13,961600,0.0,1.0
2014-07-29,9.51,9.63,9.1115,9.31,1665800,9.51,9.63,9.1115,9.31,1665800,0.0,1.0
2014-07-30,9.23,9.85,8.91,9.61,2727600,9.23,9.85,8.91,9.61,2727600,0.0,1.0
2014-07-31,9.74,10.7,9.25,10.07,3085700,9.74,10.7,9.25,10.07,3085700,0.0,1.0
2014-08-01,9.28,9.87,9.16,9.87,2450900,9.28,9.87,9.16,9.87,2450900,0.0,1.0
2014-08-04,9.18,9.41,9.05,9.29,1186000,9.18,9.41,9.05,9.29,1186000,0.0,1.0
2014-08-05,9.29,9.46,9.01,9.09,987000,9.29,9.46,9.01,9.09,987000,0.0,1.0
2014-08-06,9.72,9.7401,9.16,9.16,1202200,9.72,9.7401,9.16,9.16,1202200,0.0,1.0
2014-08-07,9.57,9.89,9.49,9.74,1337400,9.57,9.89,9.49,9.74,1337400,0.0,1.0
2014-08-08,9.73,9.775,9.49,9.53,1020600,9.73,9.775,9.49,9.53,1020600,0.0,1.0
2014-08-11,10.06,10.15,9.6766,9.82,1581100,10.06,10.15,9.6766,9.82,1581100,0.0,1.0
2014-08-12,9.9,10.32,9.84,10.1,1852800,9.9,10.32,9.84,10.1,1852800,0.0,1.0
2014-08-13,9.89,10.228,9.8,9.98,1170100,9.89,10.228,9.8,9.98,1170100,0.0,1.0
2014-08-14,9.97,10.09,9.85,9.86,761200,9.97,10.09,9.85,9.86,761200,0.0,1.0
2014-08-15,9.87,10.23,9.8,10.07,1067800,9.87,10.23,9.8,10.07,1067800,0.0,1.0
2014-08-18,10.08,10.12,9.95,10.03,815600,10.08,10.12,9.95,10.03,815600,0.0,1.0
2014-08-19,10.02,10.168,9.87,10.14,834500,10.02,10.168,9.87,10.14,834500,0.0,1.0
2014-08-20,9.75,10.0,9.68,9.99,828800,9.75,10.0,9.68,9.99,828800,0.0,1.0
2014-08-21,9.43,9.75,9.34,9.7,1011300,9.43,9.75,9.34,9.7,1011300,0.0,1.0
2014-08-22,9.48,9.55,9.28,9.4,733200,9.48,9.55,9.28,9.4,733200,0.0,1.0
2014-08-25,9.71,9.79,9.53,9.59,732200,9.71,9.79,9.53,9.59,732200,0.0,1.0
2014-08-26,9.89,9.93,9.7,9.7,755100,9.89,9.93,9.7,9.7,755100,0.0,1.0
2014-08-27,9.74,10.0,9.725,9.89,801700,9.74,10.0,9.725,9.89,801700,0.0,1.0
2014-08-28,9.46,9.86,9.43,9.7,860400,9.46,9.86,9.43,9.7,860400,0.0,1.0
2014-08-29,9.5,9.62,9.42,9.49,579300,9.5,9.62,9.42,9.49,579300,0.0,1.0
2014-09-02,9.45,9.56,9.35,9.54,804100,9.45,9.56,9.35,9.54,804100,0.0,1.0
2014-09-03,9.76,10.11,9.7,9.91,2648700,9.76,10.11,9.7,9.91,2648700,0.0,1.0
2014-09-04,9.28,9.86,9.21,9.79,1341700,9.28,9.86,9.21,9.79,1341700,0.0,1.0
2014-09-05,9.2,9.3,8.94,9.25,1428600,9.2,9.3,8.94,9.25,1428600,0.0,1.0
2014-09-08,9.3,9.339,9.0,9.16,1071000,9.3,9.339,9.0,9.16,1071000,0.0,1.0
2014-09-09,9.05,9.29,9.04,9.24,1028300,9.05,9.29,9.04,9.24,1028300,0.0,1.0
2014-09-10,9.31,9.33,9.03,9.03,916300,9.31,9.33,9.03,9.03,916300,0.0,1.0
2014-09-11,9.45,9.45,9.15,9.25,997000,9.45,9.45,9.15,9.25,997000,0.0,1.0
2014-09-12,9.4,9.64,9.25,9.41,1058600,9.4,9.64,9.25,9.41,1058600,0.0,1.0
2014-09-15,8.99,9.9,8.93,9.86,3129400,8.99,9.9,8.93,9.86,3129400,0.0,1.0
2014-09-16,9.04,9.11,8.75,8.94,1293900,9.04,9.11,8.75,8.94,1293900,0.0,1.0
2014-09-17,9.88,9.9,9.24,9.26,2968000,9.88,9.9,9.24,9.26,2968000,0.0,1.0
2014-09-18,9.88,10.09,9.77,10.01,1532600,9.88,10.09,9.77,10.01,1532600,0.0,1.0
2014-09-19,9.8,10.129,9.65,9.94,1628800,9.8,10.129,9.65,9.94,1628800,0.0,1.0
2014-09-22,9.63,9.74,9.5,9.69,1073200,9.63,9.74,9.5,9.69,1073200,0.0,1.0
2014-09-23,9.77,9.94,9.57,9.57,1538100,9.77,9.94,9.57,9.57,1538100,0.0,1.0
2014-09-24,9.98,10.04,9.7205,9.77,1001726,9.98,10.04,9.7205,9.77,1001726,0.0,1.0
2014-09-25,9.63,9.99,9.56,9.95,1120569,9.63,9.99,9.56,9.95,1120569,0.0,1.0
2014-09-26,9.63,9.67,9.38,9.67,958928,9.63,9.67,9.38,9.67,958928,0.0,1.0
2014-09-29,9.45,9.65,9.36,9.46,1319091,9.45,9.65,9.36,9.46,1319091,0.0,1.0
2014-09-30,9.1,9.44,9.1,9.43,1217533,9.1,9.44,9.1,9.43,1217533,0.0,1.0
2014-10-01,8.91,9.24,8.78,9.12,1505087,8.91,9.24,8.78,9.12,1505087,0.0,1.0
2014-10-02,9.01,9.05,8.7,8.92,1171043,9.01,9.05,8.7,8.92,1171043,0.0,1.0
2014-10-03,9.08,9.48,9.07,9.48,1613494,9.08,9.48,9.07,9.48,1613494,0.0,1.0
2014-10-06,9.015,9.17,8.859,9.1,1030087,9.015,9.17,8.859,9.1,1030087,0.0,1.0
2014-10-07,8.8,9.13,8.66,8.93,1295237,8.8,9.13,8.66,8.93,1295237,0.0,1.0
2014-10-08,9.1,9.1,8.51,8.78,1144942,9.1,9.1,8.51,8.78,1144942,0.0,1.0
2014-10-09,8.62,9.06,8.51,9.06,1352508,8.62,9.06,8.51,9.06,1352508,0.0,1.0
2014-10-10,8.41,8.8,8.36,8.58,1333531,8.41,8.8,8.36,8.58,1333531,0.0,1.0
2014-10-13,8.295,8.63,7.96,8.39,1671052,8.295,8.63,7.96,8.39,1671052,0.0,1.0
2014-10-14,8.5,8.785,8.22,8.39,1550541,8.5,8.785,8.22,8.39,1550541,0.0,1.0
2014-10-15,8.99,9.08,8.25,8.33,1630165,8.99,9.08,8.25,8.33,1630165,0.0,1.0
2014-10-16,9.2,9.32,8.7,8.81,1687776,9.2,9.32,8.7,8.81,1687776,0.0,1.0
2014-10-17,8.93,9.42,8.87,9.42,1339659,8.93,9.42,8.87,9.42,1339659,0.0,1.0
2014-10-20,9.15,9.35,8.91,8.94,894204,9.15,9.35,8.91,8.94,894204,0.0,1.0
2014-10-21,9.12,9.27,8.9999,9.26,911438,9.12,9.27,8.9999,9.26,911438,0.0,1.0
2014-10-22,8.94,9.17,8.895,9.13,956867,8.94,9.17,8.895,9.13,956867,0.0,1.0
2014-10-23,9.26,9.39,8.95,9.05,1104593,9.26,9.39,8.95,9.05,1104593,0.0,1.0
2014-10-24,9.15,9.46,9.1,9.23,1167576,9.15,9.46,9.1,9.23,1167576,0.0,1.0
2014-10-27,9.24,9.26,8.88,9.09,676437,9.24,9.26,8.88,9.09,676437,0.0,1.0
2014-10-28,9.36,9.55,9.18,9.29,1518592,9.36,9.55,9.18,9.29,1518592,0.0,1.0
2014-10-29,9.31,9.45,9.06,9.35,762908,9.31,9.45,9.06,9.35,762908,0.0,1.0
2014-10-30,9.61,9.65,9.17,9.24,1141674,9.61,9.65,9.17,9.24,1141674,0.0,1.0
2014-10-31,9.62,9.95,9.53,9.75,1413331,9.62,9.95,9.53,9.75,1413331,0.0,1.0
2014-11-03,9.5,9.826,9.38,9.62,1092085,9.5,9.826,9.38,9.62,1092085,0.0,1.0
2014-11-04,9.32,9.63,9.27,9.45,801787,9.32,9.63,9.27,9.45,801787,0.0,1.0
2014-11-05,9.03,9.39,8.919,9.39,1052219,9.03,9.39,8.919,9.39,1052219,0.0,1.0
2014-11-06,9.15,9.22,8.98,9.06,972482,9.15,9.22,8.98,9.06,972482,0.0,1.0
2014-11-07,9.12,9.19,8.95,9.08,900436,9.12,9.19,8.95,9.08,900436,0.0,1.0
2014-11-10,9.32,9.32,8.93,8.93,1211077,9.32,9.32,8.93,8.93,1211077,0.0,1.0
2014-11-11,8.82,9.08,8.3001,8.75,3035404,8.82,9.08,8.3001,8.75,3035404,0.0,1.0
2014-11-12,8.98,8.99,8.62,8.76,945646,8.98,8.99,8.62,8.76,945646,0.0,1.0
2014-11-13,8.74,9.18,8.711,9.0,1052012,8.74,9.18,8.711,9.0,1052012,0.0,1.0
2014-11-14,8.54,8.76,8.4,8.76,1246138,8.54,8.76,8.4,8.76,1246138,0.0,1.0
2014-11-17,8.56,8.68,8.52,8.57,975198,8.56,8.68,8.52,8.57,975198,0.0,1.0
2014-11-18,8.58,8.76,8.52,8.59,1103937,8.58,8.76,8.52,8.59,1103937,0.0,1.0
2014-11-19,8.44,8.64,8.44,8.55,600678,8.44,8.64,8.44,8.55,600678,0.0,1.0
2014-11-20,8.42,8.56,8.33,8.38,854333,8.42,8.56,8.33,8.38,854333,0.0,1.0
2014-11-21,8.52,8.6,8.4,8.58,883810,8.52,8.6,8.4,8.58,883810,0.0,1.0
2014-11-24,8.77,8.79,8.52,8.54,743383,8.77,8.79,8.52,8.54,743383,0.0,1.0
2014-11-25,8.77,8.84,8.62,8.79,577249,8.77,8.84,8.62,8.79,577249,0.0,1.0
2014-11-26,8.87,8.89,8.63,8.78,477229,8.87,8.89,8.63,8.78,477229,0.0,1.0
2014-11-28,8.78,9.15,8.75,8.87,467586,8.78,9.15,8.75,8.87,467586,0.0,1.0
2014-12-01,8.62,9.06,8.55,8.78,1089768,8.62,9.06,8.55,8.78,1089768,0.0,1.0
2014-12-02,8.84,8.94,8.61,8.67,757017,8.84,8.94,8.61,8.67,757017,0.0,1.0
2014-12-03,8.65,8.8621,8.5826,8.83,924454,8.65,8.8621,8.5826,8.83,924454,0.0,1.0
2014-12-04,8.51,8.685,8.42,8.62,741381,8.51,8.685,8.42,8.62,741381,0.0,1.0
2014-12-05,8.64,8.71,8.47,8.54,619943,8.64,8.71,8.47,8.54,619943,0.0,1.0
2014-12-08,8.35,8.81,8.32,8.6,1112782,8.35,8.81,8.32,8.6,1112782,0.0,1.0
2014-12-09,8.48,8.49,8.09,8.26,1105654,8.48,8.49,8.09,8.26,1105654,0.0,1.0
2014-12-10,8.15,8.5,8.13,8.42,943997,8.15,8.5,8.13,8.42,943997,0.0,1.0
2014-12-11,8.15,8.4901,8.09,8.22,1106851,8.15,8.4901,8.09,8.22,1106851,0.0,1.0
2014-12-12,7.99,8.2298,7.85,8.09,924421,7.99,8.2298,7.85,8.09,924421,0.0,1.0
2014-12-15,7.67,8.16,7.6,8.07,1435081,7.67,8.16,7.6,8.07,1435081,0.0,1.0
2014-12-16,7.64,7.99,7.51,7.61,1309592,7.64,7.99,7.51,7.61,1309592,0.0,1.0
2014-12-17,8.65,8.65,7.92,8.05,2279046,8.65,8.65,7.92,8.05,2279046,0.0,1.0
2014-12-18,9.02,9.09,8.61,8.84,1845654,9.02,9.09,8.61,8.84,1845654,0.0,1.0
2014-12-19,9.46,10.0,9.16,9.19,5503339,9.46,10.0,9.16,9.19,5503339,0.0,1.0
2014-12-22,9.33,9.46,9.15,9.46,1174268,9.33,9.46,9.15,9.46,1174268,0.0,1.0
2014-12-23,9.03,9.51,8.93,9.36,1132977,9.03,9.51,8.93,9.36,1132977,0.0,1.0
2014-12-24,9.34,9.6,9.1399,9.14,866949,9.34,9.6,9.1399,9.14,866949,0.0,1.0
2014-12-26,9.62,9.645,9.16,9.42,1028277,9.62,9.645,9.16,9.42,1028277,0.0,1.0
2014-12-29,9.59,9.78,9.41,9.59,752313,9.59,9.78,9.41,9.59,752313,0.0,1.0
2014-12-30,9.4,9.64,9.3261,9.52,778553,9.4,9.64,9.3261,9.52,778553,0.0,1.0
2014-12-31,9.65,9.86,9.39,9.4,1213616,9.65,9.86,9.39,9.4,1213616,0.0,1.0
2015-01-02,9.82,9.88,9.47,9.77,1087873,9.82,9.88,9.47,9.77,1087873,0.0,1.0
2015-01-05,9.99,10.29,9.61,9.73,2303367,9.99,10.29,9.61,9.73,2303367,0.0,1.0
2015-01-06,10.06,10.29,9.65,10.06,2810088,10.06,10.29,9.65,10.06,2810088,0.0,1.0
2015-01-07,12.52,12.8,10.25,10.25,6872348,12.52,12.8,10.25,10.25,6872348,0.0,1.0
2015-01-08,13.97,14.7,12.71,12.8,10954366,13.97,14.7,12.71,12.8,10954366,0.0,1.0
2015-01-09,14.03,14.2,13.29,13.97,4067691,14.03,14.2,13.29,13.97,4067691,0.0,1.0
2015-01-12,14.57,14.88,14.07,14.17,3048720,14.57,14.88,14.07,14.17,3048720,0.0,1.0
2015-01-13,14.7,15.06,14.23,14.5,4474698,14.7,15.06,14.23,14.5,4474698,0.0,1.0
2015-01-14,15.08,15.333,14.32,14.55,4485830,15.08,15.333,14.32,14.55,4485830,0.0,1.0
2015-01-15,14.22,15.22,14.17,15.12,3132560,14.22,15.22,14.17,15.12,3132560,0.0,1.0
2015-01-16,14.82,14.89,14.14,14.41,2352795,14.82,14.89,14.14,14.41,2352795,0.0,1.0
2015-01-20,14.56,15.0,13.79,14.97,2515519,14.56,15.0,13.79,14.97,2515519,0.0,1.0
2015-01-21,14.04,14.85,13.92,14.46,2070912,14.04,14.85,13.92,14.46,2070912,0.0,1.0
2015-01-22,14.01,14.2,13.27,14.04,2226895,14.01,14.2,13.27,14.04,2226895,0.0,1.0
2015-01-23,13.87,13.99,13.59,13.81,1312600,13.87,13.99,13.59,13.81,1312600,0.0,1.0
2015-01-26,14.44,14.66,13.86,13.93,1520366,14.44,14.66,13.86,13.93,1520366,0.0,1.0
2015-01-27,14.48,14.8,14.1,14.12,1200151,14.48,14.8,14.1,14.12,1200151,0.0,1.0
2015-01-28,14.15,14.65,14.06,14.55,1146789,14.15,14.65,14.06,14.55,1146789,0.0,1.0
2015-01-29,14.59,14.64,13.8328,14.2,1065464,14.59,14.64,13.8328,14.2,1065464,0.0,1.0
2015-01-30,14.28,15.0,14.25,14.49,1203929,14.28,15.0,14.25,14.49,1203929,0.0,1.0
2015-02-02,14.41,14.62,14.09,14.41,1302616,14.41,14.62,14.09,14.41,1302616,0.0,1.0
2015-02-03,14.0,14.68,13.67,14.47,1534589,14.0,14.68,13.67,14.47,1534589,0.0,1.0
2015-02-04,13.81,13.94,13.41,13.81,1272978,13.81,13.94,13.41,13.81,1272978,0.0,1.0
2015-02-05,14.06,14.18,13.75,13.9,1597805,14.06,14.18,13.75,13.9,1597805,0.0,1.0
2015-02-06,13.87,14.4,13.79,14.01,891456,13.87,14.4,13.79,14.01,891456,0.0,1.0
2015-02-09,13.39,13.95,13.37,13.81,1571735,13.39,13.95,13.37,13.81,1571735,0.0,1.0
2015-02-10,13.84,14.0,13.4601,13.55,1352220,13.84,14.0,13.4601,13.55,1352220,0.0,1.0
2015-02-11,13.775,14.21,13.57,13.79,951355,13.775,14.21,13.57,13.79,951355,0.0,1.0
2015-02-12,14.5,14.6,13.72,13.86,1743407,14.5,14.6,13.72,13.86,1743407,0.0,1.0
2015-02-13,14.73,14.9,14.199,14.52,1799969,14.73,14.9,14.199,14.52,1799969,0.0,1.0
2015-02-17,14.91,15.44,14.75,14.78,2243205,14.91,15.44,14.75,14.78,2243205,0.0,1.0
2015-02-18,15.02,15.25,14.82,15.03,1406862,15.02,15.25,14.82,15.03,1406862,0.0,1.0
2015-02-19,15.4,15.5,14.83,15.0,1597607,15.4,15.5,14.83,15.0,1597607,0.0,1.0
2015-02-20,15.365,15.51,15.05,15.41,1613814,15.365,15.51,15.05,15.41,1613814,0.0,1.0
2015-02-23,15.52,15.94,15.26,15.38,1313715,15.52,15.94,15.26,15.38,1313715,0.0,1.0
2015-02-24,15.0,15.53,14.91,15.51,1530642,15.0,15.53,14.91,15.51,1530642,0.0,1.0
2015-02-25,15.17,15.24,14.766,15.0,1172238,15.17,15.24,14.766,15.0,1172238,0.0,1.0
2015-02-26,15.28,15.32,14.52,15.2,942591,15.28,15.32,14.52,15.2,942591,0.0,1.0
2015-02-27,15.07,15.34,14.86,15.24,724341,15.07,15.34,14.86,15.24,724341,0.0,1.0
2015-03-02,15.22,15.42,14.967,15.11,1225478,15.22,15.42,14.967,15.11,1225478,0.0,1.0
2015-03-03,15.23,15.56,14.64,15.52,1678430,15.23,15.56,14.64,15.52,1678430,0.0,1.0
2015-03-04,15.7,15.94,14.84,15.07,1986391,15.7,15.94,14.84,15.07,1986391,0.0,1.0
2015-03-05,15.39,15.89,15.21,15.7,1927318,15.39,15.89,15.21,15.7,1927318,0.0,1.0
2015-03-06,15.2,15.38,14.95,15.24,1087119,15.2,15.38,14.95,15.24,1087119,0.0,1.0
2015-03-09,15.38,15.48,15.01,15.25,1205481,15.38,15.48,15.01,15.25,1205481,0.0,1.0
2015-03-10,15.33,15.645,15.0,15.16,1466219,15.33,15.645,15.0,15.16,1466219,0.0,1.0
2015-03-11,15.41,15.5,15.06,15.38,892659,15.41,15.5,15.06,15.38,892659,0.0,1.0
2015-03-12,15.63,15.64,15.31,15.47,949878,15.63,15.64,15.31,15.47,949878,0.0,1.0
2015-03-13,15.93,16.29,15.47,15.6,2575239,15.93,16.29,15.47,15.6,2575239,0.0,1.0
2015-03-16,16.115,16.19,15.84,16.05,1213569,16.115,16.19,15.84,16.05,1213569,0.0,1.0
2015-03-17,16.2,16.55,15.95,16.09,1353694,16.2,16.55,15.95,16.09,1353694,0.0,1.0
2015-03-18,16.1,16.44,16.05,16.09,1368138,16.1,16.44,16.05,16.09,1368138,0.0,1.0
2015-03-19,16.06,16.45,15.95,16.12,1599400,16.06,16.45,15.95,16.12,1599400,0.0,1.0
2015-03-20,14.63,16.3297,14.46,16.06,6097965,14.63,16.3297,14.46,16.06,6097965,0.0,1.0
2015-03-23,14.05,14.69,13.85,14.25,2396838,14.05,14.69,13.85,14.25,2396838,0.0,1.0
2015-03-24,13.89,14.37,13.841,14.09,1308946,13.89,14.37,13.841,14.09,1308946,0.0,1.0
2015-03-25,13.29,14.18,13.031,14.0,2204902,13.29,14.18,13.031,14.0,2204902,0.0,1.0
2015-03-26,13.31,13.69,13.02,13.16,1456347,13.31,13.69,13.02,13.16,1456347,0.0,1.0
2015-03-27,13.93,14.1,13.31,13.36,1233840,13.93,14.1,13.31,13.36,1233840,0.0,1.0
2015-03-30,14.0,14.15,13.72,13.76,1078754,14.0,14.15,13.72,13.76,1078754,0.0,1.0
2015-03-31,14.28,14.6,13.88,13.88,1597505,14.28,14.6,13.88,13.88,1597505,0.0,1.0
2015-04-01,14.67,14.69,13.91,14.27,1869067,14.67,14.69,13.91,14.27,1869067,0.0,1.0
2015-04-02,14.685,14.85,14.32,14.68,1020999,14.685,14.85,14.32,14.68,1020999,0.0,1.0
2015-04-06,14.71,14.88,14.36,14.56,800486,14.71,14.88,14.36,14.56,800486,0.0,1.0
2015-04-07,14.62,15.0,14.41,14.41,823407,14.62,15.0,14.41,14.41,823407,0.0,1.0
2015-04-08,15.28,15.48,14.57,14.68,1595068,15.28,15.48,14.57,14.68,1595068,0.0,1.0
2015-04-09,15.26,15.5,14.73,15.46,1042883,15.26,15.5,14.73,15.46,1042883,0.0,1.0
2015-04-10,15.43,15.54,15.195,15.27,947040,15.43,15.54,15.195,15.27,947040,0.0,1.0
2015-04-13,15.63,15.76,15.31,15.45,1337907,15.63,15.76,15.31,15.45,1337907,0.0,1.0
2015-04-14,15.55,15.7,15.22,15.61,628773,15.55,15.7,15.22,15.61,628773,0.0,1.0
2015-04-15,15.45,15.6399,15.27,15.59,804008,15.45,15.6399,15.27,15.59,804008,0.0,1.0
2015-04-16,15.52,15.76,15.37,15.45,888249,15.52,15.76,15.37,15.45,888249,0.0,1.0
2015-04-17,15.3,15.5549,15.08,15.37,811504,15.3,15.5549,15.08,15.37,811504,0.0,1.0
2015-04-20,15.89,15.96,15.32,15.54,1100216,15.89,15.96,15.32,15.54,1100216,0.0,1.0
2015-04-21,15.88,16.03,15.63,16.0,809485,15.88,16.03,15.63,16.0,809485,0.0,1.0
2015-04-22,16.03,16.29,15.67,15.93,1075163,16.03,16.29,15.67,15.93,1075163,0.0,1.0
2015-04-23,16.945,17.0,15.86,16.01,2037230,16.945,17.0,15.86,16.01,2037230,0.0,1.0
2015-04-24,16.86,17.27,16.53,17.0,1408188,16.86,17.27,16.53,17.0,1408188,0.0,1.0
2015-04-27,15.78,17.251,15.6449,16.95,1907694,15.78,17.251,15.6449,16.95,1907694,0.0,1.0
2015-04-28,15.8,16.17,15.21,15.82,1360433,15.8,16.17,15.21,15.82,1360433,0.0,1.0
2015-04-29,15.45,16.17,15.35,15.52,987048,15.45,16.17,15.35,15.52,987048,0.0,1.0
2015-04-30,14.87,15.62,14.61,15.33,1558326,14.87,15.62,14.61,15.33,1558326,0.0,1.0
2015-05-01,15.79,16.16,15.12,15.12,1237026,15.79,16.16,15.12,15.12,1237026,0.0,1.0
2015-05-04,15.69,16.09,15.66,15.81,1191756,15.69,16.09,15.66,15.81,1191756,0.0,1.0
2015-05-05,15.12,15.71,15.0,15.63,1320789,15.12,15.71,15.0,15.63,1320789,0.0,1.0
2015-05-06,15.18,15.37,14.85,15.25,1073603,15.18,15.37,14.85,15.25,1073603,0.0,1.0
2015-05-07,15.16,15.57,14.806,15.19,832962,15.16,15.57,14.806,15.19,832962,0.0,1.0
2015-05-08,15.59,15.81,15.31,15.4,854386,15.59,15.81,15.31,15.4,854386,0.0,1.0
2015-05-11,15.37,15.9672,15.256,15.65,1115387,15.37,15.9672,15.256,15.65,1115387,0.0,1.0
2015-05-12,16.02,16.09,14.88,15.14,1261213,16.02,16.09,14.88,15.14,1261213,0.0,1.0
2015-05-13,16.26,16.32,15.83,16.17,1305767,16.26,16.32,15.83,16.17,1305767,0.0,1.0
2015-05-14,16.31,16.44,15.95,16.43,897105,16.31,16.44,15.95,16.43,897105,0.0,1.0
2015-05-15,16.42,16.53,16.13,16.36,885015,16.42,16.53,16.13,16.36,885015,0.0,1.0
2015-05-18,17.03,17.05,16.36,16.61,1560659,17.03,17.05,16.36,16.61,1560659,0.0,1.0
2015-05-19,17.26,17.63,17.0,17.03,1387592,17.26,17.63,17.0,17.03,1387592,0.0,1.0
2015-05-20,16.85,17.32,16.67,17.24,1283057,16.85,17.32,16.67,17.24,1283057,0.0,1.0
2015-05-21,17.25,17.45,16.8,16.84,1148657,17.25,17.45,16.8,16.84,1148657,0.0,1.0
2015-05-22,17.45,17.58,16.97,17.2,794018,17.45,17.58,16.97,17.2,794018,0.0,1.0
2015-05-26,17.74,17.867,17.15,17.37,1960765,17.74,17.867,17.15,17.37,1960765,0.0,1.0
2015-05-27,17.82,18.18,17.2,18.12,1599211,17.82,18.18,17.2,18.12,1599211,0.0,1.0
2015-05-28,17.68,17.85,17.25,17.82,781388,17.68,17.85,17.25,17.82,781388,0.0,1.0
2015-05-29,17.35,17.88,17.28,17.74,1137977,17.35,17.88,17.28,17.74,1137977,0.0,1.0
2015-06-01,17.88,19.0,17.8,18.17,3392756,17.88,19.0,17.8,18.17,3392756,0.0,1.0
2015-06-02,17.99,18.285,17.39,17.83,2798088,17.99,18.285,17.39,17.83,2798088,0.0,1.0
2015-06-03,19.57,19.59,18.1,19.02,3653947,19.57,19.59,18.1,19.02,3653947,0.0,1.0
2015-06-04,19.74,20.28,19.3,19.83,2461414,19.74,20.28,19.3,19.83,2461414,0.0,1.0
2015-06-05,19.97,20.15,19.21,19.45,1617024,19.97,20.15,19.21,19.45,1617024,0.0,1.0
2015-06-08,20.09,20.57,19.9,19.99,2076257,20.09,20.57,19.9,19.99,2076257,0.0,1.0
2015-06-09,20.65,20.81,19.78,20.14,2095750,20.65,20.81,19.78,20.14,2095750,0.0,1.0
2015-06-10,20.71,21.24,20.4,20.6,1727669,20.71,21.24,20.4,20.6,1727669,0.0,1.0
2015-06-11,20.74,20.8299,20.42,20.78,1359632,20.74,20.8299,20.42,20.78,1359632,0.0,1.0
2015-06-12,20.34,20.71,20.21,20.56,935374,20.34,20.71,20.21,20.56,935374,0.0,1.0
2015-06-15,20.43,20.46,19.85,20.22,949711,20.43,20.46,19.85,20.22,949711,0.0,1.0
2015-06-16,20.73,20.9446,20.47,20.47,716975,20.73,20.9446,20.47,20.47,716975,0.0,1.0
2015-06-17,20.59,20.87,20.37,20.69,659721,20.59,20.87,20.37,20.69,659721,0.0,1.0
2015-06-18,21.37,21.56,20.6,20.8,1285566,21.37,21.56,20.6,20.8,1285566,0.0,1.0
2015-06-19,21.31,21.71,20.9,21.42,1834412,21.31,21.71,20.9,21.42,1834412,0.0,1.0
2015-06-22,22.06,22.15,21.34,21.73,1385351,22.06,22.15,21.34,21.73,1385351,0.0,1.0
2015-06-23,21.82,22.19,21.35,22.11,969682,21.82,22.19,21.35,22.11,969682,0.0,1.0
2015-06-24,20.7,22.06,20.55,21.76,1376600,20.7,22.06,20.55,21.76,1376600,0.0,1.0
2015-06-25,20.68,21.33,20.55,20.91,1522615,20.68,21.33,20.55,20.91,1522615,0.0,1.0
2015-06-26,21.14,21.19,20.33,20.69,1510013,21.14,21.19,20.33,20.69,1510013,0.0,1.0
2015-06-29,21.24,21.75,20.42,20.84,1527333,21.24,21.75,20.42,20.84,1527333,0.0,1.0
2015-06-30,22.58,22.845,21.43,21.51,2289909,22.58,22.845,21.43,21.51,2289909,0.0,1.0
2015-07-01,22.5,23.1585,22.3,23.01,1448555,22.5,23.1585,22.3,23.01,1448555,0.0,1.0
2015-07-02,22.1,22.47,21.63,22.44,992983,22.1,22.47,21.63,22.44,992983,0.0,1.0
2015-07-06,22.78,22.87,21.711,21.93,1159436,22.78,22.87,21.711,21.93,1159436,0.0,1.0
2015-07-07,21.94,22.88,21.6,22.75,1497245,21.94,22.88,21.6,22.75,1497245,0.0,1.0
2015-07-08,21.35,22.02,21.1595,21.6,1089522,21.35,22.02,21.1595,21.6,1089522,0.0,1.0
2015-07-09,22.4,22.8818,21.89,21.93,1398361,22.4,22.8818,21.89,21.93,1398361,0.0,1.0
2015-07-10,22.78,22.8799,22.0,22.31,802152,22.78,22.8799,22.0,22.31,802152,0.0,1.0
2015-07-13,23.44,23.68,23.0,23.0,1105901,23.44,23.68,23.0,23.0,1105901,0.0,1.0
2015-07-14,23.97,24.7,23.37,23.5,1703251,23.97,24.7,23.37,23.5,1703251,0.0,1.0
2015-07-15,23.55,24.869,23.48,24.29,1508115,23.55,24.869,23.48,24.29,1508115,0.0,1.0
2015-07-16,24.53,24.72,23.53,23.81,980610,24.53,24.72,23.53,23.81,980610,0.0,1.0
2015-07-17,24.66,24.81,24.385,24.6,819949,24.66,24.81,24.385,24.6,819949,0.0,1.0
2015-07-20,24.54,24.98,24.38,24.88,676351,24.54,24.98,24.38,24.88,676351,0.0,1.0
2015-07-21,23.77,24.5,23.57,24.47,1054888,23.77,24.5,23.57,24.47,1054888,0.0,1.0
2015-07-22,24.75,24.87,23.26,23.42,722732,24.75,24.87,23.26,23.42,722732,0.0,1.0
2015-07-23,24.01,25.25,23.9,24.81,1075757,24.01,25.25,23.9,24.81,1075757,0.0,1.0
2015-07-24,23.24,24.52,22.97,23.74,1180883,23.24,24.52,22.97,23.74,1180883,0.0,1.0
2015-07-27,22.8,23.24,22.18,23.13,1314177,22.8,23.24,22.18,23.13,1314177,0.0,1.0
2015-07-28,23.71,24.3,22.76,22.99,1230461,23.71,24.3,22.76,22.99,1230461,0.0,1.0
2015-07-29,23.43,23.95,22.93,23.71,762374,23.43,23.95,22.93,23.71,762374,0.0,1.0
2015-07-30,23.13,23.33,22.4301,23.24,920824,23.13,23.33,22.4301,23.24,920824,0.0,1.0
2015-07-31,23.34,23.53,22.9,23.41,904771,23.34,23.53,22.9,23.41,904771,0.0,1.0
2015-08-03,23.03,23.6485,22.7,23.29,1020409,23.03,23.6485,22.7,23.29,1020409,0.0,1.0
2015-08-04,23.31,23.67,23.0,23.25,681051,23.31,23.67,23.0,23.25,681051,0.0,1.0
2015-08-05,23.42,24.04,23.36,23.48,750648,23.42,24.04,23.36,23.48,750648,0.0,1.0
2015-08-06,22.43,23.59,22.1,23.42,1142456,22.43,23.59,22.1,23.42,1142456,0.0,1.0
2015-08-07,21.12,22.19,20.3,22.19,2066349,21.12,22.19,20.3,22.19,2066349,0.0,1.0
2015-08-10,21.11,21.92,20.84,21.12,1321156,21.11,21.92,20.84,21.12,1321156,0.0,1.0
2015-08-11,20.83,25.0,18.8401,22.09,8615320,20.83,25.0,18.8401,22.09,8615320,0.0,1.0
2015-08-12,19.9,20.5248,19.16,20.08,2108696,19.9,20.5248,19.16,20.08,2108696,0.0,1.0
2015-08-13,20.73,21.49,19.925,20.07,1483104,20.73,21.49,19.925,20.07,1483104,0.0,1.0
2015-08-14,19.25,20.8057,19.05,20.44,1784762,19.25,20.8057,19.05,20.44,1784762,0.0,1.0
2015-08-17,19.77,19.88,18.9,19.03,1373065,19.77,19.88,18.9,19.03,1373065,0.0,1.0
2015-08-18,19.03,19.81,19.0,19.81,1114287,19.03,19.81,19.0,19.81,1114287,0.0,1.0
2015-08-19,18.71,19.02,18.06,18.91,1585862,18.71,19.02,18.06,18.91,1585862,0.0,1.0
2015-08-20,17.18,18.86,17.16,18.4,1608302,17.18,18.86,17.16,18.4,1608302,0.0,1.0
2015-08-21,17.33,17.94,16.17,16.29,1824417,17.33,17.94,16.17,16.29,1824417,0.0,1.0
2015-08-24,16.79,17.75,15.6,16.3,2206033,16.79,17.75,15.6,16.3,2206033,0.0,1.0
2015-08-25,16.88,17.98,16.73,17.92,1900051,16.88,17.98,16.73,17.92,1900051,0.0,1.0
2015-08-26,17.46,17.5099,16.27,17.33,1663395,17.46,17.5099,16.27,17.33,1663395,0.0,1.0
2015-08-27,18.04,18.1,17.45,17.68,1367691,18.04,18.1,17.45,17.68,1367691,0.0,1.0
2015-08-28,18.41,18.55,17.835,17.86,1285045,18.41,18.55,17.835,17.86,1285045,0.0,1.0
2015-08-31,17.46,18.81,17.425,18.34,1145764,17.46,18.81,17.425,18.34,1145764,0.0,1.0
2015-09-01,16.62,17.46,16.56,16.97,1217396,16.62,17.46,16.56,16.97,1217396,0.0,1.0
2015-09-02,17.54,17.64,16.51,17.01,920424,17.54,17.64,16.51,17.01,920424,0.0,1.0
2015-09-03,16.85,18.09,16.8,17.97,921685,16.85,18.09,16.8,17.97,921685,0.0,1.0
2015-09-04,16.89,17.5,16.45,16.45,580028,16.89,17.5,16.45,16.45,580028,0.0,1.0
2015-09-08,17.58,17.64,16.91,17.34,601897,17.58,17.64,16.91,17.34,601897,0.0,1.0
2015-09-09,17.42,17.9,17.24,17.74,1057943,17.42,17.9,17.24,17.74,1057943,0.0,1.0
2015-09-10,17.73,17.88,17.276,17.39,542296,17.73,17.88,17.276,17.39,542296,0.0,1.0
2015-09-11,18.08,18.11,17.36,17.61,646384,18.08,18.11,17.36,17.61,646384,0.0,1.0
2015-09-14,17.88,18.58,17.13,18.09,1086597,17.88,18.58,17.13,18.09,1086597,0.0,1.0
2015-09-15,18.26,18.44,17.67,17.88,651193,18.26,18.44,17.67,17.88,651193,0.0,1.0
2015-09-16,18.41,18.59,18.04,18.34,867799,18.41,18.59,18.04,18.34,867799,0.0,1.0
2015-09-17,19.31,19.49,18.2112,18.42,1133690,19.31,19.49,18.2112,18.42,1133690,0.0,1.0
2015-09-18,19.17,19.33,18.86,18.95,1487330,19.17,19.33,18.86,18.95,1487330,0.0,1.0
2015-09-21,18.22,19.63,17.2225,19.33,2606989,18.22,19.63,17.2225,19.33,2606989,0.0,1.0
2015-09-22,17.38,18.42,17.07,18.23,1779134,17.38,18.42,17.07,18.23,1779134,0.0,1.0
2015-09-23,18.02,18.22,17.05,17.38,1422641,18.02,18.22,17.05,17.38,1422641,0.0,1.0
2015-09-24,17.56,18.19,17.0,17.91,1017376,17.56,18.19,17.0,17.91,1017376,0.0,1.0
2015-09-25,16.02,17.8793,15.7,17.86,1964433,16.02,17.8793,15.7,17.86,1964433,0.0,1.0
2015-09-28,14.5,15.9,14.25,15.88,1921379,14.5,15.9,14.25,15.88,1921379,0.0,1.0
2015-09-29,13.25,14.8799,12.8,14.65,2245603,13.25,14.8799,12.8,14.65,2245603,0.0,1.0
2015-09-30,13.43,13.95,12.82,13.76,1819942,13.43,13.95,12.82,13.76,1819942,0.0,1.0
2015-10-01,13.62,13.87,12.8,13.44,1637656,13.62,13.87,12.8,13.44,1637656,0.0,1.0
2015-10-02,14.91,14.95,13.21,13.45,1322004,14.91,14.95,13.21,13.45,1322004,0.0,1.0
2015-10-05,15.03,15.59,14.56,15.03,1200056,15.03,15.59,14.56,15.03,1200056,0.0,1.0
2015-10-06,14.26,14.97,13.4501,14.9,1198952,14.26,14.97,13.4501,14.9,1198952,0.0,1.0
2015-10-07,14.32,14.59,13.54,14.34,1040725,14.32,14.59,13.54,14.34,1040725,0.0,1.0
2015-10-08,14.29,14.37,13.5,14.29,1226377,14.29,14.37,13.5,14.29,1226377,0.0,1.0
2015-10-09,14.37,14.84,14.1,14.24,888030,14.37,14.84,14.1,14.24,888030,0.0,1.0
2015-10-12,13.95,14.6,13.87,14.46,718231,13.95,14.6,13.87,14.46,718231,0.0,1.0
2015-10-13,12.93,14.17,12.91,13.94,1557560,12.93,14.17,12.91,13.94,1557560,0.0,1.0
2015-10-14,13.36,13.75,12.88,13.07,1293347,13.36,13.75,12.88,13.07,1293347,0.0,1.0
2015-10-15,14.6,14.645,13.19,13.22,1645719,14.6,14.645,13.19,13.22,1645719,0.0,1.0
2015-10-16,14.63,14.95,14.36,14.62,874917,14.63,14.95,14.36,14.62,874917,0.0,1.0
2015-10-19,14.5,15.29,13.79,14.65,1169880,14.5,15.29,13.79,14.65,1169880,0.0,1.0
2015-10-20,13.69,14.53,13.6,14.53,908688,13.69,14.53,13.6,14.53,908688,0.0,1.0
2015-10-21,13.31,14.13,12.82,13.7,1378263,13.31,14.13,12.82,13.7,1378263,0.0,1.0
2015-10-22,13.42,14.16,12.945,13.43,1494575,13.42,14.16,12.945,13.43,1494575,0.0,1.0
2015-10-23,14.29,14.53,13.52,13.62,1174354,14.29,14.53,13.52,13.62,1174354,0.0,1.0
2015-10-26,14.48,14.87,14.0,14.23,794793,14.48,14.87,14.0,14.23,794793,0.0,1.0
2015-10-27,14.26,14.78,13.98,14.41,1057618,14.26,14.78,13.98,14.41,1057618,0.0,1.0
2015-10-28,14.92,14.94,14.04,14.35,1367475,14.92,14.94,14.04,14.35,1367475,0.0,1.0
2015-10-29,14.15,15.4,14.09,15.05,1376579,14.15,15.4,14.09,15.05,1376579,0.0,1.0
2015-10-30,15.65,15.79,14.04,14.15,1994624,15.65,15.79,14.04,14.15,1994624,0.0,1.0
2015-11-02,16.68,17.02,15.65,15.88,1619509,16.68,17.02,15.65,15.88,1619509,0.0,1.0
2015-11-03,16.56,17.03,16.09,16.57,1301790,16.56,17.03,16.09,16.57,1301790,0.0,1.0
2015-11-04,17.23,17.74,16.42,16.79,1856499,17.23,17.74,16.42,16.79,1856499,0.0,1.0
2015-11-05,17.77,18.25,17.4,17.5,1937041,17.77,18.25,17.4,17.5,1937041,0.0,1.0
2015-11-06,18.59,18.65,17.39,17.66,2000714,18.59,18.65,17.39,17.66,2000714,0.0,1.0
2015-11-09,17.88,18.6125,17.7,18.41,1521727,17.88,18.6125,17.7,18.41,1521727,0.0,1.0
2015-11-10,16.21,17.0,15.39,16.78,3002572,16.21,17.0,15.39,16.78,3002572,0.0,1.0
2015-11-11,16.18,16.63,15.84,16.26,1202783,16.18,16.63,15.84,16.26,1202783,0.0,1.0
2015-11-12,15.31,15.97,15.27,15.97,1205946,15.31,15.97,15.27,15.97,1205946,0.0,1.0
2015-11-13,15.41,15.65,14.82,15.24,952671,15.41,15.65,14.82,15.24,952671,0.0,1.0
2015-11-16,15.58,15.66,14.98,15.39,917137,15.58,15.66,14.98,15.39,917137,0.0,1.0
2015-11-17,15.64,16.26,15.26,15.6,901485,15.64,16.26,15.26,15.6,901485,0.0,1.0
2015-11-18,17.51,17.7,16.22,16.23,1889271,17.51,17.7,16.22,16.23,1889271,0.0,1.0
2015-11-19,16.93,17.82,16.76,17.56,1232048,16.93,17.82,16.76,17.56,1232048,0.0,1.0
2015-11-20,17.43,17.64,16.88,17.09,960655,17.43,17.64,16.88,17.09,960655,0.0,1.0
2015-11-23,17.63,17.88,17.25,17.31,1013706,17.63,17.88,17.25,17.31,1013706,0.0,1.0
2015-11-24,17.48,17.67,17.28,17.49,617816,17.48,17.67,17.28,17.49,617816,0.0,1.0
2015-11-25,17.65,18.17,17.4,17.4,931330,17.65,18.17,17.4,17.4,931330,0.0,1.0
2015-11-27,17.94,18.27,17.7,17.77,479386,17.94,18.27,17.7,17.77,479386,0.0,1.0
2015-11-30,17.8,18.39,17.5,18.08,923982,17.8,18.39,17.5,18.08,923982,0.0,1.0
2015-12-01,17.59,17.9399,17.05,17.83,1015095,17.59,17.9399,17.05,17.83,1015095,0.0,1.0
2015-12-02,17.62,18.25,17.51,17.63,893366,17.62,18.25,17.51,17.63,893366,0.0,1.0
2015-12-03,16.8,17.94,16.305,17.82,1397428,16.8,17.94,16.305,17.82,1397428,0.0,1.0
2015-12-04,17.59,17.63,16.76,17.2,1296400,17.59,17.63,16.76,17.2,1296400,0.0,1.0
2015-12-07,16.76,17.56,16.71,17.56,1255495,16.76,17.56,16.71,17.56,1255495,0.0,1.0
2015-12-08,17.04,17.2,16.41,16.44,861143,17.04,17.2,16.41,16.44,861143,0.0,1.0
2015-12-09,16.29,16.98,16.07,16.95,871878,16.29,16.98,16.07,16.95,871878,0.0,1.0
2015-12-10,16.42,16.58,16.15,16.36,615971,16.42,16.58,16.15,16.36,615971,0.0,1.0
2015-12-11,15.41,16.27,15.39,16.0,1028893,15.41,16.27,15.39,16.0,1028893,0.0,1.0
2015-12-14,15.25,15.76,14.671,15.37,1200567,15.25,15.76,14.671,15.37,1200567,0.0,1.0
2015-12-15,15.9,16.29,15.43,15.43,1160386,15.9,16.29,15.43,15.43,1160386,0.0,1.0
2015-12-16,16.44,16.47,15.67,16.05,1214680,16.44,16.47,15.67,16.05,1214680,0.0,1.0
2015-12-17,16.16,16.71,15.9501,16.54,707556,16.16,16.71,15.9501,16.54,707556,0.0,1.0
2015-12-18,16.01,16.55,15.99,16.06,1854823,16.01,16.55,15.99,16.06,1854823,0.0,1.0
2015-12-21,16.77,17.14,16.38,17.0,1206419,16.77,17.14,16.38,17.0,1206419,0.0,1.0
2015-12-22,16.78,16.96,16.35,16.96,584040,16.78,16.96,16.35,16.96,584040,0.0,1.0
2015-12-23,16.99,17.27,16.78,16.9,763319,16.99,17.27,16.78,16.9,763319,0.0,1.0
2015-12-24,17.08,17.5,17.0,17.0,686936,17.08,17.5,17.0,17.0,686936,0.0,1.0
2015-12-28,17.04,17.42,16.68,17.0,748796,17.04,17.42,16.68,17.0,748796,0.0,1.0
2015-12-29,17.12,17.46,16.73,17.18,963566,17.12,17.46,16.73,17.18,963566,0.0,1.0
2015-12-30,17.42,17.78,17.09,17.12,764814,17.42,17.78,17.09,17.12,764814,0.0,1.0
2015-12-31,17.33,17.6,17.11,17.29,946396,17.33,17.6,17.11,17.29,946396,0.0,1.0
2016-01-04,16.64,17.51,16.485,16.93,1083568,16.64,17.51,16.485,16.93,1083568,0.0,1.0
2016-01-05,16.39,17.1993,16.26,16.64,881189,16.39,17.1993,16.26,16.64,881189,0.0,1.0
2016-01-06,15.77,16.17,15.58,16.01,1101298,15.77,16.17,15.58,16.01,1101298,0.0,1.0
2016-01-07,15.0,15.36,14.7901,15.25,1324130,15.0,15.36,14.7901,15.25,1324130,0.0,1.0
2016-01-08,14.85,15.44,14.6,15.0,1107359,14.85,15.44,14.6,15.0,1107359,0.0,1.0
2016-01-11,12.37,14.9,11.87,14.8,3714153,12.37,14.9,11.87,14.8,3714153,0.0,1.0
2016-01-12,12.22,13.07,11.685,12.5,2055472,12.22,13.07,11.685,12.5,2055472,0.0,1.0
2016-01-13,10.06,12.458,10.025,12.38,3346121,10.06,12.458,10.025,12.38,3346121,0.0,1.0
2016-01-14,10.21,10.52,8.75,10.16,3389179,10.21,10.52,8.75,10.16,3389179,0.0,1.0
2016-01-15,10.1,10.19,9.17,9.74,1750162,10.1,10.19,9.17,9.74,1750162,0.0,1.0
2016-01-19,9.14,10.49,8.65,10.31,2433110,9.14,10.49,8.65,10.31,2433110,0.0,1.0
2016-01-20,9.75,10.07,8.27,8.81,3611099,9.75,10.07,8.27,8.81,3611099,0.0,1.0
2016-01-21,9.8,10.25,9.39,9.6,1715501,9.8,10.25,9.39,9.6,1715501,0.0,1.0
2016-01-22,10.38,10.47,10.05,10.16,1510300,10.38,10.47,10.05,10.16,1510300,0.0,1.0
2016-01-25,9.83,10.55,9.83,10.26,1957112,9.83,10.55,9.83,10.26,1957112,0.0,1.0
2016-01-26,9.59,9.92,9.01,9.81,1371401,9.59,9.92,9.01,9.81,1371401,0.0,1.0
2016-01-27,8.88,9.74,8.76,9.54,2093086,8.88,9.74,8.76,9.54,2093086,0.0,1.0
2016-01-28,8.56,9.08,8.3,9.04,1675169,8.56,9.08,8.3,9.04,1675169,0.0,1.0
2016-01-29,8.8,8.82,8.16,8.48,2249065,8.8,8.82,8.16,8.48,2249065,0.0,1.0
2016-02-01,8.71,9.06,8.32,8.94,1936859,8.71,9.06,8.32,8.94,1936859,0.0,1.0
2016-02-02,8.11,8.6,7.95,8.6,2209190,8.11,8.6,7.95,8.6,2209190,0.0,1.0
2016-02-03,8.11,8.15,7.49,8.07,2210511,8.11,8.15,7.49,8.07,2210511,0.0,1.0
2016-02-04,8.27,8.89,7.85,7.97,1677236,8.27,8.89,7.85,7.97,1677236,0.0,1.0
2016-02-05,7.9,8.44,7.75,8.21,2040418,7.9,8.44,7.75,8.21,2040418,0.0,1.0
2016-02-08,7.32,7.8,7.1,7.77,1920011,7.32,7.8,7.1,7.77,1920011,0.0,1.0
2016-02-09,7.28,7.53,7.0,7.11,1366233,7.28,7.53,7.0,7.11,1366233,0.0,1.0
2016-02-10,7.17,7.88,7.12,7.35,1477289,7.17,7.88,7.12,7.35,1477289,0.0,1.0
2016-02-11,7.43,7.62,6.96,7.0,2101979,7.43,7.62,6.96,7.0,2101979,0.0,1.0
2016-02-12,7.54,7.62,7.11,7.62,2369593,7.54,7.62,7.11,7.62,2369593,0.0,1.0
2016-02-16,7.86,7.97,7.63,7.76,1751584,7.86,7.97,7.63,7.76,1751584,0.0,1.0
2016-02-17,8.59,8.64,7.93,7.93,2510890,8.59,8.64,7.93,7.93,2510890,0.0,1.0
2016-02-18,8.06,8.64,8.05,8.64,1629204,8.06,8.64,8.05,8.64,1629204,0.0,1.0
2016-02-19,8.3,8.32,7.77,8.0,1176819,8.3,8.32,7.77,8.0,1176819,0.0,1.0
2016-02-22,8.19,8.5,7.955,8.44,1328862,8.19,8.5,7.955,8.44,1328862,0.0,1.0
2016-02-23,7.76,8.29,7.76,8.09,1253576,7.76,8.29,7.76,8.09,1253576,0.0,1.0
2016-02-24,7.91,7.93,7.175,7.63,1320122,7.91,7.93,7.175,7.63,1320122,0.0,1.0
2016-02-25,7.81,8.19,7.66,7.99,1324225,7.81,8.19,7.66,7.99,1324225,0.0,1.0
2016-02-26,8.25,8.27,7.83,7.91,1667419,8.25,8.27,7.83,7.91,1667419,0.0,1.0
2016-02-29,8.13,8.44,8.06,8.23,1960000,8.13,8.44,8.06,8.23,1960000,0.0,1.0
2016-03-01,8.74,9.64,8.49,8.72,5332427,8.74,9.64,8.49,8.72,5332427,0.0,1.0
2016-03-02,9.44,9.7155,8.7,8.73,3942845,9.44,9.7155,8.7,8.73,3942845,0.0,1.0
2016-03-03,9.47,9.69,9.29,9.47,1919018,9.47,9.69,9.29,9.47,1919018,0.0,1.0
2016-03-04,9.59,9.9362,9.26,9.45,1851557,9.59,9.9362,9.26,9.45,1851557,0.0,1.0
2016-03-07,9.57,9.812,9.25,9.46,2529298,9.57,9.812,9.25,9.46,2529298,0.0,1.0
2016-03-08,8.83,9.47,8.8069,9.45,1827512,8.83,9.47,8.8069,9.45,1827512,0.0,1.0
2016-03-09,8.96,9.04,8.26,8.87,2806433,8.96,9.04,8.26,8.87,2806433,0.0,1.0
2016-03-10,8.53,9.23,8.24,9.01,2206772,8.53,9.23,8.24,9.01,2206772,0.0,1.0
2016-03-11,9.03,9.05,8.46,8.6,2305078,9.03,9.05,8.46,8.6,2305078,0.0,1.0
2016-03-14,9.32,9.46,8.935,9.02,1532907,9.32,9.46,8.935,9.02,1532907,0.0,1.0
2016-03-15,8.42,9.24,8.36,9.18,1731739,8.42,9.24,8.36,9.18,1731739,0.0,1.0
2016-03-16,8.06,8.55,7.8271,8.33,2036546,8.06,8.55,7.8271,8.33,2036546,0.0,1.0
2016-03-17,8.1,8.22,7.52,8.0,2244432,8.1,8.22,7.52,8.0,2244432,0.0,1.0
2016-03-18,8.39,8.54,7.9001,8.16,2818107,8.39,8.54,7.9001,8.16,2818107,0.0,1.0
2016-03-21,9.08,9.29,8.295,8.37,2406030,9.08,9.29,8.295,8.37,2406030,0.0,1.0
2016-03-22,9.31,9.4289,9.0,9.02,1711684,9.31,9.4289,9.0,9.02,1711684,0.0,1.0
2016-03-23,8.93,9.53,8.84,9.29,2031519,8.93,9.53,8.84,9.29,2031519,0.0,1.0
2016-03-24,8.87,9.18,8.53,8.84,1149406,8.87,9.18,8.53,8.84,1149406,0.0,1.0
2016-03-28,8.66,9.13,8.56,8.97,1246498,8.66,9.13,8.56,8.97,1246498,0.0,1.0
2016-03-29,8.93,8.95,8.25,8.61,2064123,8.93,8.95,8.25,8.61,2064123,0.0,1.0
2016-03-30,9.26,9.7,9.06,9.06,2455506,9.26,9.7,9.06,9.06,2455506,0.0,1.0
2016-03-31,9.47,9.84,9.27,9.32,2030181,9.47,9.84,9.27,9.32,2030181,0.0,1.0
2016-04-01,9.75,9.91,9.23,9.33,1445020,9.75,9.91,9.23,9.33,1445020,0.0,1.0
2016-04-04,10.13,10.67,9.79,9.79,2320954,10.13,10.67,9.79,9.79,2320954,0.0,1.0
2016-04-05,10.03,10.39,9.87,10.03,1412927,10.03,10.39,9.87,10.03,1412927,0.0,1.0
2016-04-06,11.04,11.04,10.07,10.07,2252952,11.04,11.04,10.07,10.07,2252952,0.0,1.0
2016-04-07,11.03,11.45,10.61,10.99,2723830,11.03,11.45,10.61,10.99,2723830,0.0,1.0
2016-04-08,11.0,11.39,10.74,11.3,1727995,11.0,11.39,10.74,11.3,1727995,0.0,1.0
2016-04-11,10.84,11.29,10.78,11.08,1360478,10.84,11.29,10.78,11.08,1360478,0.0,1.0
2016-04-12,11.02,11.1,10.63,10.85,1174436,11.02,11.1,10.63,10.85,1174436,0.0,1.0
2016-04-13,11.76,11.77,11.06,11.13,1454375,11.76,11.77,11.06,11.13,1454375,0.0,1.0
2016-04-14,11.82,12.33,11.67,11.99,1410295,11.82,12.33,11.67,11.99,1410295,0.0,1.0
2016-04-15,11.97,12.05,11.47,11.75,1463503,11.97,12.05,11.47,11.75,1463503,0.0,1.0
2016-04-18,12.0,12.17,11.72,11.87,1395714,12.0,12.17,11.72,11.87,1395714,0.0,1.0
2016-04-19,11.72,12.2099,11.31,12.09,1990670,11.72,12.2099,11.31,12.09,1990670,0.0,1.0
2016-04-20,11.9,12.12,11.61,11.83,1422811,11.9,12.12,11.61,11.83,1422811,0.0,1.0
2016-04-21,12.05,12.32,11.75,11.83,1329495,12.05,12.32,11.75,11.83,1329495,0.0,1.0
2016-04-22,11.99,12.17,11.68,12.04,1080350,11.99,12.17,11.68,12.04,1080350,0.0,1.0
2016-04-25,11.92,12.31,11.88,12.0,1009014,11.92,12.31,11.88,12.0,1009014,0.0,1.0
2016-04-26,11.22,11.93,10.85,11.91,1750374,11.22,11.93,10.85,11.91,1750374,0.0,1.0
2016-04-27,10.95,11.1,10.59,11.06,1594142,10.95,11.1,10.59,11.06,1594142,0.0,1.0
2016-04-28,10.84,11.32,10.68,10.91,1277874,10.84,11.32,10.68,10.91,1277874,0.0,1.0
2016-04-29,10.55,10.98,10.47,10.79,1238634,10.55,10.98,10.47,10.79,1238634,0.0,1.0
2016-05-02,10.85,10.85,10.26,10.63,1294262,10.85,10.85,10.26,10.63,1294262,0.0,1.0
2016-05-03,10.22,10.716,10.18,10.67,1246133,10.22,10.716,10.18,10.67,1246133,0.0,1.0
2016-05-04,9.9,10.12,9.82,10.11,1558685,9.9,10.12,9.82,10.11,1558685,0.0,1.0
2016-05-05,9.63,10.1,9.44,9.99,1000926,9.63,10.1,9.44,9.99,1000926,0.0,1.0
2016-05-06,9.5,9.9,9.25,9.5,1337180,9.5,9.9,9.25,9.5,1337180,0.0,1.0
2016-05-09,9.72,9.9038,9.49,9.51,1496925,9.72,9.9038,9.49,9.51,1496925,0.0,1.0
2016-05-10,9.85,10.54,9.37,10.34,2597766,9.85,10.54,9.37,10.34,2597766,0.0,1.0
2016-05-11,8.63,9.81,8.62,9.81,2720845,8.63,9.81,8.62,9.81,2720845,0.0,1.0
2016-05-12,8.57,8.8199,8.22,8.74,1861424,8.57,8.8199,8.22,8.74,1861424,0.0,1.0
2016-05-13,8.74,8.91,8.45,8.51,1254611,8.74,8.91,8.45,8.51,1254611,0.0,1.0
2016-05-16,9.08,9.23,8.72,8.83,1545248,9.08,9.23,8.72,8.83,1545248,0.0,1.0
2016-05-17,8.83,9.29,8.79,9.0,1329110,8.83,9.29,8.79,9.0,1329110,0.0,1.0
2016-05-18,9.07,9.255,8.79,8.8,1092140,9.07,9.255,8.79,8.8,1092140,0.0,1.0
2016-05-19,8.91,9.3,8.77,9.0,960272,8.91,9.3,8.77,9.0,960272,0.0,1.0
2016-05-20,9.15,9.22,8.92,8.96,1254602,9.15,9.22,8.92,8.96,1254602,0.0,1.0
2016-05-23,9.32,9.49,9.08,9.15,1020931,9.32,9.49,9.08,9.15,1020931,0.0,1.0
2016-05-24,9.7,9.725,9.39,9.42,1480992,9.7,9.725,9.39,9.42,1480992,0.0,1.0
2016-05-25,10.07,10.0962,9.68,9.83,1220275,10.07,10.0962,9.68,9.83,1220275,0.0,1.0
2016-05-26,9.89,10.1,9.7701,10.05,1082476,9.89,10.1,9.7701,10.05,1082476,0.0,1.0
2016-05-27,10.0,10.05,9.79,9.9,638768,10.0,10.05,9.79,9.9,638768,0.0,1.0
2016-05-31,10.06,10.38,9.885,9.96,2008608,10.06,10.38,9.885,9.96,2008608,0.0,1.0
2016-06-01,9.96,10.1399,9.76,9.98,2173170,9.96,10.1399,9.76,9.98,2173170,0.0,1.0
2016-06-02,10.39,10.39,9.96,9.96,1941184,10.39,10.39,9.96,9.96,1941184,0.0,1.0
2016-06-03,9.63,10.35,9.59,10.35,2235164,9.63,10.35,9.59,10.35,2235164,0.0,1.0
2016-06-06,9.5,9.62,8.6,9.62,2551145,9.5,9.62,8.6,9.62,2551145,0.0,1.0
2016-06-07,9.17,9.41,8.88,9.4,1538909,9.17,9.41,8.88,9.4,1538909,0.0,1.0
2016-06-08,9.21,9.27,8.91,9.2,1291422,9.21,9.27,8.91,9.2,1291422,0.0,1.0
2016-06-09,8.97,9.23,8.91,9.08,1660562,8.97,9.23,8.91,9.08,1660562,0.0,1.0
2016-06-10,8.75,8.97,8.603,8.79,1586866,8.75,8.97,8.603,8.79,1586866,0.0,1.0
2016-06-13,8.67,8.92,8.62,8.65,1494386,8.67,8.92,8.62,8.65,1494386,0.0,1.0
2016-06-14,8.88,8.89,8.61,8.66,1446688,8.88,8.89,8.61,8.66,1446688,0.0,1.0
2016-06-15,9.05,9.28,8.82,8.98,1172292,9.05,9.28,8.82,8.98,1172292,0.0,1.0
2016-06-16,9.07,9.08,8.69,8.99,1270928,9.07,9.08,8.69,8.99,1270928,0.0,1.0
2016-06-17,8.52,9.09,8.47,9.09,2058434,8.52,9.09,8.47,9.09,2058434,0.0,1.0
2016-06-20,8.695,8.86,8.512,8.67,1355754,8.695,8.86,8.512,8.67,1355754,0.0,1.0
2016-06-21,8.6,8.71,8.4175,8.71,1254064,8.6,8.71,8.4175,8.71,1254064,0.0,1.0
2016-06-22,8.63,9.05,8.42,8.6,1133005,8.63,9.05,8.42,8.6,1133005,0.0,1.0
2016-06-23,9.19,9.21,8.67,8.74,1431831,9.19,9.21,8.67,8.74,1431831,0.0,1.0
2016-06-24,8.44,9.1,8.44,8.71,2171373,8.44,9.1,8.44,8.71,2171373,0.0,1.0
2016-06-27,7.78,8.48,7.7,8.36,2590743,7.78,8.48,7.7,8.36,2590743,0.0,1.0
2016-06-28,8.17,8.18,7.9133,7.94,1475826,8.17,8.18,7.9133,7.94,1475826,0.0,1.0
2016-06-29,8.43,8.465,8.09,8.33,1186933,8.43,8.465,8.09,8.33,1186933,0.0,1.0
2016-06-30,8.63,8.76,8.3,8.43,1279231,8.63,8.76,8.3,8.43,1279231,0.0,1.0
2016-07-01,9.13,9.135,8.59,8.62,1216237,9.13,9.135,8.59,8.62,1216237,0.0,1.0
2016-07-05,8.56,9.0,8.43,8.97,1196457,8.56,9.0,8.43,8.97,1196457,0.0,1.0
2016-07-06,8.88,8.89,8.44,8.5,1233680,8.88,8.89,8.44,8.5,1233680,0.0,1.0
2016-07-07,9.11,9.17,8.8825,8.93,982052,9.11,9.17,8.8825,8.93,982052,0.0,1.0
2016-07-08,9.11,9.28,8.85,9.09,1381336,9.11,9.28,8.85,9.09,1381336,0.0,1.0
2016-07-11,9.08,9.33,8.96,9.27,1870302,9.08,9.33,8.96,9.27,1870302,0.0,1.0
2016-07-12,9.11,9.33,9.02,9.22,1373339,9.11,9.33,9.02,9.22,1373339,0.0,1.0
2016-07-13,8.55,9.23,8.49,9.21,1579622,8.55,9.23,8.49,9.21,1579622,0.0,1.0
2016-07-14,8.64,8.8,8.53,8.69,1014379,8.64,8.8,8.53,8.69,1014379,0.0,1.0
2016-07-15,8.87,8.91,8.65,8.67,1043074,8.87,8.91,8.65,8.67,1043074,0.0,1.0
2016-07-18,8.99,9.08,8.78,8.89,799643,8.99,9.08,8.78,8.89,799643,0.0,1.0
2016-07-19,8.71,9.05,8.64,8.98,1031497,8.71,9.05,8.64,8.98,1031497,0.0,1.0
2016-07-20,9.29,9.31,8.65,8.79,1445099,9.29,9.31,8.65,8.79,1445099,0.0,1.0
2016-07-21,9.35,9.57,9.17,9.29,1795645,9.35,9.57,9.17,9.29,1795645,0.0,1.0
2016-07-22,9.24,9.4,9.15,9.35,1108950,9.24,9.4,9.15,9.35,1108950,0.0,1.0
2016-07-25,9.29,9.38,9.105,9.3,708456,9.29,9.38,9.105,9.3,708456,0.0,1.0
2016-07-26,9.52,9.57,9.2,9.26,1143816,9.52,9.57,9.2,9.26,1143816,0.0,1.0
2016-07-27,9.93,9.98,9.6,9.62,1261701,9.93,9.98,9.6,9.62,1261701,0.0,1.0
2016-07-28,9.77,9.97,9.65,9.91,845264,9.77,9.97,9.65,9.91,845264,0.0,1.0
2016-07-29,9.94,9.965,9.4999,9.7,1074217,9.94,9.965,9.4999,9.7,1074217,0.0,1.0
2016-08-01,10.3,10.43,9.92,9.97,1459026,10.3,10.43,9.92,9.97,1459026,0.0,1.0
2016-08-02,10.03,10.46,9.75,10.3,1285286,10.03,10.46,9.75,10.3,1285286,0.0,1.0
2016-08-03,10.39,10.4,9.87,9.98,1031989,10.39,10.4,9.87,9.98,1031989,0.0,1.0
2016-08-04,10.19,10.5901,10.16,10.42,1054524,10.19,10.5901,10.16,10.42,1054524,0.0,1.0
2016-08-05,10.49,10.5401,10.19,10.22,711933,10.49,10.5401,10.19,10.22,711933,0.0,1.0
2016-08-08,10.09,10.57,10.06,10.52,908414,10.09,10.57,10.06,10.52,908414,0.0,1.0
2016-08-09,10.4,10.475,9.91,10.09,1245753,10.4,10.475,9.91,10.09,1245753,0.0,1.0
2016-08-10,10.05,10.75,10.03,10.7,1550682,10.05,10.75,10.03,10.7,1550682,0.0,1.0
2016-08-11,10.16,10.18,9.71,10.05,1267806,10.16,10.18,9.71,10.05,1267806,0.0,1.0
2016-08-12,10.25,10.3,10.01,10.15,663805,10.25,10.3,10.01,10.15,663805,0.0,1.0
2016-08-15,10.41,10.43,10.18,10.29,833019,10.41,10.43,10.18,10.29,833019,0.0,1.0
2016-08-16,9.96,10.39,9.95,10.32,1077632,9.96,10.39,9.95,10.32,1077632,0.0,1.0
2016-08-17,9.85,10.18,9.76,9.96,648809,9.85,10.18,9.76,9.96,648809,0.0,1.0
2016-08-18,10.0,10.08,9.6401,9.84,729089,10.0,10.08,9.6401,9.84,729089,0.0,1.0
2016-08-19,9.98,10.06,9.9,9.96,702912,9.98,10.06,9.9,9.96,702912,0.0,1.0
2016-08-22,10.3,10.3,9.97,10.07,843164,10.3,10.3,9.97,10.07,843164,0.0,1.0
2016-08-23,10.1,10.38,10.0,10.36,1113590,10.1,10.38,10.0,10.36,1113590,0.0,1.0
2016-08-24,9.42,10.3,9.35,10.11,1604224,9.42,10.3,9.35,10.11,1604224,0.0,1.0
2016-08-25,9.55,9.8,9.245,9.36,1749932,9.55,9.8,9.245,9.36,1749932,0.0,1.0
2016-08-26,9.82,9.9,9.51,9.57,1340326,9.82,9.9,9.51,9.57,1340326,0.0,1.0
2016-08-29,9.8,9.9,9.53,9.86,937782,9.8,9.9,9.53,9.86,937782,0.0,1.0
2016-08-30,9.88,9.99,9.715,9.78,837621,9.88,9.99,9.715,9.78,837621,0.0,1.0
2016-08-31,9.8,9.95,9.7,9.85,915350,9.8,9.95,9.7,9.85,915350,0.0,1.0
2016-09-01,9.97,10.02,9.77,9.85,928395,9.97,10.02,9.77,9.85,928395,0.0,1.0
2016-09-02,9.85,10.02,9.76,9.96,825367,9.85,10.02,9.76,9.96,825367,0.0,1.0
2016-09-06,10.3,10.46,9.85,9.94,1524252,10.3,10.46,9.85,9.94,1524252,0.0,1.0
2016-09-07,10.58,10.58,10.32,10.32,1018725,10.58,10.58,10.32,10.32,1018725,0.0,1.0
2016-09-08,10.72,10.77,10.35,10.53,1239956,10.72,10.77,10.35,10.53,1239956,0.0,1.0
2016-09-09,10.06,10.65,10.04,10.48,1498366,10.06,10.65,10.04,10.48,1498366,0.0,1.0
2016-09-12,10.98,10.99,9.79,9.93,1807505,10.98,10.99,9.79,9.93,1807505,0.0,1.0
2016-09-13,10.76,11.0,10.42,10.85,1259087,10.76,11.0,10.42,10.85,1259087,0.0,1.0
2016-09-14,11.05,11.13,10.7,10.85,1403888,11.05,11.13,10.7,10.85,1403888,0.0,1.0
2016-09-15,11.1,11.17,10.93,11.08,1279706,11.1,11.17,10.93,11.08,1279706,0.0,1.0
2016-09-16,11.98,12.06,11.13,11.24,4049500,11.98,12.06,11.13,11.24,4049500,0.0,1.0
2016-09-19,12.08,12.28,11.8436,12.07,1647863,12.08,12.28,11.8436,12.07,1647863,0.0,1.0
2016-09-20,12.5,12.7499,12.13,12.22,2127200,12.5,12.7499,12.13,12.22,2127200,0.0,1.0
2016-09-21,12.43,12.55,11.895,12.54,1601786,12.43,12.55,11.895,12.54,1601786,0.0,1.0
2016-09-22,12.4,12.62,12.26,12.54,1376040,12.4,12.62,12.26,12.54,1376040,0.0,1.0
2016-09-23,12.09,12.47,12.07,12.38,1568635,12.09,12.47,12.07,12.38,1568635,0.0,1.0
2016-09-26,11.98,12.15,11.86,11.96,882979,11.98,12.15,11.86,11.96,882979,0.0,1.0
2016-09-27,12.51,12.52,11.8,12.0,1227807,12.51,12.52,11.8,12.0,1227807,0.0,1.0
2016-09-28,12.41,12.61,12.13,12.55,1220521,12.41,12.61,12.13,12.55,1220521,0.0,1.0
2016-09-29,11.9,12.39,11.88,12.39,1242542,11.9,12.39,11.88,12.39,1242542,0.0,1.0
2016-09-30,12.08,12.215,11.68,12.0,1977162,12.08,12.215,11.68,12.0,1977162,0.0,1.0
2016-10-03,12.24,12.25,11.82,12.02,1283416,12.24,12.25,11.82,12.02,1283416,0.0,1.0
2016-10-04,11.86,12.29,11.83,12.27,1105832,11.86,12.29,11.83,12.27,1105832,0.0,1.0
2016-10-05,12.31,12.35,11.89,11.92,1342164,12.31,12.35,11.89,11.92,1342164,0.0,1.0
2016-10-06,12.12,12.39,12.1,12.12,1787282,12.12,12.39,12.1,12.12,1787282,0.0,1.0
2016-10-07,11.92,12.365,11.81,12.18,1035448,11.92,12.365,11.81,12.18,1035448,0.0,1.0
2016-10-10,12.17,12.27,12.04,12.06,767617,12.17,12.27,12.04,12.06,767617,0.0,1.0
2016-10-11,11.58,12.11,11.405,12.02,1459884,11.58,12.11,11.405,12.02,1459884,0.0,1.0
2016-10-12,10.88,11.79,10.87,11.59,1380801,10.88,11.79,10.87,11.59,1380801,0.0,1.0
2016-10-13,10.51,10.97,10.42,10.71,1805292,10.51,10.97,10.42,10.71,1805292,0.0,1.0
2016-10-14,10.06,10.72,9.96,10.66,2223287,10.06,10.72,9.96,10.66,2223287,0.0,1.0
2016-10-17,9.71,10.1,9.6701,10.03,1890110,9.71,10.1,9.6701,10.03,1890110,0.0,1.0
2016-10-18,9.7,10.01,9.68,9.91,1043395,9.7,10.01,9.68,9.91,1043395,0.0,1.0
2016-10-19,9.31,9.7471,9.29,9.7,1280666,9.31,9.7471,9.29,9.7,1280666,0.0,1.0
2016-10-20,9.6,9.66,9.18,9.31,1736108,9.6,9.66,9.18,9.31,1736108,0.0,1.0
2016-10-21,9.4,9.88,9.37,9.61,1875600,9.4,9.88,9.37,9.61,1875600,0.0,1.0
2016-10-24,9.19,9.5759,9.18,9.49,1297915,9.19,9.5759,9.18,9.49,1297915,0.0,1.0
2016-10-25,9.06,9.21,9.0,9.19,1136982,9.06,9.21,9.0,9.19,1136982,0.0,1.0
2016-10-26,9.02,9.26,8.83,9.06,1356870,9.02,9.26,8.83,9.06,1356870,0.0,1.0
2016-10-27,8.9,9.19,8.875,9.16,1565890,8.9,9.19,8.875,9.16,1565890,0.0,1.0
2016-10-28,8.76,8.99,8.48,8.85,1918717,8.76,8.99,8.48,8.85,1918717,0.0,1.0
2016-10-31,8.63,8.79,8.59,8.79,1404569,8.63,8.79,8.59,8.79,1404569,0.0,1.0
2016-11-01,8.46,8.76,8.195,8.67,1470842,8.46,8.76,8.195,8.67,1470842,0.0,1.0
2016-11-02,8.32,8.54,8.185,8.45,1628127,8.32,8.54,8.185,8.45,1628127,0.0,1.0
2016-11-03,8.46,8.69,8.235,8.51,2775831,8.46,8.69,8.235,8.51,2775831,0.0,1.0
2016-11-04,8.46,8.7,8.18,8.47,1734527,8.46,8.7,8.18,8.47,1734527,0.0,1.0
2016-11-07,8.87,9.15,8.5,8.59,2139355,8.87,9.15,8.5,8.59,2139355,0.0,1.0
2016-11-08,9.66,10.01,8.63,9.15,2734986,9.66,10.01,8.63,9.15,2734986,0.0,1.0
2016-11-09,11.42,11.48,9.82,10.07,3835724,11.42,11.48,9.82,10.07,3835724,0.0,1.0
2016-11-10,12.15,12.8,11.81,11.89,4160466,12.15,12.8,11.81,11.89,4160466,0.0,1.0
2016-11-11,12.58,12.65,11.8801,12.06,2703804,12.58,12.65,11.8801,12.06,2703804,0.0,1.0
2016-11-14,13.83,13.87,12.49,12.7,2819773,13.83,13.87,12.49,12.7,2819773,0.0,1.0
2016-11-15,14.23,14.38,13.3201,13.7,3476490,14.23,14.38,13.3201,13.7,3476490,0.0,1.0
2016-11-16,12.99,14.19,12.87,14.19,2126602,12.99,14.19,12.87,14.19,2126602,0.0,1.0
2016-11-17,12.98,13.22,12.44,13.0,2255798,12.98,13.22,12.44,13.0,2255798,0.0,1.0
2016-11-18,12.83,13.22,12.585,13.06,1636925,12.83,13.22,12.585,13.06,1636925,0.0,1.0
2016-11-21,12.64,12.71,11.85,12.04,1512533,12.64,12.71,11.85,12.04,1512533,0.0,1.0
2016-11-22,12.66,12.91,12.44,12.72,1445866,12.66,12.91,12.44,12.72,1445866,0.0,1.0
2016-11-23,12.65,12.74,12.0,12.22,1478286,12.65,12.74,12.0,12.22,1478286,0.0,1.0
2016-11-25,12.99,13.11,12.45,12.71,800356,12.99,13.11,12.45,12.71,800356,0.0,1.0
2016-11-28,11.86,12.91,11.85,12.91,1620306,11.86,12.91,11.85,12.91,1620306,0.0,1.0
2016-11-29,12.07,12.22,11.69,11.86,1669214,12.07,12.22,11.69,11.86,1669214,0.0,1.0
2016-11-30,11.81,12.25,11.69,12.14,825741,11.81,12.25,11.69,12.14,825741,0.0,1.0
2016-12-01,11.23,11.96,11.18,11.95,1618131,11.23,11.96,11.18,11.95,1618131,0.0,1.0
2016-12-02,11.37,11.56,11.08,11.21,886098,11.37,11.56,11.08,11.21,886098,0.0,1.0
2016-12-05,11.82,11.9,11.27,11.57,1041304,11.82,11.9,11.27,11.57,1041304,0.0,1.0
2016-12-06,11.88,11.99,11.36,11.7,1331532,11.88,11.99,11.36,11.7,1331532,0.0,1.0
2016-12-07,11.31,11.565,10.99,11.49,1722715,11.31,11.565,10.99,11.49,1722715,0.0,1.0
2016-12-08,11.63,11.66,11.05,11.28,1248226,11.63,11.66,11.05,11.28,1248226,0.0,1.0
2016-12-09,11.53,12.09,11.51,12.09,1043261,11.53,12.09,11.51,12.09,1043261,0.0,1.0
2016-12-12,11.26,11.68,11.19,11.34,913664,11.26,11.68,11.19,11.34,913664,0.0,1.0
2016-12-13,11.01,11.54,10.96,11.34,992537,11.01,11.54,10.96,11.34,992537,0.0,1.0
2016-12-14,10.98,11.19,10.79,10.98,919047,10.98,11.19,10.79,10.98,919047,0.0,1.0
2016-12-15,11.25,11.51,10.9,11.03,1312266,11.25,11.51,10.9,11.03,1312266,0.0,1.0
2016-12-16,11.66,11.67,11.25,11.27,2426775,11.66,11.67,11.25,11.27,2426775,0.0,1.0
2016-12-19,11.34,12.0,11.29,11.63,1076492,11.34,12.0,11.29,11.63,1076492,0.0,1.0
2016-12-20,11.31,11.73,11.23,11.52,1055061,11.31,11.73,11.23,11.52,1055061,0.0,1.0
2016-12-21,10.78,11.35,10.78,11.28,851107,10.78,11.35,10.78,11.28,851107,0.0,1.0
2016-12-22,10.22,10.85,10.15,10.85,1101153,10.22,10.85,10.15,10.85,1101153,0.0,1.0
2016-12-23,10.56,10.6,10.1362,10.2,1087106,10.56,10.6,10.1362,10.2,1087106,0.0,1.0
2016-12-27,10.31,10.77,10.3,10.63,891630,10.31,10.77,10.3,10.63,891630,0.0,1.0
2016-12-28,9.91,10.42,9.89,10.41,1435673,9.91,10.42,9.89,10.41,1435673,0.0,1.0
2016-12-29,9.94,9.9904,9.69,9.92,1476599,9.94,9.9904,9.69,9.92,1476599,0.0,1.0
2016-12-30,9.88,10.14,9.81,9.95,878163,9.88,10.14,9.81,9.95,878163,0.0,1.0
2017-01-03,9.99,10.23,9.68,10.09,1082510,9.99,10.23,9.68,10.09,1082510,0.0,1.0
2017-01-04,10.69,10.79,9.98,10.02,1664471,10.69,10.79,9.98,10.02,1664471,0.0,1.0
2017-01-05,12.61,12.79,11.385,11.79,17061949,12.61,12.79,11.385,11.79,17061949,0.0,1.0
2017-01-06,13.38,13.77,12.3001,12.35,9170376,13.38,13.77,12.3001,12.35,9170376,0.0,1.0
2017-01-09,14.24,14.36,13.24,13.38,4172122,14.24,14.36,13.24,13.38,4172122,0.0,1.0
2017-01-10,12.89,14.03,12.66,13.93,4811378,12.89,14.03,12.66,13.93,4811378,0.0,1.0
2017-01-11,11.91,13.16,11.9,12.83,2929412,11.91,13.16,11.9,12.83,2929412,0.0,1.0
2017-01-12,11.86,12.25,11.34,11.71,1947124,11.86,12.25,11.34,11.71,1947124,0.0,1.0
2017-01-13,11.39,12.11,11.28,11.81,2193344,11.39,12.11,11.28,11.81,2193344,0.0,1.0
2017-01-17,10.89,11.3012,10.78,11.22,1842567,10.89,11.3012,10.78,11.22,1842567,0.0,1.0
2017-01-18,11.27,11.29,10.74,10.93,1538540,11.27,11.29,10.74,10.93,1538540,0.0,1.0
2017-01-19,11.08,11.3,10.81,11.26,1065415,11.08,11.3,10.81,11.26,1065415,0.0,1.0
2017-01-20,11.5,11.54,10.965,11.1,2028728,11.5,11.54,10.965,11.1,2028728,0.0,1.0
2017-01-23,11.59,12.05,11.38,11.5,2243791,11.59,12.05,11.38,11.5,2243791,0.0,1.0
2017-01-24,11.68,11.815,11.14,11.64,1868315,11.68,11.815,11.14,11.64,1868315,0.0,1.0
2017-01-25,11.78,11.8899,11.48,11.82,1169165,11.78,11.8899,11.48,11.82,1169165,0.0,1.0
2017-01-26,11.62,11.9536,11.5001,11.81,1167777,11.62,11.9536,11.5001,11.81,1167777,0.0,1.0
2017-01-27,11.51,11.72,11.42,11.58,726652,11.51,11.72,11.42,11.58,726652,0.0,1.0
2017-01-30,11.23,11.45,10.79,11.45,2002242,11.23,11.45,10.79,11.45,2002242,0.0,1.0
2017-01-31,11.55,11.58,10.89,11.13,1800286,11.55,11.58,10.89,11.13,1800286,0.0,1.0
2017-02-01,11.99,12.01,11.45,11.64,2133615,11.99,12.01,11.45,11.64,2133615,0.0,1.0
2017-02-02,11.98,12.16,11.81,12.0,1774874,11.98,12.16,11.81,12.0,1774874,0.0,1.0
2017-02-03,12.26,12.27,11.93,12.15,1153357,12.26,12.27,11.93,12.15,1153357,0.0,1.0
2017-02-06,12.29,12.48,12.02,12.21,1014804,12.29,12.48,12.02,12.21,1014804,0.0,1.0
2017-02-07,12.23,12.5,12.1,12.31,985200,12.23,12.5,12.1,12.31,985200,0.0,1.0
2017-02-08,12.1,12.39,12.01,12.15,1201102,12.1,12.39,12.01,12.15,1201102,0.0,1.0
2017-02-09,12.77,12.83,12.08,12.08,1759130,12.77,12.83,12.08,12.08,1759130,0.0,1.0
2017-02-10,12.47,12.85,12.45,12.82,713194,12.47,12.85,12.45,12.82,713194,0.0,1.0
2017-02-13,12.31,12.67,12.19,12.59,754124,12.31,12.67,12.19,12.59,754124,0.0,1.0
2017-02-14,12.6,12.61,12.05,12.27,1017109,12.6,12.61,12.05,12.27,1017109,0.0,1.0
2017-02-15,12.66,12.69,12.44,12.6,897009,12.66,12.69,12.44,12.6,897009,0.0,1.0
2017-02-16,12.56,12.75,12.03,12.69,1205072,12.56,12.75,12.03,12.69,1205072,0.0,1.0
2017-02-17,12.61,12.78,12.18,12.49,1008624,12.61,12.78,12.18,12.49,1008624,0.0,1.0
2017-02-21,12.51,12.79,12.45,12.71,841745,12.51,12.79,12.45,12.71,841745,0.0,1.0
2017-02-22,12.07,12.46,12.07,12.46,993176,12.07,12.46,12.07,12.46,993176,0.0,1.0
2017-02-23,12.04,12.3,11.71,12.12,1106731,12.04,12.3,11.71,12.12,1106731,0.0,1.0
2017-02-24,12.27,12.27,11.82,11.84,1253648,12.27,12.27,11.82,11.84,1253648,0.0,1.0
2017-02-27,12.87,12.91,12.02,12.27,1538665,12.87,12.91,12.02,12.27,1538665,0.0,1.0
2017-02-28,12.82,13.66,12.51,12.78,2950496,12.82,13.66,12.51,12.78,2950496,0.0,1.0
2017-03-01,12.9,13.28,12.09,13.28,2247620,12.9,13.28,12.09,13.28,2247620,0.0,1.0
2017-03-02,13.36,13.96,12.61,12.88,2394529,13.36,13.96,12.61,12.88,2394529,0.0,1.0
2017-03-03,13.59,13.9,13.3,13.37,1379682,13.59,13.9,13.3,13.37,1379682,0.0,1.0
2017-03-06,13.46,13.59,13.1,13.52,1088181,13.46,13.59,13.1,13.52,1088181,0.0,1.0
2017-03-07,12.84,13.43,12.79,13.18,2228540,12.84,13.43,12.79,13.18,2228540,0.0,1.0
2017-03-08,13.21,13.4,12.84,12.92,1007040,13.21,13.4,12.84,12.92,1007040,0.0,1.0
2017-03-09,13.65,13.67,13.19,13.25,1265341,13.65,13.67,13.19,13.25,1265341,0.0,1.0
2017-03-10,13.77,13.81,13.39,13.72,846842,13.77,13.81,13.39,13.72,846842,0.0,1.0
2017-03-13,13.51,13.85,13.41,13.79,1078596,13.51,13.85,13.41,13.79,1078596,0.0,1.0
2017-03-14,13.31,13.48,13.09,13.42,1121220,13.31,13.48,13.09,13.42,1121220,0.0,1.0
2017-03-15,13.86,13.98,13.3,13.36,1133968,13.86,13.98,13.3,13.36,1133968,0.0,1.0
2017-03-16,14.68,14.75,13.68,13.84,3042767,14.68,14.75,13.68,13.84,3042767,0.0,1.0
2017-03-17,14.54,15.2,14.4,14.42,2919739,14.54,15.2,14.4,14.42,2919739,0.0,1.0
2017-03-20,14.41,14.58,14.25,14.52,822750,14.41,14.58,14.25,14.52,822750,0.0,1.0
2017-03-21,13.29,14.48,13.26,14.47,1613381,13.29,14.48,13.26,14.47,1613381,0.0,1.0
2017-03-22,13.49,13.62,13.1,13.6,1047467,13.49,13.62,13.1,13.6,1047467,0.0,1.0
2017-03-23,13.46,13.78,13.23,13.23,766177,13.46,13.78,13.23,13.23,766177,0.0,1.0
2017-03-24,13.53,13.66,13.3,13.52,661977,13.53,13.66,13.3,13.52,661977,0.0,1.0
2017-03-27,14.27,14.37,13.06,13.29,1239313,14.27,14.37,13.06,13.29,1239313,0.0,1.0
2017-03-28,14.21,14.46,13.96,14.25,717482,14.21,14.46,13.96,14.25,717482,0.0,1.0
2017-03-29,14.29,14.72,14.05,14.25,798374,14.29,14.72,14.05,14.25,798374,0.0,1.0
2017-03-30,13.03,13.29,12.44,12.9,5938885,13.03,13.29,12.44,12.9,5938885,0.0,1.0
2017-03-31,12.96,13.08,12.77,12.9,1230775,12.96,13.08,12.77,12.9,1230775,0.0,1.0
2017-04-03,12.99,13.14,12.91,12.96,1492334,12.99,13.14,12.91,12.96,1492334,0.0,1.0
2017-04-04,13.08,13.11,12.8,12.96,831769,13.08,13.11,12.8,12.96,831769,0.0,1.0
2017-04-05,12.9,13.21,12.8,13.11,1630332,12.9,13.21,12.8,13.11,1630332,0.0,1.0
2017-04-06,12.53,13.09,12.35,13.0,1394339,12.53,13.09,12.35,13.0,1394339,0.0,1.0
2017-04-07,12.64,12.66,12.37,12.49,758025,12.64,12.66,12.37,12.49,758025,0.0,1.0
2017-04-10,12.67,13.05,12.63,12.67,536278,12.67,13.05,12.63,12.67,536278,0.0,1.0
2017-04-11,12.6,12.72,12.32,12.64,711697,12.6,12.72,12.32,12.64,711697,0.0,1.0
2017-04-12,12.49,12.66,12.41,12.66,468997,12.49,12.66,12.41,12.66,468997,0.0,1.0
2017-04-13,12.81,12.91,12.41,12.45,643442,12.81,12.91,12.41,12.45,643442,0.0,1.0
2017-04-17,12.9,13.16,12.71,12.75,619503,12.9,13.16,12.71,12.75,619503,0.0,1.0
2017-04-18,12.73,12.95,12.56,12.89,809387,12.73,12.95,12.56,12.89,809387,0.0,1.0
2017-04-19,12.82,13.17,12.7,12.83,642513,12.82,13.17,12.7,12.83,642513,0.0,1.0
2017-04-20,13.24,13.29,12.89,12.89,810766,13.24,13.29,12.89,12.89,810766,0.0,1.0
2017-04-21,13.29,13.42,13.13,13.26,776701,13.29,13.42,13.13,13.26,776701,0.0,1.0
2017-04-24,13.39,13.53,13.3,13.44,690708,13.39,13.53,13.3,13.44,690708,0.0,1.0
2017-04-25,13.96,14.09,13.51,13.55,789172,13.96,14.09,13.51,13.55,789172,0.0,1.0
2017-04-26,13.88,14.09,13.86,13.99,944944,13.88,14.09,13.86,13.99,944944,0.0,1.0
2017-04-27,13.99,14.01,13.73,13.9,589849,13.99,14.01,13.73,13.9,589849,0.0,1.0
2017-04-28,13.94,14.04,13.69,14.03,612863,13.94,14.04,13.69,14.03,612863,0.0,1.0
2017-05-01,14.14,14.14,13.86,13.97,508873,14.14,14.14,13.86,13.97,508873,0.0,1.0
2017-05-02,14.22,14.31,13.86,14.17,680166,14.22,14.31,13.86,14.17,680166,0.0,1.0
2017-05-03,14.22,14.29,14.04,14.13,421170,14.22,14.29,14.04,14.13,421170,0.0,1.0
2017-05-04,14.15,14.36,14.04,14.28,541411,14.15,14.36,14.04,14.28,541411,0.0,1.0
2017-05-05,13.99,14.21,13.91,14.18,518407,13.99,14.21,13.91,14.18,518407,0.0,1.0
2017-05-08,13.85,14.05,13.59,13.99,725109,13.85,14.05,13.59,13.99,725109,0.0,1.0
2017-05-09,13.84,14.22,13.76,13.89,1198782,13.84,14.22,13.76,13.89,1198782,0.0,1.0
2017-05-10,13.63,13.77,12.64,13.34,1554384,13.63,13.77,12.64,13.34,1554384,0.0,1.0
2017-05-11,13.9,14.09,13.47,13.59,789902,13.9,14.09,13.47,13.59,789902,0.0,1.0
2017-05-12,14.28,14.47,13.76,13.88,1213761,14.28,14.47,13.76,13.88,1213761,0.0,1.0
2017-05-15,14.29,14.7,14.21,14.31,1044963,14.29,14.7,14.21,14.31,1044963,0.0,1.0
2017-05-16,14.58,14.6,14.14,14.3,813036,14.58,14.6,14.14,14.3,813036,0.0,1.0
2017-05-17,13.76,14.34,13.66,14.34,1033236,13.76,14.34,13.66,14.34,1033236,0.0,1.0
2017-05-18,14.16,14.28,13.76,13.88,840924,14.16,14.28,13.76,13.88,840924,0.0,1.0
2017-05-19,12.91,13.45,12.8,13.07,7649527,12.91,13.45,12.8,13.07,7649527,0.0,1.0
2017-05-22,12.79,13.0,12.51,12.91,1889813,12.79,13.0,12.51,12.91,1889813,0.0,1.0
2017-05-23,12.75,13.01,12.59,12.82,1373220,12.75,13.01,12.59,12.82,1373220,0.0,1.0
2017-05-24,12.84,12.89,12.47,12.78,772264,12.84,12.89,12.47,12.78,772264,0.0,1.0
2017-05-25,12.6,12.9,12.52,12.9,871884,12.6,12.9,12.52,12.9,871884,0.0,1.0
2017-05-26,12.41,12.64,12.36,12.52,671009,12.41,12.64,12.36,12.52,671009,0.0,1.0
2017-05-30,12.16,12.46,12.08,12.35,1013523,12.16,12.46,12.08,12.35,1013523,0.0,1.0
2017-05-31,11.8,12.27,11.51,12.22,1719213,11.8,12.27,11.51,12.22,1719213,0.0,1.0
2017-06-01,12.24,12.36,11.84,11.87,1168538,12.24,12.36,11.84,11.87,1168538,0.0,1.0
2017-06-02,12.68,12.71,12.05,12.28,1971224,12.68,12.71,12.05,12.28,1971224,0.0,1.0
2017-06-05,12.67,12.84,12.3,12.84,1466867,12.67,12.84,12.3,12.84,1466867,0.0,1.0
2017-06-06,12.78,12.93,12.6,12.61,741486,12.78,12.93,12.6,12.61,741486,0.0,1.0
2017-06-07,12.71,12.9,12.58,12.85,616310,12.71,12.9,12.58,12.85,616310,0.0,1.0
2017-06-08,12.84,12.94,12.53,12.73,709663,12.84,12.94,12.53,12.73,709663,0.0,1.0
2017-06-09,12.9,13.23,12.78,12.84,707570,12.9,13.23,12.78,12.84,707570,0.0,1.0
2017-06-12,12.85,13.12,12.49,12.87,1022017,12.85,13.12,12.49,12.87,1022017,0.0,1.0
2017-06-13,13.2,13.24,12.87,12.91,757015,13.2,13.24,12.87,12.91,757015,0.0,1.0
2017-06-14,13.21,13.4,13.1,13.22,706891,13.21,13.4,13.1,13.22,706891,0.0,1.0
2017-06-15,13.05,13.07,12.68,13.06,1042025,13.05,13.07,12.68,13.06,1042025,0.0,1.0
2017-06-16,13.44,13.5,12.87,12.94,2675284,13.44,13.5,12.87,12.94,2675284,0.0,1.0
2017-06-19,14.17,14.2,13.35,13.4,1578245,14.17,14.2,13.35,13.4,1578245,0.0,1.0
2017-06-20,14.32,14.92,14.15,14.25,2021707,14.32,14.92,14.15,14.25,2021707,0.0,1.0
2017-06-21,14.59,14.86,14.34,14.49,2267050,14.59,14.86,14.34,14.49,2267050,0.0,1.0
2017-06-22,14.83,15.0,14.42,14.66,3161064,14.83,15.0,14.42,14.66,3161064,0.0,1.0
2017-06-23,14.89,14.96,14.38,14.87,1595999,14.89,14.96,14.38,14.87,1595999,0.0,1.0
2017-06-26,14.59,15.05,14.5,15.0,1193675,14.59,15.05,14.5,15.0,1193675,0.0,1.0
2017-06-27,13.99,14.65,13.98,14.56,942148,13.99,14.65,13.98,14.56,942148,0.0,1.0
2017-06-28,13.55,14.29,13.53,14.12,2605838,13.55,14.29,13.53,14.12,2605838,0.0,1.0
2017-06-29,12.98,13.64,12.81,13.58,2868639,12.98,13.64,12.81,13.58,2868639,0.0,1.0
2017-06-30,12.82,13.23,12.81,13.0,981996,12.82,13.23,12.81,13.0,981996,0.0,1.0
2017-07-03,12.94,13.11,12.8,12.86,496406,12.94,13.11,12.8,12.86,496406,0.0,1.0
2017-07-05,13.17,13.29,12.88,12.89,649195,13.17,13.29,12.88,12.89,649195,0.0,1.0
2017-07-06,12.86,13.11,12.65,13.07,907280,12.86,13.11,12.65,13.07,907280,0.0,1.0
2017-07-07,13.03,13.12,12.89,12.94,493749,13.03,13.12,12.89,12.94,493749,0.0,1.0
2017-07-10,12.92,13.12,12.72,13.03,621476,12.92,13.12,12.72,13.03,621476,0.0,1.0
2017-07-11,13.0,13.09,12.86,12.94,557906,13.0,13.09,12.86,12.94,557906,0.0,1.0
2017-07-12,13.02,13.13,12.66,13.11,514237,13.02,13.13,12.66,13.11,514237,0.0,1.0
2017-07-13,13.21,13.31,12.8,13.05,1142052,13.21,13.31,12.8,13.05,1142052,0.0,1.0
2017-07-14,13.21,13.47,13.18,13.24,553285,13.21,13.47,13.18,13.24,553285,0.0,1.0
2017-07-17,13.26,13.57,13.21,13.22,517599,13.26,13.57,13.21,13.22,517599,0.0,1.0
2017-07-18,12.97,13.23,12.92,13.18,566163,12.97,13.23,12.92,13.18,566163,0.0,1.0
2017-07-19,13.1,13.2,12.95,13.08,673128,13.1,13.2,12.95,13.08,673128,0.0,1.0
2017-07-20,13.26,13.51,13.03,13.13,755237,13.26,13.51,13.03,13.13,755237,0.0,1.0
2017-07-21,13.53,13.62,13.26,13.36,695344,13.53,13.62,13.26,13.36,695344,0.0,1.0
2017-07-24,13.63,13.67,13.49,13.52,511319,13.63,13.67,13.49,13.52,511319,0.0,1.0
2017-07-25,13.46,13.71,13.42,13.7,540574,13.46,13.71,13.42,13.7,540574,0.0,1.0
2017-07-26,13.53,13.79,13.4,13.58,504253,13.53,13.79,13.4,13.58,504253,0.0,1.0
2017-07-27,12.95,13.59,12.92,13.59,734655,12.95,13.59,12.92,13.59,734655,0.0,1.0
2017-07-28,12.91,13.07,12.84,12.9,482068,12.91,13.07,12.84,12.9,482068,0.0,1.0
2017-07-31,12.68,12.96,12.67,12.91,418599,12.68,12.96,12.67,12.91,418599,0.0,1.0
2017-08-01,12.49,12.8,12.37,12.74,1006418,12.49,12.8,12.37,12.74,1006418,0.0,1.0
2017-08-02,12.53,12.65,12.15,12.51,711720,12.53,12.65,12.15,12.51,711720,0.0,1.0
2017-08-03,12.82,12.98,12.52,12.54,761856,12.82,12.98,12.52,12.54,761856,0.0,1.0
2017-08-04,13.06,13.17,12.68,12.85,711552,13.06,13.17,12.68,12.85,711552,0.0,1.0
2017-08-07,13.18,13.25,12.94,13.05,606057,13.18,13.25,12.94,13.05,606057,0.0,1.0
2017-08-08,13.04,13.51,12.98,13.24,1220690,13.04,13.51,12.98,13.24,1220690,0.0,1.0
2017-08-09,12.65,13.43,12.48,13.3,1539255,12.65,13.43,12.48,13.3,1539255,0.0,1.0
2017-08-10,12.13,12.55,12.08,12.55,1116178,12.13,12.55,12.08,12.55,1116178,0.0,1.0
2017-08-11,11.9,12.29,11.79,12.18,848892,11.9,12.29,11.79,12.18,848892,0.0,1.0
2017-08-14,12.05,12.15,11.9,12.0,565074,12.05,12.15,11.9,12.0,565074,0.0,1.0
2017-08-15,11.9,12.24,11.82,12.08,604301,11.9,12.24,11.82,12.08,604301,0.0,1.0
2017-08-16,11.92,12.07,11.84,11.96,468413,11.92,12.07,11.84,11.96,468413,0.0,1.0
2017-08-17,11.76,12.12,11.73,11.84,639197,11.76,12.12,11.73,11.84,639197,0.0,1.0
2017-08-18,11.88,11.93,11.61,11.65,817696,11.88,11.93,11.61,11.65,817696,0.0,1.0
2017-08-21,11.9,12.0,11.41,11.92,743287,11.9,12.0,11.41,11.92,743287,0.0,1.0
2017-08-22,12.1,12.14,11.75,11.94,494599,12.1,12.14,11.75,11.94,494599,0.0,1.0
2017-08-23,12.16,12.23,11.87,12.02,321065,12.16,12.23,11.87,12.02,321065,0.0,1.0
2017-08-24,12.6,12.65,12.13,12.19,818715,12.6,12.65,12.13,12.19,818715,0.0,1.0
2017-08-25,12.29,12.67,12.2,12.6,560336,12.29,12.67,12.2,12.6,560336,0.0,1.0
2017-08-28,12.6,12.61,12.32,12.44,660503,12.6,12.61,12.32,12.44,660503,0.0,1.0
2017-08-29,12.73,12.85,12.43,12.43,567434,12.73,12.85,12.43,12.43,567434,0.0,1.0
2017-08-30,12.74,12.78,12.48,12.72,733448,12.74,12.78,12.48,12.72,733448,0.0,1.0
2017-08-31,13.01,13.07,12.72,12.77,881975,13.01,13.07,12.72,12.77,881975,0.0,1.0
2017-09-01,12.98,13.11,12.82,13.11,740118,12.98,13.11,12.82,13.11,740118,0.0,1.0
2017-09-05,12.905,13.05,12.521,12.95,560342,12.905,13.05,12.521,12.95,560342,0.0,1.0
2017-09-06,12.97,13.01,12.76,13.0,387631,12.97,13.01,12.76,13.0,387631,0.0,1.0
2017-09-07,13.09,13.22,12.75,12.96,462932,13.09,13.22,12.75,12.96,462932,0.0,1.0
2017-09-08,13.11,13.23,12.92,13.09,457751,13.11,13.23,12.92,13.09,457751,0.0,1.0
2017-09-11,13.1,13.27,12.86,13.19,517211,13.1,13.27,12.86,13.19,517211,0.0,1.0
2017-09-12,13.06,13.17,12.95,13.05,530820,13.06,13.17,12.95,13.05,530820,0.0,1.0
2017-09-13,13.18,13.27,12.98,13.04,789408,13.18,13.27,12.98,13.04,789408,0.0,1.0
2017-09-14,15.98,16.35,15.16,15.58,15778655,15.98,16.35,15.16,15.58,15778655,0.0,1.0
2017-09-15,16.25,16.65,15.66,16.03,5754650,16.25,16.65,15.66,16.03,5754650,0.0,1.0
2017-09-18,16.72,17.55,16.39,16.39,5754110,16.72,17.55,16.39,16.39,5754110,0.0,1.0
2017-09-19,16.42,17.18,16.21,16.75,2314775,16.42,17.18,16.21,16.75,2314775,0.0,1.0
2017-09-20,16.68,17.08,16.4,16.52,1486453,16.68,17.08,16.4,16.52,1486453,0.0,1.0
2017-09-21,16.6,16.77,16.31,16.6,1172805,16.6,16.77,16.31,16.6,1172805,0.0,1.0
2017-09-22,16.78,16.91,16.36,16.59,1091352,16.78,16.91,16.36,16.59,1091352,0.0,1.0
2017-09-25,16.84,17.04,16.46,16.67,1692059,16.84,17.04,16.46,16.67,1692059,0.0,1.0
2017-09-26,16.57,16.9,16.27,16.9,1162703,16.57,16.9,16.27,16.9,1162703,0.0,1.0
2017-09-27,17.23,17.38,16.72,16.75,2143461,17.23,17.38,16.72,16.75,2143461,0.0,1.0
2017-09-28,17.4,17.56,17.07,17.25,1115856,17.4,17.56,17.07,17.25,1115856,0.0,1.0
2017-09-29,17.37,17.62,17.31,17.48,902835,17.37,17.62,17.31,17.48,902835,0.0,1.0
2017-10-02,17.74,17.74,17.16,17.38,1317771,17.74,17.74,17.16,17.38,1317771,0.0,1.0
2017-10-03,17.49,17.75,17.26,17.74,1024436,17.49,17.75,17.26,17.74,1024436,0.0,1.0
2017-10-04,17.46,17.6,17.27,17.57,810299,17.46,17.6,17.27,17.57,810299,0.0,1.0
2017-10-05,17.39,17.69,17.31,17.47,767981,17.39,17.69,17.31,17.47,767981,0.0,1.0
2017-10-06,17.16,17.47,17.12,17.31,695759,17.16,17.47,17.12,17.31,695759,0.0,1.0
2017-10-09,16.75,17.31,16.68,17.27,1046092,16.75,17.31,16.68,17.27,1046092,0.0,1.0
2017-10-10,16.91,17.16,16.62,16.63,970027,16.91,17.16,16.62,16.63,970027,0.0,1.0
2017-10-11,17.09,17.19,16.81,16.81,988277,17.09,17.19,16.81,16.81,988277,0.0,1.0
2017-10-12,17.78,17.92,17.08,17.12,1821050,17.78,17.92,17.08,17.12,1821050,0.0,1.0
2017-10-13,17.47,17.89,17.3,17.89,1053377,17.47,17.89,17.3,17.89,1053377,0.0,1.0
2017-10-16,17.86,18.43,17.52,17.52,1574607,17.86,18.43,17.52,17.52,1574607,0.0,1.0
2017-10-17,17.74,18.0,17.57,17.89,753171,17.74,18.0,17.57,17.89,753171,0.0,1.0
2017-10-18,17.72,18.07,17.67,17.87,840363,17.72,18.07,17.67,17.87,840363,0.0,1.0
2017-10-19,17.77,17.87,17.26,17.69,894959,17.77,17.87,17.26,17.69,894959,0.0,1.0
2017-10-20,17.82,17.99,17.67,17.88,885907,17.82,17.99,17.67,17.88,885907,0.0,1.0
2017-10-23,17.55,17.96,17.49,17.82,861093,17.55,17.96,17.49,17.82,861093,0.0,1.0
2017-10-24,17.48,17.72,17.3,17.72,836161,17.48,17.72,17.3,17.72,836161,0.0,1.0
2017-10-25,16.82,17.55,16.76,17.47,1081253,16.82,17.55,16.76,17.47,1081253,0.0,1.0
2017-10-26,17.01,17.1,16.58,16.72,1309418,17.01,17.1,16.58,16.72,1309418,0.0,1.0
2017-10-27,17.19,17.53,16.9,17.01,1258039,17.19,17.53,16.9,17.01,1258039,0.0,1.0
2017-10-30,17.59,17.79,17.29,17.32,848919,17.59,17.79,17.29,17.32,848919,0.0,1.0
2017-10-31,17.73,17.98,17.59,17.8,725272,17.73,17.98,17.59,17.8,725272,0.0,1.0
2017-11-01,16.93,17.99,16.81,17.9,1505528,16.93,17.99,16.81,17.9,1505528,0.0,1.0
2017-11-02,16.79,17.17,16.65,16.96,585125,16.79,17.17,16.65,16.96,585125,0.0,1.0
2017-11-03,16.75,17.16,16.65,16.89,799459,16.75,17.16,16.65,16.89,799459,0.0,1.0
2017-11-06,17.01,17.17,16.65,16.87,1357435,17.01,17.17,16.65,16.87,1357435,0.0,1.0
2017-11-07,16.84,17.15,16.79,17.15,991947,16.84,17.15,16.79,17.15,991947,0.0,1.0
2017-11-08,19.09,19.23,17.26,17.57,3913106,19.09,19.23,17.26,17.57,3913106,0.0,1.0
2017-11-09,18.61,19.37,17.98,19.2,2220487,18.61,19.37,17.98,19.2,2220487,0.0,1.0
2017-11-10,18.18,19.1,18.15,18.5,1383873,18.18,19.1,18.15,18.5,1383873,0.0,1.0
2017-11-13,18.39,18.48,18.05,18.2,1003516,18.39,18.48,18.05,18.2,1003516,0.0,1.0
2017-11-14,18.56,18.65,17.97,18.39,1115840,18.56,18.65,17.97,18.39,1115840,0.0,1.0
2017-11-15,18.25,18.45,18.13,18.43,967922,18.25,18.45,18.13,18.43,967922,0.0,1.0
2017-11-16,18.49,18.85,18.34,18.37,828662,18.49,18.85,18.34,18.37,828662,0.0,1.0
2017-11-17,18.28,18.62,18.17,18.41,692436,18.28,18.62,18.17,18.41,692436,0.0,1.0
2017-11-20,18.7,19.19,18.41,18.57,1348031,18.7,19.19,18.41,18.57,1348031,0.0,1.0
2017-11-21,19.2,19.31,18.69,18.87,1797875,19.2,19.31,18.69,18.87,1797875,0.0,1.0
2017-11-22,18.24,18.92,18.02,18.88,1524759,18.24,18.92,18.02,18.88,1524759,0.0,1.0
2017-11-24,18.86,18.95,18.29,18.29,895059,18.86,18.95,18.29,18.29,895059,0.0,1.0
2017-11-27,18.74,18.99,18.72,18.91,810375,18.74,18.99,18.72,18.91,810375,0.0,1.0
2017-11-28,18.8,19.2,18.51,18.52,1776758,18.8,19.2,18.51,18.52,1776758,0.0,1.0
2017-11-29,18.58,18.93,18.33,18.9,1736629,18.58,18.93,18.33,18.9,1736629,0.0,1.0
2017-11-30,18.67,18.9,18.44,18.6,1410511,18.67,18.9,18.44,18.6,1410511,0.0,1.0
2017-12-01,18.45,18.67,17.81,18.59,993499,18.45,18.67,17.81,18.59,993499,0.0,1.0
2017-12-04,18.05,18.9,18.019,18.65,1007045,18.05,18.9,18.019,18.65,1007045,0.0,1.0
2017-12-05,18.16,18.62,17.99,18.0,1122828,18.16,18.62,17.99,18.0,1122828,0.0,1.0
2017-12-06,18.14,18.3246,17.87,18.08,658771,18.14,18.3246,17.87,18.08,658771,0.0,1.0
2017-12-07,18.97,19.58,18.1142,18.5,2851228,18.97,19.58,18.1142,18.5,2851228,0.0,1.0
2017-12-08,19.61,19.855,19.01,19.2,2118904,19.61,19.855,19.01,19.2,2118904,0.0,1.0
2017-12-11,19.49,19.945,19.35,19.7,1229924,19.49,19.945,19.35,19.7,1229924,0.0,1.0
2017-12-12,19.57,19.69,19.1,19.5,1055432,19.57,19.69,19.1,19.5,1055432,0.0,1.0
2017-12-13,20.8,20.91,19.525,19.53,1753213,20.8,20.91,19.525,19.53,1753213,0.0,1.0
2017-12-14,20.54,21.1,20.08,20.85,1246918,20.54,21.1,20.08,20.85,1246918,0.0,1.0
2017-12-15,19.69,20.8578,19.43,20.53,2768748,19.69,20.8578,19.43,20.53,2768748,0.0,1.0
2017-12-18,19.68,20.01,19.58,19.79,724815,19.68,20.01,19.58,19.79,724815,0.0,1.0
2017-12-19,19.66,19.88,19.5,19.71,633587,19.66,19.88,19.5,19.71,633587,0.0,1.0
2017-12-20,19.81,20.0,19.53,19.71,857681,19.81,20.0,19.53,19.71,857681,0.0,1.0
2017-12-21,20.07,20.27,19.845,19.95,1369341,20.07,20.27,19.845,19.95,1369341,0.0,1.0
2017-12-22,20.08,20.43,19.85,20.11,616732,20.08,20.43,19.85,20.11,616732,0.0,1.0
2017-12-26,20.26,20.32,19.91,20.08,684033,20.26,20.32,19.91,20.08,684033,0.0,1.0
2017-12-27,20.73,20.81,20.15,20.22,704207,20.73,20.81,20.15,20.22,704207,0.0,1.0
2017-12-28,20.71,20.86,20.56,20.73,605350,20.71,20.86,20.56,20.73,605350,0.0,1.0
2017-12-29,20.26,21.13,20.24,20.84,749749,20.26,21.13,20.24,20.84,749749,0.0,1.0
2018-01-02,20.2,20.7527,19.7,20.5,930792,20.2,20.7527,19.7,20.5,930792,0.0,1.0
2018-01-03,20.51,20.7,19.9336,20.12,1223285,20.51,20.7,19.9336,20.12,1223285,0.0,1.0
2018-01-04,20.1,20.64,20.07,20.53,717239,20.1,20.64,20.07,20.53,717239,0.0,1.0
2018-01-05,19.46,20.2697,19.31,20.12,1207105,19.46,20.2697,19.31,20.12,1207105,0.0,1.0
2018-01-08,18.72,19.7,18.52,19.57,1498713,18.72,19.7,18.52,19.57,1498713,0.0,1.0
2018-01-09,18.66,19.04,18.59,18.76,1200731,18.66,19.04,18.59,18.76,1200731,0.0,1.0
2018-01-10,19.74,19.82,18.7,19.02,1356264,19.74,19.82,18.7,19.02,1356264,0.0,1.0
2018-01-11,20.06,20.15,19.45,19.72,1041762,20.06,20.15,19.45,19.72,1041762,0.0,1.0
2018-01-12,20.36,20.44,19.84,20.0,671961,20.36,20.44,19.84,20.0,671961,0.0,1.0
2018-01-16,19.74,20.62,19.71,20.17,885299,19.74,20.62,19.71,20.17,885299,0.0,1.0
2018-01-17,17.98,18.169,17.11,17.55,6432219,17.98,18.169,17.11,17.55,6432219,0.0,1.0
2018-01-18,17.85,18.0,17.551,17.65,1158336,17.85,18.0,17.551,17.65,1158336,0.0,1.0
2018-01-19,17.98,18.035,17.66,17.82,1325771,17.98,18.035,17.66,17.82,1325771,0.0,1.0
2018-01-22,18.95,18.99,18.02,18.07,1579714,18.95,18.99,18.02,18.07,1579714,0.0,1.0
2018-01-23,19.68,19.85,18.87,18.91,1656517,19.68,19.85,18.87,18.91,1656517,0.0,1.0
2018-01-24,18.8,19.8,18.25,19.67,1225162,18.8,19.8,18.25,19.67,1225162,0.0,1.0
2018-01-25,18.92,19.14,18.61,18.94,1179195,18.92,19.14,18.61,18.94,1179195,0.0,1.0
2018-01-26,18.94,19.12,18.6382,18.94,724331,18.94,19.12,18.6382,18.94,724331,0.0,1.0
2018-01-29,19.35,19.7,18.8,18.94,1018075,19.35,19.7,18.8,18.94,1018075,0.0,1.0
2018-01-30,19.22,19.51,18.6,19.13,606535,19.22,19.51,18.6,19.13,606535,0.0,1.0
2018-01-31,18.68,19.4899,18.52,19.22,640661,18.68,19.4899,18.52,19.22,640661,0.0,1.0
2018-02-01,18.84,19.08,18.41,18.7,807490,18.84,19.08,18.41,18.7,807490,0.0,1.0
2018-02-02,18.37,18.89,18.18,18.6,636201,18.37,18.89,18.18,18.6,636201,0.0,1.0
2018-02-05,17.76,18.54,17.75,18.04,918920,17.76,18.54,17.75,18.04,918920,0.0,1.0
2018-02-06,18.25,18.36,17.1,17.25,1225482,18.25,18.36,17.1,17.25,1225482,0.0,1.0
2018-02-07,18.24,18.6,17.93,18.26,898997,18.24,18.6,17.93,18.26,898997,0.0,1.0
2018-02-08,17.06,18.61,17.04,18.35,1050162,17.06,18.61,17.04,18.35,1050162,0.0,1.0
2018-02-09,17.17,17.51,16.06,17.22,1282384,17.17,17.51,16.06,17.22,1282384,0.0,1.0
2018-02-12,17.84,18.12,17.22,17.31,869847,17.84,18.12,17.22,17.31,869847,0.0,1.0
2018-02-13,17.84,17.91,17.48,17.68,392345,17.84,17.91,17.48,17.68,392345,0.0,1.0
2018-02-14,18.41,18.49,17.461,17.6,683543,18.41,18.49,17.461,17.6,683543,0.0,1.0
2018-02-15,18.66,18.86,18.25,18.55,513065,18.66,18.86,18.25,18.55,513065,0.0,1.0
2018-02-16,18.54,18.92,18.46,18.71,537707,18.54,18.92,18.46,18.71,537707,0.0,1.0
2018-02-20,18.48,18.95,18.42,18.45,975478,18.48,18.95,18.42,18.45,975478,0.0,1.0
2018-02-21,19.24,19.99,18.201,19.0,1785153,19.24,19.99,18.201,19.0,1785153,0.0,1.0
2018-02-22,19.28,20.03,19.25,19.52,1248361,19.28,20.03,19.25,19.52,1248361,0.0,1.0
2018-02-23,19.87,19.98,19.28,19.38,1362700,19.87,19.98,19.28,19.38,1362700,0.0,1.0
2018-02-26,20.02,20.22,19.45,19.94,1381478,20.02,20.22,19.45,19.94,1381478,0.0,1.0
2018-02-27,19.9,20.2599,19.69,19.93,718679,19.9,20.2599,19.69,19.93,718679,0.0,1.0
2018-02-28,19.66,20.32,19.66,19.88,1121779,19.66,20.32,19.66,19.88,1121779,0.0,1.0
2018-03-01,19.81,19.96,19.38,19.63,897409,19.81,19.96,19.38,19.63,897409,0.0,1.0
2018-03-02,19.9,20.0,19.36,19.53,1040639,19.9,20.0,19.36,19.53,1040639,0.0,1.0
2018-03-05,19.8,20.0,19.5,19.87,752397,19.8,20.0,19.5,19.87,752397,0.0,1.0
2018-03-06,20.11,20.155,19.65,19.85,1130865,20.11,20.155,19.65,19.85,1130865,0.0,1.0
2018-03-07,20.07,20.23,19.8,19.85,904807,20.07,20.23,19.8,19.85,904807,0.0,1.0
2018-03-08,20.53,20.73,20.06,20.18,817310,20.53,20.73,20.06,20.18,817310,0.0,1.0
2018-03-09,20.615,20.9,20.59,20.66,702765,20.615,20.9,20.59,20.66,702765,0.0,1.0
2018-03-12,20.88,21.02,20.58,20.7,1102050,20.88,21.02,20.58,20.7,1102050,0.0,1.0
2018-03-13,20.94,21.36,20.74,21.07,1705455,20.94,21.36,20.74,21.07,1705455,0.0,1.0
2018-03-14,21.05,21.22,20.84,21.08,949703,21.05,21.22,20.84,21.08,949703,0.0,1.0
2018-03-15,20.91,21.309,20.78,21.2,601611,20.91,21.309,20.78,21.2,601611,0.0,1.0
2018-03-16,20.62,20.95,20.4899,20.88,1459391,20.62,20.95,20.4899,20.88,1459391,0.0,1.0
2018-03-19,20.82,21.07,20.58,20.63,1152039,20.82,21.07,20.58,20.63,1152039,0.0,1.0
2018-03-20,21.2,21.48,20.85,20.91,902654,21.2,21.48,20.85,20.91,902654,0.0,1.0
2018-03-21,20.94,21.41,20.9,21.08,905362,20.94,21.41,20.9,21.08,905362,0.0,1.0
2018-03-22,20.38,20.91,20.37,20.82,833940,20.38,20.91,20.37,20.82,833940,0.0,1.0
2018-03-23,18.59,20.37,18.51,20.3,1539329,18.59,20.37,18.51,20.3,1539329,0.0,1.0
2018-03-26,19.43,19.47,18.63,19.04,1307378,19.43,19.47,18.63,19.04,1307378,0.0,1.0
2018-03-27,18.85,19.5,18.76,19.46,948519,18.85,19.5,18.76,19.46,948519,0.0,1.0
2018-03-28,18.94,19.11,18.52,18.86,858341,18.94,19.11,18.52,18.86,858341,0.0,1.0
2018-03-29,19.59,19.98,19.11,19.11,1183941,19.59,19.98,19.11,19.11,1183941,0.0,1.0
2018-04-02,18.81,19.58,18.66,19.58,996431,18.81,19.58,18.66,19.58,996431,0.0,1.0
2018-04-03,19.11,19.14,18.58,18.86,863630,19.11,19.14,18.58,18.86,863630,0.0,1.0
2018-04-04,19.81,19.88,18.58,18.72,677506,19.81,19.88,18.58,18.72,677506,0.0,1.0
2018-04-05,19.49,20.0,19.43,19.95,845850,19.49,20.0,19.43,19.95,845850,0.0,1.0
2018-04-06,18.94,19.4,18.76,19.24,581125,18.94,19.4,18.76,19.24,581125,0.0,1.0
2018-04-09,19.1,19.45,19.01,19.05,488793,19.1,19.45,19.01,19.05,488793,0.0,1.0
2018-04-10,19.61,19.72,19.2948,19.35,673622,19.61,19.72,19.2948,19.35,673622,0.0,1.0
2018-04-11,19.52,19.8,19.31,19.41,629255,19.52,19.8,19.31,19.41,629255,0.0,1.0
2018-04-12,19.6,19.8,19.52,19.66,445463,19.6,19.8,19.52,19.66,445463,0.0,1.0
2018-04-13,19.37,19.73,19.32,19.73,519327,19.37,19.73,19.32,19.73,519327,0.0,1.0
2018-04-16,19.27,19.71,19.26,19.6,627246,19.27,19.71,19.26,19.6,627246,0.0,1.0
2018-04-17,19.82,19.87,19.31,19.45,539332,19.82,19.87,19.31,19.45,539332,0.0,1.0
2018-04-18,19.57,19.87,19.51,19.81,635563,19.57,19.87,19.51,19.81,635563,0.0,1.0
2018-04-19,19.16,19.76,19.05,19.55,648744,19.16,19.76,19.05,19.55,648744,0.0,1.0
2018-04-20,18.86,19.12,18.64,19.01,816952,18.86,19.12,18.64,19.01,816952,0.0,1.0
2018-04-23,18.86,19.19,18.7,19.01,569713,18.86,19.19,18.7,19.01,569713,0.0,1.0
2018-04-24,18.6,18.99,18.43,18.88,810607,18.6,18.99,18.43,18.88,810607,0.0,1.0
2018-04-25,18.66,18.79,18.33,18.49,537909,18.66,18.79,18.33,18.49,537909,0.0,1.0
2018-04-26,19.08,19.17,18.63,18.74,675873,19.08,19.17,18.63,18.74,675873,0.0,1.0
2018-04-27,19.47,19.5,18.94,19.15,841979,19.47,19.5,18.94,19.15,841979,0.0,1.0
2018-04-30,18.93,19.6,18.92,19.43,658707,18.93,19.6,18.92,19.43,658707,0.0,1.0
2018-05-01,19.59,19.61,18.82,18.91,681918,19.59,19.61,18.82,18.91,681918,0.0,1.0
2018-05-02,19.3,19.9,19.27,19.52,670637,19.3,19.9,19.27,19.52,670637,0.0,1.0
2018-05-03,19.4,19.67,19.19,19.21,536413,19.4,19.67,19.19,19.21,536413,0.0,1.0
2018-05-04,19.28,19.47,19.11,19.34,503668,19.28,19.47,19.11,19.34,503668,0.0,1.0
2018-05-07,19.84,19.99,19.4,19.45,787431,19.84,19.99,19.4,19.45,787431,0.0,1.0
2018-05-08,19.96,20.04,19.55,19.82,680756,19.96,20.04,19.55,19.82,680756,0.0,1.0
2018-05-09,20.3,20.54,19.82,19.97,757747,20.3,20.54,19.82,19.97,757747,0.0,1.0
2018-05-10,19.97,20.43,19.95,20.36,705195,19.97,20.43,19.95,20.36,705195,0.0,1.0
2018-05-11,18.825,19.14,17.4,17.5,3505824,18.825,19.14,17.4,17.5,3505824,0.0,1.0
2018-05-14,19.87,19.96,18.78,18.78,1300616,19.87,19.96,18.78,18.78,1300616,0.0,1.0
2018-05-15,19.69,19.94,19.64,19.77,1090684,19.69,19.94,19.64,19.77,1090684,0.0,1.0
2018-05-16,18.62,19.6702,18.5,19.66,1264732,18.62,19.6702,18.5,19.66,1264732,0.0,1.0
2018-05-17,18.29,18.5982,18.065,18.55,1246996,18.29,18.5982,18.065,18.55,1246996,0.0,1.0
2018-05-18,18.6,18.62,18.1969,18.38,911811,18.6,18.62,18.1969,18.38,911811,0.0,1.0
2018-05-21,18.26,18.79,18.1,18.71,996816,18.26,18.79,18.1,18.71,996816,0.0,1.0
2018-05-22,18.24,18.43,18.17,18.32,910974,18.24,18.43,18.17,18.32,910974,0.0,1.0
2018-05-23,18.76,18.82,18.18,18.18,549429,18.76,18.82,18.18,18.18,549429,0.0,1.0
2018-05-24,18.36,18.853,18.31,18.67,868441,18.36,18.853,18.31,18.67,868441,0.0,1.0
2018-05-25,18.4,18.6627,18.23,18.46,452693,18.4,18.6627,18.23,18.46,452693,0.0,1.0
2018-05-29,18.13,18.49,17.97,18.26,583516,18.13,18.49,17.97,18.26,583516,0.0,1.0
2018-05-30,18.64,18.68,18.01,18.2,665006,18.64,18.68,18.01,18.2,665006,0.0,1.0
2018-05-31,18.4,18.91,18.24,18.64,680699,18.4,18.91,18.24,18.64,680699,0.0,1.0
2018-06-01,18.59,18.87,18.48,18.48,638689,18.59,18.87,18.48,18.48,638689,0.0,1.0
2018-06-04,18.29,18.71,18.11,18.59,578942,18.29,18.71,18.11,18.59,578942,0.0,1.0
2018-06-05,18.69,18.77,18.32,18.32,594368,18.69,18.77,18.32,18.32,594368,0.0,1.0
2018-06-06,18.89,19.08,18.77,18.77,623710,18.89,19.08,18.77,18.77,623710,0.0,1.0
2018-06-07,18.63,18.89,18.53,18.86,361189,18.63,18.89,18.53,18.86,361189,0.0,1.0
2018-06-08,18.83,19.08,18.56,18.56,691390,18.83,19.08,18.56,18.56,691390,0.0,1.0
2018-06-11,18.93,18.96,18.62,18.8,691192,18.93,18.96,18.62,18.8,691192,0.0,1.0
2018-06-12,19.0,19.16,18.74,18.91,718002,19.0,19.16,18.74,18.91,718002,0.0,1.0
2018-06-13,19.11,19.21,18.89,18.96,520902,19.11,19.21,18.89,18.96,520902,0.0,1.0
2018-06-14,19.0,19.21,18.89,19.2,573724,19.0,19.21,18.89,19.2,573724,0.0,1.0
2018-06-15,19.02,19.24,18.9,18.9,2337258,19.02,19.24,18.9,18.9,2337258,0.0,1.0
2018-06-18,18.91,19.18,18.72,19.0,522656,18.91,19.18,18.72,19.0,522656,0.0,1.0
2018-06-19,19.17,19.21,18.71,18.8,550239,19.17,19.21,18.71,18.8,550239,0.0,1.0
2018-06-20,19.47,19.5,19.14,19.24,496918,19.47,19.5,19.14,19.24,496918,0.0,1.0
2018-06-21,18.59,19.56,18.565,19.5,621243,18.59,19.56,18.565,19.5,621243,0.0,1.0
2018-06-22,18.09,19.009,17.93,18.67,1817739,18.09,19.009,17.93,18.67,1817739,0.0,1.0
2018-06-25,17.61,18.25,17.3798,18.01,776722,17.61,18.25,17.3798,18.01,776722,0.0,1.0
2018-06-26,17.99,18.15,17.51,17.61,677328,17.99,18.15,17.51,17.61,677328,0.0,1.0
2018-06-27,16.99,18.13,16.97,17.96,959260,16.99,18.13,16.97,17.96,959260,0.0,1.0
2018-06-28,17.03,17.18,16.74,17.0,740611,17.03,17.18,16.74,17.0,740611,0.0,1.0
2018-06-29,16.87,17.34,16.74,17.17,1128106,16.87,17.34,16.74,17.17,1128106,0.0,1.0
2018-07-02,16.78,16.98,16.47,16.7,667977,16.78,16.98,16.47,16.7,667977,0.0,1.0
2018-07-03,17.09,17.18,16.64,16.7,596287,17.09,17.18,16.64,16.7,596287,0.0,1.0
2018-07-05,17.12,17.33,16.88,17.18,353190,17.12,17.33,16.88,17.18,353190,0.0,1.0
2018-07-06,17.25,17.46,16.974,17.21,398771,17.25,17.46,16.974,17.21,398771,0.0,1.0
2018-07-09,17.21,17.355,16.95,17.29,829637,17.21,17.355,16.95,17.29,829637,0.0,1.0
2018-07-10,17.2,17.43,17.08,17.31,512504,17.2,17.43,17.08,17.31,512504,0.0,1.0
2018-07-11,17.2,17.54,17.07,17.21,500804,17.2,17.54,17.07,17.21,500804,0.0,1.0
2018-07-12,17.56,17.67,17.1,17.28,747721,17.56,17.67,17.1,17.28,747721,0.0,1.0
2018-07-13,17.27,17.58,17.18,17.56,320899,17.27,17.58,17.18,17.56,320899,0.0,1.0
2018-07-16,17.2,17.46,17.08,17.27,376234,17.2,17.46,17.08,17.27,376234,0.0,1.0
2018-07-17,17.37,17.45,17.09,17.16,605417,17.37,17.45,17.09,17.16,605417,0.0,1.0
2018-07-18,17.51,17.52,17.09,17.39,522803,17.51,17.52,17.09,17.39,522803,0.0,1.0
2018-07-19,18.0,18.02,17.33,17.45,604654,18.0,18.02,17.33,17.45,604654,0.0,1.0
2018-07-20,18.14,18.3,17.78,17.96,883277,18.14,18.3,17.78,17.96,883277,0.0,1.0
2018-07-23,18.28,18.345,17.84,18.05,501640,18.28,18.345,17.84,18.05,501640,0.0,1.0
2018-07-24,17.95,18.5,17.88,18.41,708424,17.95,18.5,17.88,18.41,708424,0.0,1.0
2018-07-25,17.28,18.11,17.16,17.88,1137376,17.28,18.11,17.16,17.88,1137376,0.0,1.0
2018-07-26,17.25,17.56,17.12,17.34,697833,17.25,17.56,17.12,17.34,697833,0.0,1.0
2018-07-27,16.94,17.33,16.46,17.26,910996,16.94,17.33,16.46,17.26,910996,0.0,1.0
2018-07-30,17.22,17.43,16.806,16.9,821500,17.22,17.43,16.806,16.9,821500,0.0,1.0
2018-07-31,18.1,18.12,17.24,17.24,654099,18.1,18.12,17.24,17.24,654099,0.0,1.0
2018-08-01,17.57,18.205,17.35,18.06,713698,17.57,18.205,17.35,18.06,713698,0.0,1.0
2018-08-02,17.17,17.79,17.09,17.47,749414,17.17,17.79,17.09,17.47,749414,0.0,1.0
2018-08-03,17.12,17.42,17.02,17.18,673341,17.12,17.42,17.02,17.18,673341,0.0,1.0
2018-08-06,17.44,17.48,16.93,17.08,670196,17.44,17.48,16.93,17.08,670196,0.0,1.0
2018-08-07,17.62,17.72,17.41,17.53,674427,17.62,17.72,17.41,17.53,674427,0.0,1.0
2018-08-08,17.49,18.1629,17.44,18.01,1241611,17.49,18.1629,17.44,18.01,1241611,0.0,1.0
2018-08-09,17.35,17.65,17.34,17.5,1270091,17.35,17.65,17.34,17.5,1270091,0.0,1.0
2018-08-10,16.99,17.4,16.9101,17.29,1251957,16.99,17.4,16.9101,17.29,1251957,0.0,1.0
2018-08-13,17.25,17.27,16.81,16.96,832551,17.25,17.27,16.81,16.96,832551,0.0,1.0
2018-08-14,17.44,17.64,17.19,17.27,1100923,17.44,17.64,17.19,17.27,1100923,0.0,1.0
2018-08-15,17.18,17.37,17.03,17.28,931659,17.18,17.37,17.03,17.28,931659,0.0,1.0
2018-08-16,17.1,17.47,16.95,17.3,712316,17.1,17.47,16.95,17.3,712316,0.0,1.0
2018-08-17,17.17,17.21,16.92,17.14,483197,17.17,17.21,16.92,17.14,483197,0.0,1.0
2018-08-20,17.05,17.25,16.95,17.25,536071,17.05,17.25,16.95,17.25,536071,0.0,1.0
2018-08-21,17.22,17.27,16.93,17.08,770942,17.22,17.27,16.93,17.08,770942,0.0,1.0
2018-08-22,17.65,17.81,17.19,17.22,2053019,17.65,17.81,17.19,17.22,2053019,0.0,1.0
2018-08-23,18.3,18.85,18.13,18.16,1474146,18.3,18.85,18.13,18.16,1474146,0.0,1.0
2018-08-24,17.97,18.52,17.84,18.36,1295567,17.97,18.52,17.84,18.36,1295567,0.0,1.0
2018-08-27,18.15,18.42,18.03,18.08,894281,18.15,18.42,18.03,18.08,894281,0.0,1.0
2018-08-28,18.06,18.3,17.915,18.17,1870514,18.06,18.3,17.915,18.17,1870514,0.0,1.0
2018-08-29,18.33,18.42,18.01,18.06,658326,18.33,18.42,18.01,18.06,658326,0.0,1.0
2018-08-30,18.27,18.3999,18.11,18.26,539499,18.27,18.3999,18.11,18.26,539499,0.0,1.0
2018-08-31,18.41,18.489,18.18,18.23,569382,18.41,18.489,18.18,18.23,569382,0.0,1.0
2018-09-04,18.16,18.37,17.89,18.37,619854,18.16,18.37,17.89,18.37,619854,0.0,1.0
2018-09-05,18.26,18.37,17.82,18.08,580943,18.26,18.37,17.82,18.08,580943,0.0,1.0
2018-09-06,17.88,18.42,17.87,18.28,697749,17.88,18.42,17.87,18.28,697749,0.0,1.0
2018-09-07,17.3,17.86,17.23,17.81,629168,17.3,17.86,17.23,17.81,629168,0.0,1.0
2018-09-10,17.35,17.65,16.82,17.38,701726,17.35,17.65,16.82,17.38,701726,0.0,1.0
2018-09-11,17.27,17.58,17.25,17.5,564138,17.27,17.58,17.25,17.5,564138,0.0,1.0
2018-09-12,17.27,17.44,16.84,17.32,567312,17.27,17.44,16.84,17.32,567312,0.0,1.0
2018-09-13,17.21,17.415,17.08,17.3,429264,17.21,17.415,17.08,17.3,429264,0.0,1.0
2018-09-14,17.14,17.45,17.0,17.18,700251,17.14,17.45,17.0,17.18,700251,0.0,1.0
2018-09-17,16.68,17.16,16.52,17.15,804170,16.68,17.16,16.52,17.15,804170,0.0,1.0
2018-09-18,17.18,17.35,16.65,16.67,918242,17.18,17.35,16.65,16.67,918242,0.0,1.0
2018-09-19,17.05,17.36,17.01,17.22,528398,17.05,17.36,17.01,17.22,528398,0.0,1.0
2018-09-20,17.26,17.39,17.02,17.08,589349,17.26,17.39,17.02,17.08,589349,0.0,1.0
2018-09-21,17.53,17.645,17.3,17.3,2553448,17.53,17.645,17.3,17.3,2553448,0.0,1.0
2018-09-24,17.9,17.95,17.42,17.5,708842,17.9,17.95,17.42,17.5,708842,0.0,1.0
2018-09-25,17.85,18.04,17.71,17.9,954020,17.85,18.04,17.71,17.9,954020,0.0,1.0
2018-09-26,17.92,18.06,17.83,17.94,537218,17.92,18.06,17.83,17.94,537218,0.0,1.0
2018-09-27,17.98,18.34,17.8801,17.92,690624,17.98,18.34,17.8801,17.92,690624,0.0,1.0
2018-09-28,18.17,18.26,17.93,17.97,712791,18.17,18.26,17.93,17.97,712791,0.0,1.0
2018-10-01,18.55,18.74,17.98,18.19,1116127,18.55,18.74,17.98,18.19,1116127,0.0,1.0
2018-10-02,18.26,18.63,18.1,18.49,947539,18.26,18.63,18.1,18.49,947539,0.0,1.0
2018-10-03,18.66,18.76,18.3,18.3,1060051,18.66,18.76,18.3,18.3,1060051,0.0,1.0
2018-10-04,18.35,18.63,18.238,18.62,725896,18.35,18.63,18.238,18.62,725896,0.0,1.0
2018-10-05,18.32,18.54,18.03,18.37,858774,18.32,18.54,18.03,18.37,858774,0.0,1.0
2018-10-08,17.54,18.27,17.48,18.25,763348,17.54,18.27,17.48,18.25,763348,0.0,1.0
2018-10-09,17.73,17.82,17.27,17.43,744503,17.73,17.82,17.27,17.43,744503,0.0,1.0
2018-10-10,17.1,17.95,17.07,17.66,959502,17.1,17.95,17.07,17.66,959502,0.0,1.0
2018-10-11,16.81,17.27,16.55,17.03,1455914,16.81,17.27,16.55,17.03,1455914,0.0,1.0
2018-10-12,17.1,17.32,16.82,17.1,773628,17.1,17.32,16.82,17.1,773628,0.0,1.0
2018-10-15,17.21,17.44,16.91,17.03,768123,17.21,17.44,16.91,17.03,768123,0.0,1.0
2018-10-16,18.05,18.1,17.15,17.32,844363,18.05,18.1,17.15,17.32,844363,0.0,1.0
2018-10-17,17.93,18.03,17.65,17.97,427012,17.93,18.03,17.65,17.97,427012,0.0,1.0
2018-10-18,17.59,17.9199,17.34,17.88,613144,17.59,17.9199,17.34,17.88,613144,0.0,1.0
2018-10-19,16.36,17.38,16.31,17.16,1496497,16.36,17.38,16.31,17.16,1496497,0.0,1.0
2018-10-22,15.68,16.5056,15.37,16.4,1430480,15.68,16.5056,15.37,16.4,1430480,0.0,1.0
2018-10-23,15.78,15.98,15.04,15.4,934461,15.78,15.98,15.04,15.4,934461,0.0,1.0
2018-10-24,14.33,15.85,14.33,15.81,1281521,14.33,15.85,14.33,15.81,1281521,0.0,1.0
2018-10-25,15.2,15.54,14.51,14.53,1341479,15.2,15.54,14.51,14.53,1341479,0.0,1.0
2018-10-26,15.73,15.92,14.89,15.02,1002831,15.73,15.92,14.89,15.02,1002831,0.0,1.0
2018-10-29,15.2,16.1,14.98,15.94,855514,15.2,16.1,14.98,15.94,855514,0.0,1.0
2018-10-30,15.4,15.94,15.16,15.54,897806,15.4,15.94,15.16,15.54,897806,0.0,1.0
2018-10-31,15.53,15.91,15.45,15.6,1160190,15.53,15.91,15.45,15.6,1160190,0.0,1.0
2018-11-01,16.32,16.35,15.59,15.62,1113084,16.32,16.35,15.59,15.62,1113084,0.0,1.0
2018-11-02,16.03,16.72,15.85,16.34,825333,16.03,16.72,15.85,16.34,825333,0.0,1.0
2018-11-05,15.8,16.17,15.61,16.08,614579,15.8,16.17,15.61,16.08,614579,0.0,1.0
2018-11-06,15.8,15.95,15.65,15.75,836848,15.8,15.95,15.65,15.75,836848,0.0,1.0
2018-11-07,15.91,16.1202,14.4,15.9,1795020,15.91,16.1202,14.4,15.9,1795020,0.0,1.0
2018-11-08,16.25,16.5,15.74,15.75,913704,16.25,16.5,15.74,15.75,913704,0.0,1.0
2018-11-09,15.89,16.265,15.77,16.14,781513,15.89,16.265,15.77,16.14,781513,0.0,1.0
2018-11-12,15.1,15.91,14.93,15.8,1048202,15.1,15.91,14.93,15.8,1048202,0.0,1.0
2018-11-13,15.48,15.79,15.13,15.79,737922,15.48,15.79,15.13,15.79,737922,0.0,1.0
2018-11-14,15.32,15.84,15.17,15.64,680955,15.32,15.84,15.17,15.64,680955,0.0,1.0
2018-11-15,16.2,16.23,15.0334,15.24,902935,16.2,16.23,15.0334,15.24,902935,0.0,1.0
2018-11-16,16.13,16.33,15.7,16.09,693372,16.13,16.33,15.7,16.09,693372,0.0,1.0
2018-11-19,15.58,16.26,15.53,16.07,678898,15.58,16.26,15.53,16.07,678898,0.0,1.0
2018-11-20,15.62,15.78,14.87,15.34,597218,15.62,15.78,14.87,15.34,597218,0.0,1.0
2018-11-21,16.26,16.37,15.57,15.84,707068,16.26,16.37,15.57,15.84,707068,0.0,1.0
2018-11-23,16.07,16.47,15.97,16.25,315229,16.07,16.47,15.97,16.25,315229,0.0,1.0
2018-11-26,16.71,16.83,16.24,16.31,625903,16.71,16.83,16.24,16.31,625903,0.0,1.0
2018-11-27,15.47,15.66,14.61,15.19,1666959,15.47,15.66,14.61,15.19,1666959,0.0,1.0
2018-11-28,15.93,15.94,15.09,15.47,972819,15.93,15.94,15.09,15.47,972819,0.0,1.0
2018-11-29,15.86,16.31,15.7717,15.85,607544,15.86,16.31,15.7717,15.85,607544,0.0,1.0
2018-11-30,16.51,16.6,15.81,15.81,748552,16.51,16.6,15.81,15.81,748552,0.0,1.0
2018-12-03,16.58,16.85,16.26,16.7,726435,16.58,16.85,16.26,16.7,726435,0.0,1.0
2018-12-04,15.4,16.75,15.325,16.54,868673,15.4,16.75,15.325,16.54,868673,0.0,1.0
2018-12-06,15.54,15.78,14.98,15.15,847643,15.54,15.78,14.98,15.15,847643,0.0,1.0
2018-12-07,15.12,15.84,14.96,15.54,588166,15.12,15.84,14.96,15.54,588166,0.0,1.0
2018-12-10,15.52,15.55,14.76,15.16,840437,15.52,15.55,14.76,15.16,840437,0.0,1.0
2018-12-11,15.46,15.74,15.27,15.74,348250,15.46,15.74,15.27,15.74,348250,0.0,1.0
2018-12-12,15.7,16.0,15.55,15.71,559471,15.7,16.0,15.55,15.71,559471,0.0,1.0
2018-12-13,15.25,15.905,15.2,15.78,453706,15.25,15.905,15.2,15.78,453706,0.0,1.0
2018-12-14,15.17,15.53,15.0,15.13,578917,15.17,15.53,15.0,15.13,578917,0.0,1.0
2018-12-17,15.0,15.55,14.9552,15.08,869693,15.0,15.55,14.9552,15.08,869693,0.0,1.0
2018-12-18,14.46,15.315,14.2902,15.19,1104590,14.46,15.315,14.2902,15.19,1104590,0.0,1.0
2018-12-19,14.24,14.91,13.9272,14.5,889639,14.24,14.91,13.9272,14.5,889639,0.0,1.0
2018-12-20,14.13,14.44,13.79,14.26,1017873,14.13,14.44,13.79,14.26,1017873,0.0,1.0
2018-12-21,13.89,14.19,13.71,14.13,1819470,13.89,14.19,13.71,14.13,1819470,0.0,1.0
2018-12-24,13.33,13.98,13.24,13.72,549461,13.33,13.98,13.24,13.72,549461,0.0,1.0
2018-12-26,14.33,14.4,13.48,13.49,956554,14.33,14.4,13.48,13.49,956554,0.0,1.0
2018-12-27,14.36,14.375,13.72,14.05,715579,14.36,14.375,13.72,14.05,715579,0.0,1.0
2018-12-28,14.28,14.61,14.16,14.34,449440,14.28,14.61,14.16,14.34,449440,0.0,1.0
2018-12-31,14.63,14.705,14.22,14.4,561471,14.63,14.705,14.22,14.4,561471,0.0,1.0
2019-01-02,14.8,14.845,14.27,14.41,599367,14.8,14.845,14.27,14.41,599367,0.0,1.0
2019-01-03,13.94,14.99,13.84,14.75,943504,13.94,14.99,13.84,14.75,943504,0.0,1.0
2019-01-04,14.72,14.87,14.04,14.14,914606,14.72,14.87,14.04,14.14,914606,0.0,1.0
2019-01-07,15.03,15.1,14.57,14.84,673722,15.03,15.1,14.57,14.84,673722,0.0,1.0
2019-01-08,15.33,15.34,14.75,15.17,850963,15.33,15.34,14.75,15.17,850963,0.0,1.0
2019-01-09,15.14,16.13,15.085,15.45,1147446,15.14,16.13,15.085,15.45,1147446,0.0,1.0
2019-01-10,15.93,16.0,15.01,15.01,1179029,15.93,16.0,15.01,15.01,1179029,0.0,1.0
2019-01-11,16.25,16.35,15.81,15.94,735840,16.25,16.35,15.81,15.94,735840,0.0,1.0
2019-01-14,15.62,16.22,15.6,16.17,620455,15.62,16.22,15.6,16.17,620455,0.0,1.0
2019-01-15,16.0,16.12,15.63,15.73,556611,16.0,16.12,15.63,15.73,556611,0.0,1.0
2019-01-16,15.84,16.45,15.795,16.02,640825,15.84,16.45,15.795,16.02,640825,0.0,1.0
2019-01-17,16.3,16.46,15.78,15.78,598530,16.3,16.46,15.78,15.78,598530,0.0,1.0
2019-01-18,16.43,16.59,16.07,16.33,640578,16.43,16.59,16.07,16.33,640578,0.0,1.0
2019-01-22,15.91,16.26,15.79,16.25,630558,15.91,16.26,15.79,16.25,630558,0.0,1.0
2019-01-23,15.73,16.24,15.59,15.93,539619,15.73,16.24,15.59,15.93,539619,0.0,1.0
2019-01-24,16.13,16.21,15.74,15.78,562705,16.13,16.21,15.74,15.78,562705,0.0,1.0
2019-01-25,16.57,16.66,16.12,16.28,760863,16.57,16.66,16.12,16.28,760863,0.0,1.0
2019-01-28,15.68,16.57,15.64,16.42,676582,15.68,16.57,15.64,16.42,676582,0.0,1.0
2019-01-29,15.96,16.02,15.5,15.69,560567,15.96,16.02,15.5,15.69,560567,0.0,1.0
2019-01-30,16.0,16.26,15.87,16.07,996013,16.0,16.26,15.87,16.07,996013,0.0,1.0
2019-01-31,16.18,16.47,15.94,16.04,986162,16.18,16.47,15.94,16.04,986162,0.0,1.0
2019-02-01,16.12,16.33,15.96,16.26,594837,16.12,16.33,15.96,16.26,594837,0.0,1.0
2019-02-04,16.62,16.92,16.16,16.8,1079464,16.62,16.92,16.16,16.8,1079464,0.0,1.0
2019-02-05,16.95,17.128,16.57,16.69,741210,16.95,17.128,16.57,16.69,741210,0.0,1.0
2019-02-06,16.73,17.07,16.63,16.96,496651,16.73,17.07,16.63,16.96,496651,0.0,1.0
2019-02-07,16.25,16.825,16.16,16.63,683335,16.25,16.825,16.16,16.63,683335,0.0,1.0
2019-02-08,16.34,16.4,16.15,16.16,622455,16.34,16.4,16.15,16.16,622455,0.0,1.0
2019-02-11,16.38,16.49,16.19,16.44,453681,16.38,16.49,16.19,16.44,453681,0.0,1.0
2019-02-12,16.65,16.65,16.41,16.48,506126,16.65,16.65,16.41,16.48,506126,0.0,1.0
2019-02-13,16.6,16.82,16.4801,16.68,370627,16.6,16.82,16.4801,16.68,370627,0.0,1.0
2019-02-14,16.54,16.75,16.43,16.51,317210,16.54,16.75,16.43,16.51,317210,0.0,1.0
2019-02-15,17.04,17.05,16.45,16.65,649439,17.04,17.05,16.45,16.65,649439,0.0,1.0
2019-02-19,16.82,17.2,16.73,17.06,571891,16.82,17.2,16.73,17.06,571891,0.0,1.0
2019-02-20,16.87,16.98,16.65,16.89,471622,16.87,16.98,16.65,16.89,471622,0.0,1.0
2019-02-21,16.61,16.9899,16.5,16.79,566042,16.61,16.9899,16.5,16.79,566042,0.0,1.0
2019-02-22,16.81,16.99,15.81,16.61,1007390,16.81,16.99,15.81,16.61,1007390,0.0,1.0
2019-02-25,17.47,17.56,16.5,16.97,1510342,17.47,17.56,16.5,16.97,1510342,0.0,1.0
2019-02-26,17.18,17.62,17.16,17.38,858608,17.18,17.62,17.16,17.38,858608,0.0,1.0
2019-02-27,17.46,17.6,17.0882,17.16,723980,17.46,17.6,17.0882,17.16,723980,0.0,1.0
2019-02-28,17.25,17.54,16.94,17.46,1204975,17.25,17.54,16.94,17.46,1204975,0.0,1.0
2019-03-01,17.58,17.62,17.129,17.39,878577,17.58,17.62,17.129,17.39,878577,0.0,1.0
2019-03-04,17.22,17.76,16.72,17.7,921844,17.22,17.76,16.72,17.7,921844,0.0,1.0
2019-03-05,17.04,17.43,16.98,17.22,673381,17.04,17.43,16.98,17.22,673381,0.0,1.0
2019-03-06,16.06,17.08,16.04,16.95,1142072,16.06,17.08,16.04,16.95,1142072,0.0,1.0
2019-03-07,15.63,16.1,15.52,16.1,803992,15.63,16.1,15.52,16.1,803992,0.0,1.0
2019-03-08,15.76,15.81,15.29,15.47,868397,15.76,15.81,15.29,15.47,868397,0.0,1.0
2019-03-11,15.9,16.08,15.645,15.84,777917,15.9,16.08,15.645,15.84,777917,0.0,1.0
2019-03-12,15.92,16.15,15.78,15.99,511715,15.92,16.15,15.78,15.99,511715,0.0,1.0
2019-03-13,16.19,16.19,15.89,15.99,593300,16.19,16.19,15.89,15.99,593300,0.0,1.0
2019-03-14,15.87,16.26,15.79,16.22,543359,15.87,16.26,15.79,16.22,543359,0.0,1.0
2019-03-15,16.08,16.1,15.91,15.97,1828724,16.08,16.1,15.91,15.97,1828724,0.0,1.0
2019-03-18,16.52,16.55,15.935,16.05,739423,16.52,16.55,15.935,16.05,739423,0.0,1.0
2019-03-19,16.74,16.755,16.5,16.67,843374,16.74,16.755,16.5,16.67,843374,0.0,1.0
2019-03-20,16.54,16.9,16.49,16.76,848372,16.54,16.9,16.49,16.76,848372,0.0,1.0
2019-03-21,16.5,16.66,16.24,16.38,1117138,16.5,16.66,16.24,16.38,1117138,0.0,1.0
2019-03-22,15.49,16.41,15.49,16.4,900496,15.49,16.41,15.49,16.4,900496,0.0,1.0
2019-03-25,15.7,15.74,15.24,15.5,679397,15.7,15.74,15.24,15.5,679397,0.0,1.0
2019-03-26,15.84,15.89,15.49,15.85,695657,15.84,15.89,15.49,15.85,695657,0.0,1.0
2019-03-27,15.55,15.86,15.38,15.81,684801,15.55,15.86,15.38,15.81,684801,0.0,1.0
2019-03-28,15.99,16.04,15.585,15.62,511309,15.99,16.04,15.585,15.62,511309,0.0,1.0
2019-03-29,16.1,16.28,15.97,16.12,531250,16.1,16.28,15.97,16.12,531250,0.0,1.0
2019-04-01,16.18,16.42,16.05,16.25,745227,16.18,16.42,16.05,16.25,745227,0.0,1.0
2019-04-02,16.74,16.82,16.2,16.2,799649,16.74,16.82,16.2,16.2,799649,0.0,1.0
2019-04-03,17.26,17.35,16.8166,16.87,1098146,17.26,17.35,16.8166,16.87,1098146,0.0,1.0
2019-04-04,16.91,17.35,16.87,17.26,884241,16.91,17.35,16.87,17.26,884241,0.0,1.0
2019-04-05,17.2,17.25,16.7938,16.99,756392,17.2,17.25,16.7938,16.99,756392,0.0,1.0
2019-04-08,17.21,17.35,16.93,17.11,651354,17.21,17.35,16.93,17.11,651354,0.0,1.0
2019-04-09,16.85,17.26,16.81,17.13,574104,16.85,17.26,16.81,17.13,574104,0.0,1.0
2019-04-10,17.16,17.42,16.78,16.92,634683,17.16,17.42,16.78,16.92,634683,0.0,1.0
2019-04-11,16.73,17.21,16.65,17.18,1061101,16.73,17.21,16.65,17.18,1061101,0.0,1.0
2019-04-12,16.54,16.95,16.49,16.86,1056917,16.54,16.95,16.49,16.86,1056917,0.0,1.0
2019-04-15,16.66,16.7,16.26,16.59,718024,16.66,16.7,16.26,16.59,718024,0.0,1.0
2019-04-16,16.62,16.97,16.57,16.8,528028,16.62,16.97,16.57,16.8,528028,0.0,1.0
2019-04-17,16.36,16.69,15.96,16.69,1751224,16.36,16.69,15.96,16.69,1751224,0.0,1.0
2019-04-18,15.97,16.48,15.84,16.33,1062740,15.97,16.48,15.84,16.33,1062740,0.0,1.0
2019-04-22,16.09,16.23,15.73,15.92,505424,16.09,16.23,15.73,15.92,505424,0.0,1.0
2019-04-23,16.4,16.67,15.94,16.09,976118,16.4,16.67,15.94,16.09,976118,0.0,1.0
2019-04-24,16.17,16.55,16.09,16.44,444490,16.17,16.55,16.09,16.44,444490,0.0,1.0
2019-04-25,16.21,16.35,15.88,16.1,632418,16.21,16.35,15.88,16.1,632418,0.0,1.0
2019-04-26,16.22,16.36,16.04,16.18,688136,16.22,16.36,16.04,16.18,688136,0.0,1.0
2019-04-29,16.38,16.66,16.14,16.2,776332,16.38,16.66,16.14,16.2,776332,0.0,1.0
2019-04-30,16.13,16.5524,15.95,16.37,879643,16.13,16.5524,15.95,16.37,879643,0.0,1.0
2019-05-01,16.17,16.44,16.01,16.16,688896,16.17,16.44,16.01,16.16,688896,0.0,1.0
2019-05-02,16.43,16.43,16.09,16.1,532112,16.43,16.43,16.09,16.1,532112,0.0,1.0
2019-05-03,17.08,17.1,16.45,16.5,896434,17.08,17.1,16.45,16.5,896434,0.0,1.0
2019-05-06,17.23,17.4,16.53,16.72,682416,17.23,17.4,16.53,16.72,682416,0.0,1.0
2019-05-07,17.04,17.225,16.88,17.06,710981,17.04,17.225,16.88,17.06,710981,0.0,1.0
2019-05-08,16.7,17.43,16.58,17.09,913370,16.7,17.43,16.58,17.09,913370,0.0,1.0
2019-05-09,16.33,16.72,16.18,16.55,830178,16.33,16.72,16.18,16.55,830178,0.0,1.0
2019-05-10,16.22,16.29,15.86,16.19,790871,16.22,16.29,15.86,16.19,790871,0.0,1.0
2019-05-13,15.54,16.08,15.54,15.79,971851,15.54,16.08,15.54,15.79,971851,0.0,1.0
2019-05-14,15.83,15.92,15.493,15.59,1299935,15.83,15.92,15.493,15.59,1299935,0.0,1.0
2019-05-15,15.79,15.99,15.65,15.66,689904,15.79,15.99,15.65,15.66,689904,0.0,1.0
2019-05-16,15.92,16.21,15.84,15.89,467722,15.92,16.21,15.84,15.89,467722,0.0,1.0
2019-05-17,15.61,16.005,15.55,15.73,706074,15.61,16.005,15.55,15.73,706074,0.0,1.0
2019-05-20,15.23,15.59,15.215,15.45,529727,15.23,15.59,15.215,15.45,529727,0.0,1.0
2019-05-21,15.61,15.74,15.26,15.36,702281,15.61,15.74,15.26,15.36,702281,0.0,1.0
2019-05-22,15.42,15.69,15.23,15.51,783145,15.42,15.69,15.23,15.51,783145,0.0,1.0
2019-05-23,15.39,15.49,15.04,15.24,1002296,15.39,15.49,15.04,15.24,1002296,0.0,1.0
2019-05-24,15.41,15.68,15.31,15.45,402705,15.41,15.68,15.31,15.45,402705,0.0,1.0
2019-05-28,15.04,15.54,15.03,15.45,903445,15.04,15.54,15.03,15.45,903445,0.0,1.0
2019-05-29,14.89,14.99,14.65,14.94,977240,14.89,14.99,14.65,14.94,977240,0.0,1.0
2019-05-30,15.06,15.26,14.91,14.95,1622521,15.06,15.26,14.91,14.95,1622521,0.0,1.0
2019-05-31,14.75,14.99,14.67,14.86,719969,14.75,14.99,14.67,14.86,719969,0.0,1.0
2019-06-03,15.17,15.4377,14.74,14.75,1337703,15.17,15.4377,14.74,14.75,1337703,0.0,1.0
2019-06-04,15.62,15.68,15.12,15.36,595750,15.62,15.68,15.12,15.36,595750,0.0,1.0
2019-06-05,15.39,15.7,15.19,15.7,833047,15.39,15.7,15.19,15.7,833047,0.0,1.0
2019-06-06,15.35,15.55,15.2,15.41,1070458,15.35,15.55,15.2,15.41,1070458,0.0,1.0
2019-06-07,15.51,15.57,15.34,15.47,546158,15.51,15.57,15.34,15.47,546158,0.0,1.0
2019-06-10,15.47,15.79,15.47,15.5,447225,15.47,15.79,15.47,15.5,447225,0.0,1.0
2019-06-11,15.42,15.72,15.185,15.63,531360,15.42,15.72,15.185,15.63,531360,0.0,1.0
2019-06-12,15.46,15.51,15.25,15.41,580452,15.46,15.51,15.25,15.41,580452,0.0,1.0
2019-06-13,15.84,15.87,15.4783,15.52,652593,15.84,15.87,15.4783,15.52,652593,0.0,1.0
2019-06-14,15.73,16.0,15.68,15.83,630301,15.73,16.0,15.68,15.83,630301,0.0,1.0
2019-06-17,16.16,16.27,15.665,15.82,1228691,16.16,16.27,15.665,15.82,1228691,0.0,1.0
2019-06-18,16.46,16.64,16.26,16.26,1105966,16.46,16.64,16.26,16.26,1105966,0.0,1.0
2019-06-19,16.63,16.74,16.35,16.36,972365,16.63,16.74,16.35,16.36,972365,0.0,1.0
2019-06-20,16.51,16.9825,16.45,16.89,621750,16.51,16.9825,16.45,16.89,621750,0.0,1.0
2019-06-21,16.43,16.51,16.1773,16.42,1053263,16.43,16.51,16.1773,16.42,1053263,0.0,1.0
2019-06-24,16.11,16.4806,16.1,16.43,1066877,16.11,16.4806,16.1,16.43,1066877,0.0,1.0
2019-06-25,16.28,16.53,16.03,16.21,1048333,16.28,16.53,16.03,16.21,1048333,0.0,1.0
2019-06-26,16.32,16.62,16.17,16.32,1593893,16.32,16.62,16.17,16.32,1593893,0.0,1.0
2019-06-27,16.85,16.94,16.41,16.43,1022131,16.85,16.94,16.41,16.43,1022131,0.0,1.0
2019-06-28,17.18,17.24,16.86,16.86,4161513,17.18,17.24,16.86,16.86,4161513,0.0,1.0
2019-07-01,17.57,17.7619,17.34,17.52,1266256,17.57,17.7619,17.34,17.52,1266256,0.0,1.0
2019-07-02,17.38,17.58,17.2075,17.58,721375,17.38,17.58,17.2075,17.58,721375,0.0,1.0
2019-07-03,17.69,17.79,17.38,17.38,496338,17.69,17.79,17.38,17.38,496338,0.0,1.0
2019-07-05,17.33,17.6,17.2601,17.55,658831,17.33,17.6,17.2601,17.55,658831,0.0,1.0
2019-07-08,17.07,17.37,16.95,17.32,898229,17.07,17.37,16.95,17.32,898229,0.0,1.0
2019-07-09,17.27,17.38,16.995,17.01,1024421,17.27,17.38,16.995,17.01,1024421,0.0,1.0
2019-07-10,17.18,17.48,16.83,17.33,825537,17.18,17.48,16.83,17.33,825537,0.0,1.0
2019-07-11,16.75,17.42,16.69,17.24,785693,16.75,17.42,16.69,17.24,785693,0.0,1.0
2019-07-12,16.58,16.785,16.54,16.75,660253,16.58,16.785,16.54,16.75,660253,0.0,1.0
2019-07-15,16.91,17.04,16.59,16.62,910537,16.91,17.04,16.59,16.62,910537,0.0,1.0
2019-07-16,16.96,17.16,16.86,16.89,637713,16.96,17.16,16.86,16.89,637713,0.0,1.0
2019-07-17,16.76,16.98,16.55,16.94,432237,16.76,16.98,16.55,16.94,432237,0.0,1.0
2019-07-18,16.79,16.87,16.59,16.72,376971,16.79,16.87,16.59,16.72,376971,0.0,1.0
2019-07-19,16.29,16.92,16.26,16.75,543927,16.29,16.92,16.26,16.75,543927,0.0,1.0
2019-07-22,16.46,16.61,16.23,16.36,669269,16.46,16.61,16.23,16.36,669269,0.0,1.0
2019-07-23,16.57,16.65,16.31,16.49,412366,16.57,16.65,16.31,16.49,412366,0.0,1.0
2019-07-24,16.67,16.69,16.23,16.53,270933,16.67,16.69,16.23,16.53,270933,0.0,1.0
2019-07-25,16.53,16.66,16.42,16.59,542546,16.53,16.66,16.42,16.59,542546,0.0,1.0
2019-07-26,16.79,16.8,16.5,16.57,873649,16.79,16.8,16.5,16.57,873649,0.0,1.0
2019-07-29,16.96,16.97,16.59,16.76,597428,16.96,16.97,16.59,16.76,597428,0.0,1.0
2019-07-30,17.04,17.11,16.76,16.86,803608,17.04,17.11,16.76,16.86,803608,0.0,1.0
2019-07-31,16.99,17.26,16.84,17.01,904213,16.99,17.26,16.84,17.01,904213,0.0,1.0
2019-08-01,17.1,17.16,16.78,16.99,1190532,17.1,17.16,16.78,16.99,1190532,0.0,1.0
2019-08-02,17.08,17.11,16.71,17.04,787826,17.08,17.11,16.71,17.04,787826,0.0,1.0
2019-08-05,16.9,17.01,16.59,16.7,978878,16.9,17.01,16.59,16.7,978878,0.0,1.0
2019-08-06,17.15,17.2,16.84,16.99,1900302,17.15,17.2,16.84,16.99,1900302,0.0,1.0
2019-08-07,16.75,17.11,16.23,16.71,850208,16.75,17.11,16.23,16.71,850208,0.0,1.0
2019-08-08,16.1,16.9,16.02,16.81,1321489,16.1,16.9,16.02,16.81,1321489,0.0,1.0
2019-08-09,16.03,16.2,15.65,16.03,775583,16.03,16.2,15.65,16.03,775583,0.0,1.0
2019-08-12,15.83,16.09,15.7,15.99,711085,15.83,16.09,15.7,15.99,711085,0.0,1.0
2019-08-13,16.22,16.48,15.861,15.87,500329,16.22,16.48,15.861,15.87,500329,0.0,1.0
2019-08-14,15.82,16.14,15.65,15.89,841738,15.82,16.14,15.65,15.89,841738,0.0,1.0
2019-08-15,15.85,16.03,15.715,15.87,627835,15.85,16.03,15.715,15.87,627835,0.0,1.0
2019-08-16,16.28,16.38,15.96,15.96,981232,16.28,16.38,15.96,15.96,981232,0.0,1.0
2019-08-19,16.68,16.71,16.36,16.5,609591,16.68,16.71,16.36,16.5,609591,0.0,1.0
2019-08-20,16.47,16.77,16.38,16.67,1173815,16.47,16.77,16.38,16.67,1173815,0.0,1.0
2019-08-21,16.77,16.82,16.36,16.57,644465,16.77,16.82,16.36,16.57,644465,0.0,1.0
2019-08-22,16.48,16.75,16.32,16.75,839616,16.48,16.75,16.32,16.75,839616,0.0,1.0
2019-08-23,16.01,16.53,15.89,16.47,747726,16.01,16.53,15.89,16.47,747726,0.0,1.0
2019-08-26,15.92,16.24,15.65,16.21,469544,15.92,16.24,15.65,16.21,469544,0.0,1.0
2019-08-27,15.81,16.145,15.7,16.04,1034439,15.81,16.145,15.7,16.04,1034439,0.0,1.0
2019-08-28,16.09,16.25,15.68,15.8,489653,16.09,16.25,15.68,15.8,489653,0.0,1.0
2019-08-29,16.45,16.52,16.18,16.23,603909,16.45,16.52,16.18,16.23,603909,0.0,1.0
2019-08-30,16.52,16.62,16.36,16.45,672062,16.52,16.62,16.36,16.45,672062,0.0,1.0
2019-09-03,16.17,16.52,16.05,16.39,815481,16.17,16.52,16.05,16.39,815481,0.0,1.0
2019-09-04,15.62,16.3,15.55,16.3,928724,15.62,16.3,15.55,16.3,928724,0.0,1.0
2019-09-05,16.0,16.13,15.44,15.76,713002,16.0,16.13,15.44,15.76,713002,0.0,1.0
2019-09-06,15.93,16.27,15.89,15.99,559585,15.93,16.27,15.89,15.99,559585,0.0,1.0
2019-09-09,15.87,16.31,15.73,15.98,547174,15.87,16.31,15.73,15.98,547174,0.0,1.0
2019-09-10,16.49,16.5,15.62,15.81,674963,16.49,16.5,15.62,15.81,674963,0.0,1.0
2019-09-11,16.52,16.85,16.39,16.61,639945,16.52,16.85,16.39,16.61,639945,0.0,1.0
2019-09-12,16.49,16.63,16.23,16.5,671541,16.49,16.63,16.23,16.5,671541,0.0,1.0
2019-09-13,16.28,16.68,16.15,16.59,723019,16.28,16.68,16.15,16.59,723019,0.0,1.0
2019-09-16,16.35,16.46,16.09,16.15,605241,16.35,16.46,16.09,16.15,605241,0.0,1.0
2019-09-17,16.51,16.6,16.16,16.32,805114,16.51,16.6,16.16,16.32,805114,0.0,1.0
2019-09-18,16.42,16.59,16.22,16.45,662984,16.42,16.59,16.22,16.45,662984,0.0,1.0
2019-09-19,16.29,16.67,16.26,16.44,966629,16.29,16.67,16.26,16.44,966629,0.0,1.0
2019-09-20,16.37,16.51,16.12,16.24,1420338,16.37,16.51,16.12,16.24,1420338,0.0,1.0
2019-09-23,16.35,16.55,16.3183,16.33,1099888,16.35,16.55,16.3183,16.33,1099888,0.0,1.0
2019-09-24,15.82,16.38,15.64,16.38,835326,15.82,16.38,15.64,16.38,835326,0.0,1.0
2019-09-25,15.86,16.015,15.5678,15.81,623613,15.86,16.015,15.5678,15.81,623613,0.0,1.0
2019-09-26,15.26,16.02,15.26,15.82,850568,15.26,16.02,15.26,15.82,850568,0.0,1.0
2019-09-27,15.2,15.59,15.07,15.33,637094,15.2,15.59,15.07,15.33,637094,0.0,1.0
2019-09-30,15.51,15.74,15.0901,15.21,866718,15.51,15.74,15.0901,15.21,866718,0.0,1.0
2019-10-01,15.46,15.85,15.34,15.61,904555,15.46,15.85,15.34,15.61,904555,0.0,1.0
2019-10-02,15.41,15.48,15.14,15.36,886785,15.41,15.48,15.14,15.36,886785,0.0,1.0
2019-10-03,15.775,15.84,15.125,15.28,723342,15.775,15.84,15.125,15.28,723342,0.0,1.0
2019-10-04,15.71,15.88,15.39,15.77,524820,15.71,15.88,15.39,15.77,524820,0.0,1.0
2019-10-07,15.57,15.83,15.57,15.63,417447,15.57,15.83,15.57,15.63,417447,0.0,1.0
2019-10-08,15.51,15.69,15.07,15.47,717460,15.51,15.69,15.07,15.47,717460,0.0,1.0
2019-10-09,15.565,15.69,15.51,15.59,654551,15.565,15.69,15.51,15.59,654551,0.0,1.0
2019-10-10,15.64,15.7,15.35,15.64,572424,15.64,15.7,15.35,15.64,572424,0.0,1.0
2019-10-11,16.05,16.1,15.64,15.75,1498525,16.05,16.1,15.64,15.75,1498525,0.0,1.0
2019-10-14,15.7,16.19,15.69,16.05,639745,15.7,16.19,15.69,16.05,639745,0.0,1.0
2019-10-15,15.89,15.91,15.63,15.78,536407,15.89,15.91,15.63,15.78,536407,0.0,1.0
2019-10-16,15.74,16.06,15.69,15.88,386903,15.74,16.06,15.69,15.88,386903,0.0,1.0
2019-10-17,15.8,15.98,15.76,15.79,443762,15.8,15.98,15.76,15.79,443762,0.0,1.0
2019-10-18,15.255,15.83,15.17,15.7,460148,15.255,15.83,15.17,15.7,460148,0.0,1.0
2019-10-21,15.34,15.43,15.2,15.36,522208,15.34,15.43,15.2,15.36,522208,0.0,1.0
2019-10-22,15.36,15.56,15.27,15.36,845486,15.36,15.56,15.27,15.36,845486,0.0,1.0
2019-10-23,15.17,15.45,15.14,15.38,744440,15.17,15.45,15.14,15.38,744440,0.0,1.0
2019-10-24,14.93,15.2,14.775,15.17,527754,14.93,15.2,14.775,15.17,527754,0.0,1.0
2019-10-25,15.11,15.21,14.86,14.9,685130,15.11,15.21,14.86,14.9,685130,0.0,1.0
2019-10-28,15.45,15.53,15.18,15.21,598840,15.45,15.53,15.18,15.21,598840,0.0,1.0
2019-10-29,15.335,15.51,15.32,15.46,432111,15.335,15.51,15.32,15.46,432111,0.0,1.0
2019-10-30,15.385,15.56,15.17,15.31,528966,15.385,15.56,15.17,15.31,528966,0.0,1.0
2019-10-31,15.32,15.41,15.17,15.35,656583,15.32,15.41,15.17,15.35,656583,0.0,1.0
2019-11-01,15.55,15.623,15.32,15.32,1305870,15.55,15.623,15.32,15.32,1305870,0.0,1.0
2019-11-04,15.445,16.17,14.61,15.0,8171927,15.445,16.17,14.61,15.0,8171927,0.0,1.0
2019-11-05,17.06,17.32,15.5601,15.66,4893091,17.06,17.32,15.5601,15.66,4893091,0.0,1.0
2019-11-06,17.02,17.33,16.44,17.01,2461094,17.02,17.33,16.44,17.01,2461094,0.0,1.0
2019-11-07,16.745,17.25,16.605,17.08,3502144,16.745,17.25,16.605,17.08,3502144,0.0,1.0
2019-11-08,16.87,17.0,16.595,16.71,894911,16.87,17.0,16.595,16.71,894911,0.0,1.0
2019-11-11,16.6,16.92,16.54,16.92,960334,16.6,16.92,16.54,16.92,960334,0.0,1.0
2019-11-12,16.77,16.98,16.47,16.62,1319998,16.77,16.98,16.47,16.62,1319998,0.0,1.0
2019-11-13,17.67,18.03,15.91,16.0,4058851,17.67,18.03,15.91,16.0,4058851,0.0,1.0
2019-11-14,18.49,18.74,17.85,18.0,15422516,18.49,18.74,17.85,18.0,15422516,0.0,1.0
2019-11-15,18.91,19.05,18.4,18.43,3898770,18.91,19.05,18.4,18.43,3898770,0.0,1.0
2019-11-18,18.885,18.96,18.47,18.96,2673453,18.885,18.96,18.47,18.96,2673453,0.0,1.0
2019-11-19,19.15,19.39,18.67,18.88,2267923,19.15,19.39,18.67,18.88,2267923,0.0,1.0
2019-11-20,19.09,19.52,18.87,19.1,2198078,19.09,19.52,18.87,19.1,2198078,0.0,1.0
2019-11-21,18.97,19.19,18.905,19.16,1619670,18.97,19.19,18.905,19.16,1619670,0.0,1.0
2019-11-22,19.17,19.3,18.86,19.01,2163603,19.17,19.3,18.86,19.01,2163603,0.0,1.0
2019-11-25,19.48,19.73,19.24,19.25,1446920,19.48,19.73,19.24,19.25,1446920,0.0,1.0
2019-11-26,19.53,19.68,19.23,19.5,1135401,19.53,19.68,19.23,19.5,1135401,0.0,1.0
2019-11-27,19.43,19.67,19.385,19.59,1207701,19.43,19.67,19.385,19.59,1207701,0.0,1.0
2019-11-29,19.39,19.6189,19.32,19.42,457789,19.39,19.6189,19.32,19.42,457789,0.0,1.0
2019-12-02,18.79,19.445,18.78,19.42,1739198,18.79,19.445,18.78,19.42,1739198,0.0,1.0
2019-12-03,18.69,18.96,18.5795,18.67,2224819,18.69,18.96,18.5795,18.67,2224819,0.0,1.0
2019-12-04,19.47,19.49,18.69,18.84,1430605,19.47,19.49,18.69,18.84,1430605,0.0,1.0
2019-12-05,19.06,19.45,18.64,19.45,2403866,19.06,19.45,18.64,19.45,2403866,0.0,1.0
2019-12-06,19.16,19.42,19.09,19.16,958237,19.16,19.42,19.09,19.16,958237,0.0,1.0
2019-12-09,19.03,19.29,19.0,19.18,1691262,19.03,19.29,19.0,19.18,1691262,0.0,1.0
2019-12-10,19.21,19.285,18.89,19.0,1632929,19.21,19.285,18.89,19.0,1632929,0.0,1.0
2019-12-11,18.74,19.29,18.69,19.22,1182028,18.74,19.29,18.69,19.22,1182028,0.0,1.0
2019-12-12,18.72,19.04,18.7,19.02,936012,18.72,19.04,18.7,19.02,936012,0.0,1.0
2019-12-13,18.98,19.07,18.48,18.71,1256058,18.98,19.07,18.48,18.71,1256058,0.0,1.0
2019-12-16,19.08,19.22,18.92,19.11,1361632,19.08,19.22,18.92,19.11,1361632,0.0,1.0
2019-12-17,18.935,19.085,18.73,19.06,1324775,18.935,19.085,18.73,19.06,1324775,0.0,1.0
2019-12-18,18.54,18.93,18.395,18.93,1332320,18.54,18.93,18.395,18.93,1332320,0.0,1.0
2019-12-19,18.35,18.52,18.23,18.52,1151575,18.35,18.52,18.23,18.52,1151575,0.0,1.0
2019-12-20,18.18,18.465,18.04,18.4,2492173,18.18,18.465,18.04,18.4,2492173,0.0,1.0
2019-12-23,18.48,18.49,18.045,18.3,970734,18.48,18.49,18.045,18.3,970734,0.0,1.0
2019-12-24,18.4,18.43,18.24,18.35,404773,18.4,18.43,18.24,18.35,404773,0.0,1.0
2019-12-26,18.29,18.54,18.2327,18.38,601735,18.29,18.54,18.2327,18.38,601735,0.0,1.0
2019-12-27,17.98,18.34,17.82,18.24,791815,17.98,18.34,17.82,18.24,791815,0.0,1.0
2019-12-30,17.83,17.985,17.685,17.96,897589,17.83,17.985,17.685,17.96,897589,0.0,1.0
2019-12-31,17.73,18.03,17.71,17.79,859876,17.73,18.03,17.71,17.79,859876,0.0,1.0
2020-01-02,18.1,18.11,17.63,17.83,1626692,18.1,18.11,17.63,17.83,1626692,0.0,1.0
2020-01-03,17.73,18.04,17.67,17.84,1032670,17.73,18.04,17.67,17.84,1032670,0.0,1.0
2020-01-06,18.05,18.06,17.53,17.57,1076348,18.05,18.06,17.53,17.57,1076348,0.0,1.0
2020-01-07,17.82,18.075,17.73,17.95,624591,17.82,18.075,17.73,17.95,624591,0.0,1.0
2020-01-08,18.45,18.93,18.39,18.5,2031344,18.45,18.93,18.39,18.5,2031344,0.0,1.0
2020-01-09,19.25,19.4,18.94,19.0,1726267,19.25,19.4,18.94,19.0,1726267,0.0,1.0
2020-01-10,18.99,19.3332,18.95,19.24,1584241,18.99,19.3332,18.95,19.24,1584241,0.0,1.0
2020-01-13,18.77,19.02,18.57,18.95,1703193,18.77,19.02,18.57,18.95,1703193,0.0,1.0
2020-01-14,19.88,20.06,19.04,20.0,2731303,19.88,20.06,19.04,20.0,2731303,0.0,1.0
2020-01-15,20.23,20.36,19.92,19.95,2726797,20.23,20.36,19.92,19.95,2726797,0.0,1.0
2020-01-16,20.13,20.5,19.98,20.28,2274589,20.13,20.5,19.98,20.28,2274589,0.0,1.0
2020-01-17,19.97,20.32,19.8,20.24,1679930,19.97,20.32,19.8,20.24,1679930,0.0,1.0
2020-01-21,19.605,19.94,19.47,19.9,1260238,19.605,19.94,19.47,19.9,1260238,0.0,1.0
2020-01-22,19.55,19.69,19.37,19.68,1564458,19.55,19.69,19.37,19.68,1564458,0.0,1.0
2020-01-23,19.665,19.73,19.14,19.53,1276122,19.665,19.73,19.14,19.53,1276122,0.0,1.0
2020-01-24,19.07,19.91,19.045,19.75,1480740,19.07,19.91,19.045,19.75,1480740,0.0,1.0
2020-01-27,19.17,19.58,18.73,18.86,1894780,19.17,19.58,18.73,18.86,1894780,0.0,1.0
2020-01-28,19.42,19.435,18.98,19.23,1275895,19.42,19.435,18.98,19.23,1275895,0.0,1.0
2020-01-29,19.5,19.575,19.29,19.31,1067271,19.5,19.575,19.29,19.31,1067271,0.0,1.0
2020-01-30,19.43,19.51,18.8846,19.36,963872,19.43,19.51,18.8846,19.36,963872,0.0,1.0
2020-01-31,18.98,19.39,18.875,19.37,1252232,18.98,19.39,18.875,19.37,1252232,0.0,1.0
2020-02-03,19.21,19.25,18.87,19.11,1641788,19.21,19.25,18.87,19.11,1641788,0.0,1.0
2020-02-04,19.3,19.49,19.055,19.44,1366346,19.3,19.49,19.055,19.44,1366346,0.0,1.0
2020-02-05,19.965,21.28,19.89,20.15,3657560,19.965,21.28,19.89,20.15,3657560,0.0,1.0
2020-02-06,19.84,20.1,19.67,20.1,1226707,19.84,20.1,19.67,20.1,1226707,0.0,1.0
2020-02-07,19.695,19.82,19.52,19.73,1157371,19.695,19.82,19.52,19.73,1157371,0.0,1.0
2020-02-10,19.98,20.03,19.69,19.75,1656016,19.98,20.03,19.69,19.75,1656016,0.0,1.0
2020-02-11,19.83,20.18,19.75,20.05,964570,19.83,20.18,19.75,20.05,964570,0.0,1.0
2020-02-12,20.0,20.005,19.84,19.93,989603,20.0,20.005,19.84,19.93,989603,0.0,1.0
2020-02-13,20.27,20.32,19.85,20.02,1585811,20.27,20.32,19.85,20.02,1585811,0.0,1.0
2020-02-14,21.1,21.19,20.12,20.37,1788188,21.1,21.19,20.12,20.37,1788188,0.0,1.0
2020-02-18,21.12,21.4,20.8101,21.15,2005870,21.12,21.4,20.8101,21.15,2005870,0.0,1.0
2020-02-19,21.165,21.26,20.77,21.1,1978272,21.165,21.26,20.77,21.1,1978272,0.0,1.0
2020-02-20,21.49,21.56,20.78,21.13,1337242,21.49,21.56,20.78,21.13,1337242,0.0,1.0
2020-02-21,21.83,21.97,21.4,21.51,1584411,21.83,21.97,21.4,21.51,1584411,0.0,1.0
2020-02-24,21.43,21.55,20.95,21.29,1818098,21.43,21.55,20.95,21.29,1818098,0.0,1.0
2020-02-25,20.8,22.06,20.46,21.22,3642632,20.8,22.06,20.46,21.22,3642632,0.0,1.0
2020-02-26,21.17,21.44,20.65,20.79,3373583,21.17,21.44,20.65,20.79,3373583,0.0,1.0
2020-02-27,20.27,21.05,20.16,20.79,2562458,20.27,21.05,20.16,20.79,2562458,0.0,1.0
2020-02-28,19.57,20.54,19.03,19.64,2294300,19.57,20.54,19.03,19.64,2294300,0.0,1.0
2020-03-02,20.55,20.57,19.22,19.45,2922851,20.55,20.57,19.22,19.45,2922851,0.0,1.0
2020-03-03,19.99,20.69,19.78,20.43,2388412,19.99,20.69,19.78,20.43,2388412,0.0,1.0
2020-03-04,20.35,20.51,19.94,20.4,1144360,20.35,20.51,19.94,20.4,1144360,0.0,1.0
2020-03-05,20.03,20.5,19.531,19.84,1143821,20.03,20.5,19.531,19.84,1143821,0.0,1.0
2020-03-06,19.49,19.97,19.28,19.47,1442204,19.49,19.97,19.28,19.47,1442204,0.0,1.0
2020-03-09,18.51,19.05,17.96,18.03,2136697,18.51,19.05,17.96,18.03,2136697,0.0,1.0
2020-03-10,19.43,19.44,17.91,19.04,2177653,19.43,19.44,17.91,19.04,2177653,0.0,1.0
2020-03-11,18.22,19.15,17.71,19.04,2635803,18.22,19.15,17.71,19.04,2635803,0.0,1.0
2020-03-12,16.45,17.39,15.34,17.04,2895530,16.45,17.39,15.34,17.04,2895530,0.0,1.0
2020-03-13,17.26,17.32,14.85,17.22,2503954,17.26,17.32,14.85,17.22,2503954,0.0,1.0
2020-03-16,15.36,16.66,15.01,15.85,2942821,15.36,16.66,15.01,15.85,2942821,0.0,1.0
2020-03-17,15.02,16.28,13.77,15.57,2635241,15.02,16.28,13.77,15.57,2635241,0.0,1.0
2020-03-18,13.9,15.33,12.71,14.43,2701763,13.9,15.33,12.71,14.43,2701763,0.0,1.0
2020-03-19,14.9,15.69,13.58,13.9,2589205,14.9,15.69,13.58,13.9,2589205,0.0,1.0
2020-03-20,15.57,17.07,14.59,15.02,5010818,15.57,17.07,14.59,15.02,5010818,0.0,1.0
2020-03-23,16.82,16.92,15.41,15.63,2245401,16.82,16.92,15.41,15.63,2245401,0.0,1.0
2020-03-24,16.61,17.86,15.58,17.35,1855176,16.61,17.86,15.58,17.35,1855176,0.0,1.0
2020-03-25,16.95,17.36,16.07,16.6,1747774,16.95,17.36,16.07,16.6,1747774,0.0,1.0
2020-03-26,17.91,18.1,17.0,17.0,1215868,17.91,18.1,17.0,17.0,1215868,0.0,1.0
2020-03-27,17.5,17.91,16.87,17.18,1297489,17.5,17.91,16.87,17.18,1297489,0.0,1.0
2020-03-30,18.18,18.43,17.33,17.74,1194714,18.18,18.43,17.33,17.74,1194714,0.0,1.0
2020-03-31,17.99,18.3,17.59,18.1,1334411,17.99,18.3,17.59,18.1,1334411,0.0,1.0
2020-04-01,16.32,17.77,16.13,17.41,1377010,16.32,17.77,16.13,17.41,1377010,0.0,1.0
2020-04-02,16.87,16.96,15.89,16.14,1316487,16.87,16.96,15.89,16.14,1316487,0.0,1.0
2020-04-03,16.25,16.94,16.11,16.78,716457,16.25,16.94,16.11,16.78,716457,0.0,1.0
2020-04-06,17.26,17.32,16.41,16.81,946361,17.26,17.32,16.41,16.81,946361,0.0,1.0
2020-04-07,16.67,17.83,16.58,17.74,1185612,16.67,17.83,16.58,17.74,1185612,0.0,1.0
2020-04-08,17.69,17.83,16.55,16.8,1729213,17.69,17.83,16.55,16.8,1729213,0.0,1.0
2020-04-09,17.98,18.32,17.46,18.13,939040,17.98,18.32,17.46,18.13,939040,0.0,1.0
2020-04-13,18.02,18.24,17.79,17.98,726144,18.02,18.24,17.79,17.98,726144,0.0,1.0
2020-04-14,18.51,18.57,18.155,18.49,897103,18.51,18.57,18.155,18.49,897103,0.0,1.0
2020-04-15,17.76,18.21,17.74,18.15,827705,17.76,18.21,17.74,18.15,827705,0.0,1.0
2020-04-16,18.59,18.74,17.81,17.96,730203,18.59,18.74,17.81,17.96,730203,0.0,1.0
2020-04-17,19.03,19.15,18.58,19.09,809548,19.03,19.15,18.58,19.09,809548,0.0,1.0
2020-04-20,19.8,20.21,18.9,18.93,1236530,19.8,20.21,18.9,18.93,1236530,0.0,1.0
2020-04-21,19.64,20.03,19.36,19.42,1607671,19.64,20.03,19.36,19.42,1607671,0.0,1.0
2020-04-22,21.19,21.33,19.88,20.03,1930827,21.19,21.33,19.88,20.03,1930827,0.0,1.0
2020-04-23,22.09,22.48,21.08,21.3,2159149,22.09,22.48,21.08,21.3,2159149,0.0,1.0
2020-04-24,23.42,23.79,22.05,22.09,1984542,23.42,23.79,22.05,22.09,1984542,0.0,1.0
2020-04-27,23.32,24.16,23.06,23.83,2046215,23.32,24.16,23.06,23.83,2046215,0.0,1.0
2020-04-28,23.24,24.45,23.09,24.01,1470654,23.24,24.45,23.09,24.01,1470654,0.0,1.0
2020-04-29,23.235,23.82,22.9,23.8,1647912,23.235,23.82,22.9,23.8,1647912,0.0,1.0
2020-04-30,22.655,23.31,22.65,23.06,1241409,22.655,23.31,22.65,23.06,1241409,0.0,1.0
2020-05-01,23.17,23.32,21.92,22.24,1688937,23.17,23.32,21.92,22.24,1688937,0.0,1.0
2020-05-04,23.85,24.49,22.79,24.18,2074580,23.85,24.49,22.79,24.18,2074580,0.0,1.0
2020-05-05,23.87,24.3,23.56,24.0,922127,23.87,24.3,23.56,24.0,922127,0.0,1.0
2020-05-06,23.67,24.44,23.67,24.17,1022021,23.67,24.44,23.67,24.17,1022021,0.0,1.0
2020-05-07,23.36,24.0,23.11,24.0,1204635,23.36,24.0,23.11,24.0,1204635,0.0,1.0
2020-05-08,23.61,24.09,23.5,23.73,1384735,23.61,24.09,23.5,23.73,1384735,0.0,1.0
2020-05-11,24.82,25.21,23.33,23.34,2907939,24.82,25.21,23.33,23.34,2907939,0.0,1.0
2020-05-12,23.65,25.68,22.5,24.19,2456395,23.65,25.68,22.5,24.19,2456395,0.0,1.0
2020-05-13,24.14,24.64,23.315,23.91,1747526,24.14,24.64,23.315,23.91,1747526,0.0,1.0
2020-05-14,23.78,24.16,23.405,24.0,1394143,23.78,24.16,23.405,24.0,1394143,0.0,1.0
2020-05-15,24.25,24.39,23.49,23.67,1246174,24.25,24.39,23.49,23.67,1246174,0.0,1.0
2020-05-18,24.05,25.08,23.905,24.9,1961602,24.05,25.08,23.905,24.9,1961602,0.0,1.0
2020-05-19,23.49,24.75,23.46,24.22,1607174,23.49,24.75,23.46,24.22,1607174,0.0,1.0
2020-05-20,24.0,24.19,23.45,23.87,1303218,24.0,24.19,23.45,23.87,1303218,0.0,1.0
2020-05-21,24.44,24.68,23.56,24.08,1451455,24.44,24.68,23.56,24.08,1451455,0.0,1.0
2020-05-22,24.6,24.765,23.85,24.44,1515769,24.6,24.765,23.85,24.44,1515769,0.0,1.0
2020-05-26,24.31,25.45,24.17,25.1,1755449,24.31,25.45,24.17,25.1,1755449,0.0,1.0
2020-05-27,23.97,24.36,22.53,24.28,1804332,23.97,24.36,22.53,24.28,1804332,0.0,1.0
2020-05-28,23.46,24.34,23.3471,24.12,805019,23.46,24.34,23.3471,24.12,805019,0.0,1.0
2020-05-29,24.27,24.31,23.29,23.57,1321042,24.27,24.31,23.29,23.57,1321042,0.0,1.0
2020-06-01,24.19,24.565,24.1,24.33,1181511,24.19,24.565,24.1,24.33,1181511,0.0,1.0
2020-06-02,24.27,24.39,23.83,24.15,1462133,24.27,24.39,23.83,24.15,1462133,0.0,1.0
2020-06-03,23.6,24.44,23.59,24.34,1214624,23.6,24.44,23.59,24.34,1214624,0.0,1.0
2020-06-04,23.26,23.8,23.105,23.35,1445007,23.26,23.8,23.105,23.35,1445007,0.0,1.0
2020-06-05,23.6,23.89,23.1,23.5,1370789,23.6,23.89,23.1,23.5,1370789,0.0,1.0
2020-06-08,23.93,24.22,23.24,23.45,1007749,23.93,24.22,23.24,23.45,1007749,0.0,1.0
2020-06-09,23.89,24.36,23.635,23.91,1001639,23.89,24.36,23.635,23.91,1001639,0.0,1.0
2020-06-10,23.28,24.28,23.23,23.99,1395721,23.28,24.28,23.23,23.99,1395721,0.0,1.0
2020-06-11,23.02,23.52,22.7,23.0,1389513,23.02,23.52,22.7,23.0,1389513,0.0,1.0
2020-06-12,22.82,23.44,22.24,23.44,1261262,22.82,23.44,22.24,23.44,1261262,0.0,1.0
2020-06-15,23.15,23.4,22.11,22.72,1118897,23.15,23.4,22.11,22.72,1118897,0.0,1.0
2020-06-16,23.51,23.69,22.74,23.43,1084586,23.51,23.69,22.74,23.43,1084586,0.0,1.0
2020-06-17,23.49,24.0,23.41,23.72,986664,23.49,24.0,23.41,23.72,986664,0.0,1.0
2020-06-18,23.54,23.9,23.28,23.42,778925,23.54,23.9,23.28,23.42,778925,0.0,1.0
2020-06-19,24.44,24.9,23.39,23.64,2885294,24.44,24.9,23.39,23.64,2885294,0.0,1.0
2020-06-22,25.64,25.82,24.4501,24.8,1921653,25.64,25.82,24.4501,24.8,1921653,0.0,1.0
2020-06-23,25.62,26.25,25.57,25.91,1355261,25.62,26.25,25.57,25.91,1355261,0.0,1.0
2020-06-24,24.73,26.04,24.58,25.48,834684,24.73,26.04,24.58,25.48,834684,0.0,1.0
2020-06-25,25.54,25.57,24.5,24.65,968155,25.54,25.57,24.5,24.65,968155,0.0,1.0
2020-06-26,24.78,25.75,24.69,25.42,1851387,24.78,25.75,24.69,25.42,1851387,0.0,1.0
2020-06-29,25.82,26.33,24.36,25.03,1718400,25.82,26.33,24.36,25.03,1718400,0.0,1.0
2020-06-30,26.81,27.22,25.52,26.25,2578200,26.81,27.22,25.52,26.25,2578200,0.0,1.0
2020-07-01,27.4,28.06,26.7,27.37,1902500,27.4,28.06,26.7,27.37,1902500,0.0,1.0
2020-07-02,28.51,28.97,27.5,27.68,2584700,28.51,28.97,27.5,27.68,2584700,0.0,1.0
2020-07-06,27.99,29.34,27.97,28.73,2010700,27.99,29.34,27.97,28.73,2010700,0.0,1.0
2020-07-07,27.79,28.3,27.61,27.88,923300,27.79,28.3,27.61,27.88,923300,0.0,1.0
2020-07-08,28.51,28.76,27.75,27.88,1458900,28.51,28.76,27.75,27.88,1458900,0.0,1.0
2020-07-09,27.98,28.61,27.75,28.5,776200,27.98,28.61,27.75,28.5,776200,0.0,1.0
2020-07-10,27.9,28.29,27.8,28.02,691600,27.9,28.29,27.8,28.02,691600,0.0,1.0
2020-07-13,27.12,28.54,27.1,28.14,1202300,27.12,28.54,27.1,28.14,1202300,0.0,1.0
2020-07-14,28.37,28.39,26.77,27.1,1141400,28.37,28.39,26.77,27.1,1141400,0.0,1.0
2020-07-15,29.04,29.28,28.38,28.86,1558100,29.04,29.28,28.38,28.86,1558100,0.0,1.0
2020-07-16,28.37,28.92,27.9,28.86,884700,28.37,28.92,27.9,28.86,884700,0.0,1.0
2020-07-17,28.61,29.0,28.46,28.6,915700,28.61,29.0,28.46,28.6,915700,0.0,1.0
2020-07-20,28.92,29.3,28.61,28.98,708704,28.92,29.3,28.61,28.98,708704,0.0,1.0
2020-07-21,28.24,28.9,28.1,28.9,635932,28.24,28.9,28.1,28.9,635932,0.0,1.0
2020-07-22,27.8,28.545,27.4238,28.35,966403,27.8,28.545,27.4238,28.35,966403,0.0,1.0
2020-07-23,27.22,28.13,27.17,27.74,877187,27.22,28.13,27.17,27.74,877187,0.0,1.0
2020-07-24,27.17,27.27,26.25,27.17,1138645,27.17,27.27,26.25,27.17,1138645,0.0,1.0
2020-07-27,28.01,28.11,26.98,27.32,1432813,28.01,28.11,26.98,27.32,1432813,0.0,1.0
2020-07-28,27.17,27.99,27.17,27.99,979355,27.17,27.99,27.17,27.99,979355,0.0,1.0
2020-07-29,26.66,27.54,26.58,27.17,861268,26.66,27.54,26.58,27.17,861268,0.0,1.0
2020-07-30,27.5,27.59,26.29,26.51,552702,27.5,27.59,26.29,26.51,552702,0.0,1.0
2020-07-31,27.19,27.55,26.67,27.51,918021,27.19,27.55,26.67,27.51,918021,0.0,1.0
2020-08-03,28.35,28.49,27.23,27.44,981462,28.35,28.49,27.23,27.44,981462,0.0,1.0
2020-08-04,28.61,28.67,27.98,28.34,860115,28.61,28.67,27.98,28.34,860115,0.0,1.0
2020-08-05,29.02,29.23,28.5907,28.8,939346,29.02,29.23,28.5907,28.8,939346,0.0,1.0
2020-08-06,29.27,29.6354,28.96,29.18,910168,29.27,29.6354,28.96,29.18,910168,0.0,1.0
2020-08-07,28.97,29.48,28.61,29.19,745592,28.97,29.48,28.61,29.19,745592,0.0,1.0
2020-08-10,28.64,29.31,28.57,28.89,709938,28.64,29.31,28.57,28.89,709938,0.0,1.0
2020-08-11,28.2,29.29,27.53,28.44,1234837,28.2,29.29,27.53,28.44,1234837,0.0,1.0
2020-08-12,28.56,28.83,27.67,28.38,1405789,28.56,28.83,27.67,28.38,1405789,0.0,1.0
2020-08-13,29.63,29.77,28.15,28.24,2036116,29.63,29.77,28.15,28.24,2036116,0.0,1.0
2020-08-14,27.89,29.6,27.85,29.46,1313128,27.89,29.6,27.85,29.46,1313128,0.0,1.0
2020-08-17,28.07,28.19,27.56,27.91,919241,28.07,28.19,27.56,27.91,919241,0.0,1.0
2020-08-18,28.19,28.36,27.66,28.18,788431,28.19,28.36,27.66,28.18,788431,0.0,1.0
2020-08-19,28.34,28.74,28.05,28.31,504178,28.34,28.74,28.05,28.31,504178,0.0,1.0
2020-08-20,28.5,28.57,28.03,28.3,474159,28.5,28.57,28.03,28.3,474159,0.0,1.0
2020-08-21,28.15,28.61,27.99,28.48,685819,28.15,28.61,27.99,28.48,685819,0.0,1.0
2020-08-24,27.93,28.34,27.79,28.31,590868,27.93,28.34,27.79,28.31,590868,0.0,1.0
2020-08-25,28.28,28.46,27.88,27.99,391392,28.28,28.46,27.88,27.99,391392,0.0,1.0
2020-08-26,28.04,28.59,27.99,28.17,472113,28.04,28.59,27.99,28.17,472113,0.0,1.0
2020-08-27,27.8,28.3,27.55,28.08,678289,27.8,28.3,27.55,28.08,678289,0.0,1.0
2020-08-28,28.44,28.46,27.63,27.81,724629,28.44,28.46,27.63,27.81,724629,0.0,1.0
2020-08-31,28.995,29.41,28.58,28.58,1026937,28.995,29.41,28.58,28.58,1026937,0.0,1.0
2020-09-01,28.77,29.125,28.46,29.07,640939,28.77,29.125,28.46,29.07,640939,0.0,1.0
2020-09-02,28.51,28.91,27.95,28.82,801310,28.51,28.91,27.95,28.82,801310,0.0,1.0
2020-09-03,27.535,28.45,27.47,28.45,1228943,27.535,28.45,27.47,28.45,1228943,0.0,1.0
2020-09-04,27.7,28.2,26.61,27.6,862279,27.7,28.2,26.61,27.6,862279,0.0,1.0
2020-09-08,27.75,28.26,27.04,27.36,1279571,27.75,28.26,27.04,27.36,1279571,0.0,1.0
2020-09-09,28.04,28.32,27.89,28.09,703345,28.04,28.32,27.89,28.09,703345,0.0,1.0
2020-09-10,26.95,28.451,26.91,28.06,849735,26.95,28.451,26.91,28.06,849735,0.0,1.0
2020-09-11,27.05,27.805,26.75,27.1,937284,27.05,27.805,26.75,27.1,937284,0.0,1.0
2020-09-14,27.69,27.99,27.42,27.74,1259181,27.69,27.99,27.42,27.74,1259181,0.0,1.0
2020-09-15,27.53,28.08,27.22,27.78,1235281,27.53,28.08,27.22,27.78,1235281,0.0,1.0
2020-09-16,27.96,28.22,27.2203,27.68,1002843,27.96,28.22,27.2203,27.68,1002843,0.0,1.0
2020-09-17,28.03,28.2,27.43,27.67,954029,28.03,28.2,27.43,27.67,954029,0.0,1.0
2020-09-18,27.74,28.63,27.0185,28.4,2456904,27.74,28.63,27.0185,28.4,2456904,0.0,1.0
2020-09-21,26.59,27.91,26.56,27.42,1391673,26.59,27.91,26.56,27.42,1391673,0.0,1.0
2020-09-22,26.61,26.88,25.84,26.72,1792222,26.61,26.88,25.84,26.72,1792222,0.0,1.0
2020-09-23,25.88,26.74,25.79,26.65,1358610,25.88,26.74,25.79,26.65,1358610,0.0,1.0
2020-09-24,25.74,26.05,25.17,25.66,1384277,25.74,26.05,25.17,25.66,1384277,0.0,1.0
2020-09-25,26.06,26.24,25.47,25.61,1025615,26.06,26.24,25.47,25.61,1025615,0.0,1.0
2020-09-28,25.93,26.38,25.73,26.12,756997,25.93,26.38,25.73,26.12,756997,0.0,1.0
2020-09-29,26.51,26.74,25.69,25.89,1030524,26.51,26.74,25.69,25.89,1030524,0.0,1.0
2020-09-30,26.28,26.81,26.07,26.61,1135958,26.28,26.81,26.07,26.61,1135958,0.0,1.0
2020-10-01,26.55,26.69,25.99,26.3,1076775,26.55,26.69,25.99,26.3,1076775,0.0,1.0
2020-10-02,25.81,26.41,25.7,26.18,531137,25.81,26.41,25.7,26.18,531137,0.0,1.0
2020-10-05,26.64,26.8,25.93,26.0,633977,26.64,26.8,25.93,26.0,633977,0.0,1.0
2020-10-06,26.5,27.14,26.45,26.7,681845,26.5,27.14,26.45,26.7,681845,0.0,1.0
2020-10-07,27.56,27.73,26.56,26.56,767783,27.56,27.73,26.56,26.56,767783,0.0,1.0
2020-10-08,27.86,28.04,27.41,27.87,796646,27.86,28.04,27.41,27.87,796646,0.0,1.0
2020-10-09,28.55,28.695,27.61,28.16,1058150,28.55,28.695,27.61,28.16,1058150,0.0,1.0
2020-10-12,28.505,29.075,28.21,28.82,1358135,28.505,29.075,28.21,28.82,1358135,0.0,1.0
2020-10-13,28.27,29.13,28.26,28.45,755325,28.27,29.13,28.26,28.45,755325,0.0,1.0
2020-10-14,28.59,29.19,28.175,28.44,1420063,28.59,29.19,28.175,28.44,1420063,0.0,1.0
2020-10-15,28.62,28.9,28.21,28.33,748417,28.62,28.9,28.21,28.33,748417,0.0,1.0
2020-10-16,28.755,29.3,28.33,28.55,1179545,28.755,29.3,28.33,28.55,1179545,0.0,1.0
2020-10-19,29.46,29.53,28.8725,28.94,1834511,29.46,29.53,28.8725,28.94,1834511,0.0,1.0
2020-10-20,30.22,30.88,29.68,29.73,3404001,30.22,30.88,29.68,29.73,3404001,0.0,1.0
2020-10-21,30.06,30.85,29.885,30.39,1953677,30.06,30.85,29.885,30.39,1953677,0.0,1.0
2020-10-22,31.09,31.64,30.11,30.25,1927373,31.09,31.64,30.11,30.25,1927373,0.0,1.0
2020-10-23,31.1,31.5,30.75,31.13,1178898,31.1,31.5,30.75,31.13,1178898,0.0,1.0
2020-10-26,30.83,31.34,30.26,30.8,1714317,30.83,31.34,30.26,30.8,1714317,0.0,1.0
2020-10-27,29.79,30.8832,29.75,30.81,1983623,29.79,30.8832,29.75,30.81,1983623,0.0,1.0
2020-10-28,28.93,29.7,28.44,29.47,1327567,28.93,29.7,28.44,29.47,1327567,0.0,1.0
2020-10-29,28.89,29.225,28.31,28.95,958168,28.89,29.225,28.31,28.95,958168,0.0,1.0
2020-10-30,28.0,28.88,27.71,27.9959,1161065,28.0,28.88,27.71,27.9959,1161065,0.0,1.0
2020-11-02,28.4,28.92,27.21,28.4,2815111,28.4,28.92,27.21,28.4,2815111,0.0,1.0
2020-11-03,31.62,32.6199,30.07,30.0735,5816868,31.62,32.6199,30.07,30.0735,5816868,0.0,1.0
2020-11-04,32.92,33.2363,32.05,32.4776,3023652,32.92,33.2363,32.05,32.4776,3023652,0.0,1.0
2020-11-05,32.92,33.8499,32.85,33.55,1745529,32.92,33.8499,32.85,33.55,1745529,0.0,1.0
2020-11-06,37.69,37.86,35.225,36.5,6826065,37.69,37.86,35.225,36.5,6826065,0.0,1.0
2020-11-09,37.37,38.75,37.01,38.49,3527109,37.37,38.75,37.01,38.49,3527109,0.0,1.0
2020-11-10,38.3,38.49,36.91,37.6,3013377,38.3,38.49,36.91,37.6,3013377,0.0,1.0
2020-11-11,37.75,39.05,37.24,38.39,2632069,37.75,39.05,37.24,38.39,2632069,0.0,1.0
2020-11-12,38.73,39.87,37.57,37.77,21213327,38.73,39.87,37.57,37.77,21213327,0.0,1.0
2020-11-13,38.85,39.3,38.01,38.49,2070611,38.85,39.3,38.01,38.49,2070611,0.0,1.0
2020-11-16,38.84,39.8,38.43,39.41,1666349,38.84,39.8,38.43,39.41,1666349,0.0,1.0
2020-11-17,40.78,40.99,38.15,38.28,1817386,40.78,40.99,38.15,38.28,1817386,0.0,1.0
2020-11-18,39.01,41.26,38.99,40.66,1764862,39.01,41.26,38.99,40.66,1764862,0.0,1.0
2020-11-19,38.57,39.85,38.175,39.1,1137648,38.57,39.85,38.175,39.1,1137648,0.0,1.0
2020-11-20,39.45,39.65,37.61,38.26,1333647,39.45,39.65,37.61,38.26,1333647,0.0,1.0
2020-11-23,40.02,40.73,39.34,40.38,966278,40.02,40.73,39.34,40.38,966278,0.0,1.0
2020-11-24,40.69,41.2,40.085,40.5,1275085,40.69,41.2,40.085,40.5,1275085,0.0,1.0
2020-11-25,41.14,41.55,39.7,40.41,1732953,41.14,41.55,39.7,40.41,1732953,0.0,1.0
2020-11-27,40.23,41.4,39.55,41.16,786570,40.23,41.4,39.55,41.16,786570,0.0,1.0
2020-11-30,39.1,40.65,38.25,40.04,1866871,39.1,40.65,38.25,40.04,1866871,0.0,1.0
2020-12-01,40.61,40.66,39.26,39.75,1207595,40.61,40.66,39.26,39.75,1207595,0.0,1.0
2020-12-02,40.66,41.23,39.91,40.2,993024,40.66,41.23,39.91,40.2,993024,0.0,1.0
2020-12-03,39.23,41.05,38.96,40.49,1125293,39.23,41.05,38.96,40.49,1125293,0.0,1.0
2020-12-04,40.12,40.45,39.24,39.78,998682,40.12,40.45,39.24,39.78,998682,0.0,1.0
2020-12-07,40.44,41.56,40.11,40.47,1012317,40.44,41.56,40.11,40.47,1012317,0.0,1.0
2020-12-08,42.575,42.62,40.1738,40.2,1826555,42.575,42.62,40.1738,40.2,1826555,0.0,1.0
2020-12-09,39.51,44.53,39.35,43.58,2299120,39.51,44.53,39.35,43.58,2299120,0.0,1.0
2020-12-10,40.75,40.92,39.43,39.51,1370752,40.75,40.92,39.43,39.51,1370752,0.0,1.0
2020-12-11,41.05,41.09,40.04,40.4,1208548,41.05,41.09,40.04,40.4,1208548,0.0,1.0
2020-12-14,41.85,43.13,41.61,41.94,1086256,41.85,43.13,41.61,41.94,1086256,0.0,1.0
2020-12-15,42.2,42.385,41.39,42.33,809646,42.2,42.385,41.39,42.33,809646,0.0,1.0
2020-12-16,41.11,42.33,41.0705,42.21,1287741,41.11,42.33,41.0705,42.21,1287741,0.0,1.0
2020-12-17,42.53,42.579,41.2097,41.53,1042605,42.53,42.579,41.2097,41.53,1042605,0.0,1.0
2020-12-18,42.91,43.2199,42.01,42.78,3293961,42.91,43.2199,42.01,42.78,3293961,0.0,1.0
2020-12-21,43.62,44.24,42.16,42.46,1089904,43.62,44.24,42.16,42.46,1089904,0.0,1.0
2020-12-22,43.21,44.38,42.76,43.87,932980,43.21,44.38,42.76,43.87,932980,0.0,1.0
2020-12-23,42.65,43.375,42.26,43.15,710974,42.65,43.375,42.26,43.15,710974,0.0,1.0
2020-12-24,42.91,43.28,42.7,43.15,232415,42.91,43.28,42.7,43.15,232415,0.0,1.0
2020-12-28,42.1,43.4663,42.07,43.14,738106,42.1,43.4663,42.07,43.14,738106,0.0,1.0
2020-12-29,42.19,42.54,41.08,42.05,690980,42.19,42.54,41.08,42.05,690980,0.0,1.0
2020-12-30,42.59,43.78,42.3375,42.55,702846,42.59,43.78,42.3375,42.55,702846,0.0,1.0
2020-12-31,42.71,43.23,41.67,42.36,1269076,42.71,43.23,41.67,42.36,1269076,0.0,1.0
2021-01-04,42.41,43.65,41.73,43.0,968580,42.41,43.65,41.73,43.0,968580,0.0,1.0
2021-01-05,41.91,42.86,41.68,42.16,779833,41.91,42.86,41.68,42.16,779833,0.0,1.0
2021-01-06,43.5,44.07,41.39,41.86,1241033,43.5,44.07,41.39,41.86,1241033,0.0,1.0
2021-01-07,44.86,45.3,43.8,43.88,1052374,44.86,45.3,43.8,43.88,1052374,0.0,1.0
2021-01-08,43.57,45.76,42.96,45.39,1084537,43.57,45.76,42.96,45.39,1084537,0.0,1.0
2021-01-11,42.75,43.66,41.02,42.84,1233491,42.75,43.66,41.02,42.84,1233491,0.0,1.0
2021-01-12,43.33,43.9199,42.54,43.46,1274435,43.33,43.9199,42.54,43.46,1274435,0.0,1.0
2021-01-13,45.13,46.19,42.6,43.14,2632696,45.13,46.19,42.6,43.14,2632696,0.0,1.0
2021-01-14,47.05,47.49,45.35,45.71,1549604,47.05,47.49,45.35,45.71,1549604,0.0,1.0
2021-01-15,47.43,48.35,46.58,47.5,1766034,47.43,48.35,46.58,47.5,1766034,0.0,1.0
2021-01-19,48.27,48.61,47.3,47.51,1273733,48.27,48.61,47.3,47.51,1273733,0.0,1.0
2021-01-20,47.67,49.02,46.95,48.98,1142915,47.67,49.02,46.95,48.98,1142915,0.0,1.0
2021-01-21,47.5,48.5099,46.9,48.37,1096802,47.5,48.5099,46.9,48.37,1096802,0.0,1.0
2021-01-22,49.5,49.55,46.6801,46.78,947315,49.5,49.55,46.6801,46.78,947315,0.0,1.0
2021-01-25,48.8,49.7,47.473,49.25,1168461,48.8,49.7,47.473,49.25,1168461,0.0,1.0
2021-01-26,48.65,49.69,48.285,48.285,965521,48.65,49.69,48.285,48.285,965521,0.0,1.0
2021-01-27,47.04,49.22,46.86,47.78,1673017,47.04,49.22,46.86,47.78,1673017,0.0,1.0
2021-01-28,47.91,49.0,47.0,47.0,1132959,47.91,49.0,47.0,47.0,1132959,0.0,1.0
2021-01-29,47.59,49.3635,46.8062,48.3005,1183896,47.59,49.3635,46.8062,48.3005,1183896,0.0,1.0
2021-02-01,47.66,48.82,47.31,47.95,860039,47.66,48.82,47.31,47.95,860039,0.0,1.0
2021-02-02,49.44,49.48,47.41,47.79,750957,49.44,49.48,47.41,47.79,750957,0.0,1.0
2021-02-03,47.67,50.31,47.5474,49.37,1105781,47.67,50.31,47.5474,49.37,1105781,0.0,1.0
2021-02-04,48.23,49.026,47.03,48.0,834721,48.23,49.026,47.03,48.0,834721,0.0,1.0
2021-02-05,48.92,49.49,48.12,48.85,589474,48.92,49.49,48.12,48.85,589474,0.0,1.0
2021-02-08,50.4,50.53,48.62,49.16,829222,50.4,50.53,48.62,49.16,829222,0.0,1.0
2021-02-09,50.14,51.3,49.71,50.69,1303132,50.14,51.3,49.71,50.69,1303132,0.0,1.0
2021-02-10,50.6,51.1,49.12,50.15,827034,50.6,51.1,49.12,50.15,827034,0.0,1.0
2021-02-11,49.74,51.16,49.1,50.72,652955,49.74,51.16,49.1,50.72,652955,0.0,1.0
2021-02-12,49.84,51.25,49.59,50.1,956971,49.84,51.25,49.59,50.1,956971,0.0,1.0
2021-02-16,49.09,50.97,48.72,49.9,946247,49.09,50.97,48.72,49.9,946247,0.0,1.0
2021-02-17,49.25,50.36,48.58,49.65,1284087,49.25,50.36,48.58,49.65,1284087,0.0,1.0
2021-02-18,48.09,48.98,47.85,48.98,701539,48.09,48.98,47.85,48.98,701539,0.0,1.0
2021-02-19,49.68,49.785,48.27,48.27,1020768,49.68,49.785,48.27,48.27,1020768,0.0,1.0
2021-02-22,48.69,49.9737,48.67,49.26,994674,48.69,49.9737,48.67,49.26,994674,0.0,1.0
2021-02-23,47.21,48.5,44.83,46.37,1469842,47.21,48.5,44.83,46.37,1469842,0.0,1.0
2021-02-24,51.45,56.4,48.155,48.27,11744052,51.45,56.4,48.155,48.27,11744052,0.0,1.0
2021-02-25,47.31,50.805,46.45,50.62,4179246,47.31,50.805,46.45,50.62,4179246,0.0,1.0
2021-02-26,45.25,48.63,45.1138,47.1,2198067,45.25,48.63,45.1138,47.1,2198067,0.0,1.0
2021-03-01,46.47,47.62,44.9,46.15,2165916,46.47,47.62,44.9,46.15,2165916,0.0,1.0
2021-03-02,45.01,46.72,44.49,45.97,1027751,45.01,46.72,44.49,45.97,1027751,0.0,1.0
2021-03-03,41.93,45.23,41.76,44.75,1874463,41.93,45.23,41.76,44.75,1874463,0.0,1.0
2021-03-04,40.41,42.44,39.35,41.23,1906812,40.41,42.44,39.35,41.23,1906812,0.0,1.0
2021-03-05,40.91,41.03,38.81,40.68,2102064,40.91,41.03,38.81,40.68,2102064,0.0,1.0
2021-03-08,39.51,40.98,38.8,40.93,1566508,39.51,40.98,38.8,40.93,1566508,0.0,1.0
2021-03-09,41.86,42.45,40.13,40.13,1249989,41.86,42.45,40.13,40.13,1249989,0.0,1.0
2021-03-10,42.82,43.23,42.01,42.86,1194439,42.82,43.23,42.01,42.86,1194439,0.0,1.0
2021-03-11,44.04,44.37,43.115,43.5,979933,44.04,44.37,43.115,43.5,979933,0.0,1.0
2021-03-12,44.37,44.45,42.96,43.65,813319,44.37,44.45,42.96,43.65,813319,0.0,1.0
2021-03-15,43.57,44.8,43.2527,44.33,972380,43.57,44.8,43.2527,44.33,972380,0.0,1.0
2021-03-16,44.35,44.54,43.12,43.86,821534,44.35,44.54,43.12,43.86,821534,0.0,1.0
2021-03-17,44.41,44.53,43.37,43.55,861924,44.41,44.53,43.37,43.55,861924,0.0,1.0
2021-03-18,42.81,44.2761,42.75,44.14,1098868,42.81,44.2761,42.75,44.14,1098868,0.0,1.0
2021-03-19,44.13,44.51,41.97,43.15,3134354,44.13,44.51,41.97,43.15,3134354,0.0,1.0
2021-03-22,44.15,44.9,43.18,43.33,640468,44.15,44.9,43.18,43.33,640468,0.0,1.0
2021-03-23,43.09,44.04,42.55,44.02,1006523,43.09,44.04,42.55,44.02,1006523,0.0,1.0
2021-03-24,41.51,43.51,41.51,43.28,1108262,41.51,43.51,41.51,43.28,1108262,0.0,1.0
2021-03-25,41.3,42.0,40.32,41.1,1767203,41.3,42.0,40.32,41.1,1767203,0.0,1.0
2021-03-26,41.41,42.265,40.44,41.52,1151339,41.41,42.265,40.44,41.52,1151339,0.0,1.0
2021-03-29,40.45,41.64,40.29,41.0,1094891,40.45,41.64,40.29,41.0,1094891,0.0,1.0
2021-03-30,41.09,41.65,40.26,40.33,1059765,41.09,41.65,40.26,40.33,1059765,0.0,1.0
2021-03-31,41.69,42.4,41.06,41.44,3380016,41.69,42.4,41.06,41.44,3380016,0.0,1.0
2021-04-01,42.43,43.26,41.39,42.27,1255552,42.43,43.26,41.39,42.27,1255552,0.0,1.0
2021-04-05,42.93,43.04,42.1,42.61,724192,42.93,43.04,42.1,42.61,724192,0.0,1.0
2021-04-06,42.56,43.555,42.35,42.91,638126,42.56,43.555,42.35,42.91,638126,0.0,1.0
2021-04-07,42.35,42.96,42.2,42.45,668698,42.35,42.96,42.2,42.45,668698,0.0,1.0
2021-04-08,42.2,43.09,42.01,42.69,849488,42.2,43.09,42.01,42.69,849488,0.0,1.0
2021-04-09,42.77,42.98,41.69,42.24,605396,42.77,42.98,41.69,42.24,605396,0.0,1.0
2021-04-12,42.95,43.46,42.02,43.01,856856,42.95,43.46,42.02,43.01,856856,0.0,1.0
2021-04-13,44.48,44.53,43.1,43.25,1038179,44.48,44.53,43.1,43.25,1038179,0.0,1.0
2021-04-14,45.95,46.7,44.72,44.72,1362840,45.95,46.7,44.72,44.72,1362840,0.0,1.0
2021-04-15,46.2,47.12,45.82,46.45,887912,46.2,47.12,45.82,46.45,887912,0.0,1.0
2021-04-16,46.41,46.71,45.68,46.49,726305,46.41,46.71,45.68,46.49,726305,0.0,1.0
2021-04-19,47.56,47.63,45.8,45.85,1755288,47.56,47.63,45.8,45.85,1755288,0.0,1.0
2021-04-20,46.83,49.21,46.11,48.01,1083742,46.83,49.21,46.11,48.01,1083742,0.0,1.0
2021-04-21,48.84,48.97,46.33,46.71,875480,48.84,48.97,46.33,46.71,875480,0.0,1.0
2021-04-22,49.3,50.49,48.65,48.65,1019836,49.3,50.49,48.65,48.65,1019836,0.0,1.0
2021-04-23,50.46,50.69,49.42,49.67,633680,50.46,50.69,49.42,49.67,633680,0.0,1.0
2021-04-26,50.48,50.7,49.83,50.7,719717,50.48,50.7,49.83,50.7,719717,0.0,1.0
2021-04-27,51.11,51.26,50.19,50.71,706169,51.11,51.26,50.19,50.71,706169,0.0,1.0
2021-04-28,51.02,51.43,49.85,50.175,751148,51.02,51.43,49.85,50.175,751148,0.0,1.0
2021-04-29,51.31,51.57,50.171,51.57,690908,51.31,51.57,50.171,51.57,690908,0.0,1.0
2021-04-30,49.95,51.506,49.91,51.16,863071,49.95,51.506,49.91,51.16,863071,0.0,1.0
2021-05-03,49.28,50.72,49.21,50.43,672089,49.28,50.72,49.21,50.43,672089,0.0,1.0
2021-05-04,48.47,48.965,48.1,48.72,1649683,48.47,48.965,48.1,48.72,1649683,0.0,1.0
2021-05-05,47.81,48.89,47.46,48.21,575286,47.81,48.89,47.46,48.21,575286,0.0,1.0
2021-05-06,47.69,47.89,46.75,47.56,874257,47.69,47.89,46.75,47.56,874257,0.0,1.0
2021-05-07,47.57,48.86,47.36,48.15,870638,47.57,48.86,47.36,48.15,870638,0.0,1.0
2021-05-10,46.1,47.23,45.92,47.14,849580,46.1,47.23,45.92,47.14,849580,0.0,1.0
2021-05-11,42.68,45.0,41.09,42.1,2219567,42.68,45.0,41.09,42.1,2219567,0.0,1.0
2021-05-12,42.48,43.66,41.7501,41.87,1451016,42.48,43.66,41.7501,41.87,1451016,0.0,1.0
2021-05-13,41.77,43.0,41.1,42.78,1588819,41.77,43.0,41.1,42.78,1588819,0.0,1.0
2021-05-14,43.03,43.85,41.65,42.21,1176335,43.03,43.85,41.65,42.21,1176335,0.0,1.0
2021-05-17,42.42,43.19,41.46,42.34,941233,42.42,43.19,41.46,42.34,941233,0.0,1.0
2021-05-18,42.36,43.1,42.19,42.6,1182073,42.36,43.1,42.19,42.6,1182073,0.0,1.0
2021-05-19,42.07,42.28,41.25,41.77,561156,42.07,42.28,41.25,41.77,561156,0.0,1.0
2021-05-20,42.69,43.1,42.02,42.15,636651,42.69,43.1,42.02,42.15,636651,0.0,1.0
2021-05-21,42.21,43.43,41.94,43.31,627342,42.21,43.43,41.94,43.31,627342,0.0,1.0
2021-05-24,41.94,42.89,41.83,42.51,532412,41.94,42.89,41.83,42.51,532412,0.0,1.0
2021-05-25,42.23,42.68,41.64,42.23,900976,42.23,42.68,41.64,42.23,900976,0.0,1.0
2021-05-26,42.0,42.675,41.16,41.95,561843,42.0,42.675,41.16,41.95,561843,0.0,1.0
2021-05-27,41.75,42.47,41.51,42.29,748064,41.75,42.47,41.51,42.29,748064,0.0,1.0
2021-05-28,41.41,42.17,41.34,41.65,714980,41.41,42.17,41.34,41.65,714980,0.0,1.0
2021-06-01,41.38,42.05,41.26,41.56,1005152,41.38,42.05,41.26,41.56,1005152,0.0,1.0
2021-06-02,39.2,41.69,38.92,41.4,1553159,39.2,41.69,38.92,41.4,1553159,0.0,1.0
2021-06-03,38.84,39.5,38.65,38.81,1332351,38.84,39.5,38.65,38.81,1332351,0.0,1.0
2021-06-04,39.47,39.78,39.095,39.31,667271,39.47,39.78,39.095,39.31,667271,0.0,1.0
2021-06-07,40.26,40.64,39.09,39.4,1296155,40.26,40.64,39.09,39.4,1296155,0.0,1.0
2021-06-08,39.46,40.62,38.95,40.39,903505,39.46,40.62,38.95,40.39,903505,0.0,1.0
2021-06-09,39.38,40.15,39.16,39.76,869172,39.38,40.15,39.16,39.76,869172,0.0,1.0
2021-06-10,41.72,41.87,39.47,39.66,1054672,41.72,41.87,39.47,39.66,1054672,0.0,1.0
2021-06-11,42.79,42.9,41.26,41.71,826105,42.79,42.9,41.26,41.71,826105,0.0,1.0
2021-06-14,43.36,43.69,42.89,43.56,857488,43.36,43.69,42.89,43.56,857488,0.0,1.0
2021-06-15,42.95,43.47,42.085,43.25,886628,42.95,43.47,42.085,43.25,886628,0.0,1.0
2021-06-16,43.1,43.6,42.37,43.0,832133,43.1,43.6,42.37,43.0,832133,0.0,1.0
2021-06-17,42.94,43.55,42.08,42.99,849965,42.94,43.55,42.08,42.99,849965,0.0,1.0
2021-06-18,41.41,43.16,41.29,42.79,2827793,41.41,43.16,41.29,42.79,2827793,0.0,1.0
2021-06-21,42.17,42.56,40.6,41.52,1025273,42.17,42.56,40.6,41.52,1025273,0.0,1.0
2021-06-22,43.05,43.16,41.5475,42.25,1047943,43.05,43.16,41.5475,42.25,1047943,0.0,1.0
2021-06-23,43.13,43.63,43.08,43.27,774020,43.13,43.63,43.08,43.27,774020,0.0,1.0
2021-06-24,45.55,45.7,43.201,43.21,1583514,45.55,45.7,43.201,43.21,1583514,0.0,1.0
2021-06-25,45.14,46.36,44.81,45.845,1307655,45.14,46.36,44.81,45.845,1307655,0.0,1.0
2021-06-28,45.96,46.32,45.12,45.43,590816,45.96,46.32,45.12,45.43,590816,0.0,1.0
2021-06-29,45.76,46.04,45.59,46.04,531771,45.76,46.04,45.59,46.04,531771,0.0,1.0
2021-06-30,45.41,45.82,45.06,45.75,417314,45.41,45.82,45.06,45.75,417314,0.0,1.0
2021-07-01,46.36,46.4,45.13,45.53,715187,46.36,46.4,45.13,45.53,715187,0.0,1.0
2021-07-02,46.42,46.62,45.685,46.62,449804,46.42,46.62,45.685,46.62,449804,0.0,1.0
2021-07-06,46.19,46.43,45.37,46.33,547815,46.19,46.43,45.37,46.33,547815,0.0,1.0
2021-07-07,45.62,46.57,44.8931,46.12,597395,45.62,46.57,44.8931,46.12,597395,0.0,1.0
2021-07-08,44.86,45.02,44.0,44.69,570237,44.86,45.02,44.0,44.69,570237,0.0,1.0
2021-07-09,45.5,45.81,44.8,45.16,363468,45.5,45.81,44.8,45.16,363468,0.0,1.0
2021-07-12,45.49,45.98,45.35,45.65,355897,45.49,45.98,45.35,45.65,355897,0.0,1.0
2021-07-13,44.9,45.915,44.59,45.4,304900,44.9,45.915,44.59,45.4,304900,0.0,1.0
2021-07-14,44.47,45.21,44.4,45.21,677032,44.47,45.21,44.4,45.21,677032,0.0,1.0
2021-07-15,42.9,44.125,42.455,44.04,915215,42.9,44.125,42.455,44.04,915215,0.0,1.0
2021-07-16,42.05,43.79,41.31,43.79,1049853,42.05,43.79,41.31,43.79,1049853,0.0,1.0
2021-07-19,41.39,42.1,39.9534,39.9534,830493,41.39,42.1,39.9534,39.9534,830493,0.0,1.0
2021-07-20,42.07,42.615,41.49,41.69,1071593,42.07,42.615,41.49,41.69,1071593,0.0,1.0
2021-07-21,42.09,42.5,41.6,42.37,827986,42.09,42.5,41.6,42.37,827986,0.0,1.0
2021-07-22,42.47,43.0,42.0,42.0,583165,42.47,43.0,42.0,42.0,583165,0.0,1.0
2021-07-23,42.89,43.545,42.42,42.73,688381,42.89,43.545,42.42,42.73,688381,0.0,1.0
2021-07-26,42.17,43.08,41.97,42.92,418613,42.17,43.08,41.97,42.92,418613,0.0,1.0
2021-07-27,41.14,42.13,40.75,42.1,792359,41.14,42.13,40.75,42.1,792359,0.0,1.0
2021-07-28,41.61,42.12,40.76,41.39,932284,41.61,42.12,40.76,41.39,932284,0.0,1.0
2021-07-29,41.07,42.32,41.05,41.75,674136,41.07,42.32,41.05,41.75,674136,0.0,1.0
2021-07-30,41.33,41.98,40.9,40.98,682179,41.33,41.98,40.9,40.98,682179,0.0,1.0
2021-08-02,40.55,41.53,40.4,41.48,660765,40.55,41.53,40.4,41.48,660765,0.0,1.0
2021-08-03,40.3,40.67,39.96,40.5,529987,40.3,40.67,39.96,40.5,529987,0.0,1.0
2021-08-04,40.14,40.92,39.75,40.0,544309,40.14,40.92,39.75,40.0,544309,0.0,1.0
2021-08-05,40.42,40.68,40.05,40.29,783935,40.42,40.68,40.05,40.29,783935,0.0,1.0
2021-08-06,40.5,40.67,39.78,40.67,812521,40.5,40.67,39.78,40.67,812521,0.0,1.0
2021-08-09,40.44,40.83,40.07,40.58,809945,40.44,40.83,40.07,40.58,809945,0.0,1.0
2021-08-10,41.24,46.19,39.84,46.11,1944867,41.24,46.19,39.84,46.11,1944867,0.0,1.0
2021-08-11,40.75,41.4128,40.05,41.34,739678,40.75,41.4128,40.05,41.34,739678,0.0,1.0
2021-08-12,41.59,41.86,39.92,40.81,924676,41.59,41.86,39.92,40.81,924676,0.0,1.0
2021-08-13,41.47,42.18,41.17,41.68,476050,41.47,42.18,41.17,41.68,476050,0.0,1.0
2021-08-16,41.27,41.71,40.8,41.29,299421,41.27,41.71,40.8,41.29,299421,0.0,1.0
2021-08-17,40.72,41.2,40.31,40.83,589074,40.72,41.2,40.31,40.83,589074,0.0,1.0
2021-08-18,39.52,40.98,39.45,40.58,573040,39.52,40.98,39.45,40.58,573040,0.0,1.0
2021-08-19,38.47,39.43,37.8,39.4,998232,38.47,39.43,37.8,39.4,998232,0.0,1.0
2021-08-20,39.55,40.04,38.35,38.45,669398,39.55,40.04,38.35,38.45,669398,0.0,1.0
2021-08-23,40.7,41.32,39.75,39.93,904015,40.7,41.32,39.75,39.93,904015,0.0,1.0
2021-08-24,40.45,40.94,40.115,40.85,667220,40.45,40.94,40.115,40.85,667220,0.0,1.0
2021-08-25,41.02,41.2,40.14,40.38,561431,41.02,41.2,40.14,40.38,561431,0.0,1.0
2021-08-26,40.29,41.15,40.0,40.95,740189,40.29,41.15,40.0,40.95,740189,0.0,1.0
2021-08-27,42.01,42.52,40.44,40.44,1097451,42.01,42.52,40.44,40.44,1097451,0.0,1.0
2021-08-30,41.96,42.45,41.75,42.23,648335,41.96,42.45,41.75,42.23,648335,0.0,1.0
2021-08-31,41.99,42.29,41.6,42.07,989486,41.99,42.29,41.6,42.07,989486,0.0,1.0
2021-09-01,42.01,42.7029,41.93,42.3947,698017,42.01,42.7029,41.93,42.3947,698017,0.0,1.0
2021-09-02,42.81,42.87,42.01,42.25,630198,42.81,42.87,42.01,42.25,630198,0.0,1.0
2021-09-03,42.22,42.88,42.01,42.5,535859,42.22,42.88,42.01,42.5,535859,0.0,1.0
2021-09-07,42.95,43.17,41.87,42.0,975424,42.95,43.17,41.87,42.0,975424,0.0,1.0
2021-09-08,42.05,43.38,41.72,43.38,486486,42.05,43.38,41.72,43.38,486486,0.0,1.0
2021-09-09,41.29,42.53,41.13,41.89,776171,41.29,42.53,41.13,41.89,776171,0.0,1.0
2021-09-10,41.24,41.95,40.47,41.6,696905,41.24,41.95,40.47,41.6,696905,0.0,1.0
2021-09-13,40.98,41.715,40.63,41.45,571704,40.98,41.715,40.63,41.45,571704,0.0,1.0
2021-09-14,41.4,42.37,41.21,41.21,714992,41.4,42.37,41.21,41.21,714992,0.0,1.0
2021-09-15,41.25,41.9,41.11,41.35,567417,41.25,41.9,41.11,41.35,567417,0.0,1.0
2021-09-16,42.05,42.2,41.09,41.24,636889,42.05,42.2,41.09,41.24,636889,0.0,1.0
2021-09-17,42.04,42.68,41.55,42.56,2400116,42.04,42.68,41.55,42.56,2400116,0.0,1.0
2021-09-20,41.23,41.92,40.84,41.1129,779725,41.23,41.92,40.84,41.1129,779725,0.0,1.0
2021-09-21,41.17,42.2,41.15,41.32,626836,41.17,42.2,41.15,41.32,626836,0.0,1.0
2021-09-22,41.43,42.16,41.13,41.22,673557,41.43,42.16,41.13,41.22,673557,0.0,1.0
2021-09-23,41.97,42.07,41.37,41.56,694415,41.97,42.07,41.37,41.56,694415,0.0,1.0
2021-09-24,40.29,41.69,40.27,41.62,715823,40.29,41.69,40.27,41.62,715823,0.0,1.0
2021-09-27,40.15,40.69,39.51,40.14,710868,40.15,40.69,39.51,40.14,710868,0.0,1.0
2021-09-28,38.53,39.93,38.379,39.93,680754,38.53,39.93,38.379,39.93,680754,0.0,1.0
2021-09-29,39.65,39.71,38.47,38.79,697943,39.65,39.71,38.47,38.79,697943,0.0,1.0
2021-09-30,40.68,41.21,39.61,39.91,997293,40.68,41.21,39.61,39.91,997293,0.0,1.0
2021-10-01,40.75,41.15,39.5,40.5,721623,40.75,41.15,39.5,40.5,721623,0.0,1.0
2021-10-04,40.0,41.2,39.61,40.63,795698,40.0,41.2,39.61,40.63,795698,0.0,1.0
2021-10-05,39.79,40.94,39.41,39.91,812031,39.79,40.94,39.41,39.91,812031,0.0,1.0
2021-10-06,38.98,39.87,38.82,39.59,638938,38.98,39.87,38.82,39.59,638938,0.0,1.0
2021-10-07,38.59,39.42,38.51,39.06,796836,38.59,39.42,38.51,39.06,796836,0.0,1.0
2021-10-08,37.46,38.63,37.42,38.59,1569804,37.46,38.63,37.42,38.59,1569804,0.0,1.0
2021-10-11,37.22,38.1,36.95,36.95,752145,37.22,38.1,36.95,36.95,752145,0.0,1.0
2021-10-12,36.57,37.63,36.48,37.51,730491,36.57,37.63,36.48,37.51,730491,0.0,1.0
2021-10-13,36.9,37.4844,36.68,36.9,629474,36.9,37.4844,36.68,36.9,629474,0.0,1.0
2021-10-14,38.42,38.67,36.91,36.98,733190,38.42,38.67,36.91,36.98,733190,0.0,1.0
2021-10-15,37.76,39.01,37.69,38.95,574968,37.76,39.01,37.69,38.95,574968,0.0,1.0
2021-10-18,37.11,37.57,36.77,37.34,822019,37.11,37.57,36.77,37.34,822019,0.0,1.0
2021-10-19,38.76,38.76,37.4,37.47,697269,38.76,38.76,37.4,37.47,697269,0.0,1.0
2021-10-20,38.17,39.035,38.08,39.0,956975,38.17,39.035,38.08,39.0,956975,0.0,1.0
2021-10-21,38.83,39.335,38.24,38.24,377970,38.83,39.335,38.24,38.24,377970,0.0,1.0
2021-10-22,38.87,39.18,38.2406,38.92,462822,38.87,39.18,38.2406,38.92,462822,0.0,1.0
2021-10-25,38.44,39.08,38.35,38.93,739891,38.44,39.08,38.35,38.93,739891,0.0,1.0
2021-10-26,38.48,39.51,38.4,38.81,561655,38.48,39.51,38.4,38.81,561655,0.0,1.0
2021-10-27,37.42,39.68,37.34,38.4,1093960,37.42,39.68,37.34,38.4,1093960,0.0,1.0
2021-10-28,38.19,38.67,37.355,37.57,476735,38.19,38.67,37.355,37.57,476735,0.0,1.0
2021-10-29,38.07,38.64,37.595,38.08,800335,38.07,38.64,37.595,38.08,800335,0.0,1.0
2021-11-01,39.03,39.34,38.08,38.21,562521,39.03,39.34,38.08,38.21,562521,0.0,1.0
2021-11-02,39.49,39.62,38.65,39.11,674981,39.49,39.62,38.65,39.11,674981,0.0,1.0
2021-11-03,40.05,40.79,38.99,40.305,1451941,40.05,40.79,38.99,40.305,1451941,0.0,1.0
2021-11-04,40.24,40.29,39.16,39.92,637368,40.24,40.29,39.16,39.92,637368,0.0,1.0
2021-11-05,40.71,41.09,39.55,40.39,893890,40.71,41.09,39.55,40.39,893890,0.0,1.0
2021-11-08,39.43,40.79,39.25,40.52,643053,39.43,40.79,39.25,40.52,643053,0.0,1.0
2021-11-09,38.61,39.85,38.53,39.57,563817,38.61,39.85,38.53,39.57,563817,0.0,1.0
2021-11-10,38.18,38.95,37.55,38.45,568476,38.18,38.95,37.55,38.45,568476,0.0,1.0
2021-11-11,38.57,38.735,38.17,38.35,519007,38.57,38.735,38.17,38.35,519007,0.0,1.0
2021-11-12,38.96,39.42,38.57,38.82,487439,38.96,39.42,38.57,38.82,487439,0.0,1.0
2021-11-15,38.19,39.17,38.0,39.17,552579,38.19,39.17,38.0,39.17,552579,0.0,1.0
2021-11-16,38.24,38.67,37.895,38.03,566785,38.24,38.67,37.895,38.03,566785,0.0,1.0
2021-11-17,36.82,38.285,36.73,38.24,791538,36.82,38.285,36.73,38.24,791538,0.0,1.0
2021-11-18,35.4,37.24,35.11,37.01,999606,35.4,37.24,35.11,37.01,999606,0.0,1.0
2021-11-19,35.53,36.0,35.415,35.43,761213,35.53,36.0,35.415,35.43,761213,0.0,1.0
2021-11-22,35.49,36.265,35.18,35.63,895060,35.49,36.265,35.18,35.63,895060,0.0,1.0
2021-11-23,35.01,35.865,34.25,35.865,1062946,35.01,35.865,34.25,35.865,1062946,0.0,1.0
2021-11-24,35.27,35.435,34.36,34.76,777155,35.27,35.435,34.36,34.76,777155,0.0,1.0
2021-11-26,33.85,35.51,33.5,35.05,905153,33.85,35.51,33.5,35.05,905153,0.0,1.0
2021-11-29,33.28,34.495,33.24,34.31,945267,33.28,34.495,33.24,34.31,945267,0.0,1.0
2021-11-30,32.88,34.09,32.52,33.2,1147946,32.88,34.09,32.52,33.2,1147946,0.0,1.0
2021-12-01,32.17,33.68,32.16,33.07,1197035,32.17,33.68,32.16,33.07,1197035,0.0,1.0
2021-12-02,33.18,33.43,32.3785,32.57,1028199,33.18,33.43,32.3785,32.57,1028199,0.0,1.0
2021-12-03,32.4,33.38,31.79,33.28,907856,32.4,33.38,31.79,33.28,907856,0.0,1.0
2021-12-06,32.83,33.22,32.11,32.58,1013331,32.83,33.22,32.11,32.58,1013331,0.0,1.0
2021-12-07,32.35,34.055,32.12,33.25,1366542,32.35,34.055,32.12,33.25,1366542,0.0,1.0
2021-12-08,33.24,33.4,32.0236,32.39,1227109,33.24,33.4,32.0236,32.39,1227109,0.0,1.0
2021-12-09,31.82,33.32,31.8,33.0,949564,31.82,33.32,31.8,33.0,949564,0.0,1.0
2021-12-10,34.5,35.44,33.29,33.87,1774160,34.5,35.44,33.29,33.87,1774160,0.0,1.0
2021-12-13,34.66,35.01,33.52,34.38,1280052,34.66,35.01,33.52,34.38,1280052,0.0,1.0
2021-12-14,34.64,34.945,33.8,34.5,1118961,34.64,34.945,33.8,34.5,1118961,0.0,1.0
2021-12-15,36.93,37.0,34.47,34.7,1454009,36.93,37.0,34.47,34.7,1454009,0.0,1.0
2021-12-16,35.64,37.69,35.64,37.0,1288083,35.64,37.69,35.64,37.0,1288083,0.0,1.0
2021-12-17,38.53,38.85,35.46,35.52,3192449,38.53,38.85,35.46,35.52,3192449,0.0,1.0
2021-12-20,38.17,38.9,37.38,38.08,1349657,38.17,38.9,37.38,38.08,1349657,0.0,1.0
2021-12-21,39.18,39.71,38.24,38.44,1105208,39.18,39.71,38.24,38.44,1105208,0.0,1.0
2021-12-22,39.53,40.12,38.57,39.08,782929,39.53,40.12,38.57,39.08,782929,0.0,1.0
2021-12-23,40.24,40.77,39.54,39.67,566022,40.24,40.77,39.54,39.67,566022,0.0,1.0
2021-12-27,40.37,40.65,40.0319,40.4,566818,40.37,40.65,40.0319,40.4,566818,0.0,1.0
2021-12-28,39.97,41.2,39.71,40.43,555434,39.97,41.2,39.71,40.43,555434,0.0,1.0
2021-12-29,40.29,40.36,39.67,40.0,500171,40.29,40.36,39.67,40.0,500171,0.0,1.0
2021-12-30,40.32,41.05,40.15,40.19,394694,40.32,41.05,40.15,40.19,394694,0.0,1.0
2021-12-31,40.21,41.0,40.16,40.51,374065,40.21,41.0,40.16,40.51,374065,0.0,1.0
2022-01-03,41.06,41.15,39.69,39.8,698033,41.06,41.15,39.69,39.8,698033,0.0,1.0
2022-01-04,40.05,42.33,39.95,41.07,644793,40.05,42.33,39.95,41.07,644793,0.0,1.0
2022-01-05,38.25,40.66,38.2,39.69,893455,38.25,40.66,38.2,39.69,893455,0.0,1.0
2022-01-06,38.59,39.48,37.66,38.0,659286,38.59,39.48,37.66,38.0,659286,0.0,1.0
2022-01-07,37.29,38.92,37.28,38.43,698043,37.29,38.92,37.28,38.43,698043,0.0,1.0
2022-01-10,35.99,36.77,34.19,35.03,1778180,35.99,36.77,34.19,35.03,1778180,0.0,1.0
2022-01-11,36.59,36.84,35.01,35.85,875670,36.59,36.84,35.01,35.85,875670,0.0,1.0
2022-01-12,35.48,37.08,35.43,36.53,828942,35.48,37.08,35.43,36.53,828942,0.0,1.0
2022-01-13,35.51,36.39,35.28,35.49,1016476,35.51,36.39,35.28,35.49,1016476,0.0,1.0
2022-01-14,35.56,35.67,34.27,34.95,1158032,35.56,35.67,34.27,34.95,1158032,0.0,1.0
2022-01-18,34.13,35.21,34.07,34.91,1080696,34.13,35.21,34.07,34.91,1080696,0.0,1.0
2022-01-19,33.75,34.82,33.67,34.17,1024421,33.75,34.82,33.67,34.17,1024421,0.0,1.0
2022-01-20,33.56,34.66,33.5,34.0,1063793,33.56,34.66,33.5,34.0,1063793,0.0,1.0
2022-01-21,33.89,34.64,33.06,33.2,895074,33.89,34.64,33.06,33.2,895074,0.0,1.0
2022-01-24,34.7,34.81,33.01,33.42,1218051,34.7,34.81,33.01,33.42,1218051,0.0,1.0
2022-01-25,33.53,34.485,32.88,34.08,1204843,33.53,34.485,32.88,34.08,1204843,0.0,1.0
2022-01-26,32.35,33.66,32.14,33.5,1538901,32.35,33.66,32.14,33.5,1538901,0.0,1.0
2022-01-27,31.97,33.3,31.88,32.36,962260,31.97,33.3,31.88,32.36,962260,0.0,1.0
2022-01-28,32.56,32.57,31.36,31.81,941545,32.56,32.57,31.36,31.81,941545,0.0,1.0
2022-01-31,34.61,34.7,32.59,32.98,2462055,34.61,34.7,32.59,32.98,2462055,0.0,1.0
2022-02-01,35.14,35.29,34.3,34.61,677045,35.14,35.29,34.3,34.61,677045,0.0,1.0
2022-02-02,35.01,35.525,34.54,34.57,905267,35.01,35.525,34.54,34.57,905267,0.0,1.0
2022-02-03,34.3,35.19,34.15,34.15,860344,34.3,35.19,34.15,34.15,860344,0.0,1.0
2022-02-04,33.7,34.71,33.66,34.36,787675,33.7,34.71,33.66,34.36,787675,0.0,1.0
2022-02-07,34.27,34.595,33.56,33.61,562610,34.27,34.595,33.56,33.61,562610,0.0,1.0
2022-02-08,34.52,34.65,34.05,34.17,613353,34.52,34.65,34.05,34.17,613353,0.0,1.0
2022-02-09,35.4,35.475,34.85,34.88,554409,35.4,35.475,34.85,34.88,554409,0.0,1.0
2022-02-10,34.94,36.04,34.51,34.65,859240,34.94,36.04,34.51,34.65,859240,0.0,1.0
2022-02-11,34.2,35.76,33.93,35.76,762906,34.2,35.76,33.93,35.76,762906,0.0,1.0
2022-02-14,33.64,34.42,33.465,33.96,907023,33.64,34.42,33.465,33.96,907023,0.0,1.0
2022-02-15,34.43,34.77,33.91,34.08,567995,34.43,34.77,33.91,34.08,567995,0.0,1.0
2022-02-16,34.36,34.6,33.82,34.08,540491,34.36,34.6,33.82,34.08,540491,0.0,1.0
2022-02-17,33.02,34.3,33.0,34.3,685036,33.02,34.3,33.0,34.3,685036,0.0,1.0
2022-02-18,32.72,33.53,32.61,33.0,769378,32.72,33.53,32.61,33.0,769378,0.0,1.0
2022-02-22,32.79,33.43,31.9955,31.9955,838097,32.79,33.43,31.9955,31.9955,838097,0.0,1.0
2022-02-23,33.74,34.9,32.81,34.03,1488366,33.74,34.9,32.81,34.03,1488366,0.0,1.0
2022-02-24,35.28,35.57,32.59,32.59,1142841,35.28,35.57,32.59,32.59,1142841,0.0,1.0
2022-02-25,35.53,36.1,34.9709,35.38,771170,35.53,36.1,34.9709,35.38,771170,0.0,1.0
2022-02-28,35.47,36.64,34.4088,35.39,1142576,35.47,36.64,34.4088,35.39,1142576,0.0,1.0
2022-03-01,35.63,36.42,34.56,35.49,701534,35.63,36.42,34.56,35.49,701534,0.0,1.0
2022-03-02,36.0,36.38,35.22,35.86,526584,36.0,36.38,35.22,35.86,526584,0.0,1.0
2022-03-03,35.62,36.23,35.18,36.23,529728,35.62,36.23,35.18,36.23,529728,0.0,1.0
2022-03-04,35.11,36.0,34.9,35.44,586550,35.11,36.0,34.9,35.44,586550,0.0,1.0
2022-03-07,34.75,35.49,34.58,35.09,627669,34.75,35.49,34.58,35.09,627669,0.0,1.0
2022-03-08,34.27,35.24,33.92,34.54,718286,34.27,35.24,33.92,34.54,718286,0.0,1.0
2022-03-09,35.72,36.26,34.53,34.85,1006073,35.72,36.26,34.53,34.85,1006073,0.0,1.0
2022-03-10,35.87,35.95,34.59,35.17,613295,35.87,35.95,34.59,35.17,613295,0.0,1.0
2022-03-11,34.72,36.465,34.62,36.17,642353,34.72,36.465,34.62,36.17,642353,0.0,1.0
2022-03-14,34.57,35.69,34.0,34.81,893460,34.57,35.69,34.0,34.81,893460,0.0,1.0
2022-03-15,35.36,35.61,34.56,35.52,442562,35.36,35.61,34.56,35.52,442562,0.0,1.0
2022-03-16,36.07,36.19,34.71,35.96,860178,36.07,36.19,34.71,35.96,860178,0.0,1.0
2022-03-17,36.78,36.81,35.47,36.39,1040431,36.78,36.81,35.47,36.39,1040431,0.0,1.0
2022-03-18,37.31,37.715,36.61,37.0,1946886,37.31,37.715,36.61,37.0,1946886,0.0,1.0
2022-03-21,37.2,37.56,36.87,37.34,738635,37.2,37.56,36.87,37.34,738635,0.0,1.0
2022-03-22,37.63,37.72,36.975,37.2,990119,37.63,37.72,36.975,37.2,990119,0.0,1.0
2022-03-23,37.58,37.76,36.74,37.22,728025,37.58,37.76,36.74,37.22,728025,0.0,1.0
2022-03-24,38.72,38.77,37.11,37.86,969896,38.72,38.77,37.11,37.86,969896,0.0,1.0
2022-03-25,38.08,39.38,37.935,39.38,912407,38.08,39.38,37.935,39.38,912407,0.0,1.0
2022-03-28,39.17,39.19,37.89,37.89,756143,39.17,39.19,37.89,37.89,756143,0.0,1.0
2022-03-29,40.32,40.51,38.96,39.58,1243955,40.32,40.51,38.96,39.58,1243955,0.0,1.0
2022-03-30,40.22,41.06,39.79,40.35,792321,40.22,41.06,39.79,40.35,792321,0.0,1.0
2022-03-31,39.88,40.79,39.85,40.28,836164,39.88,40.79,39.85,40.28,836164,0.0,1.0
2022-04-01,41.61,41.76,39.99,40.0,1121191,41.61,41.76,39.99,40.0,1121191,0.0,1.0
2022-04-04,41.83,42.24,41.23,41.78,899495,41.83,42.24,41.23,41.78,899495,0.0,1.0
2022-04-05,41.46,42.5,41.35,41.95,717908,41.46,42.5,41.35,41.95,717908,0.0,1.0
2022-04-06,42.31,42.477,41.07,41.38,989507,42.31,42.477,41.07,41.38,989507,0.0,1.0
2022-04-07,41.87,42.56,41.81,42.19,610081,41.87,42.56,41.81,42.19,610081,0.0,1.0
2022-04-08,41.93,42.3,41.2501,41.53,731707,41.93,42.3,41.2501,41.53,731707,0.0,1.0
2022-04-11,41.38,42.24,41.27,41.62,538586,41.38,42.24,41.27,41.62,538586,0.0,1.0
2022-04-12,41.62,42.79,41.31,41.69,764615,41.62,42.79,41.31,41.69,764615,0.0,1.0
2022-04-13,41.46,42.24,40.96,41.74,1503766,41.46,42.24,40.96,41.74,1503766,0.0,1.0
2022-04-14,42.27,43.62,41.69,41.69,1168755,42.27,43.62,41.69,41.69,1168755,0.0,1.0
2022-04-18,41.74,42.35,41.52,42.02,790809,41.74,42.35,41.52,42.02,790809,0.0,1.0
2022-04-19,42.51,43.16,41.865,41.98,744790,42.51,43.16,41.865,41.98,744790,0.0,1.0
2022-04-20,43.31,43.67,42.18,42.6,664165,43.31,43.67,42.18,42.6,664165,0.0,1.0
2022-04-21,43.57,44.105,43.24,43.51,1270024,43.57,44.105,43.24,43.51,1270024,0.0,1.0
2022-04-22,43.53,44.3,43.24,43.27,913592,43.53,44.3,43.24,43.27,913592,0.0,1.0
2022-04-25,44.61,44.7,43.05,43.55,730968,44.61,44.7,43.05,43.55,730968,0.0,1.0
2022-04-26,42.98,44.74,42.785,44.51,992099,42.98,44.74,42.785,44.51,992099,0.0,1.0
2022-04-27,41.99,43.535,41.86,43.01,913565,41.99,43.535,41.86,43.01,913565,0.0,1.0
2022-04-28,41.5,42.52,41.2,42.45,1037474,41.5,42.52,41.2,42.45,1037474,0.0,1.0
2022-04-29,39.9,41.79,39.66,41.36,1346481,39.9,41.79,39.66,41.36,1346481,0.0,1.0
2022-05-02,40.85,41.34,39.83,40.25,1165663,40.85,41.34,39.83,40.25,1165663,0.0,1.0
2022-05-03,40.94,41.16,40.4,40.92,752262,40.94,41.16,40.4,40.92,752262,0.0,1.0
2022-05-04,41.41,41.5,39.94,41.01,1173709,41.41,41.5,39.94,41.01,1173709,0.0,1.0
2022-05-05,40.29,41.41,39.71,41.04,1006479,40.29,41.41,39.71,41.04,1006479,0.0,1.0
2022-05-06,39.24,40.03,39.0401,39.87,1177856,39.24,40.03,39.0401,39.87,1177856,0.0,1.0
2022-05-09,37.35,39.73,37.16,38.59,1400174,37.35,39.73,37.16,38.59,1400174,0.0,1.0
2022-05-10,38.2,39.29,37.15,38.26,1163211,38.2,39.29,37.15,38.26,1163211,0.0,1.0
2022-05-11,38.58,39.4,36.95,38.56,1495897,38.58,39.4,36.95,38.56,1495897,0.0,1.0
2022-05-12,39.04,39.58,38.16,38.16,1009118,39.04,39.58,38.16,38.16,1009118,0.0,1.0
2022-05-13,40.42,40.58,39.4,39.73,1101626,40.42,40.58,39.4,39.73,1101626,0.0,1.0
2022-05-16,41.69,42.35,40.48,40.785,1320908,41.69,42.35,40.48,40.785,1320908,0.0,1.0
2022-05-17,44.46,44.46,41.9,42.27,1515895,44.46,44.46,41.9,42.27,1515895,0.0,1.0
2022-05-18,43.0,44.5,42.851,43.64,1301091,43.0,44.5,42.851,43.64,1301091,0.0,1.0
2022-05-19,43.84,43.97,42.58,42.69,909518,43.84,43.97,42.58,42.69,909518,0.0,1.0
2022-05-20,44.32,45.0706,42.83,44.36,964975,44.32,45.0706,42.83,44.36,964975,0.0,1.0
2022-05-23,44.33,45.16,44.01,44.953,707131,44.33,45.16,44.01,44.953,707131,0.0,1.0
2022-05-24,44.82,45.16,43.75,44.06,826668,44.82,45.16,43.75,44.06,826668,0.0,1.0
2022-05-25,46.29,46.5,44.705,44.8,1383249,46.29,46.5,44.705,44.8,1383249,0.0,1.0
2022-05-26,46.6,47.06,45.73,46.6099,1304312,46.6,47.06,45.73,46.6099,1304312,0.0,1.0
2022-05-27,48.3,48.34,46.37,46.77,983474,48.3,48.34,46.37,46.77,983474,0.0,1.0
2022-05-31,45.98,48.58,45.51,48.4,1962039,45.98,48.58,45.51,48.4,1962039,0.0,1.0
2022-06-01,45.4,46.45,45.06,46.16,1141637,45.4,46.45,45.06,46.16,1141637,0.0,1.0
2022-06-02,45.67,45.815,44.88,45.62,891433,45.67,45.815,44.88,45.62,891433,0.0,1.0
2022-06-03,45.62,46.094,44.848,45.53,878966,45.62,46.094,44.848,45.53,878966,0.0,1.0
2022-06-06,44.45,46.0,44.24,46.0,692936,44.45,46.0,44.24,46.0,692936,0.0,1.0
2022-06-07,46.01,46.1,44.01,44.05,734946,46.01,46.1,44.01,44.05,734946,0.0,1.0
2022-06-08,46.2,46.9,45.73,46.03,673464,46.2,46.9,45.73,46.03,673464,0.0,1.0
2022-06-09,44.98,46.13,44.9,45.91,746477,44.98,46.13,44.9,45.91,746477,0.0,1.0
2022-06-10,43.79,44.595,43.375,44.08,900992,43.79,44.595,43.375,44.08,900992,0.0,1.0
2022-06-13,43.1,43.43,42.21,42.88,1055973,43.1,43.43,42.21,42.88,1055973,0.0,1.0
2022-06-14,43.59,44.01,42.18,43.37,855257,43.59,44.01,42.18,43.37,855257,0.0,1.0
2022-06-15,44.63,45.2,43.27,43.81,995097,44.63,45.2,43.27,43.81,995097,0.0,1.0
2022-06-16,43.11,44.24,42.52,43.58,1177634,43.11,44.24,42.52,43.58,1177634,0.0,1.0
2022-06-17,44.14,45.005,43.74,43.81,2395696,44.14,45.005,43.74,43.81,2395696,0.0,1.0
2022-06-21,45.76,46.06,44.71,44.71,884739,45.76,46.06,44.71,44.71,884739,0.0,1.0
2022-06-22,45.9,46.32,44.76,45.2,959114,45.9,46.32,44.76,45.2,959114,0.0,1.0
2022-06-23,46.8,46.82,46.02,46.3,1310956,46.8,46.82,46.02,46.3,1310956,0.0,1.0
2022-06-24,46.9,48.54,46.75,47.5,3186782,46.9,48.54,46.75,47.5,3186782,0.0,1.0
2022-06-27,47.04,47.355,46.82,47.23,1009349,47.04,47.355,46.82,47.23,1009349,0.0,1.0
2022-06-28,45.78,47.32,45.605,47.19,1016340,45.78,47.32,45.605,47.19,1016340,0.0,1.0
2022-06-29,45.28,46.01,44.83,45.84,954863,45.28,46.01,44.83,45.84,954863,0.0,1.0
2022-06-30,44.0,45.59,43.85,45.04,1802812,44.0,45.59,43.85,45.04,1802812,0.0,1.0
2022-07-01,44.48,44.635,43.46,44.03,1084859,44.48,44.635,43.46,44.03,1084859,0.0,1.0
2022-07-05,46.33,46.5,43.77,43.77,1033174,46.33,46.5,43.77,43.77,1033174,0.0,1.0
2022-07-06,46.75,46.94,45.413,46.29,1293765,46.75,46.94,45.413,46.29,1293765,0.0,1.0
2022-07-07,50.17,51.135,46.66,46.74,3018377,50.17,51.135,46.66,46.74,3018377,0.0,1.0
2022-07-08,51.78,52.98,50.52,50.73,2187903,51.78,52.98,50.52,50.73,2187903,0.0,1.0
2022-07-11,50.0,51.52,49.88,51.15,1269864,50.0,51.52,49.88,51.15,1269864,0.0,1.0
2022-07-12,49.45,49.97,48.2,49.97,1058069,49.45,49.97,48.2,49.97,1058069,0.0,1.0
2022-07-13,48.39,50.4,48.14,48.45,1435867,48.39,50.4,48.14,48.45,1435867,0.0,1.0
2022-07-14,47.16,48.01,46.71,47.52,1167079,47.16,48.01,46.71,47.52,1167079,0.0,1.0
2022-07-15,49.16,49.17,47.1989,47.84,1131914,49.16,49.17,47.1989,47.84,1131914,0.0,1.0
2022-07-18,48.2,50.07,47.755,50.04,1048801,48.2,50.07,47.755,50.04,1048801,0.0,1.0
2022-07-19,50.06,50.08,48.62,48.83,1061265,50.06,50.08,48.62,48.83,1061265,0.0,1.0
2022-07-20,50.53,50.96,49.63,50.09,955329,50.53,50.96,49.63,50.09,955329,0.0,1.0
2022-07-21,50.19,51.24,49.81,50.19,889635,50.19,51.24,49.81,50.19,889635,0.0,1.0
2022-07-22,49.5,50.6,49.27,50.6,941210,49.5,50.6,49.27,50.6,941210,0.0,1.0
2022-07-25,50.47,50.47,48.86,49.7,721600,50.47,50.47,48.86,49.7,721600,0.0,1.0
2022-07-26,50.92,51.68,50.255,50.49,1166394,50.92,51.68,50.255,50.49,1166394,0.0,1.0
2022-07-27,51.7,51.99,50.34,51.37,724116,51.7,51.99,50.34,51.37,724116,0.0,1.0
2022-07-28,50.52,52.0,49.5,51.64,882072,50.52,52.0,49.5,51.64,882072,0.0,1.0
2022-07-29,48.9,50.5,48.63,50.3538,969460,48.9,50.5,48.63,50.3538,969460,0.0,1.0
2022-08-01,48.53,49.5,47.79,48.33,773255,48.53,49.5,47.79,48.33,773255,0.0,1.0
2022-08-02,47.93,49.0012,47.5457,48.79,1193814,47.93,49.0012,47.5457,48.79,1193814,0.0,1.0
2022-08-03,47.48,49.085,47.1584,48.43,1039375,47.48,49.085,47.1584,48.43,1039375,0.0,1.0
2022-08-04,45.39,48.32,45.11,47.51,1867180,45.39,48.32,45.11,47.51,1867180,0.0,1.0
2022-08-05,45.13,46.21,44.5,45.0,1086167,45.13,46.21,44.5,45.0,1086167,0.0,1.0
2022-08-08,45.04,45.52,44.07,45.16,1005130,45.04,45.52,44.07,45.16,1005130,0.0,1.0
2022-08-09,43.33,44.91,42.56,44.85,1319961,43.33,44.91,42.56,44.85,1319961,0.0,1.0
2022-08-10,44.1,46.65,41.88,46.65,2633674,44.1,46.65,41.88,46.65,2633674,0.0,1.0
2022-08-11,43.36,44.25,43.08,43.62,1661084,43.36,44.25,43.08,43.62,1661084,0.0,1.0
2022-08-12,43.14,43.78,42.73,43.26,1148415,43.14,43.78,42.73,43.26,1148415,0.0,1.0
2022-08-15,43.09,43.58,41.81,43.12,2600973,43.09,43.58,41.81,43.12,2600973,0.0,1.0
2022-08-16,44.48,45.76,42.95,43.44,8987396,44.48,45.76,42.95,43.44,8987396,0.0,1.0
2022-08-17,43.41,44.4399,43.2,44.16,1435789,43.41,44.4399,43.2,44.16,1435789,0.0,1.0
2022-08-18,43.11,43.7,42.06,43.32,1248612,43.11,43.7,42.06,43.32,1248612,0.0,1.0
2022-08-19,42.26,42.93,41.56,42.05,1264388,42.26,42.93,41.56,42.05,1264388,0.0,1.0
2022-08-22,41.9,42.36,41.06,42.08,1374939,41.9,42.36,41.06,42.08,1374939,0.0,1.0
2022-08-23,42.44,42.62,41.6605,41.95,831800,42.44,42.62,41.6605,41.95,831800,0.0,1.0
2022-08-24,42.39,42.99,42.15,42.32,929844,42.39,42.99,42.15,42.32,929844,0.0,1.0
2022-08-25,42.31,42.93,41.82,42.64,1158998,42.31,42.93,41.82,42.64,1158998,0.0,1.0
2022-08-26,40.29,42.69,40.12,42.69,1531095,40.29,42.69,40.12,42.69,1531095,0.0,1.0
2022-08-29,40.53,40.96,39.57,39.94,1106032,40.53,40.96,39.57,39.94,1106032,0.0,1.0
2022-08-30,40.73,40.98,40.35,40.84,955119,40.73,40.98,40.35,40.84,955119,0.0,1.0
2022-08-31,40.73,41.15,40.42,40.89,1179357,40.73,41.15,40.42,40.89,1179357,0.0,1.0
2022-09-01,40.58,40.66,39.44,40.46,956864,40.58,40.66,39.44,40.46,956864,0.0,1.0
2022-09-02,38.92,41.02,38.84,41.02,1121013,38.92,41.02,38.84,41.02,1121013,0.0,1.0
2022-09-06,38.53,39.12,38.26,38.685,1060442,38.53,39.12,38.26,38.685,1060442,0.0,1.0
2022-09-07,39.41,39.52,38.35,38.39,996921,39.41,39.52,38.35,38.39,996921,0.0,1.0
2022-09-08,39.67,39.67,38.4,39.0,791915,39.67,39.67,38.4,39.0,791915,0.0,1.0
2022-09-09,41.4,41.58,40.32,40.6,847662,41.4,41.58,40.32,40.6,847662,0.0,1.0
2022-09-12,42.0,42.01,41.21,41.4,854860,42.0,42.01,41.21,41.4,854860,0.0,1.0
2022-09-13,41.3,41.55,40.01,40.94,1493531,41.3,41.55,40.01,40.94,1493531,0.0,1.0
2022-09-14,42.51,42.67,41.22,41.46,1170410,42.51,42.67,41.22,41.46,1170410,0.0,1.0
2022-09-15,42.33,42.91,41.81,42.34,906959,42.33,42.91,41.81,42.34,906959,0.0,1.0
2022-09-16,41.97,42.79,41.38,42.21,2655559,41.97,42.79,41.38,42.21,2655559,0.0,1.0
2022-09-19,40.91,41.96,39.935,41.46,2805237,40.91,41.96,39.935,41.46,2805237,0.0,1.0
2022-09-20,40.28,40.98,39.65,40.5,2354066,40.28,40.98,39.65,40.5,2354066,0.0,1.0
2022-09-21,39.21,40.57,39.11,40.32,825685,39.21,40.57,39.11,40.32,825685,0.0,1.0
2022-09-22,38.74,39.215,38.22,38.83,1077744,38.74,39.215,38.22,38.83,1077744,0.0,1.0
2022-09-23,38.82,38.88,38.03,38.37,881733,38.82,38.88,38.03,38.37,881733,0.0,1.0
2022-09-26,38.58,39.11,38.25,38.65,887610,38.58,39.11,38.25,38.65,887610,0.0,1.0
2022-09-27,38.64,39.53,38.23,39.07,1012333,38.64,39.53,38.23,39.07,1012333,0.0,1.0
2022-09-28,40.25,40.59,38.9,39.0,1332882,40.25,40.59,38.9,39.0,1332882,0.0,1.0
2022-09-29,39.52,39.97,38.77,39.87,1000831,39.52,39.97,38.77,39.87,1000831,0.0,1.0
2022-09-30,39.54,40.58,39.28,39.73,1921234,39.54,40.58,39.28,39.73,1921234,0.0,1.0
2022-10-03,40.06,40.42,39.17,40.05,1047085,40.06,40.42,39.17,40.05,1047085,0.0,1.0
2022-10-04,41.55,41.57,40.32,40.7,1412430,41.55,41.57,40.32,40.7,1412430,0.0,1.0
2022-10-05,41.66,42.06,40.72,41.21,944557,41.66,42.06,40.72,41.21,944557,0.0,1.0
2022-10-06,41.82,41.965,40.95,41.61,697242,41.82,41.965,40.95,41.61,697242,0.0,1.0
2022-10-07,41.5,42.2136,41.18,41.69,1033691,41.5,42.2136,41.18,41.69,1033691,0.0,1.0
2022-10-10,41.26,41.85,41.13,41.45,564519,41.26,41.85,41.13,41.45,564519,0.0,1.0
2022-10-11,42.2,43.31,41.05,41.38,1092563,42.2,43.31,41.05,41.38,1092563,0.0,1.0
2022-10-12,42.6,42.695,41.63,42.27,879999,42.6,42.695,41.63,42.27,879999,0.0,1.0
2022-10-13,43.22,43.68,41.49,41.94,768723,43.22,43.68,41.49,41.94,768723,0.0,1.0
2022-10-14,44.17,44.87,43.475,43.66,1237676,44.17,44.87,43.475,43.66,1237676,0.0,1.0
2022-10-17,44.69,45.19,44.08,44.39,1115855,44.69,45.19,44.08,44.39,1115855,0.0,1.0
2022-10-18,46.01,46.12,44.675,45.04,1196971,46.01,46.12,44.675,45.04,1196971,0.0,1.0
2022-10-19,43.95,45.58,43.41,45.58,1465906,43.95,45.58,43.41,45.58,1465906,0.0,1.0
2022-10-20,43.9,45.2705,43.5519,44.13,970556,43.9,45.2705,43.5519,44.13,970556,0.0,1.0
2022-10-21,46.06,46.19,43.82,44.25,879801,46.06,46.19,43.82,44.25,879801,0.0,1.0
2022-10-24,46.56,46.94,45.88,46.42,812410,46.56,46.94,45.88,46.42,812410,0.0,1.0
2022-10-25,46.92,47.09,46.4,46.64,950953,46.92,47.09,46.4,46.64,950953,0.0,1.0
2022-10-26,46.91,48.0,46.84,47.13,876820,46.91,48.0,46.84,47.13,876820,0.0,1.0
2022-10-27,47.0,47.56,46.51,47.29,713258,47.0,47.56,46.51,47.29,713258,0.0,1.0
2022-10-28,48.24,48.645,46.99,47.34,821116,48.24,48.645,46.99,47.34,821116,0.0,1.0
2022-10-31,47.81,48.29,47.25,48.09,759107,47.81,48.29,47.25,48.09,759107,0.0,1.0
2022-11-01,48.28,49.075,47.38,48.17,832365,48.28,49.075,47.38,48.17,832365,0.0,1.0
2022-11-02,47.38,48.82,47.19,48.02,1251219,47.38,48.82,47.19,48.02,1251219,0.0,1.0
2022-11-03,47.04,47.555,46.3787,46.81,1012050,47.04,47.555,46.3787,46.81,1012050,0.0,1.0
2022-11-04,46.59,47.53,45.42,47.52,1070239,46.59,47.53,45.42,47.52,1070239,0.0,1.0
2022-11-07,46.28,47.43,46.02,46.7899,1311123,46.28,47.43,46.02,46.7899,1311123,0.0,1.0
2022-11-08,45.83,46.7,45.21,46.26,1130054,45.83,46.7,45.21,46.26,1130054,0.0,1.0
2022-11-09,49.71,50.345,47.14,47.82,2682388,49.71,50.345,47.14,47.82,2682388,0.0,1.0
2022-11-10,53.33,53.55,50.32,50.9,2643358,53.33,53.55,50.32,50.9,2643358,0.0,1.0
2022-11-11,53.97,54.67,52.3397,54.37,1959729,53.97,54.67,52.3397,54.37,1959729,0.0,1.0
2022-11-14,53.91,54.8751,53.17,53.64,1304889,53.91,54.8751,53.17,53.64,1304889,0.0,1.0
2022-11-15,54.02,54.83,53.1202,54.5,1272978,54.02,54.83,53.1202,54.5,1272978,0.0,1.0
2022-11-16,53.27,54.42,52.58,54.0,1179872,53.27,54.42,52.58,54.0,1179872,0.0,1.0
2022-11-17,52.76,52.85,51.37,52.3,1143104,52.76,52.85,51.37,52.3,1143104,0.0,1.0
2022-11-18,52.94,53.57,52.62,53.52,859453,52.94,53.57,52.62,53.52,859453,0.0,1.0
2022-11-21,53.29,54.22,52.72,53.12,1061804,53.29,54.22,52.72,53.12,1061804,0.0,1.0
2022-11-22,53.63,53.74,52.2678,53.47,788702,53.63,53.74,52.2678,53.47,788702,0.0,1.0
2022-11-23,54.35,54.8,53.59,53.82,724834,54.35,54.8,53.59,53.82,724834,0.0,1.0
2022-11-25,54.67,55.16,54.02,54.39,354870,54.67,55.16,54.02,54.39,354870,0.0,1.0
2022-11-28,56.47,57.67,54.86,54.86,1780747,56.47,57.67,54.86,54.86,1780747,0.0,1.0
2022-11-29,57.05,57.07,55.64,56.125,1378976,57.05,57.07,55.64,56.125,1378976,0.0,1.0
2022-11-30,57.26,57.67,55.935,57.175,1516459,57.26,57.67,55.935,57.175,1516459,0.0,1.0
2022-12-01,57.4,57.725,56.62,56.9,1638299,57.4,57.725,56.62,56.9,1638299,0.0,1.0
2022-12-02,59.44,59.46,56.96,56.96,1958454,59.44,59.46,56.96,56.96,1958454,0.0,1.0
2022-12-05,55.94,59.33,55.416,59.17,2401097,55.94,59.33,55.416,59.17,2401097,0.0,1.0
2022-12-06,56.38,56.63,55.59,56.12,1238890,56.38,56.63,55.59,56.12,1238890,0.0,1.0
2022-12-07,57.74,57.8,56.12,56.12,920206,57.74,57.8,56.12,56.12,920206,0.0,1.0
2022-12-08,57.85,58.51,57.14,58.2,959118,57.85,58.51,57.14,58.2,959118,0.0,1.0
2022-12-09,56.93,58.1,56.795,57.54,910287,56.93,58.1,56.795,57.54,910287,0.0,1.0
2022-12-12,58.05,58.07,56.7881,57.17,1020703,58.05,58.07,56.7881,57.17,1020703,0.0,1.0
2022-12-13,58.94,59.4,57.995,59.12,1392693,58.94,59.4,57.995,59.12,1392693,0.0,1.0
2022-12-14,58.52,59.07,57.85,58.48,1058976,58.52,59.07,57.85,58.48,1058976,0.0,1.0
2022-12-15,57.03,58.22,56.26,58.22,1385978,57.03,58.22,56.26,58.22,1385978,0.0,1.0
2022-12-16,56.86,57.0219,55.63,56.03,3360442,56.86,57.0219,55.63,56.03,3360442,0.0,1.0
2022-12-19,56.2,57.12,55.74,56.88,737544,56.2,57.12,55.74,56.88,737544,0.0,1.0
2022-12-20,56.69,57.53,56.175,56.44,1259599,56.69,57.53,56.175,56.44,1259599,0.0,1.0
2022-12-21,58.35,58.65,57.121,57.38,979845,58.35,58.65,57.121,57.38,979845,0.0,1.0
2022-12-22,57.83,58.33,56.81,58.14,615869,57.83,58.33,56.81,58.14,615869,0.0,1.0
2022-12-23,57.49,58.19,57.01,57.86,822771,57.49,58.19,57.01,57.86,822771,0.0,1.0
2022-12-27,57.12,57.92,56.7838,57.7,461166,57.12,57.92,56.7838,57.7,461166,0.0,1.0
2022-12-28,56.74,57.67,56.69,57.16,579507,56.74,57.67,56.69,57.16,579507,0.0,1.0
2022-12-29,56.98,57.81,56.1915,57.0,1158287,56.98,57.81,56.1915,57.0,1158287,0.0,1.0
2022-12-30,56.9,57.1,55.84,56.65,823395,56.9,57.1,55.84,56.65,823395,0.0,1.0
2023-01-03,55.13,57.0,55.11,56.99,1275026,55.13,57.0,55.11,56.99,1275026,0.0,1.0
2023-01-04,53.9,55.61,53.42,55.13,1560433,53.9,55.61,53.42,55.13,1560433,0.0,1.0
2023-01-05,54.23,54.68,53.37,53.8,856821,54.23,54.68,53.37,53.8,856821,0.0,1.0
2023-01-06,55.48,55.6,54.01,54.78,738631,55.48,55.6,54.01,54.78,738631,0.0,1.0
2023-01-09,55.04,56.49,54.87,55.71,802688,55.04,56.49,54.87,55.71,802688,0.0,1.0
2023-01-10,55.7,55.8485,54.93,54.93,519251,55.7,55.8485,54.93,54.93,519251,0.0,1.0
2023-01-11,50.56,51.93,48.97,50.0154,4226483,50.56,51.93,48.97,50.0154,4226483,0.0,1.0
2023-01-12,50.68,50.745,49.36,50.25,2445492,50.68,50.745,49.36,50.25,2445492,0.0,1.0
2023-01-13,50.34,51.6,49.955,50.37,1705360,50.34,51.6,49.955,50.37,1705360,0.0,1.0
2023-01-17,51.02,51.48,49.88,50.24,1498029,51.02,51.48,49.88,50.24,1498029,0.0,1.0
2023-01-18,52.67,52.72,50.61,50.96,1803646,52.67,52.72,50.61,50.96,1803646,0.0,1.0
2023-01-19,51.32,52.72,51.31,52.69,1330780,51.32,52.72,51.31,52.69,1330780,0.0,1.0
2023-01-20,51.46,51.825,50.66,51.68,2046659,51.46,51.825,50.66,51.68,2046659,0.0,1.0
2023-01-23,51.42,51.845,51.14,51.43,863186,51.42,51.845,51.14,51.43,863186,0.0,1.0
2023-01-24,51.23,51.85,50.9,51.31,1210706,51.23,51.85,50.9,51.31,1210706,0.0,1.0
2023-01-25,52.49,52.545,50.68,51.09,738342,52.49,52.545,50.68,51.09,738342,0.0,1.0
2023-01-26,53.28,53.54,52.48,52.76,825822,53.28,53.54,52.48,52.76,825822,0.0,1.0
2023-01-27,50.71,53.325,49.63,53.23,1451650,50.71,53.325,49.63,53.23,1451650,0.0,1.0
2023-01-30,51.12,51.18,50.15,50.39,956114,51.12,51.18,50.15,50.39,956114,0.0,1.0
2023-01-31,51.77,52.145,51.175,51.36,899370,51.77,52.145,51.175,51.36,899370,0.0,1.0
2023-02-01,52.17,52.615,51.32,51.61,886010,52.17,52.615,51.32,51.61,886010,0.0,1.0
2023-02-02,52.87,52.88,51.11,52.17,1085906,52.87,52.88,51.11,52.17,1085906,0.0,1.0
2023-02-03,52.65,53.47,51.84,52.83,863480,52.65,53.47,51.84,52.83,863480,0.0,1.0
2023-02-06,51.84,53.71,51.82,52.85,713828,51.84,53.71,51.82,52.85,713828,0.0,1.0
2023-02-07,51.67,51.85,50.96,51.7,935941,51.67,51.85,50.96,51.7,935941,0.0,1.0
2023-02-08,50.32,51.65,50.28,51.46,771142,50.32,51.65,50.28,51.46,771142,0.0,1.0
2023-02-09,49.38,50.59,49.32,50.55,1119601,49.38,50.59,49.32,50.55,1119601,0.0,1.0
2023-02-10,48.92,49.455,48.01,49.42,1236106,48.92,49.455,48.01,49.42,1236106,0.0,1.0
2023-02-13,49.1,49.245,48.6,49.2,1392198,49.1,49.245,48.6,49.2,1392198,0.0,1.0
2023-02-14,48.81,49.15,48.35,49.0,911215,48.81,49.15,48.35,49.0,911215,0.0,1.0
2023-02-15,49.2,49.2,48.01,48.82,1028296,49.2,49.2,48.01,48.82,1028296,0.0,1.0
2023-02-16,49.26,49.7025,48.445,48.59,816428,49.26,49.7025,48.445,48.59,816428,0.0,1.0
2023-02-17,50.03,50.12,48.89,49.48,1241393,50.03,50.12,48.89,49.48,1241393,0.0,1.0
2023-02-21,49.66,50.27,49.06,49.74,1033763,49.66,50.27,49.06,49.74,1033763,0.0,1.0
2023-02-22,50.08,51.39,48.21,49.0,1435956,50.08,51.39,48.21,49.0,1435956,0.0,1.0
2023-02-23,50.35,51.45,49.4,50.0,1313112,50.35,51.45,49.4,50.0,1313112,0.0,1.0
2023-02-24,49.54,51.04,49.4,50.0,940624,49.54,51.04,49.4,50.0,940624,0.0,1.0
2023-02-27,48.55,49.8,48.53,49.8,662344,48.55,49.8,48.53,49.8,662344,0.0,1.0
2023-02-28,47.99,48.74,47.735,48.51,1579407,47.99,48.74,47.735,48.51,1579407,0.0,1.0
2023-03-01,47.62,48.31,47.46,47.71,724430,47.62,48.31,47.46,47.71,724430,0.0,1.0
2023-03-02,46.03,47.465,46.0,47.27,1336008,46.03,47.465,46.0,47.27,1336008,0.0,1.0
2023-03-03,46.37,46.595,45.57,46.2,887837,46.37,46.595,45.57,46.2,887837,0.0,1.0
2023-03-06,45.48,46.32,45.17,46.06,2258829,45.48,46.32,45.17,46.06,2258829,0.0,1.0
2023-03-07,43.4,45.925,43.32,45.62,2075376,43.4,45.925,43.32,45.62,2075376,0.0,1.0
2023-03-08,42.51,43.66,42.255,43.53,1706946,42.51,43.66,42.255,43.53,1706946,0.0,1.0
2023-03-09,42.74,43.359,42.46,42.54,1187033,42.74,43.359,42.46,42.54,1187033,0.0,1.0
2023-03-10,41.63,42.69,41.36,42.55,1124735,41.63,42.69,41.36,42.55,1124735,0.0,1.0
2023-03-13,42.91,43.47,41.46,41.46,1373571,42.91,43.47,41.46,41.46,1373571,0.0,1.0
2023-03-14,42.0,43.665,41.34,43.24,1629688,42.0,43.665,41.34,43.24,1629688,0.0,1.0
2023-03-15,40.05,41.2,39.57,41.14,2479813,40.05,41.2,39.57,41.14,2479813,0.0,1.0
2023-03-16,36.07,39.3,35.97,39.3,5449220,36.07,39.3,35.97,39.3,5449220,0.0,1.0
2023-03-17,33.08,36.32,32.93,35.83,6674225,33.08,36.32,32.93,35.83,6674225,0.0,1.0
2023-03-20,34.82,35.17,33.25,33.5,3427272,34.82,35.17,33.25,33.5,3427272,0.0,1.0
2023-03-21,34.59,35.48,34.14,35.07,2550427,34.59,35.48,34.14,35.07,2550427,0.0,1.0
2023-03-22,32.86,34.84,32.83,34.4,2259394,32.86,34.84,32.83,34.4,2259394,0.0,1.0
2023-03-23,33.68,33.85,32.86,32.86,2353614,33.68,33.85,32.86,32.86,2353614,0.0,1.0
2023-03-24,34.49,34.74,33.42,33.59,1629537,34.49,34.74,33.42,33.59,1629537,0.0,1.0
2023-03-27,35.7,36.24,34.69,34.87,2578232,35.7,36.24,34.69,34.87,2578232,0.0,1.0
2023-03-28,36.51,36.66,35.45,35.54,1511364,36.51,36.66,35.45,35.54,1511364,0.0,1.0
2023-03-29,38.19,38.34,36.39,36.62,2824614,38.19,38.34,36.39,36.62,2824614,0.0,1.0
2023-03-30,37.31,38.495,36.62,38.35,2233900,37.31,38.495,36.62,38.35,2233900,0.0,1.0
2023-03-31,38.19,38.295,37.45,37.87,1537046,38.19,38.295,37.45,37.87,1537046,0.0,1.0
2023-04-03,38.74,38.8,38.005,38.29,1279826,38.74,38.8,38.005,38.29,1279826,0.0,1.0
2023-04-04,37.47,38.7799,36.825,38.69,1606310,37.47,38.7799,36.825,38.69,1606310,0.0,1.0
2023-04-05,37.43,38.08,37.16,37.48,1236869,37.43,38.08,37.16,37.48,1236869,0.0,1.0
2023-04-06,38.33,38.445,37.37,37.77,1131134,38.33,38.445,37.37,37.77,1131134,0.0,1.0
2023-04-10,37.0,38.26,36.78,38.26,1391337,37.0,38.26,36.78,38.26,1391337,0.0,1.0
2023-04-11,36.74,37.48,36.5,37.19,1321349,36.74,37.48,36.5,37.19,1321349,0.0,1.0
2023-04-12,36.34,37.24,36.15,37.11,808504,36.34,37.24,36.15,37.11,808504,0.0,1.0
2023-04-13,36.5,36.73,36.0724,36.41,1399741,36.5,36.73,36.0724,36.41,1399741,0.0,1.0
2023-04-14,35.65,36.45,35.11,36.35,990612,35.65,36.45,35.11,36.35,990612,0.0,1.0
2023-04-17,36.0,36.41,35.77,36.238,1118281,36.0,36.41,35.77,36.238,1118281,0.0,1.0
2023-04-18,35.71,36.29,35.05,36.0,1098484,35.71,36.29,35.05,36.0,1098484,0.0,1.0
2023-04-19,35.17,35.745,34.835,35.54,1141300,35.17,35.745,34.835,35.54,1141300,0.0,1.0
2023-04-20,33.9,35.1499,33.5,34.84,1683992,33.9,35.1499,33.5,34.84,1683992,0.0,1.0
2023-04-21,34.27,34.85,33.59,33.72,1246080,34.27,34.85,33.59,33.72,1246080,0.0,1.0
2023-04-24,33.54,34.34,33.44,34.27,1123770,33.54,34.34,33.44,34.27,1123770,0.0,1.0
2023-04-25,33.57,34.0,33.47,33.54,990080,33.57,34.0,33.47,33.54,990080,0.0,1.0
2023-04-26,32.86,33.5,32.5,33.31,1215683,32.86,33.5,32.5,33.31,1215683,0.0,1.0
2023-04-27,32.24,32.81,31.82,32.81,953073,32.24,32.81,31.82,32.81,953073,0.0,1.0
2023-04-28,32.13,32.45,31.87,32.15,986023,32.13,32.45,31.87,32.15,986023,0.0,1.0
2023-05-01,32.63,32.92,31.8801,32.13,1293941,32.63,32.92,31.8801,32.13,1293941,0.0,1.0
2023-05-02,31.82,32.58,31.595,32.57,1928904,31.82,32.58,31.595,32.57,1928904,0.0,1.0
2023-05-03,32.4,33.03,31.6,31.98,2040208,32.4,33.03,31.6,31.98,2040208,0.0,1.0
2023-05-04,30.87,32.46,30.83,32.4,1335725,30.87,32.46,30.83,32.4,1335725,0.0,1.0
2023-05-05,31.0,31.44,30.71,31.22,1074054,31.0,31.44,30.71,31.22,1074054,0.0,1.0
2023-05-08,30.28,31.1713,30.07,31.09,1578269,30.28,31.1713,30.07,31.09,1578269,0.0,1.0
2023-05-09,30.58,30.88,29.85,30.09,1481613,30.58,30.88,29.85,30.09,1481613,0.0,1.0
2023-05-10,34.49,34.82,31.05,32.13,3558211,34.49,34.82,31.05,32.13,3558211,0.0,1.0
2023-05-11,32.99,34.47,32.82,34.47,1639754,32.99,34.47,32.82,34.47,1639754,0.0,1.0
2023-05-12,32.98,33.52,32.56,33.03,884050,32.98,33.52,32.56,33.03,884050,0.0,1.0
2023-05-15,33.9,34.58,32.9756,33.04,1059522,33.9,34.58,32.9756,33.04,1059522,0.0,1.0
2023-05-16,33.3,33.41,32.13,32.89,1217638,33.3,33.41,32.13,32.89,1217638,0.0,1.0
2023-05-17,33.46,33.99,33.2,33.48,1338267,33.46,33.99,33.2,33.48,1338267,0.0,1.0
2023-05-18,33.3,33.66,32.69,33.38,807458,33.3,33.66,32.69,33.38,807458,0.0,1.0
2023-05-19,33.87,34.08,33.26,33.76,877993,33.87,34.08,33.26,33.76,877993,0.0,1.0
2023-05-22,35.0,35.26,33.48,34.11,1779852,35.0,35.26,33.48,34.11,1779852,0.0,1.0
2023-05-23,34.01,34.99,34.0,34.8,928252,34.01,34.99,34.0,34.8,928252,0.0,1.0
2023-05-24,33.45,33.94,33.21,33.89,581465,33.45,33.94,33.21,33.89,581465,0.0,1.0
2023-05-25,33.14,33.5,32.52,33.05,840738,33.14,33.5,32.52,33.05,840738,0.0,1.0
2023-05-26,33.2,33.4577,32.935,33.26,671785,33.2,33.4577,32.935,33.26,671785,0.0,1.0
2023-05-30,32.85,33.305,32.42,33.02,548857,32.85,33.305,32.42,33.02,548857,0.0,1.0
2023-05-31,32.43,33.39,32.41,32.8,935613,32.43,33.39,32.41,32.8,935613,0.0,1.0
2023-06-01,32.49,33.05,31.86,32.43,771011,32.49,33.05,31.86,32.43,771011,0.0,1.0
2023-06-02,33.57,33.6,32.5,32.78,858645,33.57,33.6,32.5,32.78,858645,0.0,1.0
2023-06-05,33.06,33.9,32.85,33.26,1066485,33.06,33.9,32.85,33.26,1066485,0.0,1.0
2023-06-06,33.98,34.4,32.84,33.05,809118,33.98,34.4,32.84,33.05,809118,0.0,1.0
2023-06-07,34.72,34.96,33.85,34.01,979104,34.72,34.96,33.85,34.01,979104,0.0,1.0
2023-06-08,34.16,34.79,33.87,34.62,661319,34.16,34.79,33.87,34.62,661319,0.0,1.0
2023-06-09,33.96,34.46,33.77,34.16,592850,33.96,34.46,33.77,34.16,592850,0.0,1.0
2023-06-12,33.68,34.19,33.43,34.19,830704,33.68,34.19,33.43,34.19,830704,0.0,1.0
2023-06-13,33.85,34.12,33.44,33.65,810192,33.85,34.12,33.44,33.65,810192,0.0,1.0
2023-06-14,32.97,34.02,32.78,34.02,1006780,32.97,34.02,32.78,34.02,1006780,0.0,1.0
2023-06-15,34.16,34.22,32.84,32.93,1015104,34.16,34.22,32.84,32.93,1015104,0.0,1.0
2023-06-16,34.98,35.2,33.98,34.45,3522469,34.98,35.2,33.98,34.45,3522469,0.0,1.0
2023-06-20,34.57,35.175,34.405,34.99,1204651,34.57,35.175,34.405,34.99,1204651,0.0,1.0
2023-06-21,36.12,36.675,34.1775,34.53,1628560,36.12,36.675,34.1775,34.53,1628560,0.0,1.0
2023-06-22,35.43,36.3,35.05,36.07,993323,35.43,36.3,35.05,36.07,993323,0.0,1.0
2023-06-23,34.14,35.15,34.03,34.91,1325621,34.14,35.15,34.03,34.91,1325621,0.0,1.0
2023-06-26,34.84,35.08,33.981,34.08,869536,34.84,35.08,33.981,34.08,869536,0.0,1.0
2023-06-27,34.2,35.23,33.6,34.82,747389,34.2,35.23,33.6,34.82,747389,0.0,1.0
2023-06-28,34.22,34.56,34.0,34.24,822192,34.22,34.56,34.0,34.24,822192,0.0,1.0
2023-06-29,34.67,35.0599,33.86,34.01,644105,34.67,35.0599,33.86,34.01,644105,0.0,1.0
2023-06-30,36.07,36.62,34.59,35.0,1524813,36.07,36.62,34.59,35.0,1524813,0.0,1.0
2023-07-03,36.88,37.36,35.805,36.0,1093497,36.88,37.36,35.805,36.0,1093497,0.0,1.0
2023-07-05,36.46,37.1,36.27,36.85,1561718,36.46,37.1,36.27,36.85,1561718,0.0,1.0
2023-07-06,36.61,36.7,35.71,36.27,933314,36.61,36.7,35.71,36.27,933314,0.0,1.0
2023-07-07,36.62,37.255,36.32,36.59,1164515,36.62,37.255,36.32,36.59,1164515,0.0,1.0
2023-07-10,37.32,37.55,36.07,36.56,784636,37.32,37.55,36.07,36.56,784636,0.0,1.0
2023-07-11,37.1,37.83,37.0,37.41,708535,37.1,37.83,37.0,37.41,708535,0.0,1.0
2023-07-12,37.19,37.88,37.1,37.75,668802,37.19,37.88,37.1,37.75,668802,0.0,1.0
2023-07-13,39.21,39.48,37.3,37.55,1462502,39.21,39.48,37.3,37.55,1462502,0.0,1.0
2023-07-14,38.22,39.28,37.685,39.14,826705,38.22,39.28,37.685,39.14,826705,0.0,1.0
2023-07-17,40.27,41.5636,38.36,38.74,2628086,40.27,41.5636,38.36,38.74,2628086,0.0,1.0
2023-07-18,41.7,42.317,40.1,40.28,1701701,41.7,42.317,40.1,40.28,1701701,0.0,1.0
2023-07-19,41.99,42.46,41.27,41.815,1441599,41.99,42.46,41.27,41.815,1441599,0.0,1.0
2023-07-20,42.57,42.73,41.38,42.01,1189453,42.57,42.73,41.38,42.01,1189453,0.0,1.0
2023-07-21,42.89,43.32,42.4,43.05,1128149,42.89,43.32,42.4,43.05,1128149,0.0,1.0
2023-07-24,42.76,43.41,42.48,42.72,1307301,42.76,43.41,42.48,42.72,1307301,0.0,1.0
2023-07-25,42.81,43.49,42.41,42.58,1103185,42.81,43.49,42.41,42.58,1103185,0.0,1.0
2023-07-26,43.75,44.1,42.28,42.8,1007726,43.75,44.1,42.28,42.8,1007726,0.0,1.0
2023-07-27,43.51,44.16,43.18,43.91,1066305,43.51,44.16,43.18,43.91,1066305,0.0,1.0
2023-07-28,43.66,44.24,43.16,43.6,1008192,43.66,44.24,43.16,43.6,1008192,0.0,1.0
2023-07-31,42.96,43.985,42.56,43.68,1175329,42.96,43.985,42.56,43.68,1175329,0.0,1.0
2023-08-01,42.28,43.65,42.22,43.07,879024,42.28,43.65,42.22,43.07,879024,0.0,1.0
2023-08-02,42.85,42.91,41.62,42.03,1021559,42.85,42.91,41.62,42.03,1021559,0.0,1.0
2023-08-03,42.1,43.36,41.87,42.82,961217,42.1,43.36,41.87,42.82,961217,0.0,1.0
2023-08-04,42.41,43.12,41.94,42.12,697791,42.41,43.12,41.94,42.12,697791,0.0,1.0
2023-08-07,42.01,42.64,41.645,42.64,1291068,42.01,42.64,41.645,42.64,1291068,0.0,1.0
2023-08-08,43.31,43.6,41.905,42.01,1448618,43.31,43.6,41.905,42.01,1448618,0.0,1.0
2023-08-09,42.63,44.79,41.51,42.42,1289569,42.63,44.79,41.51,42.42,1289569,0.0,1.0
2023-08-10,44.03,45.0,42.87,42.88,933158,44.03,45.0,42.87,42.88,933158,0.0,1.0
2023-08-11,43.75,44.03,43.35,43.8,933841,43.75,44.03,43.35,43.8,933841,0.0,1.0
2023-08-14,43.86,44.24,43.25,43.72,628059,43.86,44.24,43.25,43.72,628059,0.0,1.0
2023-08-15,44.02,44.12,43.43,43.92,677058,44.02,44.12,43.43,43.92,677058,0.0,1.0
2023-08-16,43.29,43.89,43.01,43.89,621223,43.29,43.89,43.01,43.89,621223,0.0,1.0
2023-08-17,42.48,43.435,42.47,43.29,853787,42.48,43.435,42.47,43.29,853787,0.0,1.0
2023-08-18,43.26,43.92,41.93,42.17,785802,43.26,43.92,41.93,42.17,785802,0.0,1.0
2023-08-21,42.62,43.39,42.35,43.24,694788,42.62,43.39,42.35,43.24,694788,0.0,1.0
2023-08-22,42.7,43.05,42.14,42.56,763485,42.7,43.05,42.14,42.56,763485,0.0,1.0
2023-08-23,41.96,43.175,41.94,42.81,702553,41.96,43.175,41.94,42.81,702553,0.0,1.0
2023-08-24,42.24,42.36,41.61,41.76,802177,42.24,42.36,41.61,41.76,802177,0.0,1.0
2023-08-25,42.69,42.885,42.36,42.43,637157,42.69,42.885,42.36,42.43,637157,0.0,1.0
2023-08-28,42.44,43.13,42.295,42.75,416691,42.44,43.13,42.295,42.75,416691,0.0,1.0
2023-08-29,43.1,43.26,42.26,42.54,599635,43.1,43.26,42.26,42.54,599635,0.0,1.0
2023-08-30,42.98,43.2725,42.3671,43.07,726621,42.98,43.2725,42.3671,43.07,726621,0.0,1.0
2023-08-31,42.56,43.33,42.42,43.1,717120,42.56,43.33,42.42,43.1,717120,0.0,1.0
2023-09-01,42.82,43.33,42.59,42.85,511359,42.82,43.33,42.59,42.85,511359,0.0,1.0
2023-09-05,40.9,42.58,40.83,42.58,914241,40.9,42.58,40.83,42.58,914241,0.0,1.0
2023-09-06,41.02,41.1541,40.355,41.09,844956,41.02,41.1541,40.355,41.09,844956,0.0,1.0
2023-09-07,39.14,41.925,39.08,40.94,1015548,39.14,41.925,39.08,40.94,1015548,0.0,1.0
2023-09-08,38.51,39.39,38.29,39.11,980298,38.51,39.39,38.29,39.11,980298,0.0,1.0
2023-09-11,37.5,38.8627,37.43,38.55,1187774,37.5,38.8627,37.43,38.55,1187774,0.0,1.0
2023-09-12,38.92,39.055,37.47,37.62,901603,38.92,39.055,37.47,37.62,901603,0.0,1.0
2023-09-13,41.03,41.5,38.82,38.82,1299622,41.03,41.5,38.82,38.82,1299622,0.0,1.0
2023-09-14,40.52,41.61,40.38,41.42,939601,40.52,41.61,40.38,41.42,939601,0.0,1.0
2023-09-15,39.22,40.52,38.97,40.52,2744677,39.22,40.52,38.97,40.52,2744677,0.0,1.0
2023-09-18,39.11,39.49,38.205,39.22,792330,39.11,39.49,38.205,39.22,792330,0.0,1.0
2023-09-19,39.77,39.92,38.885,39.18,617104,39.77,39.92,38.885,39.18,617104,0.0,1.0
2023-09-20,39.6,40.29,39.58,39.77,628936,39.6,40.29,39.58,39.77,628936,0.0,1.0
2023-09-21,39.91,40.54,39.0,39.33,785675,39.91,40.54,39.0,39.33,785675,0.0,1.0
2023-09-22,39.57,40.18,39.29,39.91,580115,39.57,40.18,39.29,39.91,580115,0.0,1.0
2023-09-25,38.89,39.42,38.46,39.42,701817,38.89,39.42,38.46,39.42,701817,0.0,1.0
2023-09-26,38.47,39.3,38.14,38.88,769176,38.47,39.3,38.14,38.88,769176,0.0,1.0
2023-09-27,38.45,39.26,38.23,38.51,847857,38.45,39.26,38.23,38.51,847857,0.0,1.0
2023-09-28,39.15,39.3799,38.18,38.41,643105,39.15,39.3799,38.18,38.41,643105,0.0,1.0
2023-09-29,38.2,39.5,38.155,39.25,914439,38.2,39.5,38.155,39.25,914439,0.0,1.0
2023-10-02,37.69,38.2,37.3,38.16,904020,37.69,38.2,37.3,38.16,904020,0.0,1.0
2023-10-03,37.65,38.11,37.02,37.59,971768,37.65,38.11,37.02,37.59,971768,0.0,1.0
2023-10-04,37.24,37.88,36.97,37.61,602136,37.24,37.88,36.97,37.61,602136,0.0,1.0
2023-10-05,37.65,38.04,36.85,36.85,690382,37.65,38.04,36.85,36.85,690382,0.0,1.0
2023-10-06,37.27,37.91,37.03,37.21,699936,37.27,37.91,37.03,37.21,699936,0.0,1.0
2023-10-09,37.04,37.23,36.37,37.08,426257,37.04,37.23,36.37,37.08,426257,0.0,1.0
2023-10-10,37.89,38.33,37.07,37.17,681500,37.89,38.33,37.07,37.17,681500,0.0,1.0
2023-10-11,37.31,38.215,37.06,37.63,509908,37.31,38.215,37.06,37.63,509908,0.0,1.0
2023-10-12,36.54,38.79,36.32,37.11,617562,36.54,38.79,36.32,37.11,617562,0.0,1.0
2023-10-13,36.55,36.705,35.89,36.44,585387,36.55,36.705,35.89,36.44,585387,0.0,1.0
2023-10-16,37.01,37.17,36.34,36.92,804915,37.01,37.17,36.34,36.92,804915,0.0,1.0
2023-10-17,37.56,38.1534,36.5082,36.52,758554,37.56,38.1534,36.5082,36.52,758554,0.0,1.0
2023-10-18,35.92,37.3825,35.91,37.32,734890,35.92,37.3825,35.91,37.32,734890,0.0,1.0
2023-10-19,35.8,36.41,35.1715,36.26,928021,35.8,36.41,35.1715,36.26,928021,0.0,1.0
2023-10-20,35.16,36.0,35.045,35.88,672751,35.16,36.0,35.045,35.88,672751,0.0,1.0
2023-10-23,34.77,35.28,34.63,35.0,878564,34.77,35.28,34.63,35.0,878564,0.0,1.0
2023-10-24,34.85,35.17,34.6,34.96,539936,34.85,35.17,34.6,34.96,539936,0.0,1.0
2023-10-25,33.32,34.34,32.83,34.11,730456,33.32,34.34,32.83,34.11,730456,0.0,1.0
2023-10-26,34.59,34.63,32.95,33.56,781435,34.59,34.63,32.95,33.56,781435,0.0,1.0
2023-10-27,33.38,34.8299,33.28,34.52,590224,33.38,34.8299,33.28,34.52,590224,0.0,1.0
2023-10-30,34.0,34.28,33.36,33.66,603427,34.0,34.28,33.36,33.66,603427,0.0,1.0
2023-10-31,33.87,34.24,33.07,33.81,794676,33.87,34.24,33.07,33.81,794676,0.0,1.0
2023-11-01,33.51,34.02,33.1,33.61,868990,33.51,34.02,33.1,33.61,868990,0.0,1.0
2023-11-02,34.25,34.68,33.17,33.83,1066002,34.25,34.68,33.17,33.83,1066002,0.0,1.0
2023-11-03,35.58,36.18,34.61,34.92,1176216,35.58,36.18,34.61,34.92,1176216,0.0,1.0
2023-11-06,35.26,36.42,34.73,35.37,1601242,35.26,36.42,34.73,35.37,1601242,0.0,1.0
2023-11-07,38.8,40.17,34.6,36.66,2077851,38.8,40.17,34.6,36.66,2077851,0.0,1.0
2023-11-08,36.75,39.185,36.6,38.78,1318029,36.75,39.185,36.6,38.78,1318029,0.0,1.0
2023-11-09,36.68,37.36,35.82,37.16,1362194,36.68,37.36,35.82,37.16,1362194,0.0,1.0
2023-11-10,37.25,37.84,36.684,36.94,878555,37.25,37.84,36.684,36.94,878555,0.0,1.0
2023-11-13,37.5,37.95,36.87,37.12,809685,37.5,37.95,36.87,37.12,809685,0.0,1.0
2023-11-14,40.29,40.34,38.57,39.03,1527378,40.29,40.34,38.57,39.03,1527378,0.0,1.0
2023-11-15,39.34,41.0,39.22,40.04,1684897,39.34,41.0,39.22,40.04,1684897,0.0,1.0
2023-11-16,39.52,39.69,38.83,39.23,944235,39.52,39.69,38.83,39.23,944235,0.0,1.0
2023-11-17,39.93,40.61,39.61,39.89,1015798,39.93,40.61,39.61,39.89,1015798,0.0,1.0
2023-11-20,40.01,40.42,39.525,39.86,729305,40.01,40.42,39.525,39.86,729305,0.0,1.0
2023-11-21,38.88,40.03,38.8,39.74,732878,38.88,40.03,38.8,39.74,732878,0.0,1.0
2023-11-22,40.11,40.19,39.125,39.34,770976,40.11,40.19,39.125,39.34,770976,0.0,1.0
2023-11-24,40.38,40.9,40.11,40.11,312062,40.38,40.9,40.11,40.11,312062,0.0,1.0
2023-11-27,40.86,41.09,39.815,40.09,683473,40.86,41.09,39.815,40.09,683473,0.0,1.0
2023-11-28,39.68,40.25,38.99,40.25,941170,39.68,40.25,38.99,40.25,941170,0.0,1.0
2023-11-29,38.5,40.3699,38.45,40.15,1118105,38.5,40.3699,38.45,40.15,1118105,0.0,1.0
2023-11-30,38.61,39.665,38.32,38.54,1177786,38.61,39.665,38.32,38.54,1177786,0.0,1.0
2023-12-01,39.69,39.75,38.49,38.81,1024075,39.69,39.75,38.49,38.81,1024075,0.0,1.0
2023-12-04,40.11,40.5,39.64,39.64,749241,40.11,40.5,39.64,39.64,749241,0.0,1.0
2023-12-05,39.9,40.4999,39.4902,39.86,687351,39.9,40.4999,39.4902,39.86,687351,0.0,1.0
2023-12-06,39.97,40.9,39.62,40.27,824858,39.97,40.9,39.62,40.27,824858,0.0,1.0
2023-12-07,40.15,40.57,39.7768,40.12,658518,40.15,40.57,39.7768,40.12,658518,0.0,1.0
2023-12-08,39.95,41.0644,39.47,40.02,732927,39.95,41.0644,39.47,40.02,732927,0.0,1.0
2023-12-11,40.5,40.68,39.67,40.1,663057,40.5,40.68,39.67,40.1,663057,0.0,1.0
2023-12-12,40.24,40.5,39.2,40.5,718099,40.24,40.5,39.2,40.5,718099,0.0,1.0
2023-12-13,42.1,42.22,40.15,40.28,1222861,42.1,42.22,40.15,40.28,1222861,0.0,1.0
2023-12-14,39.45,42.82,39.31,42.62,1912869,39.45,42.82,39.31,42.62,1912869,0.0,1.0
2023-12-15,39.02,40.62,38.88,39.6,1797269,39.02,40.62,38.88,39.6,1797269,0.0,1.0
2023-12-18,38.8,39.23,38.48,39.11,937074,38.8,39.23,38.48,39.11,937074,0.0,1.0
2023-12-19,39.38,39.89,38.96,39.22,957535,39.38,39.89,38.96,39.22,957535,0.0,1.0
2023-12-20,36.38,39.095,35.78,38.89,2454185,36.38,39.095,35.78,38.89,2454185,0.0,1.0
2023-12-21,36.88,37.7,36.63,36.73,1434165,36.88,37.7,36.63,36.73,1434165,0.0,1.0
2023-12-22,37.15,37.85,36.73,37.04,1055663,37.15,37.85,36.73,37.04,1055663,0.0,1.0
2023-12-26,37.37,38.0,37.3,37.38,780186,37.37,38.0,37.3,37.38,780186,0.0,1.0
2023-12-27,36.9,37.61,36.64,37.28,843622,36.9,37.61,36.64,37.28,843622,0.0,1.0
2023-12-28,37.15,37.205,36.8,36.87,996222,37.15,37.205,36.8,36.87,996222,0.0,1.0
2023-12-29,36.96,37.32,36.71,37.19,933749,36.96,37.32,36.71,37.19,933749,0.0,1.0
2024-01-02,37.39,38.29,36.8,36.83,1563820,37.39,38.29,36.8,36.83,1563820,0.0,1.0
2024-01-03,35.78,37.36,35.34,37.36,1789947,35.78,37.36,35.34,37.36,1789947,0.0,1.0
2024-01-04,36.55,36.93,35.435,35.88,2025483,36.55,36.93,35.435,35.88,2025483,0.0,1.0
2024-01-05,35.12,36.2,34.87,36.15,1904779,35.12,36.2,34.87,36.15,1904779,0.0,1.0
2024-01-08,35.51,35.6851,34.405,35.0,2847777,35.51,35.6851,34.405,35.0,2847777,0.0,1.0
2024-01-09,34.99,35.77,34.65,35.14,1753101,34.99,35.77,34.65,35.14,1753101,0.0,1.0
2024-01-10,34.63,35.24,33.98,34.87,1872197,34.63,35.24,33.98,34.87,1872197,0.0,1.0
2024-01-11,34.03,34.525,33.67,34.23,1457357,34.03,34.525,33.67,34.23,1457357,0.0,1.0
2024-01-12,34.43,35.105,34.18,34.61,1396455,34.43,35.105,34.18,34.61,1396455,0.0,1.0
2024-01-16,36.36,36.535,33.895,34.16,2646575,36.36,36.535,33.895,34.16,2646575,0.0,1.0
2024-01-17,36.04,36.94,33.67,35.95,3214426,36.04,36.94,33.67,35.95,3214426,0.0,1.0
2024-01-18,34.93,36.48,33.788,36.25,1870335,34.93,36.48,33.788,36.25,1870335,0.0,1.0
2024-01-19,34.15,34.94,34.01,34.94,4074623,34.15,34.94,34.01,34.94,4074623,0.0,1.0
2024-01-22,34.01,35.09,33.86,34.26,1744603,34.01,35.09,33.86,34.26,1744603,0.0,1.0
2024-01-23,34.75,34.79,33.8,34.2,1185967,34.75,34.79,33.8,34.2,1185967,0.0,1.0
2024-01-24,35.05,35.48,34.55,35.02,1546499,35.05,35.48,34.55,35.02,1546499,0.0,1.0
2024-01-25,34.51,35.55,33.88,35.32,1271366,34.51,35.55,33.88,35.32,1271366,0.0,1.0
2024-01-26,34.21,34.9416,34.11,34.75,1114303,34.21,34.9416,34.11,34.75,1114303,0.0,1.0
2024-01-29,34.41,34.54,33.77,34.21,961777,34.41,34.54,33.77,34.21,961777,0.0,1.0
2024-01-30,33.77,34.42,33.77,34.26,985443,33.77,34.42,33.77,34.26,985443,0.0,1.0
2024-01-31,33.85,34.95,33.77,33.79,1266111,33.85,34.95,33.77,33.79,1266111,0.0,1.0
2024-02-01,34.26,34.38,33.46,33.88,1095173,34.26,34.38,33.46,33.88,1095173,0.0,1.0
2024-02-02,33.68,34.61,33.15,33.8,1135061,33.68,34.61,33.15,33.8,1135061,0.0,1.0
2024-02-05,33.68,34.05,33.15,33.3,1011930,33.68,34.05,33.15,33.3,1011930,0.0,1.0
2024-02-06,35.02,35.4,33.64,33.64,1237348,35.02,35.4,33.64,33.64,1237348,0.0,1.0
2024-02-07,35.31,35.815,34.6,35.02,1277704,35.31,35.815,34.6,35.02,1277704,0.0,1.0
2024-02-08,35.24,35.44,34.68,35.19,800051,35.24,35.44,34.68,35.19,800051,0.0,1.0
2024-02-09,35.49,35.625,34.87,35.38,940977,35.49,35.625,34.87,35.38,940977,0.0,1.0
2024-02-12,35.69,35.8,35.25,35.58,1014677,35.69,35.8,35.25,35.58,1014677,0.0,1.0
2024-02-13,34.64,35.49,34.36,35.08,1196355,34.64,35.49,34.36,35.08,1196355,0.0,1.0
2024-02-14,35.06,35.21,34.7,35.2,885390,35.06,35.21,34.7,35.2,885390,0.0,1.0
2024-02-15,35.91,36.11,35.23,35.3,988701,35.91,36.11,35.23,35.3,988701,0.0,1.0
2024-02-16,36.1,36.4,35.44,35.72,774662,36.1,36.4,35.44,35.72,774662,0.0,1.0
2024-02-20,36.0,36.27,35.5,35.7,1268307,36.0,36.27,35.5,35.7,1268307,0.0,1.0
2024-02-21,38.36,40.36,36.61,37.72,2694671,38.36,40.36,36.61,37.72,2694671,0.0,1.0
2024-02-22,39.72,40.32,38.14,38.31,1823949,39.72,40.32,38.14,38.31,1823949,0.0,1.0
2024-02-23,40.56,40.95,39.75,39.81,1171716,40.56,40.95,39.75,39.81,1171716,0.0,1.0
2024-02-26,39.67,40.55,38.9601,40.4,1643354,39.67,40.55,38.9601,40.4,1643354,0.0,1.0
2024-02-27,39.84,40.49,39.265,39.89,1351007,39.84,40.49,39.265,39.89,1351007,0.0,1.0
2024-02-28,39.69,39.895,39.225,39.6,905652,39.69,39.895,39.225,39.6,905652,0.0,1.0
2024-02-29,39.81,40.41,39.39,40.24,1217081,39.81,40.41,39.39,40.24,1217081,0.0,1.0
2024-03-01,41.11,41.86,39.91,40.0,1265634,41.11,41.86,39.91,40.0,1265634,0.0,1.0
2024-03-04,40.93,41.54,40.64,41.33,694332,40.93,41.54,40.64,41.33,694332,0.0,1.0
2024-03-05,41.41,41.56,40.46,40.91,929145,41.41,41.56,40.46,40.91,929145,0.0,1.0
2024-03-06,41.69,42.09,41.24,41.83,1026012,41.69,42.09,41.24,41.83,1026012,0.0,1.0
2024-03-07,41.71,42.4,41.65,41.95,948912,41.71,42.4,41.65,41.95,948912,0.0,1.0
2024-03-08,41.73,42.52,41.65,42.17,852674,41.73,42.52,41.65,42.17,852674,0.0,1.0
2024-03-11,41.2,42.25,40.95,41.61,854013,41.2,42.25,40.95,41.61,854013,0.0,1.0
2024-03-12,41.95,42.12,41.28,41.55,955715,41.95,42.12,41.28,41.55,955715,0.0,1.0
2024-03-13,41.35,42.64,41.14,42.13,1179892,41.35,42.64,41.14,42.13,1179892,0.0,1.0
2024-03-14,40.79,41.305,39.94,41.08,1450226,40.79,41.305,39.94,41.08,1450226,0.0,1.0
2024-03-15,40.86,41.48,40.56,40.56,1826797,40.86,41.48,40.56,40.56,1826797,0.0,1.0
2024-03-18,40.37,40.96,40.32,40.93,1046314,40.37,40.96,40.32,40.93,1046314,0.0,1.0
2024-03-19,40.81,41.325,40.46,40.46,847975,40.81,41.325,40.46,40.46,847975,0.0,1.0
2024-03-20,40.38,40.5821,39.69,40.52,837236,40.38,40.5821,39.69,40.52,837236,0.0,1.0
2024-03-21,40.22,42.3,40.12,40.69,928092,40.22,42.3,40.12,40.69,928092,0.0,1.0
2024-03-22,40.08,41.03,40.04,40.3,794808,40.08,41.03,40.04,40.3,794808,0.0,1.0
2024-03-25,40.42,40.61,39.9,40.0,672983,40.42,40.61,39.9,40.0,672983,0.0,1.0
2024-03-26,40.08,40.58,39.94,40.57,625814,40.08,40.58,39.94,40.57,625814,0.0,1.0
2024-03-27,40.73,40.94,40.31,40.51,601140,40.73,40.94,40.31,40.51,601140,0.0,1.0
2024-03-28,40.68,40.99,40.44,40.82,707395,40.68,40.99,40.44,40.82,707395,0.0,1.0
2024-04-01,41.32,41.6,40.375,40.68,801003,41.32,41.6,40.375,40.68,801003,0.0,1.0
2024-04-02,40.43,40.94,39.7,40.81,943175,40.43,40.94,39.7,40.81,943175,0.0,1.0
2024-04-03,40.23,40.67,39.99,40.3,679659,40.23,40.67,39.99,40.3,679659,0.0,1.0
2024-04-04,39.73,40.63,39.44,40.4,1039759,39.73,40.63,39.44,40.4,1039759,0.0,1.0
2024-04-05,41.07,41.5,39.8,39.8,1327562,41.07,41.5,39.8,39.8,1327562,0.0,1.0
2024-04-08,39.91,41.355,39.85,41.09,1163916,39.91,41.355,39.85,41.09,1163916,0.0,1.0
2024-04-09,40.13,40.71,39.515,40.07,719098,40.13,40.71,39.515,40.07,719098,0.0,1.0
2024-04-10,39.28,39.84,38.9,39.25,1882282,39.28,39.84,38.9,39.25,1882282,0.0,1.0
2024-04-11,39.32,39.79,39.155,39.49,733624,39.32,39.79,39.155,39.49,733624,0.0,1.0
2024-04-12,38.61,39.28,38.53,39.0,780317,38.61,39.28,38.53,39.0,780317,0.0,1.0
2024-04-15,38.72,39.27,38.48,38.89,843658,38.72,39.27,38.48,38.89,843658,0.0,1.0
2024-04-16,38.38,38.81,38.085,38.35,642294,38.38,38.81,38.085,38.35,642294,0.0,1.0
2024-04-17,38.02,38.78,37.9817,38.69,733857,38.02,38.78,37.9817,38.69,733857,0.0,1.0
2024-04-18,37.81,38.41,37.73,37.95,792530,37.81,38.41,37.73,37.95,792530,0.0,1.0
2024-04-19,38.64,38.69,37.73,37.73,1258837,38.64,38.69,37.73,37.73,1258837,0.0,1.0
2024-04-22,38.71,39.045,38.275,38.82,525232,38.71,39.045,38.275,38.82,525232,0.0,1.0
2024-04-23,38.97,39.42,38.7,38.75,557948,38.97,39.42,38.7,38.75,557948,0.0,1.0
2024-04-24,39.12,39.7,38.82,38.98,620516,39.12,39.7,38.82,38.98,620516,0.0,1.0
2024-04-25,38.46,38.75,38.23,38.71,693350,38.46,38.75,38.23,38.71,693350,0.0,1.0
2024-04-26,38.57,39.02,38.46,38.46,547134,38.57,39.02,38.46,38.46,547134,0.0,1.0
2024-04-29,38.77,39.39,38.56,38.76,728580,38.77,39.39,38.56,38.76,728580,0.0,1.0
2024-04-30,38.1,39.03,37.965,38.54,922527,38.1,39.03,37.965,38.54,922527,0.0,1.0
2024-05-01,39.3,40.0,38.295,38.4,1031838,39.3,40.0,38.295,38.4,1031838,0.0,1.0
2024-05-02,39.82,40.74,38.88,39.56,832175,39.82,40.74,38.88,39.56,832175,0.0,1.0
2024-05-03,39.91,40.74,39.79,40.67,902802,39.91,40.74,39.79,40.67,902802,0.0,1.0
2024-05-06,40.86,40.97,40.185,40.36,981079,40.86,40.97,40.185,40.36,981079,0.0,1.0
2024-05-07,41.21,41.66,40.87,41.1,1281727,41.21,41.66,40.87,41.1,1281727,0.0,1.0
2024-05-08,42.01,44.785,41.43,41.95,2120664,42.01,44.785,41.43,41.95,2120664,0.0,1.0
2024-05-09,43.84,43.925,41.28,42.2,1441278,43.84,43.925,41.28,42.2,1441278,0.0,1.0
2024-05-10,43.15,44.21,43.12,44.08,1031697,43.15,44.21,43.12,44.08,1031697,0.0,1.0
2024-05-13,43.61,44.01,43.36,43.49,908693,43.61,44.01,43.36,43.49,908693,0.0,1.0
2024-05-14,43.82,45.18,43.55,44.03,1102216,43.82,45.18,43.55,44.03,1102216,0.0,1.0
2024-05-15,45.82,46.05,44.01,44.26,1262045,45.82,46.05,44.01,44.26,1262045,0.0,1.0
2024-05-16,45.39,46.1599,45.22,45.86,1037319,45.39,46.1599,45.22,45.86,1037319,0.0,1.0
2024-05-17,44.71,45.755,44.35,45.36,1102299,44.71,45.755,44.35,45.36,1102299,0.0,1.0
2024-05-20,44.97,45.07,44.3,44.85,656825,44.97,45.07,44.3,44.85,656825,0.0,1.0
2024-05-21,45.54,45.57,44.71,45.032,915149,45.54,45.57,44.71,45.032,915149,0.0,1.0
2024-05-22,45.48,45.88,45.08,45.2,843320,45.48,45.88,45.08,45.2,843320,0.0,1.0
2024-05-23,43.92,45.56,43.75,45.44,1172741,43.92,45.56,43.75,45.44,1172741,0.0,1.0
2024-05-24,43.82,44.02,42.9601,43.65,898705,43.82,44.02,42.9601,43.65,898705,0.0,1.0
2024-05-28,43.08,43.965,42.69,43.8,1031547,43.08,43.965,42.69,43.8,1031547,0.0,1.0
2024-05-29,42.76,42.965,42.05,42.71,1102023,42.76,42.965,42.05,42.71,1102023,0.0,1.0
2024-05-30,43.35,43.4799,42.62,42.94,868001,43.35,43.4799,42.62,42.94,868001,0.0,1.0
2024-05-31,44.29,44.52,43.395,43.5,1182236,44.29,44.52,43.395,43.5,1182236,0.0,1.0
2024-06-03,45.05,45.47,43.63,44.39,1082426,45.05,45.47,43.63,44.39,1082426,0.0,1.0
2024-06-04,44.3,45.45,44.1912,45.06,675455,44.3,45.45,44.1912,45.06,675455,0.0,1.0
2024-06-05,45.65,45.78,44.38,44.58,949201,45.65,45.78,44.38,44.58,949201,0.0,1.0
2024-06-06,51.44,53.0,47.33,48.0,4604433,51.44,53.0,47.33,48.0,4604433,0.0,1.0
2024-06-07,50.85,51.98,50.3901,51.08,1849643,50.85,51.98,50.3901,51.08,1849643,0.0,1.0
2024-06-10,51.16,51.66,49.1719,49.27,2183853,51.16,51.66,49.1719,49.27,2183853,0.0,1.0
2024-06-11,49.92,51.22,49.53,50.84,1286775,49.92,51.22,49.53,50.84,1286775,0.0,1.0
2024-06-12,49.66,51.03,49.46,51.0,1674528,49.66,51.03,49.46,51.0,1674528,0.0,1.0
2024-06-13,49.62,49.9125,48.86,49.32,1363862,49.62,49.9125,48.86,49.32,1363862,0.0,1.0
2024-06-14,49.5,49.77,48.495,49.095,1418017,49.5,49.77,48.495,49.095,1418017,0.0,1.0
2024-06-17,49.66,49.7,48.25,49.48,1007258,49.66,49.7,48.25,49.48,1007258,0.0,1.0
2024-06-18,50.27,50.838,48.995,49.74,1035344,50.27,50.838,48.995,49.74,1035344,0.0,1.0
2024-06-20,50.86,51.19,49.45,50.11,1154736,50.86,51.19,49.45,50.11,1154736,0.0,1.0
2024-06-21,51.55,52.21,50.82,51.12,3554275,51.55,52.21,50.82,51.12,3554275,0.0,1.0
2024-06-24,52.06,52.92,51.72,52.4,1278818,52.06,52.92,51.72,52.4,1278818,0.0,1.0
2024-06-25,52.4,52.68,51.81,52.49,1124184,52.4,52.68,51.81,52.49,1124184,0.0,1.0
2024-06-26,52.0,52.13,51.326,52.06,1171716,52.0,52.13,51.326,52.06,1171716,0.0,1.0
2024-06-27,51.63,52.35,51.53,52.25,874950,51.63,52.35,51.53,52.25,874950,0.0,1.0
2024-06-28,52.36,52.59,51.24,51.84,2334652,52.36,52.59,51.24,51.84,2334652,0.0,1.0
2024-07-01,52.02,53.22,51.53,52.23,1364220,52.02,53.22,51.53,52.23,1364220,0.0,1.0
2024-07-02,51.3,52.11,50.68,51.95,1039654,51.3,52.11,50.68,51.95,1039654,0.0,1.0
2024-07-03,52.01,52.415,50.93,51.46,839272,52.01,52.415,50.93,51.46,839272,0.0,1.0
2024-07-05,51.56,52.5,51.36,52.05,742190,51.56,52.5,51.36,52.05,742190,0.0,1.0
2024-07-08,52.55,53.17,51.56,51.83,1634619,52.55,53.17,51.56,51.83,1634619,0.0,1.0
2024-07-09,52.88,54.35,52.24,52.55,2036755,52.88,54.35,52.24,52.55,2036755,0.0,1.0
2024-07-10,52.96,53.75,52.67,52.92,1586782,52.96,53.75,52.67,52.92,1586782,0.0,1.0
2024-07-11,52.82,54.0,52.46,54.0,1299804,52.82,54.0,52.46,54.0,1299804,0.0,1.0
2024-07-12,53.18,53.96,53.04,53.7,1265175,53.18,53.96,53.04,53.7,1265175,0.0,1.0
2024-07-15,52.55,53.3,52.12,53.2,1391068,52.55,53.3,52.12,53.2,1391068,0.0,1.0
2024-07-16,55.1,55.29,52.55,52.9,1826366,55.1,55.29,52.55,52.9,1826366,0.0,1.0
2024-07-17,54.75,55.82,54.43,54.58,1383151,54.75,55.82,54.43,54.58,1383151,0.0,1.0
2024-07-18,54.3,55.4625,53.85,54.64,1014661,54.3,55.4625,53.85,54.64,1014661,0.0,1.0
2024-07-19,54.04,54.59,53.66,54.55,778548,54.04,54.59,53.66,54.55,778548,0.0,1.0
2024-07-22,54.34,54.42,53.1328,54.27,1057073,54.34,54.42,53.1328,54.27,1057073,0.0,1.0
2024-07-23,55.4,56.5046,54.05,54.34,1387310,55.4,56.5046,54.05,54.34,1387310,0.0,1.0
2024-07-24,55.15,55.675,54.54,55.02,970957,55.15,55.675,54.54,55.02,970957,0.0,1.0
2024-07-25,55.97,56.97,55.48,55.6,1017133,55.97,56.97,55.48,55.6,1017133,0.0,1.0
2024-07-26,56.23,57.085,55.63,56.08,831949,56.23,57.085,55.63,56.08,831949,0.0,1.0
2024-07-29,55.47,56.5307,55.24,56.43,992394,55.47,56.5307,55.24,56.43,992394,0.0,1.0
2024-07-30,55.69,56.65,54.79,55.74,1068913,55.69,56.65,54.79,55.74,1068913,0.0,1.0
2024-07-31,55.26,56.3,54.9101,55.78,1241181,55.26,56.3,54.9101,55.78,1241181,0.0,1.0
2024-08-01,55.05,56.19,54.39,55.52,1339071,55.05,56.19,54.39,55.52,1339071,0.0,1.0
2024-08-02,54.09,55.01,52.75,53.43,1178383,54.09,55.01,52.75,53.43,1178383,0.0,1.0
2024-08-05,52.11,53.425,51.46,51.79,1469263,52.11,53.425,51.46,51.79,1469263,0.0,1.0
2024-08-06,51.94,53.215,51.8,52.24,1479890,51.94,53.215,51.8,52.24,1479890,0.0,1.0
2024-08-07,54.12,56.0,52.75,56.0,1956991,54.12,56.0,52.75,56.0,1956991,0.0,1.0
2024-08-08,54.46,54.92,52.3852,54.26,994990,54.46,54.92,52.3852,54.26,994990,0.0,1.0
2024-08-09,55.2,55.88,54.1493,54.39,827455,55.2,55.88,54.1493,54.39,827455,0.0,1.0
2024-08-12,56.07,56.21,54.58,55.1,838320,56.07,56.21,54.58,55.1,838320,0.0,1.0
2024-08-13,55.99,56.76,55.58,56.0,946824,55.99,56.76,55.58,56.0,946824,0.0,1.0
2024-08-14,57.41,58.58,55.87,56.0,2305183,57.41,58.58,55.87,56.0,2305183,0.0,1.0
2024-08-15,59.1,59.15,57.405,58.09,1741392,59.1,59.15,57.405,58.09,1741392,0.0,1.0
2024-08-16,59.42,60.15,58.76,59.06,1943192,59.42,60.15,58.76,59.06,1943192,0.0,1.0
2024-08-19,61.74,61.77,59.3,59.42,1342708,61.74,61.77,59.3,59.42,1342708,0.0,1.0
2024-08-20,60.93,61.51,60.5,61.51,1908246,60.93,61.51,60.5,61.51,1908246,0.0,1.0
2024-08-21,62.17,62.34,61.105,61.47,1129019,62.17,62.34,61.105,61.47,1129019,0.0,1.0
2024-08-22,61.64,62.58,61.32,62.25,918699,61.64,62.58,61.32,62.25,918699,0.0,1.0
2024-08-23,62.72,62.86,61.6101,62.0,945155,62.72,62.86,61.6101,62.0,945155,0.0,1.0
2024-08-26,62.16,63.42,62.05,63.18,928387,62.16,63.42,62.05,63.18,928387,0.0,1.0
2024-08-27,63.2,63.49,62.35,62.45,1296574,63.2,63.49,62.35,62.45,1296574,0.0,1.0
2024-08-28,64.42,65.0,62.975,63.03,1289724,64.42,65.0,62.975,63.03,1289724,0.0,1.0
2024-08-29,63.74,65.5327,63.6,64.98,1787787,63.74,65.5327,63.6,64.98,1787787,0.0,1.0
2024-08-30,63.85,64.3,63.23,63.76,959816,63.85,64.3,63.23,63.76,959816,0.0,1.0
2024-09-03,61.22,64.175,61.045,63.59,2262755,61.22,64.175,61.045,63.59,2262755,0.0,1.0
2024-09-04,62.13,62.2,60.82,61.0,913639,62.13,62.2,60.82,61.0,913639,0.0,1.0
2024-09-05,61.05,62.805,60.45,62.5,881001,61.05,62.805,60.45,62.5,881001,0.0,1.0
2024-09-06,59.21,61.6442,58.94,61.25,1064536,59.21,61.6442,58.94,61.25,1064536,0.0,1.0
2024-09-09,59.24,59.95,58.81,59.95,1361685,59.24,59.95,58.81,59.95,1361685,0.0,1.0
2024-09-10,59.26,59.84,58.59,59.23,765428,59.26,59.84,58.59,59.23,765428,0.0,1.0
2024-09-11,59.39,60.14,58.64,59.01,718992,59.39,60.14,58.64,59.01,718992,0.0,1.0
2024-09-12,60.54,61.34,58.91,59.43,1094068,60.54,61.34,58.91,59.43,1094068,0.0,1.0
2024-09-13,62.3,62.93,61.0,61.02,942486,62.3,62.93,61.0,61.02,942486,0.0,1.0
2024-09-16,62.91,63.45,62.56,62.78,1166731,62.91,63.45,62.56,62.78,1166731,0.0,1.0
2024-09-17,61.93,63.275,61.25,62.91,1491906,61.93,63.275,61.25,62.91,1491906,0.0,1.0
2024-09-18,62.31,63.5,61.3,61.93,1176617,62.31,63.5,61.3,61.93,1176617,0.0,1.0
2024-09-19,59.5,62.8,59.1,62.48,1725715,59.5,62.8,59.1,62.48,1725715,0.0,1.0
2024-09-20,59.24,59.83,58.71,59.83,2685512,59.24,59.83,58.71,59.83,2685512,0.0,1.0
2024-09-23,58.53,59.62,58.41,59.62,988406,58.53,59.62,58.41,59.62,988406,0.0,1.0
2024-09-24,56.2,58.6,55.95,58.6,2210830,56.2,58.6,55.95,58.6,2210830,0.0,1.0
2024-09-25,55.87,56.665,55.43,56.5,1291347,55.87,56.665,55.43,56.5,1291347,0.0,1.0
2024-09-26,56.95,57.04,55.8,55.91,1594620,56.95,57.04,55.8,55.91,1594620,0.0,1.0
2024-09-27,56.97,58.04,56.8401,57.35,1205279,56.97,58.04,56.8401,57.35,1205279,0.0,1.0
2024-09-30,57.24,57.5912,56.53,56.87,960938,57.24,57.5912,56.53,56.87,960938,0.0,1.0
2024-10-01,56.64,57.19,55.89,56.97,1321817,56.64,57.19,55.89,56.97,1321817,0.0,1.0
2024-10-02,58.16,58.39,56.2038,56.55,1339079,58.16,58.39,56.2038,56.55,1339079,0.0,1.0
2024-10-03,60.43,62.0,57.625,58.12,1857640,60.43,62.0,57.625,58.12,1857640,0.0,1.0
2024-10-04,59.18,61.56,58.51,60.56,1090396,59.18,61.56,58.51,60.56,1090396,0.0,1.0
2024-10-07,53.85,57.9799,53.32,57.92,2454918,53.85,57.9799,53.32,57.92,2454918,0.0,1.0
2024-10-08,54.13,55.0,53.25,54.33,2104041,54.13,55.0,53.25,54.33,2104041,0.0,1.0
2024-10-09,50.66,54.4108,49.6301,54.0,3539899,50.66,54.4108,49.6301,54.0,3539899,0.0,1.0
2024-10-10,52.13,52.23,50.2748,50.34,2102859,52.13,52.23,50.2748,50.34,2102859,0.0,1.0
2024-10-11,53.0,53.14,52.1487,52.26,861732,53.0,53.14,52.1487,52.26,861732,0.0,1.0
2024-10-14,53.95,54.4499,52.93,53.02,819547,53.95,54.4499,52.93,53.02,819547,0.0,1.0
2024-10-15,53.82,54.66,53.24,53.84,799602,53.82,54.66,53.24,53.84,799602,0.0,1.0
2024-10-16,53.46,53.7,52.83,53.43,932438,53.46,53.7,52.83,53.43,932438,0.0,1.0
2024-10-17,52.28,53.605,52.1,53.46,1249223,52.28,53.605,52.1,53.46,1249223,0.0,1.0
2024-10-18,52.61,53.09,52.2,52.2,901442,52.61,53.09,52.2,52.2,901442,0.0,1.0
2024-10-21,51.77,52.7699,51.45,52.6,1101015,51.77,52.7699,51.45,52.6,1101015,0.0,1.0
2024-10-22,51.55,52.025,51.14,51.68,1110945,51.55,52.025,51.14,51.68,1110945,0.0,1.0
2024-10-23,50.8,51.7,50.51,51.46,991796,50.8,51.7,50.51,51.46,991796,0.0,1.0
2024-10-24,49.3,50.79,49.12,50.79,1039170,49.3,50.79,49.12,50.79,1039170,0.0,1.0
2024-10-25,49.25,49.84,48.84,49.35,789585,49.25,49.84,48.84,49.35,789585,0.0,1.0
2024-10-28,50.46,50.78,49.71,49.72,1167540,50.46,50.78,49.71,49.72,1167540,0.0,1.0
2024-10-29,50.64,50.96,50.1,50.17,538246,50.64,50.96,50.1,50.17,538246,0.0,1.0
2024-10-30,50.59,51.08,50.03,50.46,741188,50.59,51.08,50.03,50.46,741188,0.0,1.0
2024-10-31,50.57,51.21,50.01,50.56,1912235,50.57,51.21,50.01,50.56,1912235,0.0,1.0
2024-11-01,57.15,57.62,52.562,55.655,3404028,57.15,57.62,52.562,55.655,3404028,0.0,1.0
2024-11-04,58.47,59.39,56.82,56.82,2121501,58.47,59.39,56.82,56.82,2121501,0.0,1.0
2024-11-05,58.72,58.74,57.085,58.0,1140212,58.72,58.74,57.085,58.0,1140212,0.0,1.0
2024-11-06,60.63,61.49,58.005,60.55,1530025,60.63,61.49,58.005,60.55,1530025,0.0,1.0
2024-11-07,59.65,60.95,58.76,60.66,1064395,59.65,60.95,58.76,60.66,1064395,0.0,1.0
2024-11-08,60.98,61.19,59.14,59.65,1115711,60.98,61.19,59.14,59.65,1115711,0.0,1.0
2024-11-11,61.09,62.128,60.55,61.13,1469898,61.09,62.128,60.55,61.13,1469898,0.0,1.0
2024-11-12,59.61,62.02,59.235,61.08,1510827,59.61,62.02,59.235,61.08,1510827,0.0,1.0
2024-11-13,58.61,60.37,58.46,59.79,830665,58.61,60.37,58.46,59.79,830665,0.0,1.0
2024-11-14,53.96,59.8,53.84,58.25,3219178,53.96,59.8,53.84,58.25,3219178,0.0,1.0
2024-11-15,45.65,49.64,45.625,48.81,7231432,45.65,49.64,45.625,48.81,7231432,0.0,1.0
2024-11-18,42.57,45.71,42.01,45.66,5484987,42.57,45.71,42.01,45.66,5484987,0.0,1.0
2024-11-19,44.81,45.3,42.65,43.81,3772193,44.81,45.3,42.65,43.81,3772193,0.0,1.0
2024-11-20,45.76,46.2,44.1,44.57,1875569,45.76,46.2,44.1,44.57,1875569,0.0,1.0
2024-11-21,45.7,46.115,44.8,45.85,1297846,45.7,46.115,44.8,45.85,1297846,0.0,1.0
2024-11-22,49.0,49.57,46.21,48.93,4549681,49.0,49.57,46.21,48.93,4549681,0.0,1.0
2024-11-25,47.79,50.0,47.005,49.51,3213362,47.79,50.0,47.005,49.51,3213362,0.0,1.0
2024-11-26,47.79,48.17,46.27,47.53,1400365,47.79,48.17,46.27,47.53,1400365,0.0,1.0
2024-11-27,48.47,48.7394,47.37,47.785,963013,48.47,48.7394,47.37,47.785,963013,0.0,1.0
2024-11-29,48.2,48.81,48.12,48.3,720988,48.2,48.81,48.12,48.3,720988,0.0,1.0
2024-12-02,48.59,48.78,47.4,48.12,1315858,48.59,48.78,47.4,48.12,1315858,0.0,1.0
2024-12-03,48.48,48.83,47.79,48.56,1177171,48.48,48.83,47.79,48.56,1177171,0.0,1.0
2024-12-04,48.61,49.08,48.43,48.76,786307,48.61,49.08,48.43,48.76,786307,0.0,1.0
2024-12-05,48.06,48.64,47.36,48.1,1025808,48.06,48.64,47.36,48.1,1025808,0.0,1.0
2024-12-06,48.4,49.05,48.14,48.4,905788,48.4,49.05,48.14,48.4,905788,0.0,1.0
2024-12-09,49.06,49.27,47.8424,48.2,867191,49.06,49.27,47.8424,48.2,867191,0.0,1.0
2024-12-10,49.06,49.79,48.32,49.26,1103915,49.06,49.79,48.32,49.26,1103915,0.0,1.0
2024-12-11,47.39,49.345,47.08,49.24,1242478,47.39,49.345,47.08,49.24,1242478,0.0,1.0
2024-12-12,47.83,48.64,47.39,47.39,927743,47.83,48.64,47.39,47.39,927743,0.0,1.0
2024-12-13,48.0,48.31,47.31,47.32,932105,48.0,48.31,47.31,47.32,932105,0.0,1.0
2024-12-16,48.03,48.88,47.695,48.1,2213268,48.03,48.88,47.695,48.1,2213268,0.0,1.0
2024-12-17,48.6,48.8215,47.545,47.58,1333564,48.6,48.8215,47.545,47.58,1333564,0.0,1.0
2024-12-18,46.84,49.6,46.4506,48.66,1850086,46.84,49.6,46.4506,48.66,1850086,0.0,1.0
2024-12-19,47.32,48.11,46.9,46.94,1754847,47.32,48.11,46.9,46.94,1754847,0.0,1.0
2024-12-20,46.96,48.205,46.88,47.03,4794826,46.96,48.205,46.88,47.03,4794826,0.0,1.0
2024-12-23,47.16,47.34,46.26,46.77,1451779,47.16,47.34,46.26,46.77,1451779,0.0,1.0
2024-12-24,47.54,47.63,46.755,47.25,308684,47.54,47.63,46.755,47.25,308684,0.0,1.0
2024-12-26,48.03,48.24,46.995,47.47,762337,48.03,48.24,46.995,47.47,762337,0.0,1.0
2024-12-27,48.13,48.26,47.56,47.6,946090,48.13,48.26,47.56,47.6,946090,0.0,1.0
2024-12-30,47.99,48.796,47.65,48.645,891545,47.99,48.796,47.65,48.645,891545,0.0,1.0
2024-12-31,47.81,48.72,47.72,48.2,842690,47.81,48.72,47.72,48.2,842690,0.0,1.0
2025-01-02,48.01,49.0,47.86,48.23,1210331,48.01,49.0,47.86,48.23,1210331,0.0,1.0
2025-01-03,47.74,48.53,47.52,48.2,992979,47.74,48.53,47.52,48.2,992979,0.0,1.0
2025-01-06,50.51,50.815,47.75,47.75,1894141,50.51,50.815,47.75,47.75,1894141,0.0,1.0
2025-01-07,51.19,51.73,50.355,51.0,1790512,51.19,51.73,50.355,51.0,1790512,0.0,1.0
2025-01-08,53.76,55.0,51.91,54.12,2669896,53.76,55.0,51.91,54.12,2669896,0.0,1.0
2025-01-10,52.8,53.99,52.66,53.95,2146563,52.8,53.99,52.66,53.95,2146563,0.0,1.0
2025-01-13,54.14,54.84,52.2278,52.65,2016142,54.14,54.84,52.2278,52.65,2016142,0.0,1.0
2025-01-14,53.83,54.8699,53.26,54.74,1360890,53.83,54.8699,53.26,54.74,1360890,0.0,1.0
2025-01-15,54.51,55.3,54.05,54.39,1959521,54.51,55.3,54.05,54.39,1959521,0.0,1.0
2025-01-16,55.37,55.79,54.64,54.64,1570052,55.37,55.79,54.64,54.64,1570052,0.0,1.0
2025-01-17,54.8,55.73,54.765,55.66,942149,54.8,55.73,54.765,55.66,942149,0.0,1.0
2025-01-21,55.94,56.39,54.88,55.1,1204322,55.94,56.39,54.88,55.1,1204322,0.0,1.0
2025-01-22,55.28,55.9999,54.985,55.79,1154629,55.28,55.9999,54.985,55.79,1154629,0.0,1.0
2025-01-23,55.63,55.87,54.96,55.22,934843,55.63,55.87,54.96,55.22,934843,0.0,1.0
2025-01-24,55.77,56.0799,54.975,55.29,731809,55.77,56.0799,54.975,55.29,731809,0.0,1.0
2025-01-27,55.86,57.246,55.24,55.69,913908,55.86,57.246,55.24,55.69,913908,0.0,1.0
2025-01-28,56.0,56.82,55.66,55.97,1233861,56.0,56.82,55.66,55.97,1233861,0.0,1.0
2025-01-29,55.83,56.74,55.1221,56.03,840902,55.83,56.74,55.1221,56.03,840902,0.0,1.0
2025-01-30,56.42,57.46,56.06,56.3,1058672,56.42,57.46,56.06,56.3,1058672,0.0,1.0
2025-01-31,56.64,57.4,56.32,56.34,1385895,56.64,57.4,56.32,56.34,1385895,0.0,1.0
2025-02-03,56.28,57.14,54.96,55.12,1136916,56.28,57.14,54.96,55.12,1136916,0.0,1.0
2025-02-04,56.77,56.85,55.925,56.01,716947,56.77,56.85,55.925,56.01,716947,0.0,1.0
2025-02-05,57.63,57.72,56.6,57.05,1052607,57.63,57.72,56.6,57.05,1052607,0.0,1.0
2025-02-06,57.94,58.196,57.455,57.91,1068187,57.94,58.196,57.455,57.91,1068187,0.0,1.0
2025-02-07,57.1,58.07,56.94,58.07,1042712,57.1,58.07,56.94,58.07,1042712,0.0,1.0
2025-02-10,57.34,57.775,56.88,57.1,967321,57.34,57.775,56.88,57.1,967321,0.0,1.0
2025-02-11,57.33,57.39,56.51,57.02,1143602,57.33,57.39,56.51,57.02,1143602,0.0,1.0
2025-02-12,58.11,58.33,56.71,56.71,888174,58.11,58.33,56.71,56.71,888174,0.0,1.0
2025-02-13,58.61,58.72,57.79,58.48,883155,58.61,58.72,57.79,58.48,883155,0.0,1.0
2025-02-14,58.29,59.4,58.12,59.12,1000607,58.29,59.4,58.12,59.12,1000607,0.0,1.0
2025-02-18,57.9,58.8961,57.61,58.84,1658056,57.9,58.8961,57.61,58.84,1658056,0.0,1.0
2025-02-19,57.77,60.67,56.77,58.98,2236594,57.77,60.67,56.77,58.98,2236594,0.0,1.0
2025-02-20,57.44,57.73,56.07,57.35,1543386,57.44,57.73,56.07,57.35,1543386,0.0,1.0
2025-02-21,57.75,58.74,57.32,58.0,1299870,57.75,58.74,57.32,58.0,1299870,0.0,1.0
2025-02-24,58.5,59.35,57.49,57.93,1362433,58.5,59.35,57.49,57.93,1362433,0.0,1.0
2025-02-25,57.99,58.98,57.5,58.6,1198241,57.99,58.98,57.5,58.6,1198241,0.0,1.0
2025-02-26,57.92,58.6982,57.45,58.02,1024737,57.92,58.6982,57.45,58.02,1024737,0.0,1.0
2025-02-27,57.7,58.97,57.65,57.99,879988,57.7,58.97,57.65,57.99,879988,0.0,1.0
2025-02-28,59.15,59.16,57.49,57.55,1235596,59.15,59.16,57.49,57.55,1235596,0.0,1.0
2025-03-03,57.96,59.9,57.66,59.14,1414646,57.96,59.9,57.66,59.14,1414646,0.0,1.0
2025-03-04,58.14,58.6592,56.9,57.57,1478544,58.14,58.6592,56.9,57.57,1478544,0.0,1.0
2025-03-05,59.53,60.07,58.23,58.23,1714544,59.53,60.07,58.23,58.23,1714544,0.0,1.0
2025-03-06,60.15,60.31,59.17,59.21,1753336,60.15,60.31,59.17,59.21,1753336,0.0,1.0
2025-03-07,60.98,61.49,59.18,59.77,1491791,60.98,61.49,59.18,59.77,1491791,0.0,1.0
2025-03-10,61.44,63.11,60.14,60.17,2040881,61.44,63.11,60.14,60.17,2040881,0.0,1.0
2025-03-11,61.45,62.39,60.6457,61.24,1218119,61.45,62.39,60.6457,61.24,1218119,0.0,1.0
2025-03-12,60.89,62.03,60.38,61.465,1525372,60.89,62.03,60.38,61.465,1525372,0.0,1.0
2025-03-13,61.06,61.48,60.435,60.77,992143,61.06,61.48,60.435,60.77,992143,0.0,1.0
2025-03-14,62.27,62.72,61.1116,61.22,1042468,62.27,62.72,61.1116,61.22,1042468,0.0,1.0
2025-03-17,62.95,63.389,60.92,62.46,1587078,62.95,63.389,60.92,62.46,1587078,0.0,1.0
2025-03-18,62.54,63.18,62.13,62.62,1226195,62.54,63.18,62.13,62.62,1226195,0.0,1.0
2025-03-19,64.3,64.545,62.52,62.59,1371655,64.3,64.545,62.52,62.59,1371655,0.0,1.0
2025-03-20,64.32,64.94,63.8825,63.91,1637283,64.32,64.94,63.8825,63.91,1637283,0.0,1.0
2025-03-21,65.16,65.21,63.5,64.315,4001042,65.16,65.21,63.5,64.315,4001042,0.0,1.0
2025-03-24,64.02,66.0,62.85,65.69,2399979,64.02,66.0,62.85,65.69,2399979,0.0,1.0
2025-03-25,64.84,65.025,63.51,63.9,1421825,64.84,65.025,63.51,63.9,1421825,0.0,1.0
2025-03-26,63.82,65.03,63.205,65.03,1283986,63.82,65.03,63.205,65.03,1283986,0.0,1.0
2025-03-27,64.48,64.61,63.38,63.79,830087,64.48,64.61,63.38,63.79,830087,0.0,1.0
2025-03-28,63.84,64.35,62.72,64.35,1266778,63.84,64.35,62.72,64.35,1266778,0.0,1.0
2025-03-31,63.81,64.07,62.6,63.39,1641683,63.81,64.07,62.6,63.39,1641683,0.0,1.0
2025-04-01,61.87,64.1677,61.425,64.06,1407893,61.87,64.1677,61.425,64.06,1407893,0.0,1.0
2025-04-02,63.02,63.1386,61.5405,61.7,1573621,63.02,63.1386,61.5405,61.7,1573621,0.0,1.0
2025-04-03,61.92,63.14,61.23,62.07,1883385,61.92,63.14,61.23,62.07,1883385,0.0,1.0
2025-04-04,59.77,60.98,59.11,60.72,2295556,59.77,60.98,59.11,60.72,2295556,0.0,1.0
2025-04-07,59.35,61.815,56.38,57.5,2035493,59.35,61.815,56.38,57.5,2035493,0.0,1.0
2025-04-08,57.54,61.37,56.93,60.87,2023435,57.54,61.37,56.93,60.87,2023435,0.0,1.0
2025-04-09,60.65,61.44,55.71,56.11,2068639,60.65,61.44,55.71,56.11,2068639,0.0,1.0
2025-04-10,57.7,59.64,56.68,59.19,1992998,57.7,59.64,56.68,59.19,1992998,0.0,1.0
2025-04-11,60.22,60.88,57.4,57.87,1839802,60.22,60.88,57.4,57.87,1839802,0.0,1.0
2025-04-14,61.39,62.13,60.06,61.3,1611642,61.39,62.13,60.06,61.3,1611642,0.0,1.0
2025-04-15,61.28,62.14,60.81,61.55,1286268,61.28,62.14,60.81,61.55,1286268,0.0,1.0
2025-04-16,58.82,61.3,57.5,61.17,1707112,58.82,61.3,57.5,61.17,1707112,0.0,1.0
2025-04-17,58.79,59.33,57.51,58.18,1519339,58.79,59.33,57.51,58.18,1519339,0.0,1.0
2025-04-21,57.29,58.9899,56.47,58.74,1267138,57.29,58.9899,56.47,58.74,1267138,0.0,1.0
2025-04-22,58.21,58.44,57.4,58.0,1431773,58.21,58.44,57.4,58.0,1431773,0.0,1.0
2025-04-23,58.41,59.23,57.65,58.89,1438906,58.41,59.23,57.65,58.89,1438906,0.0,1.0
2025-04-24,59.25,59.385,57.65,58.46,1251348,59.25,59.385,57.65,58.46,1251348,0.0,1.0
2025-04-25,60.49,60.9,58.49,59.02,992970,60.49,60.9,58.49,59.02,992970,0.0,1.0
2025-04-28,60.57,61.47,59.92,60.41,887444,60.57,61.47,59.92,60.41,887444,0.0,1.0
2025-04-29,60.82,61.845,59.5291,60.11,1147965,60.82,61.845,59.5291,60.11,1147965,0.0,1.0
2025-04-30,61.42,61.8,59.77,60.97,1366148,61.42,61.8,59.77,60.97,1366148,0.0,1.0
2025-05-01,60.03,61.63,59.5749,61.0,1140142,60.03,61.63,59.5749,61.0,1140142,0.0,1.0
2025-05-02,61.19,62.075,60.63,61.1,1098491,61.19,62.075,60.63,61.1,1098491,0.0,1.0
2025-05-05,60.62,61.15,60.18,60.6,905972,60.62,61.15,60.18,60.6,905972,0.0,1.0
2025-05-06,59.38,60.555,58.38,60.0,2488362,59.38,60.555,58.38,60.0,2488362,0.0,1.0
2025-05-07,70.14,70.505,61.75,63.69,9681945,70.14,70.505,61.75,63.69,9681945,0.0,1.0
2025-05-08,67.73,69.845,67.13,69.845,5149653,67.73,69.845,67.13,69.845,5149653,0.0,1.0
2025-05-09,65.87,69.935,65.68,68.11,2501777,65.87,69.935,65.68,68.11,2501777,0.0,1.0
2025-05-12,66.58,67.9,64.05,67.52,2615403,66.58,67.9,64.05,67.52,2615403,0.0,1.0
2025-05-13,50.23,57.99,48.1,57.755,14011378,50.23,57.99,48.1,57.755,14011378,0.0,1.0
2025-05-14,47.91,50.25,47.5,50.25,7165789,47.91,50.25,47.5,50.25,7165789,0.0,1.0
2025-05-15,48.95,49.7,47.74,47.74,3661684,48.95,49.7,47.74,47.74,3661684,0.0,1.0
2025-05-16,52.02,52.75,48.64,48.72,3978479,52.02,52.75,48.64,48.72,3978479,0.0,1.0
2025-05-19,53.295,53.37,51.75,51.86,2227632,53.295,53.37,51.75,51.86,2227632,0.0,1.0
2025-05-20,53.45,53.95,52.77,53.59,1769056,53.45,53.95,52.77,53.59,1769056,0.0,1.0
2025-05-21,53.93,54.26,52.43,52.99,1968226,53.93,54.26,52.43,52.99,1968226,0.0,1.0
2025-05-22,53.75,54.19,53.0401,53.64,1443161,53.75,54.19,53.0401,53.64,1443161,0.0,1.0
2025-05-23,54.54,54.68,53.0285,53.23,1201386,54.54,54.68,53.0285,53.23,1201386,0.0,1.0
2025-05-27,54.42,55.25,53.76,55.25,2029311,54.42,55.25,53.76,55.25,2029311,0.0,1.0
2025-05-28,54.43,55.09,54.215,54.5,1871357,54.43,55.09,54.215,54.5,1871357,0.0,1.0
2025-05-29,54.73,54.96,54.0001,54.69,1830251,54.73,54.96,54.0001,54.69,1830251,0.0,1.0
2025-05-30,56.07,56.39,54.26,54.75,2234528,56.07,56.39,54.26,54.75,2234528,0.0,1.0
2025-06-02,55.64,56.3175,54.49,55.69,1943149,55.64,56.3175,54.49,55.69,1943149,0.0,1.0
2025-06-03,53.31,55.58,52.73,55.58,3099820,53.31,55.58,52.73,55.58,3099820,0.0,1.0
2025-06-04,53.85,54.11,53.01,53.01,1369760,53.85,54.11,53.01,53.01,1369760,0.0,1.0
2025-06-05,53.55,54.24,53.21,53.66,1963783,53.55,54.24,53.21,53.66,1963783,0.0,1.0
2025-06-06,54.25,54.7568,53.44,54.15,1308225,54.25,54.7568,53.44,54.15,1308225,0.0,1.0
2025-06-09,54.38,54.945,54.0,54.5,1555974,54.38,54.945,54.0,54.5,1555974,0.0,1.0
2025-06-10,53.77,54.505,53.535,54.28,1718118,53.77,54.505,53.535,54.28,1718118,0.0,1.0
2025-06-11,53.85,55.6,53.74,53.77,1395057,53.85,55.6,53.74,53.77,1395057,0.0,1.0
2025-06-12,54.54,54.55,53.65,53.94,1131858,54.54,54.55,53.65,53.94,1131858,0.0,1.0
2025-06-13,53.98,54.52,53.61,53.75,1218776,53.98,54.52,53.61,53.75,1218776,0.0,1.0
2025-06-16,53.92,54.4,53.55,53.82,1362908,53.92,54.4,53.55,53.82,1362908,0.0,1.0
2025-06-17,53.11,53.83,52.96,53.58,1629430,53.11,53.83,52.96,53.58,1629430,0.0,1.0
2025-06-18,53.15,53.79,52.94,53.18,1397422,53.15,53.79,52.94,53.18,1397422,0.0,1.0
2025-06-20,52.81,53.745,52.64,53.35,5661761,52.81,53.745,52.64,53.35,5661761,0.0,1.0
2025-06-23,52.8,52.87,51.91,52.74,1939419,52.8,52.87,51.91,52.74,1939419,0.0,1.0
2025-06-24,53.9,54.13,52.61,53.0,1991943,53.9,54.13,52.61,53.0,1991943,0.0,1.0
2025-06-25,52.32,53.64,51.89,53.515,1910540,52.32,53.64,51.89,53.515,1910540,0.0,1.0
2025-06-26,52.53,53.14,52.235,52.98,1761765,52.53,53.14,52.235,52.98,1761765,0.0,1.0
2025-06-27,52.21,53.0,51.93,52.55,21399487,52.21,53.0,51.93,52.55,21399487,0.0,1.0
2025-06-30,52.02,53.44,51.06,52.66,3626695,52.02,53.44,51.06,52.66,3626695,0.0,1.0
2025-07-01,52.92,53.3124,51.78,51.78,2150463,52.92,53.3124,51.78,51.78,2150463,0.0,1.0
2025-07-02,53.84,54.25,52.72,52.92,2217368,53.84,54.25,52.72,52.92,2217368,0.0,1.0
2025-07-03,54.0,54.17,53.33,53.54,868065,54.0,54.17,53.33,53.54,868065,0.0,1.0
2025-07-07,54.22,54.34,53.65,53.82,1753850,54.22,54.34,53.65,53.82,1753850,0.0,1.0
2025-07-08,55.8,56.21,54.145,54.17,2268977,55.8,56.21,54.145,54.17,2268977,0.0,1.0
2025-07-09,56.58,57.19,56.055,56.66,1556825,56.58,57.19,56.055,56.66,1556825,0.0,1.0
2025-07-10,57.63,57.97,56.185,56.39,1617625,57.63,57.97,56.185,56.39,1617625,0.0,1.0
2025-07-11,57.15,57.86,56.785,57.37,1242856,57.15,57.86,56.785,57.37,1242856,0.0,1.0
2025-07-14,57.65,58.14,57.16,57.24,1099408,57.65,58.14,57.16,57.24,1099408,0.0,1.0
2025-07-15,56.6,57.815,56.56,57.71,1001416,56.6,57.815,56.56,57.71,1001416,0.0,1.0
2025-07-16,58.01,58.45,57.005,57.09,1434304,58.01,58.45,57.005,57.09,1434304,0.0,1.0
2025-07-17,57.805,58.56,57.57,58.1,1110491,57.805,58.56,57.57,58.1,1110491,0.0,1.0
2025-07-18,56.45,57.85,56.38,57.85,1111563,56.45,57.85,56.38,57.85,1111563,0.0,1.0
2025-07-21,55.92,56.659,55.64,56.49,1051784,55.92,56.659,55.64,56.49,1051784,0.0,1.0
2025-07-22,57.54,57.775,56.05,56.05,1038585,57.54,57.775,56.05,56.05,1038585,0.0,1.0
2025-07-23,58.56,58.98,57.325,57.65,995093,58.56,58.98,57.325,57.65,995093,0.0,1.0
2025-07-24,58.77,59.38,58.51,58.64,799077,58.77,59.38,58.51,58.64,799077,0.0,1.0
2025-07-25,58.24,58.93,58.02,58.75,1095733,58.24,58.93,58.02,58.75,1095733,0.0,1.0
2025-07-28,57.73,58.93,57.72,58.43,1116767,57.73,58.93,57.72,58.43,1116767,0.0,1.0
2025-07-29,59.05,59.49,57.675,57.75,1472111,59.05,59.49,57.675,57.75,1472111,0.0,1.0
2025-07-30,60.08,60.36,59.11,59.34,1427048,60.08,60.36,59.11,59.34,1427048,0.0,1.0
2025-07-31,59.97,61.75,59.86,59.9,2496046,59.97,61.75,59.86,59.9,2496046,0.0,1.0
2025-08-01,59.02,60.27,58.53,59.82,1675753,59.02,60.27,58.53,59.82,1675753,0.0,1.0
2025-08-04,59.99,60.07,58.675,59.35,1110497,59.99,60.07,58.675,59.35,1110497,0.0,1.0
2025-08-05,60.81,61.0499,59.38,60.06,3168164,60.81,61.0499,59.38,60.06,3168164,0.0,1.0
2025-08-06,62.32,65.3999,61.955,63.05,5659249,62.32,65.3999,61.955,63.05,5659249,0.0,1.0
2025-08-07,62.1,62.93,61.27,62.88,2142997,62.1,62.93,61.27,62.88,2142997,0.0,1.0
2025-08-08,62.9,63.27,61.9,61.97,1592677,62.9,63.27,61.9,61.97,1592677,0.0,1.0
2025-08-11,62.89,63.66,62.49,62.59,2144994,62.89,63.66,62.49,62.59,2144994,0.0,1.0
2025-08-12,64.04,64.32,62.68,62.68,2379172,64.04,64.32,62.68,62.68,2379172,0.0,1.0
2025-08-13,65.13,65.15,63.64,64.69,2290355,65.13,65.15,63.64,64.69,2290355,0.0,1.0
2025-08-14,65.54,66.0,64.4169,64.94,1598557,65.54,66.0,64.4169,64.94,1598557,0.0,1.0
2025-08-15,67.27,67.395,65.77,66.15,1665959,67.27,67.395,65.77,66.15,1665959,0.0,1.0
2025-08-18,68.96,69.05,67.95,68.195,1854863,68.96,69.05,67.95,68.195,1854863,0.0,1.0
2025-08-19,69.98,70.7,68.99,69.06,3001692,69.98,70.7,68.99,69.06,3001692,0.0,1.0
2025-08-20,71.13,71.205,69.525,69.7,1891457,71.13,71.205,69.525,69.7,1891457,0.0,1.0
2025-08-21,71.61,72.33,70.55,71.13,1863892,71.61,72.33,70.55,71.13,1863892,0.0,1.0
2025-08-22,71.82,72.09,70.3201,71.62,2435036,71.82,72.09,70.3201,71.62,2435036,0.0,1.0
2025-08-25,72.21,73.47,72.0,72.0,1644959,72.21,73.47,72.0,72.0,1644959,0.0,1.0
2025-08-26,72.93,72.97,71.9097,72.43,2280980,72.93,72.97,71.9097,72.43,2280980,0.0,1.0
2025-08-27,73.18,74.07,72.93,72.93,3208670,73.18,74.07,72.93,72.93,3208670,0.0,1.0
2025-08-28,72.81,72.88,72.07,72.85,1482308,72.81,72.88,72.07,72.85,1482308,0.0,1.0
2025-08-29,73.15,73.26,72.47,73.0,1164315,73.15,73.26,72.47,73.0,1164315,0.0,1.0
2025-09-02,73.34,74.44,71.5001,71.78,2684872,73.34,74.44,71.5001,71.78,2684872,0.0,1.0
2025-09-03,74.82,74.94,73.4,73.41,2180706,74.82,74.94,73.4,73.41,2180706,0.0,1.0
2025-09-04,73.4,75.46,73.01,74.82,2759852,73.4,75.46,73.01,74.82,2759852,0.0,1.0
2025-09-05,74.93,74.96,72.39,73.67,1890026,74.93,74.96,72.39,73.67,1890026,0.0,1.0
2025-09-08,75.85,76.28,74.22,74.6,1828708,75.85,76.28,74.22,74.6,1828708,0.0,1.0
2025-09-09,76.07,76.1,74.85,76.0,1449742,76.07,76.1,74.85,76.0,1449742,0.0,1.0
2025-09-10,75.8,76.34,74.515,76.3,1102294,75.8,76.34,74.515,76.3,1102294,0.0,1.0
2025-09-11,77.53,77.58,75.68,76.0,2218814,77.53,77.58,75.68,76.0,2218814,0.0,1.0
2025-09-12,76.9,77.595,76.51,77.04,1121532,76.9,77.595,76.51,77.04,1121532,0.0,1.0
2025-09-15,76.33,77.175,75.25,77.175,1277831,76.33,77.175,75.25,77.175,1277831,0.0,1.0
2025-09-16,75.85,76.41,75.33,76.41,1147882,75.85,76.41,75.33,76.41,1147882,0.0,1.0
2025-09-17,75.81,76.61,75.19,75.7,1470023,75.81,76.61,75.19,75.7,1470023,0.0,1.0
2025-09-18,76.68,76.98,75.31,75.77,1656800,76.68,76.98,75.31,75.77,1656800,0.0,1.0
2025-09-19,77.81,77.95,76.17,76.69,6252315,77.81,77.95,76.17,76.69,6252315,0.0,1.0
2025-09-22,78.28,79.31,77.05,78.12,1620864,78.28,79.31,77.05,78.12,1620864,0.0,1.0
2025-09-23,77.57,79.5,77.455,78.79,1823380,77.57,79.5,77.455,78.79,1823380,0.0,1.0
2025-09-24,75.64,78.325,75.39,77.93,2228714,75.64,78.325,75.39,77.93,2228714,0.0,1.0
2025-09-25,73.97,75.59,73.615,75.47,2366168,73.97,75.59,73.615,75.47,2366168,0.0,1.0
2025-09-26,73.75,75.25,73.185,74.72,2222589,73.75,75.25,73.185,74.72,2222589,0.0,1.0
2025-09-29,73.29,74.0434,73.2,73.75,1876671,73.29,74.0434,73.2,73.75,1876671,0.0,1.0
2025-09-30,73.34,74.93,73.055,73.96,1828319,73.34,74.93,73.055,73.96,1828319,0.0,1.0
2025-10-01,74.94,76.3,74.3,75.2,4355637,74.94,76.3,74.3,75.2,4355637,0.0,1.0
2025-10-02,71.69,75.5,69.7,74.98,2860066,71.69,75.5,69.7,74.98,2860066,0.0,1.0
2025-10-03,68.98,71.8373,68.04,71.75,2657050,68.98,71.8373,68.04,71.75,2657050,0.0,1.0
2025-10-06,66.97,68.8344,66.64,68.58,2585982,66.97,68.8344,66.64,68.58,2585982,0.0,1.0
2025-10-07,66.02,66.92,65.05,66.6,2661524,66.02,66.92,65.05,66.6,2661524,0.0,1.0
2025-10-08,65.2,66.48,64.62,66.03,1933176,65.2,66.48,64.62,66.03,1933176,0.0,1.0
2025-10-09,65.11,65.62,64.19,65.2,1659855,65.11,65.62,64.19,65.2,1659855,0.0,1.0
2025-10-10,64.1,65.595,63.78,65.54,1534569,64.1,65.595,63.78,65.54,1534569,0.0,1.0
2025-10-13,65.33,65.75,64.1,64.26,1652877,65.33,65.75,64.1,64.26,1652877,0.0,1.0
2025-10-14,66.65,68.0,64.8,64.8,2597371,66.65,68.0,64.8,64.8,2597371,0.0,1.0
2025-10-15,66.36,67.6199,65.64,67.42,2127115,66.36,67.6199,65.64,67.42,2127115,0.0,1.0
2025-10-16,66.88,67.31,65.65,66.33,1684149,66.88,67.31,65.65,66.33,1684149,0.0,1.0
2025-10-17,67.03,67.54,66.18,66.97,2241551,67.03,67.54,66.18,66.97,2241551,0.0,1.0
2025-10-20,66.47,67.265,65.14,67.07,1418198,66.47,67.265,65.14,67.07,1418198,0.0,1.0
2025-10-21,66.88,67.0265,65.96,66.53,1729529,66.88,67.0265,65.96,66.53,1729529,0.0,1.0
2025-10-22,65.77,67.36,65.76,67.03,1352779,65.77,67.36,65.76,67.03,1352779,0.0,1.0
2025-10-23,66.885,66.98,65.63,65.99,1430636,66.885,66.98,65.63,65.99,1430636,0.0,1.0
2025-10-24,66.15,67.2781,66.11,66.99,994220,66.15,67.2781,66.11,66.99,994220,0.0,1.0
2025-10-27,65.85,66.99,65.56,66.8,1343877,65.85,66.99,65.56,66.8,1343877,0.0,1.0
2025-10-28,65.4,66.245,64.55,65.65,958833,65.4,66.245,64.55,65.65,958833,0.0,1.0
2025-10-29,65.26,66.97,64.95,65.74,1502952,65.26,66.97,64.95,65.74,1502952,0.0,1.0
2025-10-30,64.63,66.24,63.945,65.51,1794873,64.63,66.24,63.945,65.51,1794873,0.0,1.0
2025-10-31,65.19,65.49,63.84,64.1,1414867,65.19,65.49,63.84,64.1,1414867,0.0,1.0
2025-11-03,66.2,66.381,64.72,65.98,2752521,66.2,66.381,64.72,65.98,2752521,0.0,1.0
2025-11-04,68.05,69.93,65.0,67.64,2399169,68.05,69.93,65.0,67.64,2399169,0.0,1.0
2025-11-05,68.3,70.49,67.8,68.31,1492758,68.3,70.49,67.8,68.31,1492758,0.0,1.0
2025-11-06,68.39,70.5,67.395,68.3,2328609,68.39,70.5,67.395,68.3,2328609,0.0,1.0
2025-11-07,68.24,70.0,67.52,69.02,11659681,68.24,70.0,67.52,69.02,11659681,0.0,1.0
2025-11-10,68.01,69.39,67.98,68.48,2478231,68.01,69.39,67.98,68.48,2478231,0.0,1.0
2025-11-11,70.13,70.23,67.395,67.96,1861792,70.13,70.23,67.395,67.96,1861792,0.0,1.0
2025-11-12,70.63,71.8,69.54,70.4,1945605,70.63,71.8,69.54,70.4,1945605,0.0,1.0
2025-11-13,71.19,72.66,70.22,70.31,3507318,71.19,72.66,70.22,70.31,3507318,0.0,1.0
2025-11-14,70.03,71.545,69.7183,70.55,1704920,70.03,71.545,69.7183,70.55,1704920,0.0,1.0
2025-11-17,70.56,72.71,70.25,70.51,2017228,70.56,72.71,70.25,70.51,2017228,0.0,1.0
2025-11-18,70.1,71.08,69.69,70.08,1349396,70.1,71.08,69.69,70.08,1349396,0.0,1.0
2025-11-19,70.25,70.53,68.955,70.53,1737861,70.25,70.53,68.955,70.53,1737861,0.0,1.0
2025-11-20,68.97,70.8146,68.73,70.58,1041177,68.97,70.8146,68.73,70.58,1041177,0.0,1.0
2025-11-21,70.34,70.76,68.09,68.97,2194551,70.34,70.76,68.09,68.97,2194551,0.0,1.0
2025-11-24,74.0,74.01,69.9,70.43,5726496,74.0,74.01,69.9,70.43,5726496,0.0,1.0
2025-11-25,72.82,74.2199,72.27,74.15,2421630,72.82,74.2199,72.27,74.15,2421630,0.0,1.0
2025-11-26,72.66,74.25,72.17,72.82,1298754,72.66,74.25,72.17,72.82,1298754,0.0,1.0