date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-07-11,23.94,30.0,23.75,27.5,17448600,95.76,120.0,95.0,110.0,4362150,0.0,1.0
2000-07-12,25.88,26.63,23.94,24.75,4542000,103.52,106.52,95.76,99.0,1135500,0.0,1.0
2000-07-13,25.5,27.44,25.0,26.38,2084700,102.0,109.76,100.0,105.52,521175,0.0,1.0
2000-07-14,25.19,25.88,23.94,25.81,1095000,100.76,103.52,95.76,103.24,273750,0.0,1.0
2000-07-17,24.13,26.88,23.88,26.88,1266300,96.52,107.52,95.52,107.52,316575,0.0,1.0
2000-07-18,25.25,25.5,23.06,24.38,2147800,101.0,102.0,92.24,97.52,536950,0.0,1.0
2000-07-19,24.0,25.19,23.25,25.13,1399200,96.0,100.76,93.0,100.52,349800,0.0,1.0
2000-07-20,23.13,25.38,22.63,24.25,1320300,92.52,101.52,90.52,97.0,330075,0.0,1.0
2000-07-21,19.31,22.94,19.0,22.88,2689400,77.24,91.76,76.0,91.52,672350,0.0,1.0
2000-07-24,16.88,20.25,16.5,20.13,2541100,67.52,81.0,66.0,80.52,635275,0.0,1.0
2000-07-25,18.5,18.63,17.19,17.25,1936700,74.0,74.52,68.76,69.0,484175,0.0,1.0
2000-07-26,18.5,19.88,17.75,18.13,1296600,74.0,79.52,71.0,72.52,324150,0.0,1.0
2000-07-27,16.56,18.13,16.31,17.88,1494100,66.24,72.52,65.24,71.52,373525,0.0,1.0
2000-07-28,15.38,17.19,14.25,17.13,2061200,61.52,68.76,57.0,68.52,515300,0.0,1.0
2000-07-31,18.5,19.63,14.88,15.38,2001900,74.0,78.52,59.52,61.52,500475,0.0,1.0
2000-08-01,16.63,18.56,16.25,18.56,984900,66.52,74.24,65.0,74.24,246225,0.0,1.0
2000-08-02,16.5,17.25,16.0,16.06,779400,66.0,69.0,64.0,64.24,194850,0.0,1.0
2000-08-03,16.13,16.69,15.0,15.5,931400,64.52,66.76,60.0,62.0,232850,0.0,1.0
2000-08-04,16.38,17.0,15.75,16.88,817000,65.52,68.0,63.0,67.52,204250,0.0,1.0
2000-08-07,16.75,18.25,16.31,17.75,2041500,67.0,73.0,65.24,71.0,510375,0.0,1.0
2000-08-08,15.56,17.0,15.5,16.94,941300,62.24,68.0,62.0,67.76,235325,0.0,1.0
2000-08-09,15.19,16.19,14.88,16.13,934900,60.76,64.76,59.52,64.52,233725,0.0,1.0
2000-08-10,14.81,15.38,14.31,15.31,1024300,59.24,61.52,57.24,61.24,256075,0.0,1.0
2000-08-11,14.5,14.75,13.75,14.38,1213100,58.0,59.0,55.0,57.52,303275,0.0,1.0
2000-08-14,15.44,15.69,14.38,14.88,1566400,61.76,62.76,57.52,59.52,391600,0.0,1.0
2000-08-15,17.94,18.13,15.38,15.59,3045600,71.76,72.52,61.52,62.36,761400,0.0,1.0
2000-08-16,17.56,19.25,17.44,18.5,1226200,70.24,77.0,69.76,74.0,306550,0.0,1.0
2000-08-17,18.56,18.75,17.44,17.5,960200,74.24,75.0,69.76,70.0,240050,0.0,1.0
2000-08-18,18.38,19.13,17.88,19.13,846200,73.52,76.52,71.52,76.52,211550,0.0,1.0
2000-08-21,18.94,18.94,17.63,18.81,719300,75.76,75.76,70.52,75.24,179825,0.0,1.0
2000-08-22,19.31,19.75,18.88,19.13,812500,77.24,79.0,75.52,76.52,203125,0.0,1.0
2000-08-23,18.75,19.25,18.25,18.63,332800,75.0,77.0,73.0,74.52,83200,0.0,1.0
2000-08-24,19.94,19.94,18.19,18.25,768400,79.76,79.76,72.76,73.0,192100,0.0,1.0
2000-08-25,19.38,20.44,19.38,19.81,349600,77.52,81.76,77.52,79.24,87400,0.0,1.0
2000-08-28,18.63,19.38,18.31,19.16,255000,74.52,77.52,73.24,76.64,63750,0.0,1.0
2000-08-29,19.13,19.44,18.5,18.63,566900,76.52,77.76,74.0,74.52,141725,0.0,1.0
2000-08-30,18.31,19.25,18.25,19.06,384900,73.24,77.0,73.0,76.24,96225,0.0,1.0
2000-08-31,18.06,18.63,18.0,18.25,470100,72.24,74.52,72.0,73.0,117525,0.0,1.0
2000-09-01,18.5,18.75,18.13,18.19,340800,74.0,75.0,72.52,72.76,85200,0.0,1.0
2000-09-05,17.88,18.75,17.75,18.75,460900,71.52,75.0,71.0,75.0,115225,0.0,1.0
2000-09-06,16.88,18.0,16.81,17.94,514000,67.52,72.0,67.24,71.76,128500,0.0,1.0
2000-09-07,18.69,19.0,16.75,16.88,439500,74.76,76.0,67.0,67.52,109875,0.0,1.0
2000-09-08,17.38,18.63,17.38,18.5,327800,69.52,74.52,69.52,74.0,81950,0.0,1.0
2000-09-11,16.75,17.75,16.25,17.13,547200,67.0,71.0,65.0,68.52,136800,0.0,1.0
2000-09-12,15.94,17.0,15.88,16.66,252100,63.76,68.0,63.52,66.64,63025,0.0,1.0
2000-09-13,15.75,16.13,15.63,15.81,554000,63.0,64.52,62.52,63.24,138500,0.0,1.0
2000-09-14,16.38,16.81,15.94,15.94,333700,65.52,67.24,63.76,63.76,83425,0.0,1.0
2000-09-15,15.5,16.5,15.25,16.38,370500,62.0,66.0,61.0,65.52,92625,0.0,1.0
2000-09-18,15.0,16.44,15.0,15.94,324600,60.0,65.76,60.0,63.76,81150,0.0,1.0
2000-09-19,14.94,15.56,14.81,15.31,555300,59.76,62.24,59.24,61.24,138825,0.0,1.0
2000-09-20,14.19,15.06,14.0,15.0,1074000,56.76,60.24,56.0,60.0,268500,0.0,1.0
2000-09-21,12.88,14.25,12.75,14.13,848900,51.52,57.0,51.0,56.52,212225,0.0,1.0
2000-09-22,11.94,12.5,11.19,11.63,1564500,47.76,50.0,44.76,46.52,391125,0.0,1.0
2000-09-25,12.31,13.63,12.06,12.63,605000,49.24,54.52,48.24,50.52,151250,0.0,1.0
2000-09-26,11.63,12.63,11.38,12.5,352000,46.52,50.52,45.52,50.0,88000,0.0,1.0
2000-09-27,11.94,12.75,11.5,12.56,254000,47.76,51.0,46.0,50.24,63500,0.0,1.0
2000-09-28,11.75,12.06,11.56,12.06,507700,47.0,48.24,46.24,48.24,126925,0.0,1.0
2000-09-29,11.88,11.94,11.25,11.75,329200,47.52,47.76,45.0,47.0,82300,0.0,1.0
2000-10-02,11.19,12.0,10.88,12.0,448000,44.76,48.0,43.52,48.0,112000,0.0,1.0
2000-10-03,10.69,11.75,10.19,11.75,520500,42.76,47.0,40.76,47.0,130125,0.0,1.0
2000-10-04,11.0,11.0,10.25,10.31,470800,44.0,44.0,41.0,41.24,117700,0.0,1.0
2000-10-05,9.875,11.13,9.844,10.94,1091100,39.5,44.52,39.376,43.76,272775,0.0,1.0
2000-10-06,9.125,10.06,8.688,9.813,823800,36.5,40.24,34.752,39.252,205950,0.0,1.0
2000-10-09,8.563,9.0,8.375,9.0,699800,34.252,36.0,33.5,36.0,174950,0.0,1.0
2000-10-10,7.625,8.75,7.563,8.719,1402700,30.5,35.0,30.252,34.876,350675,0.0,1.0
2000-10-11,8.0,8.5,7.188,7.469,1341900,32.0,34.0,28.752,29.876,335475,0.0,1.0
2000-10-12,8.563,9.0,8.0,8.469,908200,34.252,36.0,32.0,33.876,227050,0.0,1.0
2000-10-13,10.13,10.38,8.125,8.531,926000,40.52,41.52,32.5,34.124,231500,0.0,1.0
2000-10-16,10.38,12.0,10.0,11.0,1039100,41.52,48.0,40.0,44.0,259775,0.0,1.0
2000-10-17,8.75,10.88,8.375,10.81,1301600,35.0,43.52,33.5,43.24,325400,0.0,1.0
2000-10-18,8.813,9.344,8.0,8.094,823300,35.252,37.376,32.0,32.376,205825,0.0,1.0
2000-10-19,9.5,10.0,8.75,9.438,855300,38.0,40.0,35.0,37.752,213825,0.0,1.0
2000-10-20,10.75,10.88,9.25,9.375,1202300,43.0,43.52,37.0,37.5,300575,0.0,1.0
2000-10-23,10.81,11.5,10.5,10.69,729900,43.24,46.0,42.0,42.76,182475,0.0,1.0
2000-10-24,10.19,11.13,10.0,11.0,410000,40.76,44.52,40.0,44.0,102500,0.0,1.0
2000-10-25,9.75,10.13,9.25,9.75,332400,39.0,40.52,37.0,39.0,83100,0.0,1.0
2000-10-26,10.19,10.25,9.5,10.22,539400,40.76,41.0,38.0,40.88,134850,0.0,1.0
2000-10-27,9.938,11.0,9.875,10.81,313800,39.752,44.0,39.5,43.24,78450,0.0,1.0
2000-10-30,10.0,10.06,9.438,10.0,278500,40.0,40.24,37.752,40.0,69625,0.0,1.0
2000-10-31,10.75,10.75,9.625,10.0,422600,43.0,43.0,38.5,40.0,105650,0.0,1.0
2000-11-01,10.63,10.63,9.875,10.0,259400,42.52,42.52,39.5,40.0,64850,0.0,1.0
2000-11-02,10.5,10.94,10.0,10.75,558900,42.0,43.76,40.0,43.0,139725,0.0,1.0
2000-11-03,10.25,10.38,9.875,10.25,211700,41.0,41.52,39.5,41.0,52925,0.0,1.0
2000-11-06,10.44,10.88,10.13,10.19,467200,41.76,43.52,40.52,40.76,116800,0.0,1.0
2000-11-07,10.25,10.63,10.0,10.5,225600,41.0,42.52,40.0,42.0,56400,0.0,1.0
2000-11-08,9.813,10.31,9.375,10.28,151300,39.252,41.24,37.5,41.12,37825,0.0,1.0
2000-11-09,9.625,9.688,9.031,9.469,167400,38.5,38.752,36.124,37.876,41850,0.0,1.0
2000-11-10,8.813,9.813,8.75,9.016,205400,35.252,39.252,35.0,36.064,51350,0.0,1.0
2000-11-13,8.125,8.438,7.75,8.344,1059900,32.5,33.752,31.0,33.376,264975,0.0,1.0
2000-11-14,8.5,8.938,8.375,8.625,315600,34.0,35.752,33.5,34.5,78900,0.0,1.0
2000-11-15,8.531,9.063,8.5,8.688,267600,34.124,36.252,34.0,34.752,66900,0.0,1.0
2000-11-16,8.0,8.75,8.0,8.75,497400,32.0,35.0,32.0,35.0,124350,0.0,1.0
2000-11-17,7.75,8.5,7.625,8.5,828000,31.0,34.0,30.5,34.0,207000,0.0,1.0
2000-11-20,8.25,8.281,7.688,7.813,288800,33.0,33.124,30.752,31.252,72200,0.0,1.0
2000-11-21,8.219,8.5,7.813,8.5,198500,32.876,34.0,31.252,34.0,49625,0.0,1.0
2000-11-22,8.063,8.375,7.938,7.938,338300,32.252,33.5,31.752,31.752,84575,0.0,1.0
2000-11-24,8.375,8.625,8.125,8.156,102800,33.5,34.5,32.5,32.624,25700,0.0,1.0
2000-11-27,8.25,8.813,8.125,8.734,157100,33.0,35.252,32.5,34.936,39275,0.0,1.0
2000-11-28,7.625,8.219,7.375,8.188,205800,30.5,32.876,29.5,32.752,51450,0.0,1.0
2000-11-29,7.063,8.0,7.0,7.813,460000,28.252,32.0,28.0,31.252,115000,0.0,1.0
2000-11-30,7.0,7.406,6.281,6.469,416000,28.0,29.624,25.124,25.876,104000,0.0,1.0
2000-12-01,7.188,7.5,6.625,7.016,172600,28.752,30.0,26.5,28.064,43150,0.0,1.0
2000-12-04,7.125,7.875,7.0,7.313,138400,28.5,31.5,28.0,29.252,34600,0.0,1.0
2000-12-05,7.688,8.0,7.125,7.625,235400,30.752,32.0,28.5,30.5,58850,0.0,1.0
2000-12-06,7.5,7.938,7.0,7.688,268400,30.0,31.752,28.0,30.752,67100,0.0,1.0
2000-12-07,7.188,7.625,7.0,7.469,340700,28.752,30.5,28.0,29.876,85175,0.0,1.0
2000-12-08,8.344,8.344,7.188,7.313,235900,33.376,33.376,28.752,29.252,58975,0.0,1.0
2000-12-11,10.5,11.0,7.75,7.813,836300,42.0,44.0,31.0,31.252,209075,0.0,1.0
2000-12-12,9.719,10.69,9.5,10.0,262500,38.876,42.76,38.0,40.0,65625,0.0,1.0
2000-12-13,8.938,9.125,8.438,8.875,1027400,35.752,36.5,33.752,35.5,256850,0.0,1.0
2000-12-14,8.813,9.188,8.656,8.75,327300,35.252,36.752,34.624,35.0,81825,0.0,1.0
2000-12-15,8.75,9.0,8.5,8.781,196500,35.0,36.0,34.0,35.124,49125,0.0,1.0
2000-12-18,9.0,9.313,8.875,8.984,278700,36.0,37.252,35.5,35.936,69675,0.0,1.0
2000-12-19,8.438,8.938,8.438,8.5,319800,33.752,35.752,33.752,34.0,79950,0.0,1.0
2000-12-20,8.313,9.188,8.125,9.094,646500,33.252,36.752,32.5,36.376,161625,0.0,1.0
2000-12-21,8.5,8.75,7.625,7.688,388700,34.0,35.0,30.5,30.752,97175,0.0,1.0
2000-12-22,8.563,9.063,8.375,8.438,274800,34.252,36.252,33.5,33.752,68700,0.0,1.0
2000-12-26,8.12,8.88,8.12,8.44,379200,32.48,35.52,32.48,33.76,94800,0.0,1.0
2000-12-27,8.188,8.5,8.063,8.375,413400,32.752,34.0,32.252,33.5,103350,0.0,1.0
2000-12-28,7.875,8.25,7.875,8.063,1036800,31.5,33.0,31.5,32.252,259200,0.0,1.0
2000-12-29,8.875,9.219,7.875,7.875,7069800,35.5,36.876,31.5,31.5,1767450,0.0,1.0
2001-01-02,8.656,8.813,8.313,8.438,2826100,34.624,35.252,33.252,33.752,706525,0.0,1.0
2001-01-03,9.25,9.25,8.188,8.563,8332400,37.0,37.0,32.752,34.252,2083100,0.0,1.0
2001-01-04,9.625,10.63,8.563,9.563,6555600,38.5,42.52,34.252,38.252,1638900,0.0,1.0
2001-01-05,8.75,9.938,8.5,9.625,3674500,35.0,39.752,34.0,38.5,918625,0.0,1.0
2001-01-08,8.438,9.125,8.438,8.719,2410500,33.752,36.5,33.752,34.876,602625,0.0,1.0
2001-01-09,8.563,8.813,8.469,8.75,3127400,34.252,35.252,33.876,35.0,781850,0.0,1.0
2001-01-10,8.813,9.125,8.375,8.484,3885900,35.252,36.5,33.5,33.936,971475,0.0,1.0
2001-01-11,10.63,10.69,8.563,8.75,4601000,42.52,42.76,34.252,35.0,1150250,0.0,1.0
2001-01-12,10.56,11.63,10.19,10.31,3442800,42.24,46.52,40.76,41.24,860700,0.0,1.0
2001-01-16,10.75,10.94,9.875,10.13,2062400,43.0,43.76,39.5,40.52,515600,0.0,1.0
2001-01-17,11.81,13.44,11.31,11.31,4910800,47.24,53.76,45.24,45.24,1227700,0.0,1.0
2001-01-18,12.88,13.0,11.06,12.0,1971800,51.52,52.0,44.24,48.0,492950,0.0,1.0
2001-01-19,11.63,13.06,11.0,13.06,3379200,46.52,52.24,44.0,52.24,844800,0.0,1.0
2001-01-22,11.13,11.63,10.0,11.63,1532300,44.52,46.52,40.0,46.52,383075,0.0,1.0
2001-01-23,11.0,11.44,10.13,10.56,1106000,44.0,45.76,40.52,42.24,276500,0.0,1.0
2001-01-24,10.88,11.38,10.88,10.88,2050500,43.52,45.52,43.52,43.52,512625,0.0,1.0
2001-01-25,10.88,11.25,10.5,10.94,1142500,43.52,45.0,42.0,43.76,285625,0.0,1.0
2001-01-26,10.25,10.81,10.13,10.63,2162900,41.0,43.24,40.52,42.52,540725,0.0,1.0
2001-01-29,10.75,10.75,10.13,10.56,1411100,43.0,43.0,40.52,42.24,352775,0.0,1.0
2001-01-30,10.69,10.75,10.31,10.66,2067300,42.76,43.0,41.24,42.64,516825,0.0,1.0
2001-01-31,11.19,11.5,10.88,11.0,3888700,44.76,46.0,43.52,44.0,972175,0.0,1.0
2001-02-01,10.88,11.25,10.56,11.0,1594200,43.52,45.0,42.24,44.0,398550,0.0,1.0
2001-02-02,10.81,11.38,10.56,11.0,899900,43.24,45.52,42.24,44.0,224975,0.0,1.0
2001-02-05,10.94,11.19,10.25,10.75,1049800,43.76,44.76,41.0,43.0,262450,0.0,1.0
2001-02-06,10.69,11.0,10.25,10.94,854000,42.76,44.0,41.0,43.76,213500,0.0,1.0
2001-02-07,10.63,10.75,10.31,10.31,697900,42.52,43.0,41.24,41.24,174475,0.0,1.0
2001-02-08,10.44,10.88,10.44,10.69,787000,41.76,43.52,41.76,42.76,196750,0.0,1.0
2001-02-09,10.5,10.63,10.0,10.44,1288000,42.0,42.52,40.0,41.76,322000,0.0,1.0
2001-02-12,10.94,11.44,10.5,10.53,1561600,43.76,45.76,42.0,42.12,390400,0.0,1.0
2001-02-13,10.44,11.06,10.38,10.97,1092000,41.76,44.24,41.52,43.88,273000,0.0,1.0
2001-02-14,10.75,10.81,10.13,10.56,3472300,43.0,43.24,40.52,42.24,868075,0.0,1.0
2001-02-15,10.94,11.19,10.75,11.06,2346600,43.76,44.76,43.0,44.24,586650,0.0,1.0
2001-02-16,11.13,11.19,10.0,10.5,1470200,44.52,44.76,40.0,42.0,367550,0.0,1.0
2001-02-20,10.56,11.19,10.44,11.13,1381600,42.24,44.76,41.76,44.52,345400,0.0,1.0
2001-02-21,10.31,10.75,10.0,10.19,839900,41.24,43.0,40.0,40.76,209975,0.0,1.0
2001-02-22,10.19,10.5,9.75,10.38,1056900,40.76,42.0,39.0,41.52,264225,0.0,1.0
2001-02-23,10.44,10.5,9.75,10.03,735600,41.76,42.0,39.0,40.12,183900,0.0,1.0
2001-02-26,11.75,14.0,10.0,10.5,8535100,47.0,56.0,40.0,42.0,2133775,0.0,1.0
2001-02-27,10.09,11.31,9.75,10.75,1846100,40.36,45.24,39.0,43.0,461525,0.0,1.0
2001-02-28,9.219,10.19,9.0,9.875,1584000,36.876,40.76,36.0,39.5,396000,0.0,1.0
2001-03-01,10.06,12.5,8.656,8.688,2220000,40.24,50.0,34.624,34.752,555000,0.0,1.0
2001-03-02,10.38,10.75,9.625,9.75,1286000,41.52,43.0,38.5,39.0,321500,0.0,1.0
2001-03-05,10.44,10.56,10.0,10.44,519900,41.76,42.24,40.0,41.76,129975,0.0,1.0
2001-03-06,11.19,11.38,10.5,10.53,837100,44.76,45.52,42.0,42.12,209275,0.0,1.0
2001-03-07,11.0,11.31,10.88,11.13,946700,44.0,45.24,43.52,44.52,236675,0.0,1.0
2001-03-08,11.19,11.63,10.94,11.0,1746900,44.76,46.52,43.76,44.0,436725,0.0,1.0
2001-03-09,11.13,11.13,10.81,11.0,1083100,44.52,44.52,43.24,44.0,270775,0.0,1.0
2001-03-12,11.25,11.31,10.75,10.94,843300,45.0,45.24,43.0,43.76,210825,0.0,1.0
2001-03-13,11.5,11.56,10.94,11.25,921300,46.0,46.24,43.76,45.0,230325,0.0,1.0
2001-03-14,11.44,11.75,10.94,11.06,559800,45.76,47.0,43.76,44.24,139950,0.0,1.0
2001-03-15,11.0,11.56,10.88,11.5,986700,44.0,46.24,43.52,46.0,246675,0.0,1.0
2001-03-16,9.5,11.0,9.375,10.81,2004800,38.0,44.0,37.5,43.24,501200,0.0,1.0
2001-03-19,9.938,10.38,9.125,9.875,1888500,39.752,41.52,36.5,39.5,472125,0.0,1.0
2001-03-20,10.19,10.56,9.875,9.875,691700,40.76,42.24,39.5,39.5,172925,0.0,1.0
2001-03-21,10.81,11.19,10.13,10.25,394300,43.24,44.76,40.52,41.0,98575,0.0,1.0
2001-03-22,11.06,11.13,10.13,10.81,561500,44.24,44.52,40.52,43.24,140375,0.0,1.0
2001-03-23,11.38,11.75,10.75,11.38,1645500,45.52,47.0,43.0,45.52,411375,0.0,1.0
2001-03-26,11.38,11.56,11.19,11.44,654500,45.52,46.24,44.76,45.76,163625,0.0,1.0
2001-03-27,12.63,12.69,11.31,11.38,1426000,50.52,50.76,45.24,45.52,356500,0.0,1.0
2001-03-28,11.63,12.5,11.63,11.94,2263600,46.52,50.0,46.52,47.76,565900,0.0,1.0
2001-03-29,11.06,12.06,11.06,11.56,982000,44.24,48.24,44.24,46.24,245500,0.0,1.0
2001-03-30,11.56,11.88,11.13,11.25,1202300,46.24,47.52,44.52,45.0,300575,0.0,1.0
2001-04-02,10.5,11.75,10.19,11.63,1277300,42.0,47.0,40.76,46.52,319325,0.0,1.0
2001-04-03,9.375,10.63,9.313,10.25,753600,37.5,42.52,37.252,41.0,188400,0.0,1.0
2001-04-04,9.875,10.44,8.75,9.0,1544600,39.5,41.76,35.0,36.0,386150,0.0,1.0
2001-04-05,11.81,12.19,10.31,10.31,1626600,47.24,48.76,41.24,41.24,406650,0.0,1.0
2001-04-06,11.63,11.81,11.06,11.13,708300,46.52,47.24,44.24,44.52,177075,0.0,1.0
2001-04-09,11.75,11.95,11.25,11.55,732600,47.0,47.8,45.0,46.2,183150,0.0,1.0
2001-04-10,12.2,12.2,11.41,11.75,1584400,48.8,48.8,45.64,47.0,396100,0.0,1.0
2001-04-11,12.57,13.75,12.4,13.24,2507800,50.28,55.0,49.6,52.96,626950,0.0,1.0
2001-04-12,13.05,13.3,12.36,12.37,2678800,52.2,53.2,49.44,49.48,669700,0.0,1.0
2001-04-16,13.1,13.2,12.51,12.99,540300,52.4,52.8,50.04,51.96,135075,0.0,1.0
2001-04-17,13.05,13.22,12.51,12.89,784600,52.2,52.88,50.04,51.56,196150,0.0,1.0
2001-04-18,13.4,15.04,13.0,13.43,4011500,53.6,60.16,52.0,53.72,1002875,0.0,1.0
2001-04-19,14.73,14.99,13.42,13.59,1855500,58.92,59.96,53.68,54.36,463875,0.0,1.0
2001-04-20,14.77,14.87,13.99,14.21,4201400,59.08,59.48,55.96,56.84,1050350,0.0,1.0
2001-04-23,14.9,15.02,13.62,14.88,1861800,59.6,60.08,54.48,59.52,465450,0.0,1.0
2001-04-24,14.96,15.13,14.6,14.97,1648700,59.84,60.52,58.4,59.88,412175,0.0,1.0
2001-04-25,14.6,14.96,13.9,14.74,1618400,58.4,59.84,55.6,58.96,404600,0.0,1.0
2001-04-26,14.75,15.1,14.51,14.55,1350900,59.0,60.4,58.04,58.2,337725,0.0,1.0
2001-04-27,14.8,15.1,14.72,15.0,1413200,59.2,60.4,58.88,60.0,353300,0.0,1.0
2001-04-30,15.01,15.75,14.89,15.13,3315000,60.04,63.0,59.56,60.52,828750,0.0,1.0
2001-05-01,15.01,15.13,14.75,15.06,1209400,60.04,60.52,59.0,60.24,302350,0.0,1.0
2001-05-02,15.58,15.65,14.87,15.23,1073900,62.32,62.6,59.48,60.92,268475,0.0,1.0
2001-05-03,15.36,15.48,14.95,15.09,880900,61.44,61.92,59.8,60.36,220225,0.0,1.0
2001-05-04,14.35,15.05,14.14,14.89,936800,57.4,60.2,56.56,59.56,234200,0.0,1.0
2001-05-07,14.6,14.85,14.31,14.32,738200,58.4,59.4,57.24,57.28,184550,0.0,1.0
2001-05-08,15.59,15.61,14.65,15.0,2568500,62.36,62.44,58.6,60.0,642125,0.0,1.0
2001-05-09,16.94,17.27,15.3,15.48,2366900,67.76,69.08,61.2,61.92,591725,0.0,1.0
2001-05-10,16.1,17.82,15.67,17.63,2226400,64.4,71.28,62.68,70.52,556600,0.0,1.0
2001-05-11,16.32,16.5,15.93,15.99,969000,65.28,66.0,63.72,63.96,242250,0.0,1.0
2001-05-14,15.59,16.2,15.35,16.15,810100,62.36,64.8,61.4,64.6,202525,0.0,1.0
2001-05-15,16.62,16.8,15.24,15.74,621500,66.48,67.2,60.96,62.96,155375,0.0,1.0
2001-05-16,17.89,17.95,16.25,16.29,1723300,71.56,71.8,65.0,65.16,430825,0.0,1.0
2001-05-17,18.39,18.6,17.97,17.97,1813300,73.56,74.4,71.88,71.88,453325,0.0,1.0
2001-05-18,17.82,18.31,17.49,18.31,1029200,71.28,73.24,69.96,73.24,257300,0.0,1.0
2001-05-21,17.68,17.98,17.5,17.91,1221300,70.72,71.92,70.0,71.64,305325,0.0,1.0
2001-05-22,17.7,18.15,17.64,17.7,721600,70.8,72.6,70.56,70.8,180400,0.0,1.0
2001-05-23,16.26,17.72,16.17,17.67,663600,65.04,70.88,64.68,70.68,165900,0.0,1.0
2001-05-24,16.63,16.85,16.27,16.6,628000,66.52,67.4,65.08,66.4,157000,0.0,1.0
2001-05-25,16.91,17.03,16.6,16.73,406500,67.64,68.12,66.4,66.92,101625,0.0,1.0
2001-05-29,15.27,16.7,15.25,16.5,554100,61.08,66.8,61.0,66.0,138525,0.0,1.0
2001-05-30,13.55,14.65,12.7,14.61,1918000,54.2,58.6,50.8,58.44,479500,0.0,1.0
2001-05-31,14.86,15.31,13.76,13.8,1098100,59.44,61.24,55.04,55.2,274525,0.0,1.0
2001-06-01,15.59,15.6,14.96,15.16,465600,62.36,62.4,59.84,60.64,116400,0.0,1.0
2001-06-04,15.38,15.59,15.06,15.55,283200,61.52,62.36,60.24,62.2,70800,0.0,1.0
2001-06-05,16.4,16.4,15.37,15.4,1163500,65.6,65.6,61.48,61.6,290875,0.0,1.0
2001-06-06,16.12,16.4,15.9,16.33,697100,64.48,65.6,63.6,65.32,174275,0.0,1.0
2001-06-07,17.91,18.1,15.99,16.0,3295500,71.64,72.4,63.96,64.0,823875,0.0,1.0
2001-06-08,16.89,17.99,16.41,17.99,928600,67.56,71.96,65.64,71.96,232150,0.0,1.0
2001-06-11,16.85,16.85,16.03,16.82,380000,67.4,67.4,64.12,67.28,95000,0.0,1.0
2001-06-12,15.77,16.36,15.2,16.3,1359400,63.08,65.44,60.8,65.2,339850,0.0,1.0
2001-06-13,15.6,16.25,15.51,16.05,739800,62.4,65.0,62.04,64.2,184950,0.0,1.0
2001-06-14,14.45,15.35,14.35,15.21,511900,57.8,61.4,57.4,60.84,127975,0.0,1.0
2001-06-15,14.33,14.55,13.76,14.15,1422900,57.32,58.2,55.04,56.6,355725,0.0,1.0
2001-06-18,14.6,15.14,14.13,14.74,852900,58.4,60.56,56.52,58.96,213225,0.0,1.0
2001-06-19,14.24,15.1,13.9,15.0,859600,56.96,60.4,55.6,60.0,214900,0.0,1.0
2001-06-20,14.44,14.53,13.64,13.85,1485100,57.76,58.12,54.56,55.4,371275,0.0,1.0
2001-06-21,13.94,15.03,13.69,14.57,1202600,55.76,60.12,54.76,58.28,300650,0.0,1.0
2001-06-22,14.38,14.76,13.95,14.0,843800,57.52,59.04,55.8,56.0,210950,0.0,1.0
2001-06-25,14.9,15.05,14.42,14.55,577600,59.6,60.2,57.68,58.2,144400,0.0,1.0
2001-06-26,14.35,14.58,14.0,14.44,602500,57.4,58.32,56.0,57.76,150625,0.0,1.0
2001-06-27,14.17,14.57,14.0,14.06,234400,56.68,58.28,56.0,56.24,58600,0.0,1.0
2001-06-28,15.19,15.36,14.18,14.18,1633500,60.76,61.44,56.72,56.72,408375,0.0,1.0
2001-06-29,14.8,15.57,14.4,15.23,2806800,59.2,62.28,57.6,60.92,701700,0.0,1.0
2001-07-02,14.08,15.0,13.99,14.9,1446200,56.32,60.0,55.96,59.6,361550,0.0,1.0
2001-07-03,13.4,14.25,13.26,14.25,923900,53.6,57.0,53.04,57.0,230975,0.0,1.0
2001-07-05,14.13,14.39,13.13,13.28,683600,56.52,57.56,52.52,53.12,170900,0.0,1.0
2001-07-06,13.35,13.57,12.85,13.43,1758500,53.4,54.28,51.4,53.72,439625,0.0,1.0
2001-07-09,13.51,13.75,12.9,13.43,699300,54.04,55.0,51.6,53.72,174825,0.0,1.0
2001-07-10,12.89,13.64,12.77,13.6,834800,51.56,54.56,51.08,54.4,208700,0.0,1.0
2001-07-11,12.99,13.2,12.32,12.82,637500,51.96,52.8,49.28,51.28,159375,0.0,1.0
2001-07-12,13.5,13.85,13.22,13.27,1398400,54.0,55.4,52.88,53.08,349600,0.0,1.0
2001-07-13,13.96,14.0,13.31,13.5,559900,55.84,56.0,53.24,54.0,139975,0.0,1.0
2001-07-16,12.82,13.96,12.8,13.95,2116500,51.28,55.84,51.2,55.8,529125,0.0,1.0
2001-07-17,13.31,13.34,12.4,12.69,707400,53.24,53.36,49.6,50.76,176850,0.0,1.0
2001-07-18,13.94,14.05,12.88,12.98,1028500,55.76,56.2,51.52,51.92,257125,0.0,1.0
2001-07-19,13.87,14.6,13.85,14.04,695400,55.48,58.4,55.4,56.16,173850,0.0,1.0
2001-07-20,13.86,14.31,13.11,13.92,375100,55.44,57.24,52.44,55.68,93775,0.0,1.0
2001-07-23,14.29,14.6,13.98,13.99,472100,57.16,58.4,55.92,55.96,118025,0.0,1.0
2001-07-24,14.05,14.38,13.9,14.28,1024600,56.2,57.52,55.6,57.12,256150,0.0,1.0
2001-07-25,13.69,14.05,13.36,13.92,1222200,54.76,56.2,53.44,55.68,305550,0.0,1.0
2001-07-26,13.52,13.78,12.17,12.66,2056700,54.08,55.12,48.68,50.64,514175,0.0,1.0
2001-07-27,14.04,14.1,13.3,13.46,835400,56.16,56.4,53.2,53.84,208850,0.0,1.0
2001-07-30,14.1,14.41,13.56,14.01,857700,56.4,57.64,54.24,56.04,214425,0.0,1.0
2001-07-31,14.17,14.6,13.66,14.06,655900,56.68,58.4,54.64,56.24,163975,0.0,1.0
2001-08-01,14.85,15.1,14.35,14.35,946000,59.4,60.4,57.4,57.4,236500,0.0,1.0
2001-08-02,15.25,15.3,14.75,15.1,1369000,61.0,61.2,59.0,60.4,342250,0.0,1.0
2001-08-03,15.11,15.19,14.6,15.17,396800,60.44,60.76,58.4,60.68,99200,0.0,1.0
2001-08-06,14.88,15.04,14.46,14.97,421600,59.52,60.16,57.84,59.88,105400,0.0,1.0
2001-08-07,13.91,14.89,13.65,14.89,894100,55.64,59.56,54.6,59.56,223525,0.0,1.0
2001-08-08,12.98,14.14,12.85,13.71,1053000,51.92,56.56,51.4,54.84,263250,0.0,1.0
2001-08-09,13.26,13.6,12.67,12.8,352700,53.04,54.4,50.68,51.2,88175,0.0,1.0
2001-08-10,13.51,13.6,12.84,13.33,259100,54.04,54.4,51.36,53.32,64775,0.0,1.0
2001-08-13,13.98,13.98,13.55,13.57,144200,55.92,55.92,54.2,54.28,36050,0.0,1.0
2001-08-14,13.81,14.09,13.7,13.93,216900,55.24,56.36,54.8,55.72,54225,0.0,1.0
2001-08-15,13.86,14.01,13.61,14.0,790300,55.44,56.04,54.44,56.0,197575,0.0,1.0
2001-08-16,13.97,13.97,13.14,13.8,698300,55.88,55.88,52.56,55.2,174575,0.0,1.0
2001-08-17,13.51,13.86,13.25,13.71,811000,54.04,55.44,53.0,54.84,202750,0.0,1.0
2001-08-20,13.47,13.61,13.12,13.39,255700,53.88,54.44,52.48,53.56,63925,0.0,1.0
2001-08-21,13.11,13.7,12.95,13.62,589600,52.44,54.8,51.8,54.48,147400,0.0,1.0
2001-08-22,13.25,13.55,13.02,13.3,905600,53.0,54.2,52.08,53.2,226400,0.0,1.0
2001-08-23,14.09,14.12,13.18,13.18,981100,56.36,56.48,52.72,52.72,245275,0.0,1.0
2001-08-24,14.85,14.88,14.0,14.2,525900,59.4,59.52,56.0,56.8,131475,0.0,1.0
2001-08-27,14.61,14.85,14.52,14.65,513900,58.44,59.4,58.08,58.6,128475,0.0,1.0
2001-08-28,14.1,14.59,13.81,14.58,836300,56.4,58.36,55.24,58.32,209075,0.0,1.0
2001-08-29,13.97,14.2,13.41,14.1,1821200,55.88,56.8,53.64,56.4,455300,0.0,1.0
2001-08-30,14.07,14.1,13.2,14.1,710400,56.28,56.4,52.8,56.4,177600,0.0,1.0
2001-08-31,13.95,14.25,13.65,13.7,755600,55.8,57.0,54.6,54.8,188900,0.0,1.0
2001-09-04,13.82,14.08,13.58,13.95,607000,55.28,56.32,54.32,55.8,151750,0.0,1.0
2001-09-05,14.01,14.25,13.3,13.91,916600,56.04,57.0,53.2,55.64,229150,0.0,1.0
2001-09-06,13.76,13.9,13.36,13.58,661400,55.04,55.6,53.44,54.32,165350,0.0,1.0
2001-09-07,13.95,14.01,13.55,13.75,748300,55.8,56.04,54.2,55.0,187075,0.0,1.0
2001-09-10,13.15,13.86,13.1,13.86,896000,52.6,55.44,52.4,55.44,224000,0.0,1.0
2001-09-17,11.97,12.9,11.34,12.24,1053300,47.88,51.6,45.36,48.96,263325,0.0,1.0
2001-09-18,11.99,12.27,11.7,11.97,1740900,47.96,49.08,46.8,47.88,435225,0.0,1.0
2001-09-19,10.8,12.1,10.41,12.1,1213900,43.2,48.4,41.64,48.4,303475,0.0,1.0
2001-09-20,9.99,11.06,9.9,11.06,893900,39.96,44.24,39.6,44.24,223475,0.0,1.0
2001-09-21,9.0,9.77,8.7,9.77,1125700,36.0,39.08,34.8,39.08,281425,0.0,1.0
2001-09-24,9.75,9.96,9.35,9.4,655100,39.0,39.84,37.4,37.6,163775,0.0,1.0
2001-09-25,10.21,10.73,9.61,9.88,1248100,40.84,42.92,38.44,39.52,312025,0.0,1.0
2001-09-26,9.54,10.44,9.07,10.38,792800,38.16,41.76,36.28,41.52,198200,0.0,1.0
2001-09-27,8.77,9.51,8.55,9.35,729000,35.08,38.04,34.2,37.4,182250,0.0,1.0
2001-09-28,9.45,10.1,8.99,9.24,1617000,37.8,40.4,35.96,36.96,404250,0.0,1.0
2001-10-01,9.01,9.75,8.8,9.27,744000,36.04,39.0,35.2,37.08,186000,0.0,1.0
2001-10-02,9.05,9.53,8.96,9.2,705800,36.2,38.12,35.84,36.8,176450,0.0,1.0
2001-10-03,10.33,10.39,8.88,10.39,2122300,41.32,41.56,35.52,41.56,530575,0.0,1.0
2001-10-04,10.22,10.57,9.96,10.57,921200,40.88,42.28,39.84,42.28,230300,0.0,1.0
2001-10-05,9.89,10.2,9.79,10.2,783700,39.56,40.8,39.16,40.8,195925,0.0,1.0
2001-10-08,10.69,10.87,9.5,10.87,867500,42.76,43.48,38.0,43.48,216875,0.0,1.0
2001-10-09,10.51,11.06,10.3,10.7,772800,42.04,44.24,41.2,42.8,193200,0.0,1.0
2001-10-10,11.26,11.33,10.51,10.52,715300,45.04,45.32,42.04,42.08,178825,0.0,1.0
2001-10-11,12.21,12.37,11.29,11.3,636100,48.84,49.48,45.16,45.2,159025,0.0,1.0
2001-10-12,12.01,12.56,11.5,11.65,375700,48.04,50.24,46.0,46.6,93925,0.0,1.0
2001-10-15,10.71,11.8,10.53,11.72,898600,42.84,47.2,42.12,46.88,224650,0.0,1.0
2001-10-16,10.66,11.1,10.38,10.72,552800,42.64,44.4,41.52,42.88,138200,0.0,1.0
2001-10-17,10.5,11.45,10.35,11.03,666400,42.0,45.8,41.4,44.12,166600,0.0,1.0
2001-10-18,10.05,10.8,9.98,10.7,569500,40.2,43.2,39.92,42.8,142375,0.0,1.0
2001-10-19,10.35,10.63,10.01,10.28,440000,41.4,42.52,40.04,41.12,110000,0.0,1.0
2001-10-22,11.28,11.55,10.21,10.35,892600,45.12,46.2,40.84,41.4,223150,0.0,1.0
2001-10-23,11.47,11.71,11.25,11.25,280900,45.88,46.84,45.0,45.0,70225,0.0,1.0
2001-10-24,11.5,11.68,11.3,11.46,658200,46.0,46.72,45.2,45.84,164550,0.0,1.0
2001-10-25,12.87,13.38,10.91,11.15,2280000,51.48,53.52,43.64,44.6,570000,0.0,1.0
2001-10-26,13.25,13.42,12.59,12.66,2042600,53.0,53.68,50.36,50.64,510650,0.0,1.0
2001-10-29,12.51,13.26,12.42,12.86,1020400,50.04,53.04,49.68,51.44,255100,0.0,1.0
2001-10-30,12.1,12.55,11.63,12.55,756900,48.4,50.2,46.52,50.2,189225,0.0,1.0
2001-10-31,13.11,13.25,12.09,12.13,1014300,52.44,53.0,48.36,48.52,253575,0.0,1.0
2001-11-01,13.89,13.98,12.79,13.15,793100,55.56,55.92,51.16,52.6,198275,0.0,1.0
2001-11-02,13.9,14.15,13.42,13.42,636800,55.6,56.6,53.68,53.68,159200,0.0,1.0
2001-11-05,14.0,14.75,14.0,14.18,798700,56.0,59.0,56.0,56.72,199675,0.0,1.0
2001-11-06,13.88,14.0,13.3,13.79,1112200,55.52,56.0,53.2,55.16,278050,0.0,1.0
2001-11-07,13.75,14.23,13.46,14.23,909600,55.0,56.92,53.84,56.92,227400,0.0,1.0
2001-11-08,13.72,14.2,13.63,13.71,1189900,54.88,56.8,54.52,54.84,297475,0.0,1.0
2001-11-09,12.8,13.8,12.35,13.62,1074300,51.2,55.2,49.4,54.48,268575,0.0,1.0
2001-11-12,12.55,13.14,11.61,13.14,657000,50.2,52.56,46.44,52.56,164250,0.0,1.0
2001-11-13,13.49,13.95,13.0,13.01,538500,53.96,55.8,52.0,52.04,134625,0.0,1.0
2001-11-14,13.38,13.85,12.95,13.76,313900,53.52,55.4,51.8,55.04,78475,0.0,1.0
2001-11-15,13.53,14.06,12.65,13.18,982000,54.12,56.24,50.6,52.72,245500,0.0,1.0
2001-11-16,13.67,13.85,13.31,13.52,296500,54.68,55.4,53.24,54.08,74125,0.0,1.0
2001-11-19,13.75,14.05,13.42,13.88,915200,55.0,56.2,53.68,55.52,228800,0.0,1.0
2001-11-20,13.1,13.73,12.89,13.61,400000,52.4,54.92,51.56,54.44,100000,0.0,1.0
2001-11-21,13.07,13.39,12.71,13.39,267400,52.28,53.56,50.84,53.56,66850,0.0,1.0
2001-11-23,13.16,13.25,12.76,13.25,70900,52.64,53.0,51.04,53.0,17725,0.0,1.0
2001-11-26,13.66,13.99,13.03,13.04,220700,54.64,55.96,52.12,52.16,55175,0.0,1.0
2001-11-27,14.1,14.41,13.17,13.55,516700,56.4,57.64,52.68,54.2,129175,0.0,1.0
2001-11-28,13.21,14.0,13.13,14.0,226100,52.84,56.0,52.52,56.0,56525,0.0,1.0
2001-11-29,13.68,13.75,13.21,13.48,243200,54.72,55.0,52.84,53.92,60800,0.0,1.0
2001-11-30,13.61,13.71,13.07,13.25,568500,54.44,54.84,52.28,53.0,142125,0.0,1.0
2001-12-03,13.2,13.59,13.03,13.59,250700,52.8,54.36,52.12,54.36,62675,0.0,1.0
2001-12-04,14.18,14.18,13.21,13.27,495600,56.72,56.72,52.84,53.08,123900,0.0,1.0
2001-12-05,14.91,14.98,14.0,14.19,1015000,59.64,59.92,56.0,56.76,253750,0.0,1.0
2001-12-06,14.86,15.0,14.38,15.0,972800,59.44,60.0,57.52,60.0,243200,0.0,1.0
2001-12-07,14.1,14.97,13.98,14.97,467100,56.4,59.88,55.92,59.88,116775,0.0,1.0
2001-12-10,14.02,14.16,13.75,13.96,480700,56.08,56.64,55.0,55.84,120175,0.0,1.0
2001-12-11,14.47,14.73,14.14,14.2,382900,57.88,58.92,56.56,56.8,95725,0.0,1.0
2001-12-12,14.12,14.97,14.05,14.3,638600,56.48,59.88,56.2,57.2,159650,0.0,1.0
2001-12-13,13.12,13.98,12.97,13.97,659500,52.48,55.92,51.88,55.88,164875,0.0,1.0
2001-12-14,13.39,13.8,13.0,13.3,770300,53.56,55.2,52.0,53.2,192575,0.0,1.0
2001-12-17,14.32,14.34,13.33,13.34,812000,57.28,57.36,53.32,53.36,203000,0.0,1.0
2001-12-18,14.4,14.55,14.27,14.35,542100,57.6,58.2,57.08,57.4,135525,0.0,1.0
2001-12-19,13.83,14.4,13.8,14.05,613700,55.32,57.6,55.2,56.2,153425,0.0,1.0
2001-12-20,13.67,13.9,13.28,13.79,942400,54.68,55.6,53.12,55.16,235600,0.0,1.0
2001-12-21,13.66,14.0,13.61,13.75,410800,54.64,56.0,54.44,55.0,102700,0.0,1.0
2001-12-24,13.74,14.13,13.72,13.89,313200,54.96,56.52,54.88,55.56,78300,0.0,1.0
2001-12-26,13.23,13.83,13.1,13.69,815900,52.92,55.32,52.4,54.76,203975,0.0,1.0
2001-12-27,13.55,13.6,13.29,13.29,1221300,54.2,54.4,53.16,53.16,305325,0.0,1.0
2001-12-28,13.1,13.75,13.1,13.62,545500,52.4,55.0,52.4,54.48,136375,0.0,1.0
2001-12-31,12.89,13.4,12.87,13.16,947700,51.56,53.6,51.48,52.64,236925,0.0,1.0
2002-01-02,13.2,13.32,12.85,12.86,850200,52.8,53.28,51.4,51.44,212550,0.0,1.0
2002-01-03,14.71,14.77,13.11,14.77,1489800,58.84,59.08,52.44,59.08,372450,0.0,1.0
2002-01-04,16.04,16.26,14.61,14.67,2201300,64.16,65.04,58.44,58.68,550325,0.0,1.0
2002-01-07,15.24,16.08,15.19,15.66,1184800,60.96,64.32,60.76,62.64,296200,0.0,1.0
2002-01-08,15.35,15.9,15.02,15.2,570000,61.4,63.6,60.08,60.8,142500,0.0,1.0
2002-01-09,14.89,15.76,14.26,15.35,6925900,59.56,63.04,57.04,61.4,1731475,0.0,1.0
2002-01-10,14.6,14.9,14.43,14.9,1014200,58.4,59.6,57.72,59.6,253550,0.0,1.0
2002-01-11,14.56,14.8,14.2,14.7,634700,58.24,59.2,56.8,58.8,158675,0.0,1.0
2002-01-14,14.79,14.88,14.16,14.41,712700,59.16,59.52,56.64,57.64,178175,0.0,1.0
2002-01-15,14.74,14.75,14.06,14.6,976600,58.96,59.0,56.24,58.4,244150,0.0,1.0
2002-01-16,13.48,14.24,13.19,14.13,1337300,53.92,56.96,52.76,56.52,334325,0.0,1.0
2002-01-17,13.35,13.65,12.96,13.64,1450300,53.4,54.6,51.84,54.56,362575,0.0,1.0
2002-01-18,13.16,13.3,12.92,13.16,1170600,52.64,53.2,51.68,52.64,292650,0.0,1.0
2002-01-22,12.64,13.2,12.13,13.1,825000,50.56,52.8,48.52,52.4,206250,0.0,1.0
2002-01-23,13.22,13.3,12.51,13.3,1169900,52.88,53.2,50.04,53.2,292475,0.0,1.0
2002-01-24,13.2,13.45,13.12,13.26,794000,52.8,53.8,52.48,53.04,198500,0.0,1.0
2002-01-25,13.1,13.29,12.66,13.0,1196700,52.4,53.16,50.64,52.0,299175,0.0,1.0
2002-01-28,13.44,13.5,13.01,13.02,681000,53.76,54.0,52.04,52.08,170250,0.0,1.0
2002-01-29,12.87,13.6,12.82,13.49,740900,51.48,54.4,51.28,53.96,185225,0.0,1.0
2002-01-30,13.21,13.22,12.6,13.02,566800,52.84,52.88,50.4,52.08,141700,0.0,1.0
2002-01-31,13.74,13.75,13.03,13.2,649700,54.96,55.0,52.12,52.8,162425,0.0,1.0
2002-02-01,13.47,13.7,13.35,13.7,473800,53.88,54.8,53.4,54.8,118450,0.0,1.0
2002-02-04,13.2,13.85,13.2,13.6,913400,52.8,55.4,52.8,54.4,228350,0.0,1.0
2002-02-05,12.59,13.3,12.4,13.29,1876900,50.36,53.2,49.6,53.16,469225,0.0,1.0
2002-02-06,12.21,12.65,11.96,12.64,813400,48.84,50.6,47.84,50.56,203350,0.0,1.0
2002-02-07,12.0,12.57,11.98,12.27,809700,48.0,50.28,47.92,49.08,202425,0.0,1.0
2002-02-08,12.25,12.32,11.9,12.13,898200,49.0,49.28,47.6,48.52,224550,0.0,1.0
2002-02-11,12.64,12.66,12.01,12.3,642500,50.56,50.64,48.04,49.2,160625,0.0,1.0
2002-02-12,12.25,12.7,12.25,12.65,618100,49.0,50.8,49.0,50.6,154525,0.0,1.0
2002-02-13,12.73,12.85,12.22,12.4,2016200,50.92,51.4,48.88,49.6,504050,0.0,1.0
2002-02-14,12.53,13.46,12.52,12.82,1159000,50.12,53.84,50.08,51.28,289750,0.0,1.0
2002-02-15,12.21,12.75,12.02,12.75,399000,48.84,51.0,48.08,51.0,99750,0.0,1.0
2002-02-19,11.86,12.21,11.77,12.12,583300,47.44,48.84,47.08,48.48,145825,0.0,1.0
2002-02-20,12.23,12.43,11.85,12.43,716800,48.92,49.72,47.4,49.72,179200,0.0,1.0
2002-02-21,11.48,12.2,11.26,12.1,551900,45.92,48.8,45.04,48.4,137975,0.0,1.0
2002-02-22,11.34,11.66,11.21,11.4,521000,45.36,46.64,44.84,45.6,130250,0.0,1.0
2002-02-25,11.99,12.05,11.35,11.36,384300,47.96,48.2,45.4,45.44,96075,0.0,1.0
2002-02-26,11.79,12.2,11.75,11.94,467500,47.16,48.8,47.0,47.76,116875,0.0,1.0
2002-02-27,12.35,12.69,11.85,11.87,758300,49.4,50.76,47.4,47.48,189575,0.0,1.0
2002-02-28,12.21,12.51,12.07,12.23,332700,48.84,50.04,48.28,48.92,83175,0.0,1.0
2002-03-01,13.33,13.61,12.31,12.49,964200,53.32,54.44,49.24,49.96,241050,0.0,1.0
2002-03-04,13.64,14.19,13.28,13.35,712800,54.56,56.76,53.12,53.4,178200,0.0,1.0
2002-03-05,13.9,14.24,13.63,13.63,724200,55.6,56.96,54.52,54.52,181050,0.0,1.0
2002-03-06,14.09,14.29,13.0,13.91,943800,56.36,57.16,52.0,55.64,235950,0.0,1.0
2002-03-07,14.2,14.47,13.98,14.12,557000,56.8,57.88,55.92,56.48,139250,0.0,1.0
2002-03-08,14.5,15.0,14.18,14.24,807500,58.0,60.0,56.72,56.96,201875,0.0,1.0
2002-03-11,13.89,14.5,13.8,14.4,452100,55.56,58.0,55.2,57.6,113025,0.0,1.0
2002-03-12,13.65,14.08,13.34,14.08,341200,54.6,56.32,53.36,56.32,85300,0.0,1.0
2002-03-13,12.92,13.42,12.89,13.14,477900,51.68,53.68,51.56,52.56,119475,0.0,1.0
2002-03-14,13.3,13.59,12.75,13.59,444500,53.2,54.36,51.0,54.36,111125,0.0,1.0
2002-03-15,13.43,13.62,13.04,13.17,293100,53.72,54.48,52.16,52.68,73275,0.0,1.0
2002-03-18,13.53,14.16,13.35,13.44,538200,54.12,56.64,53.4,53.76,134550,0.0,1.0
2002-03-19,13.18,13.62,13.18,13.54,366000,52.72,54.48,52.72,54.16,91500,0.0,1.0
2002-03-20,12.86,13.29,12.85,13.13,541000,51.44,53.16,51.4,52.52,135250,0.0,1.0
2002-03-21,13.26,13.28,12.65,13.28,439000,53.04,53.12,50.6,53.12,109750,0.0,1.0
2002-03-22,13.31,13.64,12.83,13.2,874200,53.24,54.56,51.32,52.8,218550,0.0,1.0
2002-03-25,13.25,13.7,13.17,13.3,811900,53.0,54.8,52.68,53.2,202975,0.0,1.0
2002-03-26,13.59,13.68,13.07,13.29,742500,54.36,54.72,52.28,53.16,185625,0.0,1.0
2002-03-27,13.59,13.67,13.3,13.56,548800,54.36,54.68,53.2,54.24,137200,0.0,1.0
2002-03-28,14.3,14.57,13.73,13.73,1110200,57.2,58.28,54.92,54.92,277550,0.0,1.0
2002-04-01,14.31,14.43,13.72,14.43,442400,57.24,57.72,54.88,57.72,110600,0.0,1.0
2002-04-02,13.82,14.25,13.82,14.24,485500,55.28,57.0,55.28,56.96,121375,0.0,1.0
2002-04-03,13.75,14.06,13.43,13.85,389300,55.0,56.24,53.72,55.4,97325,0.0,1.0
2002-04-04,13.94,14.04,13.38,13.68,326400,55.76,56.16,53.52,54.72,81600,0.0,1.0
2002-04-05,13.42,14.07,13.25,14.04,440200,53.68,56.28,53.0,56.16,110050,0.0,1.0
2002-04-08,13.2,13.24,12.35,13.08,1195900,52.8,52.96,49.4,52.32,298975,0.0,1.0
2002-04-09,13.1,13.37,12.96,13.35,1443300,52.4,53.48,51.84,53.4,360825,0.0,1.0
2002-04-10,13.51,13.61,12.94,13.14,1003200,54.04,54.44,51.76,52.56,250800,0.0,1.0
2002-04-11,13.52,13.75,13.35,13.5,872000,54.08,55.0,53.4,54.0,218000,0.0,1.0
2002-04-12,13.95,13.95,13.52,13.69,653200,55.8,55.8,54.08,54.76,163300,0.0,1.0
2002-04-15,13.86,14.27,13.74,13.97,763600,55.44,57.08,54.96,55.88,190900,0.0,1.0
2002-04-16,15.15,15.2,14.1,14.18,1165500,60.6,60.8,56.4,56.72,291375,0.0,1.0
2002-04-17,15.1,15.47,14.95,15.11,1786200,60.4,61.88,59.8,60.44,446550,0.0,1.0
2002-04-18,13.97,15.09,13.94,14.91,1453500,55.88,60.36,55.76,59.64,363375,0.0,1.0
2002-04-19,14.59,14.71,14.15,14.28,1371700,58.36,58.84,56.6,57.12,342925,0.0,1.0
2002-04-22,14.31,14.62,13.96,14.47,958500,57.24,58.48,55.84,57.88,239625,0.0,1.0
2002-04-23,14.35,14.46,14.22,14.41,691900,57.4,57.84,56.88,57.64,172975,0.0,1.0
2002-04-24,14.29,14.83,14.12,14.38,1254600,57.16,59.32,56.48,57.52,313650,0.0,1.0
2002-04-25,14.62,15.14,14.37,14.85,1498600,58.48,60.56,57.48,59.4,374650,0.0,1.0
2002-04-26,14.25,14.93,13.8,14.6,1195500,57.0,59.72,55.2,58.4,298875,0.0,1.0
2002-04-29,14.07,14.59,13.84,14.28,812800,56.28,58.36,55.36,57.12,203200,0.0,1.0
2002-04-30,14.4,14.7,14.0,14.0,1016500,57.6,58.8,56.0,56.0,254125,0.0,1.0
2002-05-01,14.29,14.62,13.74,14.32,1271200,57.16,58.48,54.96,57.28,317800,0.0,1.0
2002-05-02,13.73,14.54,13.7,14.22,908400,54.92,58.16,54.8,56.88,227100,0.0,1.0
2002-05-03,13.56,13.77,13.16,13.76,703500,54.24,55.08,52.64,55.04,175875,0.0,1.0
2002-05-06,13.43,14.0,13.43,13.61,477000,53.72,56.0,53.72,54.44,119250,0.0,1.0
2002-05-07,13.2,13.69,13.0,13.53,539900,52.8,54.76,52.0,54.12,134975,0.0,1.0
2002-05-08,14.57,14.63,13.65,13.7,1581800,58.28,58.52,54.6,54.8,395450,0.0,1.0
2002-05-09,13.85,14.59,13.77,14.4,913800,55.4,58.36,55.08,57.6,228450,0.0,1.0
2002-05-10,13.28,13.99,12.95,13.9,582900,53.12,55.96,51.8,55.6,145725,0.0,1.0
2002-05-13,14.0,14.11,13.34,13.36,402700,56.0,56.44,53.36,53.44,100675,0.0,1.0
2002-05-14,15.36,15.4,14.23,14.25,1194400,61.44,61.6,56.92,57.0,298600,0.0,1.0
2002-05-15,14.93,15.17,14.69,14.79,1053600,59.72,60.68,58.76,59.16,263400,0.0,1.0
2002-05-16,15.0,15.03,14.44,14.85,514700,60.0,60.12,57.76,59.4,128675,0.0,1.0
2002-05-17,14.78,15.25,14.4,15.18,750200,59.12,61.0,57.6,60.72,187550,0.0,1.0
2002-05-20,14.49,14.75,14.36,14.66,381700,57.96,59.0,57.44,58.64,95425,0.0,1.0
2002-05-21,13.94,14.66,13.8,14.5,497300,55.76,58.64,55.2,58.0,124325,0.0,1.0
2002-05-22,14.01,14.17,13.6,13.91,569000,56.04,56.68,54.4,55.64,142250,0.0,1.0
2002-05-23,13.72,14.16,13.46,14.03,493800,54.88,56.64,53.84,56.12,123450,0.0,1.0
2002-05-24,12.92,13.19,12.63,13.18,1582000,51.68,52.76,50.52,52.72,395500,0.0,1.0
2002-05-28,13.19,13.2,12.82,13.0,876500,52.76,52.8,51.28,52.0,219125,0.0,1.0
2002-05-29,12.65,13.05,12.48,13.04,911800,50.6,52.2,49.92,52.16,227950,0.0,1.0
2002-05-30,12.34,12.57,11.85,12.5,1138500,49.36,50.28,47.4,50.0,284625,0.0,1.0
2002-05-31,12.29,12.68,12.13,12.35,1168200,49.16,50.72,48.52,49.4,292050,0.0,1.0
2002-06-03,11.45,12.18,11.26,12.04,821000,45.8,48.72,45.04,48.16,205250,0.0,1.0
2002-06-04,11.31,11.63,10.83,11.38,1273500,45.24,46.52,43.32,45.52,318375,0.0,1.0
2002-06-05,11.06,11.56,10.77,11.37,1387400,44.24,46.24,43.08,45.48,346850,0.0,1.0
2002-06-06,10.7,10.89,10.48,10.78,982100,42.8,43.56,41.92,43.12,245525,0.0,1.0
2002-06-07,10.7,10.84,9.89,10.25,1060600,42.8,43.36,39.56,41.0,265150,0.0,1.0
2002-06-10,10.65,10.97,10.48,10.78,643400,42.6,43.88,41.92,43.12,160850,0.0,1.0
2002-06-11,9.8,10.8,9.75,10.61,599300,39.2,43.2,39.0,42.44,149825,0.0,1.0
2002-06-12,10.0,10.17,9.72,9.72,1174600,40.0,40.68,38.88,38.88,293650,0.0,1.0
2002-06-13,10.25,11.03,9.81,9.98,3043200,41.0,44.12,39.24,39.92,760800,0.0,1.0
2002-06-14,10.97,11.1,9.8,10.03,1588000,43.88,44.4,39.2,40.12,397000,0.0,1.0
2002-06-17,11.84,11.99,11.08,11.15,956500,47.36,47.96,44.32,44.6,239125,0.0,1.0
2002-06-18,11.48,12.16,11.48,11.79,1154900,45.92,48.64,45.92,47.16,288725,0.0,1.0
2002-06-19,11.01,11.46,10.79,11.46,1029900,44.04,45.84,43.16,45.84,257475,0.0,1.0
2002-06-20,10.63,11.15,10.44,11.0,628900,42.52,44.6,41.76,44.0,157225,0.0,1.0
2002-06-21,10.28,10.84,10.26,10.5,533300,41.12,43.36,41.04,42.0,133325,0.0,1.0
2002-06-24,10.84,10.84,10.01,10.26,976200,43.36,43.36,40.04,41.04,244050,0.0,1.0
2002-06-25,10.57,11.18,10.4,11.09,817400,42.28,44.72,41.6,44.36,204350,0.0,1.0
2002-06-26,10.84,10.84,9.98,10.3,819300,43.36,43.36,39.92,41.2,204825,0.0,1.0
2002-06-27,11.88,12.05,10.9,10.92,1227800,47.52,48.2,43.6,43.68,306950,0.0,1.0
2002-06-28,11.48,12.38,11.26,11.9,2852400,45.92,49.52,45.04,47.6,713100,0.0,1.0
2002-07-01,10.58,11.4,10.58,11.4,1300800,42.32,45.6,42.32,45.6,325200,0.0,1.0
2002-07-02,10.14,10.6,10.03,10.46,1133700,40.56,42.4,40.12,41.84,283425,0.0,1.0
2002-07-03,10.5,10.59,10.02,10.1,678900,42.0,42.36,40.08,40.4,169725,0.0,1.0
2002-07-05,11.46,11.48,10.75,10.75,269700,45.84,45.92,43.0,43.0,67425,0.0,1.0
2002-07-08,11.0,11.64,10.98,11.12,509600,44.0,46.56,43.92,44.48,127400,0.0,1.0
2002-07-09,10.46,10.95,10.37,10.95,649000,41.84,43.8,41.48,43.8,162250,0.0,1.0
2002-07-10,10.08,10.7,10.0,10.54,551600,40.32,42.8,40.0,42.16,137900,0.0,1.0
2002-07-11,10.63,10.81,9.89,10.05,1114600,42.52,43.24,39.56,40.2,278650,0.0,1.0
2002-07-12,10.63,11.05,10.51,10.77,1547900,42.52,44.2,42.04,43.08,386975,0.0,1.0
2002-07-15,10.8,10.86,10.19,10.58,840600,43.2,43.44,40.76,42.32,210150,0.0,1.0
2002-07-16,10.31,11.22,10.28,10.61,1048000,41.24,44.88,41.12,42.44,262000,0.0,1.0
2002-07-17,10.02,11.15,10.0,10.6,737300,40.08,44.6,40.0,42.4,184325,0.0,1.0
2002-07-18,9.8,10.5,9.75,9.81,625100,39.2,42.0,39.0,39.24,156275,0.0,1.0
2002-07-19,9.78,10.03,9.42,9.81,860200,39.12,40.12,37.68,39.24,215050,0.0,1.0
2002-07-22,9.11,9.99,9.1,9.81,1044000,36.44,39.96,36.4,39.24,261000,0.0,1.0
2002-07-23,8.44,9.25,7.77,9.2,2011700,33.76,37.0,31.08,36.8,502925,0.0,1.0
2002-07-24,8.4,8.7,7.7,8.0,1161600,33.6,34.8,30.8,32.0,290400,0.0,1.0
2002-07-25,7.48,8.34,7.46,8.3,989900,29.92,33.36,29.84,33.2,247475,0.0,1.0
2002-07-26,7.4,7.93,7.3,7.79,1454400,29.6,31.72,29.2,31.16,363600,0.0,1.0
2002-07-29,8.57,8.57,7.5,7.61,765200,34.28,34.28,30.0,30.44,191300,0.0,1.0
2002-07-30,8.78,8.88,8.2,8.41,540500,35.12,35.52,32.8,33.64,135125,0.0,1.0
2002-07-31,8.0,8.84,7.9,8.63,1715900,32.0,35.36,31.6,34.52,428975,0.0,1.0
2002-08-01,7.94,8.19,7.8,8.0,768600,31.76,32.76,31.2,32.0,192150,0.0,1.0
2002-08-02,7.44,7.9,7.4,7.84,709700,29.76,31.6,29.6,31.36,177425,0.0,1.0
2002-08-05,7.29,7.65,7.29,7.4,462400,29.16,30.6,29.16,29.6,115600,0.0,1.0
2002-08-06,7.74,7.95,7.49,7.5,594700,30.96,31.8,29.96,30.0,148675,0.0,1.0
2002-08-07,7.86,8.18,7.48,7.89,544100,31.44,32.72,29.92,31.56,136025,0.0,1.0
2002-08-08,8.07,8.09,7.57,7.77,412400,32.28,32.36,30.28,31.08,103100,0.0,1.0
2002-08-09,7.9,8.07,7.7,7.9,437000,31.6,32.28,30.8,31.6,109250,0.0,1.0
2002-08-12,7.65,7.91,7.51,7.91,555900,30.6,31.64,30.04,31.64,138975,0.0,1.0
2002-08-13,7.04,7.74,6.85,7.57,1011200,28.16,30.96,27.4,30.28,252800,0.0,1.0
2002-08-14,7.47,7.54,6.72,7.03,667100,29.88,30.16,26.88,28.12,166775,0.0,1.0
2002-08-15,7.4,7.83,7.27,7.41,597700,29.6,31.32,29.08,29.64,149425,0.0,1.0
2002-08-16,8.12,8.18,7.38,7.38,437300,32.48,32.72,29.52,29.52,109325,0.0,1.0
2002-08-19,8.3,8.5,8.03,8.12,383100,33.2,34.0,32.12,32.48,95775,0.0,1.0
2002-08-20,8.04,8.31,7.99,8.3,388700,32.16,33.24,31.96,33.2,97175,0.0,1.0
2002-08-21,8.95,8.95,8.0,8.03,410700,35.8,35.8,32.0,32.12,102675,0.0,1.0
2002-08-22,8.57,8.99,8.57,8.94,749600,34.28,35.96,34.28,35.76,187400,0.0,1.0
2002-08-23,7.91,8.62,7.86,8.62,816900,31.64,34.48,31.44,34.48,204225,0.0,1.0
2002-08-26,7.69,7.97,7.52,7.96,831500,30.76,31.88,30.08,31.84,207875,0.0,1.0
2002-08-27,7.13,7.74,7.12,7.71,412500,28.52,30.96,28.48,30.84,103125,0.0,1.0
2002-08-28,6.99,7.36,6.99,7.2,633500,27.96,29.44,27.96,28.8,158375,0.0,1.0
2002-08-29,6.99,7.05,6.5,6.98,421200,27.96,28.2,26.0,27.92,105300,0.0,1.0
2002-08-30,6.767,7.07,6.75,6.871,237700,27.068,28.28,27.0,27.484,59425,0.0,1.0
2002-09-03,6.5,6.84,6.3,6.84,652600,26.0,27.36,25.2,27.36,163150,0.0,1.0
2002-09-04,6.4,6.76,6.05,6.35,668600,25.6,27.04,24.2,25.4,167150,0.0,1.0
2002-09-05,6.17,6.39,6.05,6.39,748100,24.68,25.56,24.2,25.56,187025,0.0,1.0
2002-09-06,6.45,6.64,6.31,6.31,671500,25.8,26.56,25.24,25.24,167875,0.0,1.0
2002-09-09,6.21,6.44,6.18,6.44,628600,24.84,25.76,24.72,25.76,157150,0.0,1.0
2002-09-10,6.64,6.66,6.25,6.29,844900,26.56,26.64,25.0,25.16,211225,0.0,1.0
2002-09-11,6.6,6.88,6.56,6.64,411300,26.4,27.52,26.24,26.56,102825,0.0,1.0
2002-09-12,6.05,6.54,5.96,6.54,554500,24.2,26.16,23.84,26.16,138625,0.0,1.0
2002-09-13,5.73,6.0,5.69,5.95,848200,22.92,24.0,22.76,23.8,212050,0.0,1.0
2002-09-16,5.66,5.98,5.55,5.73,531600,22.64,23.92,22.2,22.92,132900,0.0,1.0
2002-09-17,5.51,5.98,5.51,5.97,690300,22.04,23.92,22.04,23.88,172575,0.0,1.0
2002-09-18,5.63,5.65,5.2,5.54,2360900,22.52,22.6,20.8,22.16,590225,0.0,1.0
2002-09-19,5.09,5.55,5.08,5.55,477200,20.36,22.2,20.32,22.2,119300,0.0,1.0
2002-09-20,5.02,5.39,4.929,5.24,901100,20.08,21.56,19.716,20.96,225275,0.0,1.0
2002-09-23,4.67,4.97,4.56,4.97,604300,18.68,19.88,18.24,19.88,151075,0.0,1.0
2002-09-24,4.46,4.67,4.4,4.61,1056100,17.84,18.68,17.6,18.44,264025,0.0,1.0
2002-09-25,4.97,5.09,4.52,4.54,2573800,19.88,20.36,18.08,18.16,643450,0.0,1.0
2002-09-26,4.81,5.14,4.71,5.1,835000,19.24,20.56,18.84,20.4,208750,0.0,1.0
2002-09-27,4.64,4.8,4.45,4.74,638100,18.56,19.2,17.8,18.96,159525,0.0,1.0
2002-09-30,4.88,5.04,4.55,4.58,993600,19.52,20.16,18.2,18.32,248400,0.0,1.0
2002-10-01,4.96,4.97,4.67,4.92,748400,19.84,19.88,18.68,19.68,187100,0.0,1.0
2002-10-02,4.94,5.2,4.81,4.94,421700,19.76,20.8,19.24,19.76,105425,0.0,1.0
2002-10-03,4.52,4.86,4.51,4.8,615900,18.08,19.44,18.04,19.2,153975,0.0,1.0
2002-10-04,4.23,4.59,4.1,4.52,1085800,16.92,18.36,16.4,18.08,271450,0.0,1.0
2002-10-07,3.98,4.24,3.9,4.24,635600,15.92,16.96,15.6,16.96,158900,0.0,1.0
2002-10-08,3.7,4.15,3.44,3.98,1778500,14.8,16.6,13.76,15.92,444625,0.0,1.0
2002-10-09,3.54,3.7,3.44,3.6,1348600,14.16,14.8,13.76,14.4,337150,0.0,1.0
2002-10-10,3.8,3.83,3.44,3.69,2285800,15.2,15.32,13.76,14.76,571450,0.0,1.0
2002-10-11,4.0,4.17,3.82,3.87,1511000,16.0,16.68,15.28,15.48,377750,0.0,1.0
2002-10-14,4.13,4.13,3.85,3.99,660500,16.52,16.52,15.4,15.96,165125,0.0,1.0
2002-10-15,4.69,4.8,4.21,4.22,1542600,18.76,19.2,16.84,16.88,385650,0.0,1.0
2002-10-16,4.2,4.55,4.14,4.54,1661100,16.8,18.2,16.56,18.16,415275,0.0,1.0
2002-10-17,4.63,4.66,4.42,4.47,849500,18.52,18.64,17.68,17.88,212375,0.0,1.0
2002-10-18,4.75,4.82,4.415,4.64,487000,19.0,19.28,17.66,18.56,121750,0.0,1.0
2002-10-21,4.95,4.97,4.46,4.71,806500,19.8,19.88,17.84,18.84,201625,0.0,1.0
2002-10-22,4.65,4.9,4.44,4.88,748000,18.6,19.6,17.76,19.52,187000,0.0,1.0
2002-10-23,5.06,5.06,4.37,4.6,671300,20.24,20.24,17.48,18.4,167825,0.0,1.0
2002-10-24,4.85,5.26,4.77,5.12,965300,19.4,21.04,19.08,20.48,241325,0.0,1.0
2002-10-25,5.07,5.1,4.72,4.85,516600,20.28,20.4,18.88,19.4,129150,0.0,1.0
2002-10-28,5.0,5.32,5.0,5.08,644300,20.0,21.28,20.0,20.32,161075,0.0,1.0
2002-10-29,4.84,5.11,4.51,5.0,763900,19.36,20.44,18.04,20.0,190975,0.0,1.0
2002-10-30,5.64,5.72,4.78,4.81,839700,22.56,22.88,19.12,19.24,209925,0.0,1.0
2002-10-31,5.38,5.8,5.34,5.74,745400,21.52,23.2,21.36,22.96,186350,0.0,1.0
2002-11-01,5.96,6.0,5.25,5.38,772900,23.84,24.0,21.0,21.52,193225,0.0,1.0
2002-11-04,6.46,6.8,6.14,6.21,1428300,25.84,27.2,24.56,24.84,357075,0.0,1.0
2002-11-05,6.29,6.45,5.95,6.44,962600,25.16,25.8,23.8,25.76,240650,0.0,1.0
2002-11-06,6.88,6.97,6.23,6.34,911900,27.52,27.88,24.92,25.36,227975,0.0,1.0
2002-11-07,6.32,6.88,6.291,6.87,699800,25.28,27.52,25.164,27.48,174950,0.0,1.0
2002-11-08,6.05,6.31,5.65,5.76,708600,24.2,25.24,22.6,23.04,177150,0.0,1.0
2002-11-11,5.6,6.03,5.54,6.03,470500,22.4,24.12,22.16,24.12,117625,0.0,1.0
2002-11-12,5.86,6.01,5.5,5.66,762000,23.44,24.04,22.0,22.64,190500,0.0,1.0
2002-11-13,5.75,5.99,5.65,5.74,474300,23.0,23.96,22.6,22.96,118575,0.0,1.0
2002-11-14,6.61,6.66,5.77,5.77,511200,26.44,26.64,23.08,23.08,127800,0.0,1.0
2002-11-15,6.23,6.45,6.09,6.45,431800,24.92,25.8,24.36,25.8,107950,0.0,1.0
2002-11-18,6.35,6.66,6.22,6.36,651500,25.4,26.64,24.88,25.44,162875,0.0,1.0
2002-11-19,6.21,6.5,6.12,6.32,1194800,24.84,26.0,24.48,25.28,298700,0.0,1.0
2002-11-20,6.72,6.75,6.23,6.25,400600,26.88,27.0,24.92,25.0,100150,0.0,1.0
2002-11-21,7.2,7.35,6.68,6.73,859100,28.8,29.4,26.72,26.92,214775,0.0,1.0
2002-11-22,7.6,7.61,6.93,7.129,632700,30.4,30.44,27.72,28.516,158175,0.0,1.0
2002-11-25,8.13,8.15,7.76,7.81,1075500,32.52,32.6,31.04,31.24,268875,0.0,1.0
2002-11-26,8.0,8.13,7.9,8.13,1064700,32.0,32.52,31.6,32.52,266175,0.0,1.0
2002-11-27,8.66,8.66,8.05,8.1,1138000,34.64,34.64,32.2,32.4,284500,0.0,1.0
2002-11-29,8.17,8.71,8.11,8.6,396900,32.68,34.84,32.44,34.4,99225,0.0,1.0
2002-12-02,8.41,8.86,8.2,8.2,557200,33.64,35.44,32.8,32.8,139300,0.0,1.0
2002-12-03,7.72,8.29,7.68,8.26,641600,30.88,33.16,30.72,33.04,160400,0.0,1.0
2002-12-04,7.1,7.41,7.08,7.4,703100,28.4,29.64,28.32,29.6,175775,0.0,1.0
2002-12-05,6.76,7.359,6.75,7.2,688700,27.04,29.436,27.0,28.8,172175,0.0,1.0
2002-12-06,6.87,7.1,6.61,6.61,690500,27.48,28.4,26.44,26.44,172625,0.0,1.0
2002-12-09,6.13,6.869,6.13,6.85,1063100,24.52,27.476,24.52,27.4,265775,0.0,1.0
2002-12-10,6.48,6.74,6.14,6.14,1167100,25.92,26.96,24.56,24.56,291775,0.0,1.0
2002-12-11,6.35,6.68,6.27,6.47,705400,25.4,26.72,25.08,25.88,176350,0.0,1.0
2002-12-12,6.4,6.55,6.23,6.41,1114600,25.6,26.2,24.92,25.64,278650,0.0,1.0
2002-12-13,5.9,6.325,5.87,6.325,629500,23.6,25.3,23.48,25.3,157375,0.0,1.0
2002-12-16,6.1,6.17,5.87,5.99,581100,24.4,24.68,23.48,23.96,145275,0.0,1.0
2002-12-17,6.05,6.25,5.95,5.95,613100,24.2,25.0,23.8,23.8,153275,0.0,1.0
2002-12-18,5.56,6.03,5.52,6.03,719400,22.24,24.12,22.08,24.12,179850,0.0,1.0
2002-12-19,5.77,5.8,5.44,5.67,844600,23.08,23.2,21.76,22.68,211150,0.0,1.0
2002-12-20,5.85,6.08,5.3,5.35,2894300,23.4,24.32,21.2,21.4,723575,0.0,1.0
2002-12-23,6.039,6.08,5.71,5.99,561300,24.156,24.32,22.84,23.96,140325,0.0,1.0
2002-12-24,5.84,6.0,5.84,5.96,154500,23.36,24.0,23.36,23.84,38625,0.0,1.0
2002-12-26,5.79,6.0,5.7,5.85,245000,23.16,24.0,22.8,23.4,61250,0.0,1.0
2002-12-27,5.73,5.85,5.61,5.76,445200,22.92,23.4,22.44,23.04,111300,0.0,1.0
2002-12-30,5.62,5.8,5.54,5.78,477900,22.48,23.2,22.16,23.12,119475,0.0,1.0
2002-12-31,5.609,5.73,5.46,5.5,1122100,22.436,22.92,21.84,22.0,280525,0.0,1.0
2003-01-02,5.83,5.87,5.64,5.64,678200,23.32,23.48,22.56,22.56,169550,0.0,1.0
2003-01-03,5.73,6.14,5.69,5.75,1466900,22.92,24.56,22.76,23.0,366725,0.0,1.0
2003-01-06,5.82,5.95,5.74,5.78,1944100,23.28,23.8,22.96,23.12,486025,0.0,1.0
2003-01-07,5.81,6.05,5.69,5.95,747800,23.24,24.2,22.76,23.8,186950,0.0,1.0
2003-01-08,5.58,5.91,5.49,5.86,743000,22.32,23.64,21.96,23.44,185750,0.0,1.0
2003-01-09,5.81,6.01,5.7,5.78,1850500,23.24,24.04,22.8,23.12,462625,0.0,1.0
2003-01-10,5.97,6.05,5.68,5.83,1059900,23.88,24.2,22.72,23.32,264975,0.0,1.0
2003-01-13,6.24,6.62,6.01,6.32,2010800,24.96,26.48,24.04,25.28,502700,0.0,1.0
2003-01-14,6.69,6.69,6.23,6.3,2712600,26.76,26.76,24.92,25.2,678150,0.0,1.0
2003-01-15,6.76,6.78,6.24,6.67,1299200,27.04,27.12,24.96,26.68,324800,0.0,1.0
2003-01-16,6.8,7.02,6.61,6.71,1904300,27.2,28.08,26.44,26.84,476075,0.0,1.0
2003-01-17,6.555,6.65,6.26,6.64,1411400,26.22,26.6,25.04,26.56,352850,0.0,1.0
2003-01-21,6.45,6.83,6.41,6.64,652800,25.8,27.32,25.64,26.56,163200,0.0,1.0
2003-01-22,6.459,6.6,6.39,6.4,811700,25.836,26.4,25.56,25.6,202925,0.0,1.0
2003-01-23,6.52,6.66,6.26,6.45,1082900,26.08,26.64,25.04,25.8,270725,0.0,1.0
2003-01-24,6.8,6.94,6.45,6.49,2172000,27.2,27.76,25.8,25.96,543000,0.0,1.0
2003-01-27,6.65,6.86,6.57,6.75,1393300,26.6,27.44,26.28,27.0,348325,0.0,1.0
2003-01-28,6.8,6.88,6.49,6.7,1146600,27.2,27.52,25.96,26.8,286650,0.0,1.0
2003-01-29,6.8,6.88,6.49,6.7,1034100,27.2,27.52,25.96,26.8,258525,0.0,1.0
2003-01-30,6.72,7.28,6.69,7.27,1074600,26.88,29.12,26.76,29.08,268650,0.0,1.0
2003-01-31,6.61,6.725,6.18,6.4,1389100,26.44,26.9,24.72,25.6,347275,0.0,1.0
2003-02-03,6.62,6.88,6.56,6.63,827600,26.48,27.52,26.24,26.52,206900,0.0,1.0
2003-02-04,6.64,6.67,6.47,6.55,566000,26.56,26.68,25.88,26.2,141500,0.0,1.0
2003-02-05,6.67,6.89,6.55,6.67,563200,26.68,27.56,26.2,26.68,140800,0.0,1.0
2003-02-06,6.36,6.67,6.28,6.6,620600,25.44,26.68,25.12,26.4,155150,0.0,1.0
2003-02-07,6.25,6.571,6.24,6.46,608300,25.0,26.284,24.96,25.84,152075,0.0,1.0
2003-02-10,6.29,6.38,6.15,6.18,589900,25.16,25.52,24.6,24.72,147475,0.0,1.0
2003-02-11,6.17,6.4,6.14,6.3,647800,24.68,25.6,24.56,25.2,161950,0.0,1.0
2003-02-12,6.19,6.33,6.1,6.14,313300,24.76,25.32,24.4,24.56,78325,0.0,1.0
2003-02-13,6.03,6.205,5.94,6.2,689400,24.12,24.82,23.76,24.8,172350,0.0,1.0
2003-02-14,6.29,6.33,6.033,6.05,496900,25.16,25.32,24.132,24.2,124225,0.0,1.0
2003-02-18,6.5,6.56,6.32,6.32,409500,26.0,26.24,25.28,25.28,102375,0.0,1.0
2003-02-19,6.24,6.56,6.23,6.36,439300,24.96,26.24,24.92,25.44,109825,0.0,1.0
2003-02-20,6.5,6.56,6.21,6.25,470200,26.0,26.24,24.84,25.0,117550,0.0,1.0
2003-02-21,6.37,6.49,6.33,6.49,382700,25.48,25.96,25.32,25.96,95675,0.0,1.0
2003-02-24,6.33,6.41,6.21,6.29,619600,25.32,25.64,24.84,25.16,154900,0.0,1.0
2003-02-25,6.14,6.29,5.99,6.25,432100,24.56,25.16,23.96,25.0,108025,0.0,1.0
2003-02-26,6.09,6.378,6.0,6.15,298800,24.36,25.512,24.0,24.6,74700,0.0,1.0
2003-02-27,6.001,6.25,5.85,6.2,829900,24.004,25.0,23.4,24.8,207475,0.0,1.0
2003-02-28,6.05,6.15,5.979,6.01,357400,24.2,24.6,23.916,24.04,89350,0.0,1.0
2003-03-03,5.83,6.28,5.81,6.11,271800,23.32,25.12,23.24,24.44,67950,0.0,1.0
2003-03-04,5.5,5.82,5.43,5.78,1330100,22.0,23.28,21.72,23.12,332525,0.0,1.0
2003-03-05,5.19,5.51,5.15,5.42,1063800,20.76,22.04,20.6,21.68,265950,0.0,1.0
2003-03-06,4.99,5.24,4.91,5.2,783900,19.96,20.96,19.64,20.8,195975,0.0,1.0
2003-03-07,4.71,4.94,4.58,4.94,2645900,18.84,19.76,18.32,19.76,661475,0.0,1.0
2003-03-10,4.55,4.75,4.53,4.75,351700,18.2,19.0,18.12,19.0,87925,0.0,1.0
2003-03-11,4.34,4.59,4.18,4.59,1328700,17.36,18.36,16.72,18.36,332175,0.0,1.0
2003-03-12,4.21,4.4,4.15,4.32,5228000,16.84,17.6,16.6,17.28,1307000,0.0,1.0
2003-03-13,4.53,4.53,4.3,4.35,1189300,18.12,18.12,17.2,17.4,297325,0.0,1.0
2003-03-14,4.15,4.57,4.111,4.4,1100700,16.6,18.28,16.444,17.6,275175,0.0,1.0
2003-03-17,4.65,4.74,4.13,4.2,1097600,18.6,18.96,16.52,16.8,274400,0.0,1.0
2003-03-18,4.91,5.0,4.61,4.62,1576200,19.64,20.0,18.44,18.48,394050,0.0,1.0
2003-03-19,5.061,5.11,4.89,4.9,1104900,20.244,20.44,19.56,19.6,276225,0.0,1.0
2003-03-20,5.28,5.35,4.94,5.05,1438000,21.12,21.4,19.76,20.2,359500,0.0,1.0
2003-03-21,5.46,5.6,5.21,5.4,1264700,21.84,22.4,20.84,21.6,316175,0.0,1.0
2003-03-24,5.16,5.35,5.14,5.25,503600,20.64,21.4,20.56,21.0,125900,0.0,1.0
2003-03-25,5.25,5.27,5.03,5.16,831000,21.0,21.08,20.12,20.64,207750,0.0,1.0
2003-03-26,5.07,5.26,5.04,5.25,546100,20.28,21.04,20.16,21.0,136525,0.0,1.0
2003-03-27,5.24,5.32,4.98,5.02,546200,20.96,21.28,19.92,20.08,136550,0.0,1.0
2003-03-28,4.97,5.24,4.891,5.21,324200,19.88,20.96,19.564,20.84,81050,0.0,1.0
2003-03-31,4.73,4.9,4.67,4.89,770700,18.92,19.6,18.68,19.56,192675,0.0,1.0
2003-04-01,4.79,4.85,4.6,4.68,693200,19.16,19.4,18.4,18.72,173300,0.0,1.0
2003-04-02,5.101,5.18,4.88,4.88,1009300,20.404,20.72,19.52,19.52,252325,0.0,1.0
2003-04-03,5.02,5.22,4.96,5.22,320100,20.08,20.88,19.84,20.88,80025,0.0,1.0
2003-04-04,4.76,5.06,4.72,5.02,687900,19.04,20.24,18.88,20.08,171975,0.0,1.0
2003-04-07,4.91,5.1,4.82,4.99,834900,19.64,20.4,19.28,19.96,208725,0.0,1.0
2003-04-08,4.659,4.9,4.54,4.84,568400,18.636,19.6,18.16,19.36,142100,0.0,1.0
2003-04-09,4.65,4.91,4.6,4.64,571500,18.6,19.64,18.4,18.56,142875,0.0,1.0
2003-04-10,4.64,4.7,4.62,4.68,571700,18.56,18.8,18.48,18.72,142925,0.0,1.0
2003-04-11,4.59,4.77,4.57,4.7,471800,18.36,19.08,18.28,18.8,117950,0.0,1.0
2003-04-14,4.79,4.79,4.51,4.56,998000,19.16,19.16,18.04,18.24,249500,0.0,1.0
2003-04-15,4.79,4.8,4.58,4.8,1112200,19.16,19.2,18.32,19.2,278050,0.0,1.0
2003-04-16,4.929,5.1,4.8,4.81,1149000,19.716,20.4,19.2,19.24,287250,0.0,1.0
2003-04-17,5.28,5.3,4.95,5.11,659100,21.12,21.2,19.8,20.44,164775,0.0,1.0
2003-04-21,5.42,5.5,5.15,5.27,465000,21.68,22.0,20.6,21.08,116250,0.0,1.0
2003-04-22,5.69,5.72,5.3,5.43,438400,22.76,22.88,21.2,21.72,109600,0.0,1.0
2003-04-23,5.7,5.83,5.51,5.65,641200,22.8,23.32,22.04,22.6,160300,0.0,1.0
2003-04-24,5.67,5.76,5.52,5.67,503900,22.68,23.04,22.08,22.68,125975,0.0,1.0
2003-04-25,5.29,5.72,5.23,5.72,663500,21.16,22.88,20.92,22.88,165875,0.0,1.0
2003-04-28,5.54,5.7,5.26,5.3,458100,22.16,22.8,21.04,21.2,114525,0.0,1.0
2003-04-29,5.761,5.79,5.45,5.53,893900,23.044,23.16,21.8,22.12,223475,0.0,1.0
2003-04-30,5.68,5.79,5.56,5.65,498100,22.72,23.16,22.24,22.6,124525,0.0,1.0
2003-05-01,5.7,5.75,5.53,5.65,559100,22.8,23.0,22.12,22.6,139775,0.0,1.0
2003-05-02,5.62,5.69,5.2,5.67,1733600,22.48,22.76,20.8,22.68,433400,0.0,1.0
2003-05-05,5.69,5.84,5.57,5.6,989500,22.76,23.36,22.28,22.4,247375,0.0,1.0
2003-05-06,5.55,5.75,5.5,5.69,734900,22.2,23.0,22.0,22.76,183725,0.0,1.0
2003-05-07,5.51,5.56,5.36,5.48,591300,22.04,22.24,21.44,21.92,147825,0.0,1.0
2003-05-08,5.17,5.451,5.15,5.42,672900,20.68,21.804,20.6,21.68,168225,0.0,1.0
2003-05-09,5.45,5.46,5.24,5.29,468800,21.8,21.84,20.96,21.16,117200,0.0,1.0
2003-05-12,5.47,5.55,5.411,5.45,528900,21.88,22.2,21.644,21.8,132225,0.0,1.0
2003-05-13,5.359,5.46,5.29,5.45,531800,21.436,21.84,21.16,21.8,132950,0.0,1.0
2003-05-14,5.02,5.42,5.01,5.42,785100,20.08,21.68,20.04,21.68,196275,0.0,1.0
2003-05-15,4.83,5.24,4.79,5.04,1464600,19.32,20.96,19.16,20.16,366150,0.0,1.0
2003-05-16,4.56,4.83,4.37,4.73,1451200,18.24,19.32,17.48,18.92,362800,0.0,1.0
2003-05-19,4.39,4.55,4.26,4.49,1119300,17.56,18.2,17.04,17.96,279825,0.0,1.0
2003-05-20,4.54,4.6,4.38,4.38,954200,18.16,18.4,17.52,17.52,238550,0.0,1.0
2003-05-21,4.6,4.61,4.49,4.55,1914800,18.4,18.44,17.96,18.2,478700,0.0,1.0
2003-05-22,4.87,4.94,4.61,4.61,1255800,19.48,19.76,18.44,18.44,313950,0.0,1.0
2003-05-23,4.97,5.0,4.82,4.85,1099500,19.88,20.0,19.28,19.4,274875,0.0,1.0
2003-05-27,5.23,5.35,4.93,4.98,792900,20.92,21.4,19.72,19.92,198225,0.0,1.0
2003-05-28,5.31,5.35,5.1,5.32,1013200,21.24,21.4,20.4,21.28,253300,0.0,1.0
2003-05-29,5.35,5.51,5.3,5.38,1119000,21.4,22.04,21.2,21.52,279750,0.0,1.0
2003-05-30,5.89,6.0,5.3,5.32,1941100,23.56,24.0,21.2,21.28,485275,0.0,1.0
2003-06-02,6.21,6.29,6.0,6.09,2664300,24.84,25.16,24.0,24.36,666075,0.0,1.0
2003-06-03,6.08,6.19,5.65,6.1,1835200,24.32,24.76,22.6,24.4,458800,0.0,1.0
2003-06-04,6.43,6.46,6.02,6.03,1179700,25.72,25.84,24.08,24.12,294925,0.0,1.0
2003-06-05,6.74,6.74,6.22,6.41,2986700,26.96,26.96,24.88,25.64,746675,0.0,1.0
2003-06-06,6.6,7.889,6.45,6.84,2251300,26.4,31.556,25.8,27.36,562825,0.0,1.0
2003-06-09,5.99,6.59,5.84,6.59,2734700,23.96,26.36,23.36,26.36,683675,0.0,1.0
2003-06-10,6.31,6.31,5.92,5.961,1600800,25.24,25.24,23.68,23.844,400200,0.0,1.0
2003-06-11,6.26,6.34,5.98,6.18,1151400,25.04,25.36,23.92,24.72,287850,0.0,1.0
2003-06-12,6.18,6.31,6.0,6.3,499600,24.72,25.24,24.0,25.2,124900,0.0,1.0
2003-06-13,6.02,6.24,5.95,6.2,755100,24.08,24.96,23.8,24.8,188775,0.0,1.0
2003-06-16,6.32,6.39,6.07,6.07,961200,25.28,25.56,24.28,24.28,240300,0.0,1.0
2003-06-17,6.57,6.69,6.35,6.42,1452500,26.28,26.76,25.4,25.68,363125,0.0,1.0
2003-06-18,6.65,6.79,6.42,6.51,656800,26.6,27.16,25.68,26.04,164200,0.0,1.0
2003-06-19,6.37,6.72,6.37,6.63,635800,25.48,26.88,25.48,26.52,158950,0.0,1.0
2003-06-20,6.31,6.5,6.2,6.44,658400,25.24,26.0,24.8,25.76,164600,0.0,1.0
2003-06-23,5.98,6.45,5.9,6.44,854600,23.92,25.8,23.6,25.76,213650,0.0,1.0
2003-06-24,5.88,6.04,5.77,5.911,472500,23.52,24.16,23.08,23.644,118125,0.0,1.0
2003-06-25,5.88,6.13,5.85,5.9,757900,23.52,24.52,23.4,23.6,189475,0.0,1.0
2003-06-26,6.06,6.13,5.77,6.04,374800,24.24,24.52,23.08,24.16,93700,0.0,1.0
2003-06-27,6.08,6.38,5.93,5.94,838300,24.32,25.52,23.72,23.76,209575,0.0,1.0
2003-06-30,6.11,6.47,5.99,6.1,689600,24.44,25.88,23.96,24.4,172400,0.0,1.0
2003-07-01,6.08,6.23,5.75,6.11,845500,24.32,24.92,23.0,24.44,211375,0.0,1.0
2003-07-02,6.33,6.41,5.92,5.95,1085100,25.32,25.64,23.68,23.8,271275,0.0,1.0
2003-07-03,6.18,6.461,6.09,6.17,348400,24.72,25.844,24.36,24.68,87100,0.0,1.0
2003-07-07,6.6,6.74,6.29,6.3,1091900,26.4,26.96,25.16,25.2,272975,0.0,1.0
2003-07-08,6.89,7.02,6.55,6.63,1312100,27.56,28.08,26.2,26.52,328025,0.0,1.0
2003-07-09,7.29,7.57,6.84,6.87,2876700,29.16,30.28,27.36,27.48,719175,0.0,1.0
2003-07-10,6.94,7.3,6.83,7.3,985200,27.76,29.2,27.32,29.2,246300,0.0,1.0
2003-07-11,7.21,7.29,6.8,6.8,1947700,28.84,29.16,27.2,27.2,486925,0.0,1.0
2003-07-14,7.87,7.93,7.48,7.53,1786400,31.48,31.72,29.92,30.12,446600,0.0,1.0
2003-07-15,8.48,8.6,8.0,8.09,3447000,33.92,34.4,32.0,32.36,861750,0.0,1.0
2003-07-16,8.52,8.75,8.16,8.59,2620000,34.08,35.0,32.64,34.36,655000,0.0,1.0
2003-07-17,7.8,8.25,7.72,8.2,2162400,31.2,33.0,30.88,32.8,540600,0.0,1.0
2003-07-18,8.0,8.04,7.65,7.86,791100,32.0,32.16,30.6,31.44,197775,0.0,1.0
2003-07-21,7.54,7.94,7.4,7.93,623500,30.16,31.76,29.6,31.72,155875,0.0,1.0
2003-07-22,7.99,8.2,7.61,7.64,2273000,31.96,32.8,30.44,30.56,568250,0.0,1.0
2003-07-23,8.55,8.71,7.9,7.9,2181400,34.2,34.84,31.6,31.6,545350,0.0,1.0
2003-07-24,9.26,9.38,8.57,8.63,3226100,37.04,37.52,34.28,34.52,806525,0.0,1.0
2003-07-25,8.88,9.25,8.47,9.17,2299300,35.52,37.0,33.88,36.68,574825,0.0,1.0
2003-07-28,9.1,9.18,8.82,8.9,1022700,36.4,36.72,35.28,35.6,255675,0.0,1.0
2003-07-29,8.89,9.21,8.65,9.1,1019800,35.56,36.84,34.6,36.4,254950,0.0,1.0
2003-07-30,7.39,8.0,7.34,7.87,3204900,29.56,32.0,29.36,31.48,801225,0.0,1.0
2003-07-31,7.36,8.0,7.34,8.0,1511900,29.44,32.0,29.36,32.0,377975,0.0,1.0
2003-08-01,7.25,7.56,7.18,7.4,1572000,29.0,30.24,28.72,29.6,393000,0.0,1.0
2003-08-04,7.42,7.53,7.1,7.28,1117700,29.68,30.12,28.4,29.12,279425,0.0,1.0
2003-08-05,7.05,7.5,7.044,7.42,628100,28.2,30.0,28.176,29.68,157025,0.0,1.0
2003-08-06,6.76,7.13,6.64,7.06,1533300,27.04,28.52,26.56,28.24,383325,0.0,1.0
2003-08-07,6.58,6.8,6.53,6.8,1407000,26.32,27.2,26.12,27.2,351750,0.0,1.0
2003-08-08,6.5,6.8,6.5,6.55,618200,26.0,27.2,26.0,26.2,154550,0.0,1.0
2003-08-11,6.93,7.02,6.37,6.54,1160800,27.72,28.08,25.48,26.16,290200,0.0,1.0
2003-08-12,7.12,7.17,6.9,7.0,473100,28.48,28.68,27.6,28.0,118275,0.0,1.0
2003-08-13,7.25,7.28,6.98,7.16,623000,29.0,29.12,27.92,28.64,155750,0.0,1.0
2003-08-14,7.38,7.45,7.15,7.29,317500,29.52,29.8,28.6,29.16,79375,0.0,1.0
2003-08-15,7.49,7.49,7.25,7.46,191100,29.96,29.96,29.0,29.84,47775,0.0,1.0
2003-08-18,8.01,8.1,7.42,7.45,1757700,32.04,32.4,29.68,29.8,439425,0.0,1.0
2003-08-19,8.34,8.39,7.99,8.1,1268600,33.36,33.56,31.96,32.4,317150,0.0,1.0
2003-08-20,8.49,8.5,7.98,8.28,782700,33.96,34.0,31.92,33.12,195675,0.0,1.0
2003-08-21,8.83,8.9,8.52,8.52,996100,35.32,35.6,34.08,34.08,249025,0.0,1.0
2003-08-22,8.55,9.25,8.4,9.15,863700,34.2,37.0,33.6,36.6,215925,0.0,1.0
2003-08-25,8.23,8.66,8.22,8.57,586300,32.92,34.64,32.88,34.28,146575,0.0,1.0
2003-08-26,8.23,8.29,7.95,8.21,921700,32.92,33.16,31.8,32.84,230425,0.0,1.0
2003-08-27,8.85,8.87,8.16,8.16,993100,35.4,35.48,32.64,32.64,248275,0.0,1.0
2003-08-28,8.64,8.87,8.56,8.87,762400,34.56,35.48,34.24,35.48,190600,0.0,1.0
2003-08-29,8.7,8.802,8.53,8.58,607000,34.8,35.208,34.12,34.32,151750,0.0,1.0
2003-09-02,8.83,8.99,8.65,8.69,444000,35.32,35.96,34.6,34.76,111000,0.0,1.0
2003-09-03,8.62,8.94,8.48,8.92,831900,34.48,35.76,33.92,35.68,207975,0.0,1.0
2003-09-04,8.85,8.85,8.33,8.57,1121200,35.4,35.4,33.32,34.28,280300,0.0,1.0
2003-09-05,9.73,9.95,8.7,8.8,3093700,38.92,39.8,34.8,35.2,773425,0.0,1.0
2003-09-08,10.13,10.18,9.9,10.04,1655300,40.52,40.72,39.6,40.16,413825,0.0,1.0
2003-09-09,9.89,10.22,9.81,10.07,873500,39.56,40.88,39.24,40.28,218375,0.0,1.0
2003-09-10,9.16,9.78,9.0,9.75,1194000,36.64,39.12,36.0,39.0,298500,0.0,1.0
2003-09-11,9.431,9.6,9.097,9.33,943600,37.724,38.4,36.388,37.32,235900,0.0,1.0
2003-09-12,9.55,9.62,9.2,9.4,402300,38.2,38.48,36.8,37.6,100575,0.0,1.0
2003-09-15,9.3,9.69,9.22,9.55,719000,37.2,38.76,36.88,38.2,179750,0.0,1.0
2003-09-16,9.49,9.65,9.17,9.3,836100,37.96,38.6,36.68,37.2,209025,0.0,1.0
2003-09-17,9.6,9.7,9.45,9.47,456800,38.4,38.8,37.8,37.88,114200,0.0,1.0
2003-09-18,9.93,9.93,9.27,9.59,1312200,39.72,39.72,37.08,38.36,328050,0.0,1.0
2003-09-19,9.54,10.0,9.54,9.78,984400,38.16,40.0,38.16,39.12,246100,0.0,1.0
2003-09-22,9.19,9.5,9.14,9.5,1127400,36.76,38.0,36.56,38.0,281850,0.0,1.0
2003-09-23,9.5,9.87,9.23,9.27,2250000,38.0,39.48,36.92,37.08,562500,0.0,1.0
2003-09-24,8.78,9.6,8.73,9.49,1538700,35.12,38.4,34.92,37.96,384675,0.0,1.0
2003-09-25,8.72,9.02,8.48,8.75,1802300,34.88,36.08,33.92,35.0,450575,0.0,1.0
2003-09-26,8.37,8.8,8.31,8.76,1016400,33.48,35.2,33.24,35.04,254100,0.0,1.0
2003-09-29,8.87,8.87,8.4,8.41,1342500,35.48,35.48,33.6,33.64,335625,0.0,1.0
2003-09-30,8.3,8.82,8.25,8.82,1252900,33.2,35.28,33.0,35.28,313225,0.0,1.0
2003-10-01,8.52,8.67,8.38,8.38,757000,34.08,34.68,33.52,33.52,189250,0.0,1.0
2003-10-02,8.44,8.77,8.43,8.55,718500,33.76,35.08,33.72,34.2,179625,0.0,1.0
2003-10-03,9.48,9.74,8.56,8.66,2562000,37.92,38.96,34.24,34.64,640500,0.0,1.0
2003-10-06,9.33,9.5,9.27,9.45,1056700,37.32,38.0,37.08,37.8,264175,0.0,1.0
2003-10-07,9.87,9.89,9.25,9.29,1012900,39.48,39.56,37.0,37.16,253225,0.0,1.0
2003-10-08,9.41,9.9,9.37,9.81,705400,37.64,39.6,37.48,39.24,176350,0.0,1.0
2003-10-09,9.64,9.86,9.48,9.5,1133300,38.56,39.44,37.92,38.0,283325,0.0,1.0
2003-10-10,9.46,9.83,9.35,9.7,531300,37.84,39.32,37.4,38.8,132825,0.0,1.0
2003-10-13,9.8,10.15,9.31,9.36,1030700,39.2,40.6,37.24,37.44,257675,0.0,1.0
2003-10-14,10.08,10.14,9.6,9.84,932300,40.32,40.56,38.4,39.36,233075,0.0,1.0
2003-10-15,10.16,10.56,10.13,10.31,1652800,40.64,42.24,40.52,41.24,413200,0.0,1.0
2003-10-16,10.21,10.21,9.81,10.15,1357100,40.84,40.84,39.24,40.6,339275,0.0,1.0
2003-10-17,9.74,10.25,9.73,10.25,766500,38.96,41.0,38.92,41.0,191625,0.0,1.0
2003-10-20,9.7,9.97,9.64,9.75,666300,38.8,39.88,38.56,39.0,166575,0.0,1.0
2003-10-21,9.78,9.89,9.7,9.7,771000,39.12,39.56,38.8,38.8,192750,0.0,1.0
2003-10-22,9.31,9.75,9.23,9.75,760000,37.24,39.0,36.92,39.0,190000,0.0,1.0
2003-10-23,8.75,9.16,8.5,9.1,1063100,35.0,36.64,34.0,36.4,265775,0.0,1.0
2003-10-24,8.78,9.0,8.61,8.72,554000,35.12,36.0,34.44,34.88,138500,0.0,1.0
2003-10-27,8.8,8.99,8.71,8.81,638900,35.2,35.96,34.84,35.24,159725,0.0,1.0
2003-10-28,10.01,10.19,9.8,10.05,7550800,40.04,40.76,39.2,40.2,1887700,0.0,1.0
2003-10-29,10.62,10.68,9.91,10.0,4154500,42.48,42.72,39.64,40.0,1038625,0.0,1.0
2003-10-30,10.505,11.05,10.43,10.83,1969100,42.02,44.2,41.72,43.32,492275,0.0,1.0
2003-10-31,10.59,10.83,10.42,10.48,1679800,42.36,43.32,41.68,41.92,419950,0.0,1.0
2003-11-03,11.48,11.6,10.64,10.75,2467700,45.92,46.4,42.56,43.0,616925,0.0,1.0
2003-11-04,11.4,11.62,11.29,11.51,1478300,45.6,46.48,45.16,46.04,369575,0.0,1.0
2003-11-05,11.15,11.45,10.75,11.44,1273000,44.6,45.8,43.0,45.76,318250,0.0,1.0
2003-11-06,11.6,11.66,11.05,11.18,1824400,46.4,46.64,44.2,44.72,456100,0.0,1.0
2003-11-07,11.42,12.07,11.28,11.7,1427600,45.68,48.28,45.12,46.8,356900,0.0,1.0
2003-11-10,10.85,11.62,10.82,11.62,1087000,43.4,46.48,43.28,46.48,271750,0.0,1.0
2003-11-11,10.85,11.0,10.61,10.77,758900,43.4,44.0,42.44,43.08,189725,0.0,1.0
2003-11-12,11.84,11.93,11.05,11.05,2041900,47.36,47.72,44.2,44.2,510475,0.0,1.0
2003-11-13,11.69,11.75,11.31,11.7,1476800,46.76,47.0,45.24,46.8,369200,0.0,1.0
2003-11-14,11.09,11.94,11.01,11.72,1167500,44.36,47.76,44.04,46.88,291875,0.0,1.0
2003-11-17,10.91,11.05,10.45,11.05,991200,43.64,44.2,41.8,44.2,247800,0.0,1.0
2003-11-18,10.71,11.18,10.55,10.9,1287000,42.84,44.72,42.2,43.6,321750,0.0,1.0
2003-11-19,10.73,10.8,10.38,10.65,1631500,42.92,43.2,41.52,42.6,407875,0.0,1.0
2003-11-20,10.47,10.74,10.29,10.66,1344400,41.88,42.96,41.16,42.64,336100,0.0,1.0
2003-11-21,10.71,10.77,10.37,10.65,912000,42.84,43.08,41.48,42.6,228000,0.0,1.0
2003-11-24,11.3,11.35,10.75,10.83,1183300,45.2,45.4,43.0,43.32,295825,0.0,1.0
2003-11-25,11.44,11.74,11.31,11.55,1180200,45.76,46.96,45.24,46.2,295050,0.0,1.0
2003-11-26,11.3,11.53,11.02,11.5,764200,45.2,46.12,44.08,46.0,191050,0.0,1.0
2003-11-28,11.45,11.49,11.15,11.2,304800,45.8,45.96,44.6,44.8,76200,0.0,1.0
2003-12-01,11.48,11.75,11.41,11.51,956600,45.92,47.0,45.64,46.04,239150,0.0,1.0
2003-12-02,11.15,11.71,11.11,11.45,1638900,44.6,46.84,44.44,45.8,409725,0.0,1.0
2003-12-03,10.91,11.51,10.9,11.33,1649900,43.64,46.04,43.6,45.32,412475,0.0,1.0
2003-12-04,10.58,11.09,10.26,10.96,2015800,42.32,44.36,41.04,43.84,503950,0.0,1.0
2003-12-05,10.15,10.55,9.9,10.5,2114800,40.6,42.2,39.6,42.0,528700,0.0,1.0
2003-12-08,9.95,10.32,9.71,10.15,1469400,39.8,41.28,38.84,40.6,367350,0.0,1.0
2003-12-09,9.5,10.09,9.42,10.05,1718000,38.0,40.36,37.68,40.2,429500,0.0,1.0
2003-12-10,9.4,9.6,9.27,9.511,1807100,37.6,38.4,37.08,38.044,451775,0.0,1.0
2003-12-11,9.8,9.9,9.3,9.3,972200,39.2,39.6,37.2,37.2,243050,0.0,1.0
2003-12-12,9.86,10.0,9.53,9.93,739900,39.44,40.0,38.12,39.72,184975,0.0,1.0
2003-12-15,9.42,10.42,9.36,10.41,1096600,37.68,41.68,37.44,41.64,274150,0.0,1.0
2003-12-16,9.66,9.73,9.24,9.56,1147700,38.64,38.92,36.96,38.24,286925,0.0,1.0
2003-12-17,9.551,9.66,9.31,9.58,900800,38.204,38.64,37.24,38.32,225200,0.0,1.0
2003-12-18,9.9,9.978,9.36,9.55,924100,39.6,39.912,37.44,38.2,231025,0.0,1.0
2003-12-19,9.89,10.09,9.64,9.96,1663700,39.56,40.36,38.56,39.84,415925,0.0,1.0
2003-12-22,9.79,10.05,9.48,9.68,761000,39.16,40.2,37.92,38.72,190250,0.0,1.0
2003-12-23,10.19,10.2,9.65,9.72,669600,40.76,40.8,38.6,38.88,167400,0.0,1.0
2003-12-24,10.03,10.25,10.01,10.12,370000,40.12,41.0,40.04,40.48,92500,0.0,1.0
2003-12-26,10.11,10.2,10.025,10.14,113100,40.44,40.8,40.1,40.56,28275,0.0,1.0
2003-12-29,10.47,10.47,10.05,10.08,641000,41.88,41.88,40.2,40.32,160250,0.0,1.0
2003-12-30,10.44,10.44,10.16,10.3,671300,41.76,41.76,40.64,41.2,167825,0.0,1.0
2003-12-31,10.27,10.44,10.13,10.36,868800,41.08,41.76,40.52,41.44,217200,0.0,1.0
2004-01-02,10.0,10.43,9.89,10.4,575700,40.0,41.72,39.56,41.6,143925,0.0,1.0
2004-01-05,10.52,10.63,10.24,10.26,892900,42.08,42.52,40.96,41.04,223225,0.0,1.0
2004-01-06,10.8,11.0,10.55,10.55,1286100,43.2,44.0,42.2,42.2,321525,0.0,1.0
2004-01-07,11.03,11.22,10.61,10.7,1391100,44.12,44.88,42.44,42.8,347775,0.0,1.0
2004-01-08,11.35,11.4,10.91,11.05,1159800,45.4,45.6,43.64,44.2,289950,0.0,1.0
2004-01-09,11.44,11.66,10.87,11.12,1323100,45.76,46.64,43.48,44.48,330775,0.0,1.0
2004-01-12,11.75,11.86,11.3,11.32,1002700,47.0,47.44,45.2,45.28,250675,0.0,1.0
2004-01-13,11.44,11.78,10.8,11.59,1488500,45.76,47.12,43.2,46.36,372125,0.0,1.0
2004-01-14,11.35,11.49,11.0,11.35,839800,45.4,45.96,44.0,45.4,209950,0.0,1.0
2004-01-15,11.32,11.56,10.8,11.22,1251900,45.28,46.24,43.2,44.88,312975,0.0,1.0
2004-01-16,12.56,13.26,12.2,12.25,4882300,50.24,53.04,48.8,49.0,1220575,0.0,1.0
2004-01-20,13.22,13.24,12.26,13.0,2141300,52.88,52.96,49.04,52.0,535325,0.0,1.0
2004-01-21,12.77,13.1,12.38,13.08,1923000,51.08,52.4,49.52,52.32,480750,0.0,1.0
2004-01-22,12.23,13.0,12.16,12.82,1268800,48.92,52.0,48.64,51.28,317200,0.0,1.0
2004-01-23,11.81,12.334,11.48,12.18,1471500,47.24,49.336,45.92,48.72,367875,0.0,1.0
2004-01-26,11.51,11.96,11.5,11.81,1566400,46.04,47.84,46.0,47.24,391600,0.0,1.0
2004-01-27,11.44,11.82,11.07,11.55,1700800,45.76,47.28,44.28,46.2,425200,0.0,1.0
2004-01-28,10.93,11.75,10.75,11.51,2114700,43.72,47.0,43.0,46.04,528675,0.0,1.0
2004-01-29,11.64,11.83,11.28,11.6,5446700,46.56,47.32,45.12,46.4,1361675,0.0,1.0
2004-01-30,12.6,12.86,11.66,11.75,3337000,50.4,51.44,46.64,47.0,834250,0.0,1.0
2004-02-02,12.28,13.05,12.14,12.7,1904700,49.12,52.2,48.56,50.8,476175,0.0,1.0
2004-02-03,12.02,12.4,11.87,12.24,1167200,48.08,49.6,47.48,48.96,291800,0.0,1.0
2004-02-04,11.55,12.03,11.5,11.94,1756600,46.2,48.12,46.0,47.76,439150,0.0,1.0
2004-02-05,11.82,12.15,11.67,11.74,1360500,47.28,48.6,46.68,46.96,340125,0.0,1.0
2004-02-06,12.59,12.67,11.77,11.77,1157400,50.36,50.68,47.08,47.08,289350,0.0,1.0
2004-02-09,12.43,12.75,12.25,12.52,1251900,49.72,51.0,49.0,50.08,312975,0.0,1.0
2004-02-10,12.53,12.62,12.06,12.52,852300,50.12,50.48,48.24,50.08,213075,0.0,1.0
2004-02-11,12.23,12.75,12.23,12.35,1266900,48.92,51.0,48.92,49.4,316725,0.0,1.0
2004-02-12,12.01,12.5,12.0,12.23,1246700,48.04,50.0,48.0,48.92,311675,0.0,1.0
2004-02-13,11.75,12.27,11.66,12.15,1323200,47.0,49.08,46.64,48.6,330800,0.0,1.0
2004-02-17,12.13,12.141,11.81,12.06,1304000,48.52,48.564,47.24,48.24,326000,0.0,1.0
2004-02-18,12.25,12.46,12.15,12.31,1645500,49.0,49.84,48.6,49.24,411375,0.0,1.0
2004-02-19,12.0,12.71,11.91,12.7,1672500,48.0,50.84,47.64,50.8,418125,0.0,1.0
2004-02-20,11.76,12.05,11.54,12.02,980000,47.04,48.2,46.16,48.08,245000,0.0,1.0
2004-02-23,11.25,11.95,11.11,11.89,1912100,45.0,47.8,44.44,47.56,478025,0.0,1.0
2004-02-24,11.14,11.32,10.91,11.13,2066900,44.56,45.28,43.64,44.52,516725,0.0,1.0
2004-02-25,11.41,11.45,11.1,11.15,516200,45.64,45.8,44.4,44.6,129050,0.0,1.0
2004-02-26,11.68,11.68,11.19,11.27,997600,46.72,46.72,44.76,45.08,249400,0.0,1.0
2004-02-27,11.44,11.74,11.2,11.69,1476300,45.76,46.96,44.8,46.76,369075,0.0,1.0
2004-03-01,11.58,11.7,11.18,11.38,1034900,46.32,46.8,44.72,45.52,258725,0.0,1.0
2004-03-02,11.44,11.71,11.33,11.65,1153500,45.76,46.84,45.32,46.6,288375,0.0,1.0
2004-03-03,11.06,11.48,11.02,11.41,979700,44.24,45.92,44.08,45.64,244925,0.0,1.0
2004-03-04,11.22,11.29,11.0,11.02,838800,44.88,45.16,44.0,44.08,209700,0.0,1.0
2004-03-05,11.02,11.28,10.81,10.94,842700,44.08,45.12,43.24,43.76,210675,0.0,1.0
2004-03-08,10.33,11.24,10.25,11.1,1302500,41.32,44.96,41.0,44.4,325625,0.0,1.0
2004-03-09,10.09,10.41,9.93,10.22,1159100,40.36,41.64,39.72,40.88,289775,0.0,1.0
2004-03-10,9.66,10.18,9.63,10.05,1677100,38.64,40.72,38.52,40.2,419275,0.0,1.0
2004-03-11,9.89,10.14,9.56,9.74,2521500,39.56,40.56,38.24,38.96,630375,0.0,1.0
2004-03-12,10.39,10.48,10.01,10.05,1295800,41.56,41.92,40.04,40.2,323950,0.0,1.0
2004-03-15,9.88,10.34,9.85,10.3,873200,39.52,41.36,39.4,41.2,218300,0.0,1.0
2004-03-16,10.1,10.29,9.71,10.09,1028700,40.4,41.16,38.84,40.36,257175,0.0,1.0
2004-03-17,10.49,10.53,10.02,10.15,1213400,41.96,42.12,40.08,40.6,303350,0.0,1.0
2004-03-18,10.4,10.75,10.33,10.41,1770500,41.6,43.0,41.32,41.64,442625,0.0,1.0
2004-03-19,9.99,10.6,9.99,10.58,620400,39.96,42.4,39.96,42.32,155100,0.0,1.0
2004-03-22,9.5,9.98,9.45,9.98,1166600,38.0,39.92,37.8,39.92,291650,0.0,1.0
2004-03-23,9.79,9.93,9.45,9.7,1034100,39.16,39.72,37.8,38.8,258525,0.0,1.0
2004-03-24,9.92,10.16,9.72,9.85,961800,39.68,40.64,38.88,39.4,240450,0.0,1.0
2004-03-25,10.52,10.59,9.97,9.97,966400,42.08,42.36,39.88,39.88,241600,0.0,1.0
2004-03-26,10.75,10.82,10.43,10.5,1639900,43.0,43.28,41.72,42.0,409975,0.0,1.0
2004-03-29,11.05,11.14,10.83,10.85,1833800,44.2,44.56,43.32,43.4,458450,0.0,1.0
2004-03-30,11.05,11.1,10.87,11.02,669900,44.2,44.4,43.48,44.08,167475,0.0,1.0
2004-03-31,11.12,11.12,10.84,11.09,913800,44.48,44.48,43.36,44.36,228450,0.0,1.0
2004-04-01,11.12,11.22,11.0,11.09,980900,44.48,44.88,44.0,44.36,245225,0.0,1.0
2004-04-02,11.52,11.68,11.25,11.31,1684100,46.08,46.72,45.0,45.24,421025,0.0,1.0
2004-04-05,11.84,11.89,11.47,11.62,1488300,47.36,47.56,45.88,46.48,372075,0.0,1.0
2004-04-06,11.45,11.63,11.39,11.6,1259200,45.8,46.52,45.56,46.4,314800,0.0,1.0
2004-04-07,11.53,11.68,11.22,11.41,850600,46.12,46.72,44.88,45.64,212650,0.0,1.0
2004-04-08,11.41,11.98,11.41,11.88,1307100,45.64,47.92,45.64,47.52,326775,0.0,1.0
2004-04-12,11.8,11.83,11.48,11.48,651300,47.2,47.32,45.92,45.92,162825,0.0,1.0
2004-04-13,11.52,12.09,11.48,11.91,1263500,46.08,48.36,45.92,47.64,315875,0.0,1.0
2004-04-14,11.42,11.74,11.29,11.44,1295900,45.68,46.96,45.16,45.76,323975,0.0,1.0
2004-04-15,10.8,11.6,10.73,11.38,1685300,43.2,46.4,42.92,45.52,421325,0.0,1.0
2004-04-16,10.46,10.89,10.38,10.75,937900,41.84,43.56,41.52,43.0,234475,0.0,1.0
2004-04-19,10.71,10.86,10.4,10.46,893200,42.84,43.44,41.6,41.84,223300,0.0,1.0
2004-04-20,10.49,11.03,10.42,10.77,1221200,41.96,44.12,41.68,43.08,305300,0.0,1.0
2004-04-21,10.7,10.89,10.43,10.62,653300,42.8,43.56,41.72,42.48,163325,0.0,1.0
2004-04-22,10.61,10.76,10.32,10.54,1324300,42.44,43.04,41.28,42.16,331075,0.0,1.0
2004-04-23,10.73,10.93,10.46,10.61,805200,42.92,43.72,41.84,42.44,201300,0.0,1.0
2004-04-26,10.24,10.8,10.24,10.65,827000,40.96,43.2,40.96,42.6,206750,0.0,1.0
2004-04-27,9.97,10.43,9.88,10.35,1245500,39.88,41.72,39.52,41.4,311375,0.0,1.0
2004-04-28,10.84,11.08,9.87,10.51,5338500,43.36,44.32,39.48,42.04,1334625,0.0,1.0
2004-04-29,10.75,11.5,10.39,10.79,2590800,43.0,46.0,41.56,43.16,647700,0.0,1.0
2004-04-30,10.51,11.17,10.26,10.9,1666900,42.04,44.68,41.04,43.6,416725,0.0,1.0
2004-05-03,10.5,11.05,10.3,10.55,1177400,42.0,44.2,41.2,42.2,294350,0.0,1.0
2004-05-04,11.29,11.48,10.44,10.46,1870600,45.16,45.92,41.76,41.84,467650,0.0,1.0
2004-05-05,11.31,11.46,11.1,11.33,1170000,45.24,45.84,44.4,45.32,292500,0.0,1.0
2004-05-06,11.26,11.55,11.04,11.21,938600,45.04,46.2,44.16,44.84,234650,0.0,1.0
2004-05-07,11.08,11.71,11.05,11.15,1187300,44.32,46.84,44.2,44.6,296825,0.0,1.0
2004-05-10,10.82,11.06,10.67,10.97,1264400,43.28,44.24,42.68,43.88,316100,0.0,1.0
2004-05-11,11.47,11.48,10.93,11.0,1247300,45.88,45.92,43.72,44.0,311825,0.0,1.0
2004-05-12,11.0,11.32,10.57,11.3,1493200,44.0,45.28,42.28,45.2,373300,0.0,1.0
2004-05-13,10.92,11.12,10.71,11.0,1106500,43.68,44.48,42.84,44.0,276625,0.0,1.0
2004-05-14,10.62,11.11,10.54,10.95,1107500,42.48,44.44,42.16,43.8,276875,0.0,1.0
2004-05-17,10.4,10.73,10.21,10.3,796800,41.6,42.92,40.84,41.2,199200,0.0,1.0
2004-05-18,10.93,11.0,10.51,10.51,1287400,43.72,44.0,42.04,42.04,321850,0.0,1.0
2004-05-19,11.07,11.5,10.95,11.05,1351100,44.28,46.0,43.8,44.2,337775,0.0,1.0
2004-05-20,11.03,11.36,10.9,11.21,726500,44.12,45.44,43.6,44.84,181625,0.0,1.0
2004-05-21,11.03,11.25,10.75,11.1,1054400,44.12,45.0,43.0,44.4,263600,0.0,1.0
2004-05-24,11.33,11.57,11.15,11.29,1175700,45.32,46.28,44.6,45.16,293925,0.0,1.0
2004-05-25,12.01,12.11,11.21,11.33,1467800,48.04,48.44,44.84,45.32,366950,0.0,1.0
2004-05-26,12.31,12.33,11.78,12.04,1763300,49.24,49.32,47.12,48.16,440825,0.0,1.0
2004-05-27,12.18,12.69,11.94,12.19,1661600,48.72,50.76,47.76,48.76,415400,0.0,1.0
2004-05-28,12.05,12.18,11.88,12.08,1346800,48.2,48.72,47.52,48.32,336700,0.0,1.0
2004-06-01,12.29,12.37,11.86,12.01,938400,49.16,49.48,47.44,48.04,234600,0.0,1.0
2004-06-02,11.82,12.51,11.7,12.35,963900,47.28,50.04,46.8,49.4,240975,0.0,1.0
2004-06-03,11.37,11.8,11.37,11.78,765000,45.48,47.2,45.48,47.12,191250,0.0,1.0
2004-06-04,11.66,11.84,11.56,11.64,818900,46.64,47.36,46.24,46.56,204725,0.0,1.0
2004-06-07,11.91,11.99,11.67,11.78,728900,47.64,47.96,46.68,47.12,182225,0.0,1.0
2004-06-08,11.84,12.0,11.71,11.76,728600,47.36,48.0,46.84,47.04,182150,0.0,1.0
2004-06-09,11.63,12.11,11.6,12.07,879300,46.52,48.44,46.4,48.28,219825,0.0,1.0
2004-06-10,11.7,11.91,11.56,11.75,1349100,46.8,47.64,46.24,47.0,337275,0.0,1.0
2004-06-14,11.14,11.78,11.0,11.7,1212900,44.56,47.12,44.0,46.8,303225,0.0,1.0
2004-06-15,11.36,11.45,11.14,11.31,603600,45.44,45.8,44.56,45.24,150900,0.0,1.0
2004-06-16,11.36,11.53,11.25,11.49,648900,45.44,46.12,45.0,45.96,162225,0.0,1.0
2004-06-17,10.86,11.4,10.86,11.4,766200,43.44,45.6,43.44,45.6,191550,0.0,1.0
2004-06-18,11.03,11.24,10.47,10.67,1208100,44.12,44.96,41.88,42.68,302025,0.0,1.0
2004-06-21,10.9,11.23,10.8,11.03,1177900,43.6,44.92,43.2,44.12,294475,0.0,1.0
2004-06-22,11.5,11.5,10.81,10.95,807600,46.0,46.0,43.24,43.8,201900,0.0,1.0
2004-06-23,11.56,11.66,11.19,11.41,735100,46.24,46.64,44.76,45.64,183775,0.0,1.0
2004-06-24,11.59,11.8,11.39,11.65,596400,46.36,47.2,45.56,46.6,149100,0.0,1.0
2004-06-25,11.87,12.18,11.5,11.68,1306200,47.48,48.72,46.0,46.72,326550,0.0,1.0
2004-06-28,11.76,12.16,11.71,12.05,538400,47.04,48.64,46.84,48.2,134600,0.0,1.0
2004-06-29,12.04,12.05,11.66,11.7,966300,48.16,48.2,46.64,46.8,241575,0.0,1.0
2004-06-30,12.44,12.53,12.02,12.13,1369400,49.76,50.12,48.08,48.52,342350,0.0,1.0
2004-07-01,11.91,12.51,11.9,12.4,867800,47.64,50.04,47.6,49.6,216950,0.0,1.0
2004-07-02,11.36,12.0,11.19,12.0,1794200,45.44,48.0,44.76,48.0,448550,0.0,1.0
2004-07-06,10.93,11.275,10.7,11.27,1320300,43.72,45.1,42.8,45.08,330075,0.0,1.0
2004-07-07,11.0,11.32,10.94,11.11,926500,44.0,45.28,43.76,44.44,231625,0.0,1.0
2004-07-08,10.97,11.3,10.64,10.9,1461700,43.88,45.2,42.56,43.6,365425,0.0,1.0
2004-07-09,11.07,11.25,10.94,11.07,795100,44.28,45.0,43.76,44.28,198775,0.0,1.0
2004-07-12,10.39,10.9,10.28,10.88,2637500,41.56,43.6,41.12,43.52,659375,0.0,1.0
2004-07-13,10.26,10.6,10.13,10.45,3635100,41.04,42.4,40.52,41.8,908775,0.0,1.0
2004-07-14,9.63,9.99,9.53,9.9,2965100,38.52,39.96,38.12,39.6,741275,0.0,1.0
2004-07-15,9.7,9.83,9.51,9.83,2756700,38.8,39.32,38.04,39.32,689175,0.0,1.0
2004-07-16,9.48,9.91,9.36,9.86,1544500,37.92,39.64,37.44,39.44,386125,0.0,1.0
2004-07-19,9.48,9.62,9.36,9.55,859500,37.92,38.48,37.44,38.2,214875,0.0,1.0
2004-07-20,9.82,9.88,9.46,9.5,907800,39.28,39.52,37.84,38.0,226950,0.0,1.0
2004-07-21,9.01,9.99,9.01,9.99,1436600,36.04,39.96,36.04,39.96,359150,0.0,1.0
2004-07-22,9.26,9.41,8.95,9.0,1451500,37.04,37.64,35.8,36.0,362875,0.0,1.0
2004-07-23,8.75,9.33,8.74,9.3,1069500,35.0,37.32,34.96,37.2,267375,0.0,1.0
2004-07-26,8.61,9.0,8.59,8.76,1013900,34.44,36.0,34.36,35.04,253475,0.0,1.0
2004-07-27,8.9,9.07,8.71,8.83,1328800,35.6,36.28,34.84,35.32,332200,0.0,1.0
2004-07-28,8.29,8.96,8.29,8.9,2980700,33.16,35.84,33.16,35.6,745175,0.0,1.0
2004-07-29,8.96,9.64,8.85,9.61,2667600,35.84,38.56,35.4,38.44,666900,0.0,1.0
2004-07-30,9.33,9.41,8.93,8.93,1012400,37.32,37.64,35.72,35.72,253100,0.0,1.0
2004-08-02,9.3,9.5,9.02,9.49,755800,37.2,38.0,36.08,37.96,188950,0.0,1.0
2004-08-03,8.81,9.32,8.77,9.3,825200,35.24,37.28,35.08,37.2,206300,0.0,1.0
2004-08-04,9.02,9.13,8.65,8.78,703900,36.08,36.52,34.6,35.12,175975,0.0,1.0
2004-08-05,8.83,9.11,8.72,8.98,559000,35.32,36.44,34.88,35.92,139750,0.0,1.0
2004-08-06,8.21,8.7,8.2,8.61,673900,32.84,34.8,32.8,34.44,168475,0.0,1.0
2004-08-09,8.4,8.54,8.16,8.16,684400,33.6,34.16,32.64,32.64,171100,0.0,1.0
2004-08-10,8.47,8.66,8.37,8.48,819400,33.88,34.64,33.48,33.92,204850,0.0,1.0
2004-08-11,8.21,8.37,7.86,8.29,2045300,32.84,33.48,31.44,33.16,511325,0.0,1.0
2004-08-12,7.86,8.2,7.82,8.09,588400,31.44,32.8,31.28,32.36,147100,0.0,1.0
2004-08-13,7.78,7.99,7.67,7.9,757700,31.12,31.96,30.68,31.6,189425,0.0,1.0
2004-08-16,8.0,8.1,7.72,7.87,668800,32.0,32.4,30.88,31.48,167200,0.0,1.0
2004-08-17,8.28,8.4,8.0,8.15,981600,33.12,33.6,32.0,32.6,245400,0.0,1.0
2004-08-18,8.62,8.84,8.14,8.29,1052600,34.48,35.36,32.56,33.16,263150,0.0,1.0
2004-08-19,8.65,8.9,8.61,8.69,542900,34.6,35.6,34.44,34.76,135725,0.0,1.0
2004-08-20,8.69,8.78,8.55,8.66,524200,34.76,35.12,34.2,34.64,131050,0.0,1.0
2004-08-23,8.94,9.08,8.64,8.81,693300,35.76,36.32,34.56,35.24,173325,0.0,1.0
2004-08-24,8.76,9.07,8.58,9.02,726700,35.04,36.28,34.32,36.08,181675,0.0,1.0
2004-08-25,8.82,8.85,8.47,8.56,836000,35.28,35.4,33.88,34.24,209000,0.0,1.0
2004-08-26,8.32,8.83,8.31,8.77,1116600,33.28,35.32,33.24,35.08,279150,0.0,1.0
2004-08-27,8.25,8.47,8.21,8.3,980900,33.0,33.88,32.84,33.2,245225,0.0,1.0
2004-08-30,7.97,8.24,7.96,8.2,638800,31.88,32.96,31.84,32.8,159700,0.0,1.0
2004-08-31,7.8,8.06,7.76,8.04,853100,31.2,32.24,31.04,32.16,213275,0.0,1.0
2004-09-01,7.85,8.47,7.72,7.9,2070700,31.4,33.88,30.88,31.6,517675,0.0,1.0
2004-09-02,7.83,7.9,7.69,7.81,960700,31.32,31.6,30.76,31.24,240175,0.0,1.0
2004-09-03,7.4,7.74,7.3,7.71,1200700,29.6,30.96,29.2,30.84,300175,0.0,1.0
2004-09-07,7.48,7.55,7.3,7.5,1077400,29.92,30.2,29.2,30.0,269350,0.0,1.0
2004-09-08,7.26,7.63,7.25,7.48,1629800,29.04,30.52,29.0,29.92,407450,0.0,1.0
2004-09-09,7.89,8.09,7.31,7.31,2620000,31.56,32.36,29.24,29.24,655000,0.0,1.0
2004-09-10,8.14,8.24,7.7,7.92,952600,32.56,32.96,30.8,31.68,238150,0.0,1.0
2004-09-13,8.36,8.58,8.15,8.19,1171500,33.44,34.32,32.6,32.76,292875,0.0,1.0
2004-09-14,8.36,8.41,8.11,8.36,1107700,33.44,33.64,32.44,33.44,276925,0.0,1.0
2004-09-15,8.08,8.33,7.87,8.33,854400,32.32,33.32,31.48,33.32,213600,0.0,1.0
2004-09-16,8.25,8.41,8.07,8.1,753600,33.0,33.64,32.28,32.4,188400,0.0,1.0
2004-09-17,8.42,8.62,8.05,8.27,701800,33.68,34.48,32.2,33.08,175450,0.0,1.0
2004-09-20,8.63,8.78,8.2,8.44,1092500,34.52,35.12,32.8,33.76,273125,0.0,1.0
2004-09-21,8.78,8.8,8.42,8.48,1485100,35.12,35.2,33.68,33.92,371275,0.0,1.0
2004-09-22,8.2,8.7,8.19,8.7,811200,32.8,34.8,32.76,34.8,202800,0.0,1.0
2004-09-23,8.39,8.58,8.15,8.25,404000,33.56,34.32,32.6,33.0,101000,0.0,1.0
2004-09-24,8.03,8.54,7.99,8.5,537600,32.12,34.16,31.96,34.0,134400,0.0,1.0
2004-09-27,7.84,8.08,7.69,8.08,567200,31.36,32.32,30.76,32.32,141800,0.0,1.0
2004-09-28,7.99,7.99,7.65,7.9,739600,31.96,31.96,30.6,31.6,184900,0.0,1.0
2004-09-29,8.3,8.35,7.91,8.0,610700,33.2,33.4,31.64,32.0,152675,0.0,1.0
2004-09-30,8.28,8.5,8.25,8.3,959500,33.12,34.0,33.0,33.2,239875,0.0,1.0
2004-10-01,8.95,8.95,8.38,8.4,987400,35.8,35.8,33.52,33.6,246850,0.0,1.0
2004-10-04,9.12,9.29,9.01,9.05,1085100,36.48,37.16,36.04,36.2,271275,0.0,1.0
2004-10-05,9.01,9.14,8.79,9.07,771300,36.04,36.56,35.16,36.28,192825,0.0,1.0
2004-10-06,8.99,9.05,8.85,9.0,770700,35.96,36.2,35.4,36.0,192675,0.0,1.0
2004-10-07,8.78,9.05,8.77,9.03,868000,35.12,36.2,35.08,36.12,217000,0.0,1.0
2004-10-08,8.23,8.77,8.23,8.72,1569500,32.92,35.08,32.92,34.88,392375,0.0,1.0
2004-10-11,8.29,8.32,7.96,8.31,2342800,33.16,33.28,31.84,33.24,585700,0.0,1.0
2004-10-12,8.07,8.27,7.79,8.22,1619000,32.28,33.08,31.16,32.88,404750,0.0,1.0
2004-10-13,8.09,8.44,8.04,8.17,851300,32.36,33.76,32.16,32.68,212825,0.0,1.0
2004-10-14,7.64,8.1,7.61,8.01,1267700,30.56,32.4,30.44,32.04,316925,0.0,1.0
2004-10-15,7.8,7.98,7.55,7.7,1387000,31.2,31.92,30.2,30.8,346750,0.0,1.0
2004-10-18,7.86,7.95,7.69,7.76,841500,31.44,31.8,30.76,31.04,210375,0.0,1.0
2004-10-19,7.93,8.13,7.85,7.95,722100,31.72,32.52,31.4,31.8,180525,0.0,1.0
2004-10-20,8.07,8.18,7.8,7.95,1155600,32.28,32.72,31.2,31.8,288900,0.0,1.0
2004-10-21,8.4,8.47,8.03,8.1,964500,33.6,33.88,32.12,32.4,241125,0.0,1.0
2004-10-22,7.98,8.47,7.93,8.47,923700,31.92,33.88,31.72,33.88,230925,0.0,1.0
2004-10-25,8.2,8.29,7.8,7.85,690000,32.8,33.16,31.2,31.4,172500,0.0,1.0
2004-10-26,8.0298,8.27,7.93,8.2,1010500,32.1192,33.08,31.72,32.8,252625,0.0,1.0
2004-10-27,8.45,8.47,7.85,7.9,1307800,33.8,33.88,31.4,31.6,326950,0.0,1.0
2004-10-28,8.6,8.67,8.33,8.33,1127000,34.4,34.68,33.32,33.32,281750,0.0,1.0
2004-10-29,8.6,8.76,8.46,8.68,806100,34.4,35.04,33.84,34.72,201525,0.0,1.0
2004-11-01,8.66,8.74,8.44,8.63,727800,34.64,34.96,33.76,34.52,181950,0.0,1.0
2004-11-02,8.61,8.76,8.43,8.65,775900,34.44,35.04,33.72,34.6,193975,0.0,1.0
2004-11-03,8.58,8.89,8.36,8.63,854100,34.32,35.56,33.44,34.52,213525,0.0,1.0
2004-11-04,7.1,7.5,6.58,6.63,5627700,28.4,30.0,26.32,26.52,1406925,0.0,1.0
2004-11-05,7.06,7.27,6.94,7.27,1888900,28.24,29.08,27.76,29.08,472225,0.0,1.0
2004-11-08,6.96,7.18,6.9,7.0,1757500,27.84,28.72,27.6,28.0,439375,0.0,1.0
2004-11-09,6.86,6.99,6.76,6.87,1015400,27.44,27.96,27.04,27.48,253850,0.0,1.0
2004-11-10,6.59,6.95,6.5,6.95,1359600,26.36,27.8,26.0,27.8,339900,0.0,1.0
2004-11-11,6.94,7.02,6.63,6.645,1173400,27.76,28.08,26.52,26.58,293350,0.0,1.0
2004-11-12,6.84,7.0,6.65,6.93,1402500,27.36,28.0,26.6,27.72,350625,0.0,1.0
2004-11-15,7.15,7.16,6.8,6.845,1223700,28.6,28.64,27.2,27.38,305925,0.0,1.0
2004-11-16,6.96,7.16,6.92,7.06,796300,27.84,28.64,27.68,28.24,199075,0.0,1.0
2004-11-17,7.26,7.29,7.0,7.0,2766700,29.04,29.16,28.0,28.0,691675,0.0,1.0
2004-11-18,7.23,7.29,7.06,7.17,1907700,28.92,29.16,28.24,28.68,476925,0.0,1.0
2004-11-19,7.0,7.19,6.94,7.13,1047000,28.0,28.76,27.76,28.52,261750,0.0,1.0
2004-11-22,7.18,7.19,6.9003,6.91,1059400,28.72,28.76,27.6012,27.64,264850,0.0,1.0
2004-11-23,7.09,7.26,6.93,7.26,1198800,28.36,29.04,27.72,29.04,299700,0.0,1.0
2004-11-24,7.2,7.33,7.0,7.0,1193500,28.8,29.32,28.0,28.0,298375,0.0,1.0
2004-11-26,7.2,7.3,7.16,7.28,242100,28.8,29.2,28.64,29.12,60525,0.0,1.0
2004-11-29,7.35,7.41,7.24,7.41,1454900,29.4,29.64,28.96,29.64,363725,0.0,1.0
2004-11-30,7.3,7.55,7.3,7.43,2665100,29.2,30.2,29.2,29.72,666275,0.0,1.0
2004-12-01,7.7,7.74,7.39,7.4,1390100,30.8,30.96,29.56,29.6,347525,0.0,1.0
2004-12-02,7.55,7.81,7.55,7.73,2558100,30.2,31.24,30.2,30.92,639525,0.0,1.0
2004-12-03,8.02,8.1,7.7,7.7,2350700,32.08,32.4,30.8,30.8,587675,0.0,1.0
2004-12-06,8.17,8.17,7.9,7.95,1241300,32.68,32.68,31.6,31.8,310325,0.0,1.0
2004-12-07,8.13,8.22,7.98,8.175,1848800,32.52,32.88,31.92,32.7,462200,0.0,1.0
2004-12-08,7.77,8.054,7.671,8.04,1874100,31.08,32.216,30.684,32.16,468525,0.0,1.0
2004-12-09,7.61,7.77,7.28,7.61,1483700,30.44,31.08,29.12,30.44,370925,0.0,1.0
2004-12-10,7.75,7.78,7.47,7.49,717100,31.0,31.12,29.88,29.96,179275,0.0,1.0
2004-12-13,7.93,7.98,7.76,7.94,1263200,31.72,31.92,31.04,31.76,315800,0.0,1.0
2004-12-14,8.18,8.33,7.89,7.92,1427600,32.72,33.32,31.56,31.68,356900,0.0,1.0
2004-12-15,8.33,8.37,8.13,8.15,528400,33.32,33.48,32.52,32.6,132100,0.0,1.0
2004-12-16,7.97,8.35,7.96,8.27,650800,31.88,33.4,31.84,33.08,162700,0.0,1.0
2004-12-17,8.16,8.19,7.89,8.09,2316800,32.64,32.76,31.56,32.36,579200,0.0,1.0
2004-12-20,7.98,8.36,7.92,8.11,1104100,31.92,33.44,31.68,32.44,276025,0.0,1.0
2004-12-21,8.2,8.22,7.92,7.94,609500,32.8,32.88,31.68,31.76,152375,0.0,1.0
2004-12-22,8.11,8.24,8.0,8.04,516300,32.44,32.96,32.0,32.16,129075,0.0,1.0
2004-12-23,8.06,8.19,8.05,8.1,674900,32.24,32.76,32.2,32.4,168725,0.0,1.0
2004-12-27,7.97,8.2,7.94,8.07,599500,31.88,32.8,31.76,32.28,149875,0.0,1.0
2004-12-28,8.17,8.18,7.95,7.96,587500,32.68,32.72,31.8,31.84,146875,0.0,1.0
2004-12-29,8.1,8.21,8.06,8.155,861800,32.4,32.84,32.24,32.62,215450,0.0,1.0
2004-12-30,8.08,8.2,8.02,8.02,554100,32.32,32.8,32.08,32.08,138525,0.0,1.0
2004-12-31,8.13,8.18,8.06,8.16,577700,32.52,32.72,32.24,32.64,144425,0.0,1.0
2005-01-03,7.89,8.15,7.79,8.15,767800,31.56,32.6,31.16,32.6,191950,0.0,1.0
2005-01-04,7.39,8.03,7.33,7.91,1049100,29.56,32.12,29.32,31.64,262275,0.0,1.0
2005-01-05,6.96,7.49,6.95,7.43,2472900,27.84,29.96,27.8,29.72,618225,0.0,1.0
2005-01-06,6.94,7.21,6.84,7.07,661900,27.76,28.84,27.36,28.28,165475,0.0,1.0
2005-01-07,6.79,7.09,6.75,7.04,699700,27.16,28.36,27.0,28.16,174925,0.0,1.0
2005-01-10,6.99,7.16,6.74,6.76,1846100,27.96,28.64,26.96,27.04,461525,0.0,1.0
2005-01-11,6.84,7.0,6.72,6.99,1128900,27.36,28.0,26.88,27.96,282225,0.0,1.0
2005-01-12,7.31,7.33,6.89,6.97,3522800,29.24,29.32,27.56,27.88,880700,0.0,1.0
2005-01-13,7.05,7.38,6.99,7.33,924900,28.2,29.52,27.96,29.32,231225,0.0,1.0
2005-01-14,7.29,7.33,7.01,7.01,723600,29.16,29.32,28.04,28.04,180900,0.0,1.0
2005-01-18,7.3,7.35,7.15,7.2,851000,29.2,29.4,28.6,28.8,212750,0.0,1.0
2005-01-19,7.23,7.39,7.1,7.39,1113500,28.92,29.56,28.4,29.56,278375,0.0,1.0
2005-01-20,7.05,7.26,6.99,7.12,1128000,28.2,29.04,27.96,28.48,282000,0.0,1.0
2005-01-21,7.03,7.21,6.99,7.05,716900,28.12,28.84,27.96,28.2,179225,0.0,1.0
2005-01-24,6.93,7.15,6.8,7.07,724700,27.72,28.6,27.2,28.28,181175,0.0,1.0
2005-01-25,7.0,7.18,6.91,6.93,624700,28.0,28.72,27.64,27.72,156175,0.0,1.0
2005-01-26,7.33,7.35,7.1,7.13,597300,29.32,29.4,28.4,28.52,149325,0.0,1.0
2005-01-27,7.42,7.45,7.19,7.27,650300,29.68,29.8,28.76,29.08,162575,0.0,1.0
2005-01-28,7.26,7.48,7.26,7.36,561200,29.04,29.92,29.04,29.44,140300,0.0,1.0
2005-01-31,7.47,7.52,7.34,7.35,588100,29.88,30.08,29.36,29.4,147025,0.0,1.0
2005-02-01,7.68,7.71,7.4,7.42,717300,30.72,30.84,29.6,29.68,179325,0.0,1.0
2005-02-02,7.67,7.75,7.54,7.72,789000,30.68,31.0,30.16,30.88,197250,0.0,1.0
2005-02-03,7.71,7.72,7.48,7.62,1068700,30.84,30.88,29.92,30.48,267175,0.0,1.0
2005-02-04,8.58,8.61,7.49,7.64,1739500,34.32,34.44,29.96,30.56,434875,0.0,1.0
2005-02-07,8.6,8.72,8.33,8.335,1402100,34.4,34.88,33.32,33.34,350525,0.0,1.0
2005-02-08,8.9,9.0,8.53,8.64,1659600,35.6,36.0,34.12,34.56,414900,0.0,1.0
2005-02-09,8.55,8.93,8.24,8.81,1486200,34.2,35.72,32.96,35.24,371550,0.0,1.0
2005-02-10,8.42,8.89,8.18,8.55,1306500,33.68,35.56,32.72,34.2,326625,0.0,1.0
2005-02-11,8.94,8.94,8.24,8.33,1163400,35.76,35.76,32.96,33.32,290850,0.0,1.0
2005-02-14,9.05,9.15,8.84,8.92,1564200,36.2,36.6,35.36,35.68,391050,0.0,1.0
2005-02-15,9.32,9.43,9.09,9.13,1151300,37.28,37.72,36.36,36.52,287825,0.0,1.0
2005-02-16,9.35,9.4,9.14,9.32,1263000,37.4,37.6,36.56,37.28,315750,0.0,1.0
2005-02-17,8.89,9.49,8.89,9.33,755300,35.56,37.96,35.56,37.32,188825,0.0,1.0
2005-02-18,8.92,9.08,8.6079,9.0,1039200,35.68,36.32,34.4316,36.0,259800,0.0,1.0
2005-02-22,8.76,9.23,8.73,8.83,1156000,35.04,36.92,34.92,35.32,289000,0.0,1.0
2005-02-23,8.45,8.85,8.44,8.77,1183400,33.8,35.4,33.76,35.08,295850,0.0,1.0
2005-02-24,8.79,8.82,8.43,8.54,689200,35.16,35.28,33.72,34.16,172300,0.0,1.0
2005-02-25,8.78,8.84,8.49,8.84,1136000,35.12,35.36,33.96,35.36,284000,0.0,1.0
2005-02-28,8.6,9.02,8.57,8.75,738700,34.4,36.08,34.28,35.0,184675,0.0,1.0
2005-03-01,8.88,8.98,8.65,8.66,579400,35.52,35.92,34.6,34.64,144850,0.0,1.0
2005-03-02,8.77,8.95,8.65,8.89,559100,35.08,35.8,34.6,35.56,139775,0.0,1.0
2005-03-03,8.64,8.86,8.38,8.82,542500,34.56,35.44,33.52,35.28,135625,0.0,1.0
2005-03-04,8.53,8.7,8.43,8.6,570600,34.12,34.8,33.72,34.4,142650,0.0,1.0
2005-03-07,8.5,8.8,8.5,8.58,584700,34.0,35.2,34.0,34.32,146175,0.0,1.0
2005-03-08,8.29,8.65,8.28,8.55,568900,33.16,34.6,33.12,34.2,142225,0.0,1.0
2005-03-09,8.23,8.46,8.16,8.25,555700,32.92,33.84,32.64,33.0,138925,0.0,1.0
2005-03-10,8.15,8.3,8.01,8.2,539300,32.6,33.2,32.04,32.8,134825,0.0,1.0
2005-03-11,7.98,8.29,7.8302,8.19,637700,31.92,33.16,31.3208,32.76,159425,0.0,1.0
2005-03-14,7.98,8.05,7.83,7.95,567900,31.92,32.2,31.32,31.8,141975,0.0,1.0
2005-03-15,7.77,8.06,7.69,8.0,600900,31.08,32.24,30.76,32.0,150225,0.0,1.0
2005-03-16,7.59,7.88,7.48,7.69,1793400,30.36,31.52,29.92,30.76,448350,0.0,1.0
2005-03-17,7.64,7.7,7.51,7.58,605100,30.56,30.8,30.04,30.32,151275,0.0,1.0
2005-03-18,7.29,7.72,7.26,7.56,1553800,29.16,30.88,29.04,30.24,388450,0.0,1.0
2005-03-21,7.3,7.32,7.08,7.32,1082900,29.2,29.28,28.32,29.28,270725,0.0,1.0
2005-03-22,7.26,7.36,7.16,7.32,1361900,29.04,29.44,28.64,29.28,340475,0.0,1.0
2005-03-23,7.23,7.37,7.12,7.3,886500,28.92,29.48,28.48,29.2,221625,0.0,1.0
2005-03-24,7.26,7.34,7.15,7.3,741800,29.04,29.36,28.6,29.2,185450,0.0,1.0
2005-03-28,7.24,7.32,7.21,7.3,472500,28.96,29.28,28.84,29.2,118125,0.0,1.0
2005-03-29,7.04,7.3,7.02,7.2,486700,28.16,29.2,28.08,28.8,121675,0.0,1.0
2005-03-30,7.31,7.32,7.05,7.11,687400,29.24,29.28,28.2,28.44,171850,0.0,1.0
2005-03-31,7.3,7.32,7.21,7.32,1064000,29.2,29.28,28.84,29.28,266000,0.0,1.0
2005-04-01,7.12,7.39,7.11,7.36,846600,28.48,29.56,28.44,29.44,211650,0.0,1.0
2005-04-04,6.96,7.21,6.94,7.1,1770800,27.84,28.84,27.76,28.4,442700,0.0,1.0
2005-04-05,6.96,7.09,6.89,6.93,929600,27.84,28.36,27.56,27.72,232400,0.0,1.0
2005-04-06,6.94,7.15,6.88,7.06,1050900,27.76,28.6,27.52,28.24,262725,0.0,1.0
2005-04-07,7.04,7.04,6.85,6.98,673200,28.16,28.16,27.4,27.92,168300,0.0,1.0
2005-04-08,6.97,7.17,6.96,7.05,505400,27.88,28.68,27.84,28.2,126350,0.0,1.0
2005-04-11,6.97,7.1,6.81,7.0,734200,27.88,28.4,27.24,28.0,183550,0.0,1.0
2005-04-12,7.08,7.11,6.87,7.0,1004900,28.32,28.44,27.48,28.0,251225,0.0,1.0
2005-04-13,6.85,7.11,6.8,7.1,1685200,27.4,28.44,27.2,28.4,421300,0.0,1.0
2005-04-14,6.84,6.99,6.83,6.92,970400,27.36,27.96,27.32,27.68,242600,0.0,1.0
2005-04-15,6.61,6.96,6.55,6.84,972500,26.44,27.84,26.2,27.36,243125,0.0,1.0
2005-04-18,6.6,6.75,6.54,6.57,1124300,26.4,27.0,26.16,26.28,281075,0.0,1.0
2005-04-19,6.84,6.9,6.6,6.72,1882700,27.36,27.6,26.4,26.88,470675,0.0,1.0
2005-04-20,6.59,7.0,6.58,6.91,1375300,26.36,28.0,26.32,27.64,343825,0.0,1.0
2005-04-21,6.93,7.01,6.68,6.71,676200,27.72,28.04,26.72,26.84,169050,0.0,1.0
2005-04-22,6.82,7.03,6.75,6.98,892500,27.28,28.12,27.0,27.92,223125,0.0,1.0
2005-04-25,6.81,6.9,6.74,6.84,432200,27.24,27.6,26.96,27.36,108050,0.0,1.0
2005-04-26,6.67,7.02,6.66,6.72,614900,26.68,28.08,26.64,26.88,153725,0.0,1.0
2005-04-27,6.66,6.76,6.59,6.59,622300,26.64,27.04,26.36,26.36,155575,0.0,1.0
2005-04-28,6.33,6.73,6.32,6.63,654500,25.32,26.92,25.28,26.52,163625,0.0,1.0
2005-04-29,6.21,6.54,6.04,6.41,1463600,24.84,26.16,24.16,25.64,365900,0.0,1.0
2005-05-02,6.12,6.31,6.09,6.18,1195900,24.48,25.24,24.36,24.72,298975,0.0,1.0
2005-05-03,6.05,6.22,6.01,6.06,1004800,24.2,24.88,24.04,24.24,251200,0.0,1.0
2005-05-04,6.09,6.13,5.93,6.12,1399000,24.36,24.52,23.72,24.48,349750,0.0,1.0
2005-05-05,6.04,6.22,5.89,6.2,1643600,24.16,24.88,23.56,24.8,410900,0.0,1.0
2005-05-06,5.97,6.09,5.84,6.07,749200,23.88,24.36,23.36,24.28,187300,0.0,1.0
2005-05-09,5.99,6.03,5.89,5.94,773500,23.96,24.12,23.56,23.76,193375,0.0,1.0
2005-05-10,5.71,5.96,5.64,5.91,868500,22.84,23.84,22.56,23.64,217125,0.0,1.0
2005-05-11,5.75,5.8,5.57,5.77,512400,23.0,23.2,22.28,23.08,128100,0.0,1.0
2005-05-12,5.68,5.89,5.61,5.73,638200,22.72,23.56,22.44,22.92,159550,0.0,1.0
2005-05-13,5.61,5.71,5.49,5.58,1054400,22.44,22.84,21.96,22.32,263600,0.0,1.0
2005-05-16,5.49,5.63,5.46,5.56,674100,21.96,22.52,21.84,22.24,168525,0.0,1.0
2005-05-17,5.65,5.73,5.4,5.53,2577500,22.6,22.92,21.6,22.12,644375,0.0,1.0
2005-05-18,5.97,6.02,5.63,5.74,906600,23.88,24.08,22.52,22.96,226650,0.0,1.0
2005-05-19,5.85,6.07,5.83,5.96,580800,23.4,24.28,23.32,23.84,145200,0.0,1.0
2005-05-20,6.01,6.03,5.75,5.91,547000,24.04,24.12,23.0,23.64,136750,0.0,1.0
2005-05-23,6.09,6.22,5.6481,5.85,1276900,24.36,24.88,22.5924,23.4,319225,0.0,1.0
2005-05-24,6.16,6.23,5.92,6.01,870600,24.64,24.92,23.68,24.04,217650,0.0,1.0
2005-05-25,6.32,6.46,6.1,6.16,1285700,25.28,25.84,24.4,24.64,321425,0.0,1.0
2005-05-26,6.58,6.58,6.28,6.28,1173500,26.32,26.32,25.12,25.12,293375,0.0,1.0
2005-05-27,6.55,6.6,6.42,6.6,588100,26.2,26.4,25.68,26.4,147025,0.0,1.0
2005-05-31,6.65,6.75,6.55,6.55,701500,26.6,27.0,26.2,26.2,175375,0.0,1.0
2005-06-01,6.82,6.87,6.6,6.6,821900,27.28,27.48,26.4,26.4,205475,0.0,1.0
2005-06-02,7.26,7.29,7.06,7.14,2355900,29.04,29.16,28.24,28.56,588975,0.0,1.0
2005-06-03,7.06,7.33,7.03,7.3,1001800,28.24,29.32,28.12,29.2,250450,0.0,1.0
2005-06-06,7.04,7.18,6.96,7.07,894000,28.16,28.72,27.84,28.28,223500,0.0,1.0
2005-06-07,7.69,7.83,7.34,7.43,2510000,30.76,31.32,29.36,29.72,627500,0.0,1.0
2005-06-08,7.82,7.99,7.73,7.75,1016600,31.28,31.96,30.92,31.0,254150,0.0,1.0
2005-06-09,7.96,7.98,7.64,7.8,934300,31.84,31.92,30.56,31.2,233575,0.0,1.0
2005-06-10,7.69,7.96,7.69,7.93,889200,30.76,31.84,30.76,31.72,222300,0.0,1.0
2005-06-13,7.8,7.89,7.64,7.74,895200,31.2,31.56,30.56,30.96,223800,0.0,1.0
2005-06-14,7.61,7.89,7.53,7.82,928700,30.44,31.56,30.12,31.28,232175,0.0,1.0
2005-06-15,7.58,7.72,7.25,7.56,1142500,30.32,30.88,29.0,30.24,285625,0.0,1.0
2005-06-16,7.67,7.73,7.53,7.55,878600,30.68,30.92,30.12,30.2,219650,0.0,1.0
2005-06-17,7.33,7.71,7.3,7.71,1656600,29.32,30.84,29.2,30.84,414150,0.0,1.0
2005-06-20,7.21,7.3298,7.17,7.3,734800,28.84,29.3192,28.68,29.2,183700,0.0,1.0
2005-06-21,7.25,7.34,7.2,7.22,685000,29.0,29.36,28.8,28.88,171250,0.0,1.0
2005-06-22,7.28,7.39,7.12,7.28,1012900,29.12,29.56,28.48,29.12,253225,0.0,1.0
2005-06-23,7.27,7.59,7.17,7.25,1645000,29.08,30.36,28.68,29.0,411250,0.0,1.0
2005-06-24,7.05,7.36,7.0,7.25,1118300,28.2,29.44,28.0,29.0,279575,0.0,1.0
2005-06-27,6.91,7.03,6.84,7.01,814100,27.64,28.12,27.36,28.04,203525,0.0,1.0
2005-06-28,7.07,7.18,6.85,6.89,796800,28.28,28.72,27.4,27.56,199200,0.0,1.0
2005-06-29,7.08,7.14,6.95,7.07,516800,28.32,28.56,27.8,28.28,129200,0.0,1.0
2005-06-30,6.86,7.14,6.84,7.11,523000,27.44,28.56,27.36,28.44,130750,0.0,1.0
2005-07-01,6.89,7.0,6.78,6.87,306600,27.56,28.0,27.12,27.48,76650,0.0,1.0
2005-07-05,6.95,7.05,6.77,6.88,706300,27.8,28.2,27.08,27.52,176575,0.0,1.0
2005-07-06,7.01,7.17,6.95,6.95,584000,28.04,28.68,27.8,27.8,146000,0.0,1.0
2005-07-07,7.02,7.09,6.8,6.94,400200,28.08,28.36,27.2,27.76,100050,0.0,1.0
2005-07-08,7.18,7.2,6.92,7.0,499900,28.72,28.8,27.68,28.0,124975,0.0,1.0
2005-07-11,7.34,7.37,7.11,7.17,857300,29.36,29.48,28.44,28.68,214325,0.0,1.0
2005-07-12,7.42,7.49,7.3,7.35,421500,29.68,29.96,29.2,29.4,105375,0.0,1.0
2005-07-13,7.39,7.47,7.17,7.39,1028600,29.56,29.88,28.68,29.56,257150,0.0,1.0
2005-07-14,7.36,7.45,7.33,7.4,1139500,29.44,29.8,29.32,29.6,284875,0.0,1.0
2005-07-15,7.21,7.39,7.18,7.3,764300,28.84,29.56,28.72,29.2,191075,0.0,1.0
2005-07-18,7.06,7.23,7.0,7.19,619700,28.24,28.92,28.0,28.76,154925,0.0,1.0
2005-07-19,7.29,7.3,7.07,7.18,979400,29.16,29.2,28.28,28.72,244850,0.0,1.0
2005-07-20,7.48,7.5,7.14,7.2,1313400,29.92,30.0,28.56,28.8,328350,0.0,1.0
2005-07-21,7.2,7.56,7.17,7.53,776200,28.8,30.24,28.68,30.12,194050,0.0,1.0
2005-07-22,7.42,7.42,7.1,7.18,680000,29.68,29.68,28.4,28.72,170000,0.0,1.0
2005-07-25,7.38,7.45,7.3,7.44,540300,29.52,29.8,29.2,29.76,135075,0.0,1.0
2005-07-26,7.41,7.47,7.25,7.38,343200,29.64,29.88,29.0,29.52,85800,0.0,1.0
2005-07-27,7.34,7.45,7.22,7.41,592900,29.36,29.8,28.88,29.64,148225,0.0,1.0
2005-07-28,6.92,7.1,6.53,6.75,1347400,27.68,28.4,26.12,27.0,336850,0.0,1.0
2005-07-29,6.91,7.03,6.78,6.89,594700,27.64,28.12,27.12,27.56,148675,0.0,1.0
2005-08-01,6.69,6.772,6.57,6.71,885500,26.76,27.088,26.28,26.84,221375,0.0,1.0
2005-08-02,6.72,6.8,6.55,6.64,582500,26.88,27.2,26.2,26.56,145625,0.0,1.0
2005-08-03,6.81,6.92,6.69,6.72,1085000,27.24,27.68,26.76,26.88,271250,0.0,1.0
2005-08-04,6.59,6.85,6.56,6.85,876600,26.36,27.4,26.24,27.4,219150,0.0,1.0
2005-08-05,6.43,6.62,6.4,6.56,852600,25.72,26.48,25.6,26.24,213150,0.0,1.0
2005-08-08,6.33,6.5,6.3,6.41,588100,25.32,26.0,25.2,25.64,147025,0.0,1.0
2005-08-09,6.19,6.36,6.15,6.36,441500,24.76,25.44,24.6,25.44,110375,0.0,1.0
2005-08-10,6.07,6.28,6.02,6.16,692600,24.28,25.12,24.08,24.64,173150,0.0,1.0
2005-08-11,6.26,6.29,6.01,6.04,317500,25.04,25.16,24.04,24.16,79375,0.0,1.0
2005-08-12,6.2,6.28,5.95,6.24,926200,24.8,25.12,23.8,24.96,231550,0.0,1.0
2005-08-15,6.27,6.36,6.0,6.17,834200,25.08,25.44,24.0,24.68,208550,0.0,1.0
2005-08-16,6.08,6.23,6.05,6.22,540500,24.32,24.92,24.2,24.88,135125,0.0,1.0
2005-08-17,6.32,6.36,6.01,6.06,1522100,25.28,25.44,24.04,24.24,380525,0.0,1.0
2005-08-18,6.34,6.54,6.17,6.29,1630800,25.36,26.16,24.68,25.16,407700,0.0,1.0
2005-08-19,6.38,6.44,6.29,6.32,670900,25.52,25.76,25.16,25.28,167725,0.0,1.0
2005-08-22,6.3,6.47,6.12,6.44,541300,25.2,25.88,24.48,25.76,135325,0.0,1.0
2005-08-23,6.18,6.37,6.15,6.28,387800,24.72,25.48,24.6,25.12,96950,0.0,1.0
2005-08-24,5.99,6.19,5.91,6.16,962300,23.96,24.76,23.64,24.64,240575,0.0,1.0
2005-08-25,5.99,6.07,5.89,6.0,556500,23.96,24.28,23.56,24.0,139125,0.0,1.0
2005-08-26,5.86,5.99,5.8,5.96,764600,23.44,23.96,23.2,23.84,191150,0.0,1.0
2005-08-29,5.91,5.95,5.73,5.89,869900,23.64,23.8,22.92,23.56,217475,0.0,1.0
2005-08-30,5.75,5.95,5.66,5.91,1384900,23.0,23.8,22.64,23.64,346225,0.0,1.0
2005-08-31,5.9,5.91,5.69,5.74,573100,23.6,23.64,22.76,22.96,143275,0.0,1.0
2005-09-01,5.72,5.93,5.66,5.89,476300,22.88,23.72,22.64,23.56,119075,0.0,1.0
2005-09-02,5.7,5.88,5.65,5.75,630000,22.8,23.52,22.6,23.0,157500,0.0,1.0
2005-09-06,5.96,5.97,5.7,5.72,802900,23.84,23.88,22.8,22.88,200725,0.0,1.0
2005-09-07,5.96,6.0,5.85,5.97,703400,23.84,24.0,23.4,23.88,175850,0.0,1.0
2005-09-08,5.97,6.0,5.84,5.92,496400,23.88,24.0,23.36,23.68,124100,0.0,1.0
2005-09-09,5.96,6.07,5.86,5.98,950300,23.84,24.28,23.44,23.92,237575,0.0,1.0
2005-09-12,6.01,6.15,5.89,6.07,842500,24.04,24.6,23.56,24.28,210625,0.0,1.0
2005-09-13,5.93,6.02,5.86,5.98,410500,23.72,24.08,23.44,23.92,102625,0.0,1.0
2005-09-14,5.73,5.98,5.66,5.94,706300,22.92,23.92,22.64,23.76,176575,0.0,1.0
2005-09-15,5.66,5.77,5.54,5.73,722200,22.64,23.08,22.16,22.92,180550,0.0,1.0
2005-09-16,5.72,5.79,5.51,5.71,1245700,22.88,23.16,22.04,22.84,311425,0.0,1.0
2005-09-19,5.77,5.81,5.68,5.78,905800,23.08,23.24,22.72,23.12,226450,0.0,1.0
2005-09-20,5.55,5.84,5.52,5.74,927500,22.2,23.36,22.08,22.96,231875,0.0,1.0
2005-09-21,5.29,5.56,5.28,5.54,979400,21.16,22.24,21.12,22.16,244850,0.0,1.0
2005-09-22,5.39,5.42,5.23,5.28,578100,21.56,21.68,20.92,21.12,144525,0.0,1.0
2005-09-23,5.38,5.42,5.28,5.36,528200,21.52,21.68,21.12,21.44,132050,0.0,1.0
2005-09-26,5.21,5.63,5.06,5.4,1655900,20.84,22.52,20.24,21.6,413975,0.0,1.0
2005-09-27,5.14,5.24,5.05,5.22,1112500,20.56,20.96,20.2,20.88,278125,0.0,1.0
2005-09-28,5.16,5.2,5.08,5.16,947600,20.64,20.8,20.32,20.64,236900,0.0,1.0
2005-09-29,5.12,5.18,5.07,5.15,680300,20.48,20.72,20.28,20.6,170075,0.0,1.0
2005-09-30,5.22,5.28,5.12,5.12,1248600,20.88,21.12,20.48,20.48,312150,0.0,1.0
2005-10-03,5.4,5.46,5.25,5.25,768700,21.6,21.84,21.0,21.0,192175,0.0,1.0
2005-10-04,5.87,6.01,5.66,5.78,4014300,23.48,24.04,22.64,23.12,1003575,0.0,1.0
2005-10-05,5.59,5.9,5.59,5.9,1528400,22.36,23.6,22.36,23.6,382100,0.0,1.0
2005-10-06,5.5,5.68,5.4,5.6,936800,22.0,22.72,21.6,22.4,234200,0.0,1.0
2005-10-07,5.61,5.7,5.49,5.5,712600,22.44,22.8,21.96,22.0,178150,0.0,1.0
2005-10-10,5.47,5.67,5.46,5.6,435300,21.88,22.68,21.84,22.4,108825,0.0,1.0
2005-10-11,5.52,5.61,5.49,5.52,1711400,22.08,22.44,21.96,22.08,427850,0.0,1.0
2005-10-12,5.38,5.54,5.28,5.47,787500,21.52,22.16,21.12,21.88,196875,0.0,1.0
2005-10-13,5.48,5.5006,5.3,5.4,562500,21.92,22.0024,21.2,21.6,140625,0.0,1.0
2005-10-14,5.56,5.62,5.47,5.55,1135500,22.24,22.48,21.88,22.2,283875,0.0,1.0
2005-10-17,5.63,5.68,5.53,5.54,694700,22.52,22.72,22.12,22.16,173675,0.0,1.0
2005-10-18,5.74,5.77,5.62,5.7,770300,22.96,23.08,22.48,22.8,192575,0.0,1.0
2005-10-19,5.46,5.7,5.3116,5.7,1081000,21.84,22.8,21.2464,22.8,270250,0.0,1.0
2005-10-20,5.44,5.5,5.36,5.44,539500,21.76,22.0,21.44,21.76,134875,0.0,1.0
2005-10-21,5.53,5.65,5.41,5.41,996200,22.12,22.6,21.64,21.64,249050,0.0,1.0
2005-10-24,5.68,5.74,5.53,5.58,748200,22.72,22.96,22.12,22.32,187050,0.0,1.0
2005-10-25,5.55,5.66,5.5,5.65,687900,22.2,22.64,22.0,22.6,171975,0.0,1.0
2005-10-26,5.55,5.7,5.5,5.54,844400,22.2,22.8,22.0,22.16,211100,0.0,1.0
2005-10-27,4.33,5.15,4.3,5.04,6026600,17.32,20.6,17.2,20.16,1506650,0.0,1.0
2005-10-28,4.2,4.39,4.08,4.35,1601800,16.8,17.56,16.32,17.4,400450,0.0,1.0
2005-10-31,4.35,4.41,4.19,4.2,1105100,17.4,17.64,16.76,16.8,276275,0.0,1.0
2005-11-01,4.34,4.38,4.25,4.35,668500,17.36,17.52,17.0,17.4,167125,0.0,1.0
2005-11-02,4.42,4.46,4.26,4.34,1657300,17.68,17.84,17.04,17.36,414325,0.0,1.0
2005-11-03,4.52,4.54,4.42,4.46,893800,18.08,18.16,17.68,17.84,223450,0.0,1.0
2005-11-04,4.36,4.56,4.26,4.37,1668500,17.44,18.24,17.04,17.48,417125,0.0,1.0
2005-11-07,4.52,4.53,4.3,4.39,657200,18.08,18.12,17.2,17.56,164300,0.0,1.0
2005-11-08,4.42,4.51,4.37,4.5,603100,17.68,18.04,17.48,18.0,150775,0.0,1.0
2005-11-09,4.4,4.53,4.37,4.44,834600,17.6,18.12,17.48,17.76,208650,0.0,1.0
2005-11-10,4.45,4.46,4.35,4.43,679100,17.8,17.84,17.4,17.72,169775,0.0,1.0
2005-11-11,4.36,4.48,4.32,4.42,403200,17.44,17.92,17.28,17.68,100800,0.0,1.0
2005-11-14,4.18,4.39,4.05,4.32,2230400,16.72,17.56,16.2,17.28,557600,0.0,1.0
2005-11-15,4.12,4.27,4.09,4.18,804200,16.48,17.08,16.36,16.72,201050,0.0,1.0
2005-11-16,4.32,4.36,4.06,4.12,1181900,17.28,17.44,16.24,16.48,295475,0.0,1.0
2005-11-17,4.33,4.37,4.17,4.28,820300,17.32,17.48,16.68,17.12,205075,0.0,1.0
2005-11-18,4.62,4.65,4.25,4.38,1447600,18.48,18.6,17.0,17.52,361900,0.0,1.0
2005-11-21,4.66,4.7,4.52,4.62,499400,18.64,18.8,18.08,18.48,124850,0.0,1.0
2005-11-22,4.77,4.83,4.66,4.66,585200,19.08,19.32,18.64,18.64,146300,0.0,1.0
2005-11-23,4.7,4.87,4.68,4.78,483200,18.8,19.48,18.72,19.12,120800,0.0,1.0
2005-11-25,4.74,4.75,4.7,4.7,142000,18.96,19.0,18.8,18.8,35500,0.0,1.0
2005-11-28,4.62,4.8,4.6,4.7,707200,18.48,19.2,18.4,18.8,176800,0.0,1.0
2005-11-29,4.62,4.68,4.55,4.65,624900,18.48,18.72,18.2,18.6,156225,0.0,1.0
2005-11-30,4.79,4.79,4.58,4.59,942900,19.16,19.16,18.32,18.36,235725,0.0,1.0
2005-12-01,5.14,5.24,4.78,4.79,2091200,20.56,20.96,19.12,19.16,522800,0.0,1.0
2005-12-02,5.22,5.29,5.11,5.14,1823900,20.88,21.16,20.44,20.56,455975,0.0,1.0
2005-12-05,5.21,5.25,5.1,5.22,843200,20.84,21.0,20.4,20.88,210800,0.0,1.0
2005-12-06,5.21,5.34,5.12,5.25,631400,20.84,21.36,20.48,21.0,157850,0.0,1.0
2005-12-07,4.95,5.21,4.84,5.21,1574200,19.8,20.84,19.36,20.84,393550,0.0,1.0
2005-12-08,4.91,5.11,4.87,4.95,1448800,19.64,20.44,19.48,19.8,362200,0.0,1.0
2005-12-09,4.86,4.99,4.84,4.92,865100,19.44,19.96,19.36,19.68,216275,0.0,1.0
2005-12-12,4.78,4.92,4.77,4.85,4001000,19.12,19.68,19.08,19.4,1000250,0.0,1.0
2005-12-13,4.76,4.85,4.72,4.81,3350000,19.04,19.4,18.88,19.24,837500,0.0,1.0
2005-12-14,4.73,4.85,4.7,4.76,1530800,18.92,19.4,18.8,19.04,382700,0.0,1.0
2005-12-15,4.7,4.76,4.6,4.72,882200,18.8,19.04,18.4,18.88,220550,0.0,1.0
2005-12-16,4.74,4.8288,4.72,4.72,1793100,18.96,19.3152,18.88,18.88,448275,0.0,1.0
2005-12-19,4.68,4.82,4.65,4.66,1225600,18.72,19.28,18.6,18.64,306400,0.0,1.0
2005-12-20,4.68,4.78,4.62,4.68,836400,18.72,19.12,18.48,18.72,209100,0.0,1.0
2005-12-21,4.79,4.84,4.63,4.66,750300,19.16,19.36,18.52,18.64,187575,0.0,1.0
2005-12-22,4.67,4.84,4.65,4.84,1991300,18.68,19.36,18.6,19.36,497825,0.0,1.0
2005-12-23,4.68,4.76,4.64,4.65,1984500,18.72,19.04,18.56,18.6,496125,0.0,1.0
2005-12-27,4.64,4.73,4.62,4.67,799900,18.56,18.92,18.48,18.68,199975,0.0,1.0
2005-12-28,4.76,4.78,4.63,4.66,792400,19.04,19.12,18.52,18.64,198100,0.0,1.0
2005-12-29,4.72,4.78,4.7,4.74,803100,18.88,19.12,18.8,18.96,200775,0.0,1.0
2005-12-30,4.77,4.78,4.63,4.65,966200,19.08,19.12,18.52,18.6,241550,0.0,1.0
2006-01-03,4.78,4.9,4.58,4.77,922700,19.12,19.6,18.32,19.08,230675,0.0,1.0
2006-01-04,4.89,4.9,4.76,4.79,663800,19.56,19.6,19.04,19.16,165950,0.0,1.0
2006-01-05,4.93,4.96,4.71,4.87,600200,19.72,19.84,18.84,19.48,150050,0.0,1.0
2006-01-06,4.95,4.99,4.84,4.99,709700,19.8,19.96,19.36,19.96,177425,0.0,1.0
2006-01-09,5.21,5.23,4.91,4.93,1177000,20.84,20.92,19.64,19.72,294250,0.0,1.0
2006-01-10,5.34,5.42,5.08,5.15,1673500,21.36,21.68,20.32,20.6,418375,0.0,1.0
2006-01-11,5.2,5.4,5.11,5.36,2626200,20.8,21.6,20.44,21.44,656550,0.0,1.0
2006-01-12,5.14,5.19,5.05,5.15,905500,20.56,20.76,20.2,20.6,226375,0.0,1.0
2006-01-13,5.53,5.56,5.16,5.29,5013800,22.12,22.24,20.64,21.16,1253450,0.0,1.0
2006-01-17,5.66,5.69,5.44,5.48,2792400,22.64,22.76,21.76,21.92,698100,0.0,1.0
2006-01-18,5.81,5.83,5.51,5.54,3740800,23.24,23.32,22.04,22.16,935200,0.0,1.0
2006-01-19,6.77,6.9099,6.21,6.21,6288100,27.08,27.6396,24.84,24.84,1572025,0.0,1.0
2006-01-20,6.6,6.8,6.52,6.8,3024400,26.4,27.2,26.08,27.2,756100,0.0,1.0
2006-01-23,6.49,6.79,6.45,6.6,1916100,25.96,27.16,25.8,26.4,479025,0.0,1.0
2006-01-24,6.81,6.84,6.5,6.51,2623600,27.24,27.36,26.0,26.04,655900,0.0,1.0
2006-01-25,6.62,6.96,6.56,6.81,2734400,26.48,27.84,26.24,27.24,683600,0.0,1.0
2006-01-26,6.62,6.74,6.59,6.66,2129800,26.48,26.96,26.36,26.64,532450,0.0,1.0
2006-01-27,6.58,6.81,6.52,6.65,1557400,26.32,27.24,26.08,26.6,389350,0.0,1.0
2006-01-30,6.47,6.62,6.31,6.55,1416700,25.88,26.48,25.24,26.2,354175,0.0,1.0
2006-01-31,6.32,6.56,6.29,6.47,1740700,25.28,26.24,25.16,25.88,435175,0.0,1.0
2006-02-01,6.38,6.5,6.25,6.32,2013300,25.52,26.0,25.0,25.28,503325,0.0,1.0
2006-02-02,6.2,6.38,6.15,6.38,2400700,24.8,25.52,24.6,25.52,600175,0.0,1.0
2006-02-03,6.09,6.23,6.05,6.15,1010500,24.36,24.92,24.2,24.6,252625,0.0,1.0
2006-02-06,6.09,6.2,6.04,6.12,1019200,24.36,24.8,24.16,24.48,254800,0.0,1.0
2006-02-07,6.11,6.3,6.04,6.1,1380500,24.44,25.2,24.16,24.4,345125,0.0,1.0
2006-02-08,6.36,6.37,6.11,6.24,1601300,25.44,25.48,24.44,24.96,400325,0.0,1.0
2006-02-09,7.62,7.95,6.75,6.95,9154500,30.48,31.8,27.0,27.8,2288625,0.0,1.0
2006-02-10,7.6,7.8,7.49,7.57,1787400,30.4,31.2,29.96,30.28,446850,0.0,1.0
2006-02-13,7.4,7.58,7.239,7.57,1804100,29.6,30.32,28.956,30.28,451025,0.0,1.0
2006-02-14,7.69,7.73,7.31,7.38,1823400,30.76,30.92,29.24,29.52,455850,0.0,1.0
2006-02-15,7.72,7.89,7.53,7.7,1736900,30.88,31.56,30.12,30.8,434225,0.0,1.0
2006-02-16,8.0,8.2,7.72,7.72,3487000,32.0,32.8,30.88,30.88,871750,0.0,1.0
2006-02-17,7.69,8.04,7.63,8.02,1325500,30.76,32.16,30.52,32.08,331375,0.0,1.0
2006-02-21,7.43,7.71,7.33,7.66,1074300,29.72,30.84,29.32,30.64,268575,0.0,1.0
2006-02-22,7.43,7.56,7.31,7.42,1296400,29.72,30.24,29.24,29.68,324100,0.0,1.0
2006-02-23,7.18,7.49,7.14,7.43,1652400,28.72,29.96,28.56,29.72,413100,0.0,1.0
2006-02-24,7.2,7.29,7.05,7.19,1444000,28.8,29.16,28.2,28.76,361000,0.0,1.0
2006-02-27,7.0,7.3,6.96,7.29,1561800,28.0,29.2,27.84,29.16,390450,0.0,1.0
2006-02-28,6.91,7.08,6.81,7.03,3644000,27.64,28.32,27.24,28.12,911000,0.0,1.0
2006-03-01,7.23,7.271,6.89,6.97,1913100,28.92,29.084,27.56,27.88,478275,0.0,1.0
2006-03-02,7.15,7.362,7.1,7.23,1033800,28.6,29.448,28.4,28.92,258450,0.0,1.0
2006-03-03,7.06,7.23,7.0,7.06,913600,28.24,28.92,28.0,28.24,228400,0.0,1.0
2006-03-06,7.03,7.19,6.98,7.06,985800,28.12,28.76,27.92,28.24,246450,0.0,1.0
2006-03-07,6.72,7.11,6.68,7.01,1143300,26.88,28.44,26.72,28.04,285825,0.0,1.0
2006-03-08,6.58,6.95,6.46,6.71,1786400,26.32,27.8,25.84,26.84,446600,0.0,1.0
2006-03-09,6.55,6.74,6.43,6.57,1068500,26.2,26.96,25.72,26.28,267125,0.0,1.0
2006-03-10,6.56,6.72,6.41,6.53,682300,26.24,26.88,25.64,26.12,170575,0.0,1.0
2006-03-13,6.64,6.8,6.55,6.68,746600,26.56,27.2,26.2,26.72,186650,0.0,1.0
2006-03-14,6.86,6.89,6.62,6.65,924600,27.44,27.56,26.48,26.6,231150,0.0,1.0
2006-03-15,6.87,7.09,6.76,6.92,1108700,27.48,28.36,27.04,27.68,277175,0.0,1.0
2006-03-16,6.4,6.96,6.28,6.88,3145900,25.6,27.84,25.12,27.52,786475,0.0,1.0
2006-03-17,6.18,6.39,6.16,6.39,2613500,24.72,25.56,24.64,25.56,653375,0.0,1.0
2006-03-20,6.17,6.3,6.08,6.18,1841200,24.68,25.2,24.32,24.72,460300,0.0,1.0
2006-03-21,6.24,6.48,6.16,6.17,2005900,24.96,25.92,24.64,24.68,501475,0.0,1.0
2006-03-22,6.08,6.35,6.0,6.24,1993000,24.32,25.4,24.0,24.96,498250,0.0,1.0
2006-03-23,6.0,6.15,5.96,6.1,1375400,24.0,24.6,23.84,24.4,343850,0.0,1.0
2006-03-24,6.11,6.14,6.0,6.0,1151600,24.44,24.56,24.0,24.0,287900,0.0,1.0
2006-03-27,6.07,6.2,6.04,6.14,890300,24.28,24.8,24.16,24.56,222575,0.0,1.0
2006-03-28,6.01,6.12,5.99,6.03,1494700,24.04,24.48,23.96,24.12,373675,0.0,1.0
2006-03-29,6.05,6.11,5.98,6.06,1743100,24.2,24.44,23.92,24.24,435775,0.0,1.0
2006-03-30,6.01,6.13,5.94,6.03,1885200,24.04,24.52,23.76,24.12,471300,0.0,1.0
2006-03-31,5.86,6.09,5.84,6.08,1533600,23.44,24.36,23.36,24.32,383400,0.0,1.0
2006-04-03,6.0,6.04,5.74,5.87,2015500,24.0,24.16,22.96,23.48,503875,0.0,1.0
2006-04-04,5.88,6.1,5.78,6.04,1212100,23.52,24.4,23.12,24.16,303025,0.0,1.0
2006-04-05,6.08,6.17,5.86,5.88,1223400,24.32,24.68,23.44,23.52,305850,0.0,1.0
2006-04-06,6.31,6.45,5.99,6.1,1268500,25.24,25.8,23.96,24.4,317125,0.0,1.0
2006-04-07,6.11,6.45,6.0,6.32,1761500,24.44,25.8,24.0,25.28,440375,0.0,1.0
2006-04-10,5.94,6.14,5.89,6.14,1637600,23.76,24.56,23.56,24.56,409400,0.0,1.0
2006-04-11,5.8,5.98,5.75,5.91,1795900,23.2,23.92,23.0,23.64,448975,0.0,1.0
2006-04-12,5.77,5.84,5.71,5.82,1054600,23.08,23.36,22.84,23.28,263650,0.0,1.0
2006-04-13,5.91,6.1,5.85,5.85,961700,23.64,24.4,23.4,23.4,240425,0.0,1.0
2006-04-17,5.72,6.1,5.68,5.98,982000,22.88,24.4,22.72,23.92,245500,0.0,1.0
2006-04-18,5.96,5.99,5.74,5.74,865000,23.84,23.96,22.96,22.96,216250,0.0,1.0
2006-04-19,6.06,6.1,5.96,6.0,1299500,24.24,24.4,23.84,24.0,324875,0.0,1.0
2006-04-20,6.02,6.13,5.92,6.04,700800,24.08,24.52,23.68,24.16,175200,0.0,1.0
2006-04-21,5.83,6.09,5.81,6.09,863000,23.32,24.36,23.24,24.36,215750,0.0,1.0
2006-04-24,5.83,5.88,5.7,5.8,992300,23.32,23.52,22.8,23.2,248075,0.0,1.0
2006-04-25,5.9,5.97,5.76,5.82,1020300,23.6,23.88,23.04,23.28,255075,0.0,1.0
2006-04-26,5.86,5.98,5.78,5.88,1161600,23.44,23.92,23.12,23.52,290400,0.0,1.0
2006-04-27,5.81,5.97,5.6,5.81,1956100,23.24,23.88,22.4,23.24,489025,0.0,1.0
2006-04-28,5.89,5.9,5.7,5.75,2072600,23.56,23.6,22.8,23.0,518150,0.0,1.0
2006-05-01,5.84,5.99,5.8,5.85,1629800,23.36,23.96,23.2,23.4,407450,0.0,1.0
2006-05-02,5.84,5.8601,5.71,5.83,1676900,23.36,23.4404,22.84,23.32,419225,0.0,1.0
2006-05-03,5.78,5.89,5.69,5.81,3398000,23.12,23.56,22.76,23.24,849500,0.0,1.0
2006-05-04,6.04,6.18,5.73,5.74,3080200,24.16,24.72,22.92,22.96,770050,0.0,1.0
2006-05-05,6.89,7.2,6.76,7.16,9569600,27.56,28.8,27.04,28.64,2392400,0.0,1.0
2006-05-08,7.02,7.09,6.84,6.93,2537500,28.08,28.36,27.36,27.72,634375,0.0,1.0
2006-05-09,6.92,7.03,6.84,7.03,1259200,27.68,28.12,27.36,28.12,314800,0.0,1.0
2006-05-10,6.74,6.95,6.64,6.95,1125800,26.96,27.8,26.56,27.8,281450,0.0,1.0
2006-05-11,6.45,6.69,6.42,6.69,1774500,25.8,26.76,25.68,26.76,443625,0.0,1.0
2006-05-12,6.45,6.63,6.3,6.42,2068800,25.8,26.52,25.2,25.68,517200,0.0,1.0
2006-05-15,6.27,6.443,6.12,6.4,1936900,25.08,25.772,24.48,25.6,484225,0.0,1.0
2006-05-16,6.14,6.47,6.1,6.47,2149500,24.56,25.88,24.4,25.88,537375,0.0,1.0
2006-05-17,6.34,6.34,6.03,6.3,2672300,25.36,25.36,24.12,25.2,668075,0.0,1.0
2006-05-18,6.33,6.65,6.22,6.36,2775100,25.32,26.6,24.88,25.44,693775,0.0,1.0
2006-05-19,6.49,6.49,6.19,6.38,1674800,25.96,25.96,24.76,25.52,418700,0.0,1.0
2006-05-22,6.25,6.48,6.2,6.48,1647500,25.0,25.92,24.8,25.92,411875,0.0,1.0
2006-05-23,6.29,6.69,6.14,6.47,1987900,25.16,26.76,24.56,25.88,496975,0.0,1.0
2006-05-24,6.22,6.45,6.09,6.32,1731900,24.88,25.8,24.36,25.28,432975,0.0,1.0
2006-05-25,6.15,6.48,6.04,6.33,1870100,24.6,25.92,24.16,25.32,467525,0.0,1.0
2006-05-26,6.14,6.27,6.08,6.2,895000,24.56,25.08,24.32,24.8,223750,0.0,1.0
2006-05-30,6.02,6.2,6.0,6.19,1380500,24.08,24.8,24.0,24.76,345125,0.0,1.0
2006-05-31,6.37,6.49,6.15,6.2,2756300,25.48,25.96,24.6,24.8,689075,0.0,1.0
2006-06-01,6.64,6.66,6.38,6.38,2388700,26.56,26.64,25.52,25.52,597175,0.0,1.0
2006-06-02,6.53,6.89,6.39,6.845,1929800,26.12,27.56,25.56,27.38,482450,0.0,1.0
2006-06-05,6.27,6.49,6.19,6.48,2271000,25.08,25.96,24.76,25.92,567750,0.0,1.0
2006-06-06,6.28,6.32,6.14,6.27,2843600,25.12,25.28,24.56,25.08,710900,0.0,1.0
2006-06-07,6.16,6.41,6.09,6.33,1760900,24.64,25.64,24.36,25.32,440225,0.0,1.0
2006-06-08,6.15,6.46,5.79,6.1,1977200,24.6,25.84,23.16,24.4,494300,0.0,1.0
2006-06-09,5.96,6.46,5.95,6.3,3412200,23.84,25.84,23.8,25.2,853050,0.0,1.0
2006-06-12,5.6,5.97,5.59,5.76,2135500,22.4,23.88,22.36,23.04,533875,0.0,1.0
2006-06-13,5.31,5.65,5.23,5.39,3275200,21.24,22.6,20.92,21.56,818800,0.0,1.0
2006-06-14,5.45,5.59,5.31,5.31,1252000,21.8,22.36,21.24,21.24,313000,0.0,1.0
2006-06-15,5.62,5.67,5.47,5.51,1305300,22.48,22.68,21.88,22.04,326325,0.0,1.0
2006-06-16,5.41,5.63,5.32,5.63,3753100,21.64,22.52,21.28,22.52,938275,0.0,1.0
2006-06-19,5.48,5.55,5.35,5.45,1143200,21.92,22.2,21.4,21.8,285800,0.0,1.0
2006-06-20,5.5,5.62,5.42,5.48,2524600,22.0,22.48,21.68,21.92,631150,0.0,1.0
2006-06-21,5.61,5.7,5.43,5.5,2109400,22.44,22.8,21.72,22.0,527350,0.0,1.0
2006-06-22,5.76,5.83,5.58,5.62,1708500,23.04,23.32,22.32,22.48,427125,0.0,1.0
2006-06-23,5.7,5.87,5.62,5.77,1418500,22.8,23.48,22.48,23.08,354625,0.0,1.0
2006-06-26,5.62,5.78,5.57,5.74,1573300,22.48,23.12,22.28,22.96,393325,0.0,1.0
2006-06-27,5.51,5.7,5.46,5.61,1758300,22.04,22.8,21.84,22.44,439575,0.0,1.0
2006-06-28,5.59,5.61,5.5,5.55,871400,22.36,22.44,22.0,22.2,217850,0.0,1.0
2006-06-29,6.04,6.04,5.7359,5.85,1821700,24.16,24.16,22.9436,23.4,455425,0.0,1.0
2006-06-30,5.9,6.15,5.83,6.06,1144800,23.6,24.6,23.32,24.24,286200,0.0,1.0
2006-07-03,6.0,6.08,5.85,6.04,407000,24.0,24.32,23.4,24.16,101750,0.0,1.0
2006-07-05,5.81,5.95,5.76,5.95,953800,23.24,23.8,23.04,23.8,238450,0.0,1.0
2006-07-06,5.98,6.04,5.81,5.83,1086600,23.92,24.16,23.24,23.32,271650,0.0,1.0
2006-07-07,5.82,5.99,5.8,5.96,1309500,23.28,23.96,23.2,23.84,327375,0.0,1.0
2006-07-10,5.66,5.89,5.5,5.89,1946100,22.64,23.56,22.0,23.56,486525,0.0,1.0
2006-07-11,6.05,6.05,5.59,5.65,1781300,24.2,24.2,22.36,22.6,445325,0.0,1.0
2006-07-12,5.75,6.0,5.7,6.0,1298500,23.0,24.0,22.8,24.0,324625,0.0,1.0
2006-07-13,5.56,5.84,5.53,5.7,1358900,22.24,23.36,22.12,22.8,339725,0.0,1.0
2006-07-14,5.53,5.64,5.44,5.56,782970,22.12,22.56,21.76,22.24,195742.5,0.0,1.0
2006-07-17,5.54,5.63,5.49,5.51,1127480,22.16,22.52,21.96,22.04,281870,0.0,1.0
2006-07-18,5.53,5.7,5.24,5.64,1067900,22.12,22.8,20.96,22.56,266975,0.0,1.0
2006-07-19,5.66,5.75,5.5,5.51,970100,22.64,23.0,22.0,22.04,242525,0.0,1.0
2006-07-20,5.42,5.7,5.4,5.67,915400,21.68,22.8,21.6,22.68,228850,0.0,1.0
2006-07-21,5.21,5.42,5.16,5.39,798200,20.84,21.68,20.64,21.56,199550,0.0,1.0
2006-07-24,5.36,5.49,5.25,5.26,888900,21.44,21.96,21.0,21.04,222225,0.0,1.0
2006-07-25,5.31,5.47,5.28,5.39,1117400,21.24,21.88,21.12,21.56,279350,0.0,1.0
2006-07-26,5.33,5.46,5.21,5.3,997100,21.32,21.84,20.84,21.2,249275,0.0,1.0
2006-07-27,5.22,5.4,5.21,5.38,1100700,20.88,21.6,20.84,21.52,275175,0.0,1.0
2006-07-28,5.45,5.46,5.16,5.27,1901600,21.8,21.84,20.64,21.08,475400,0.0,1.0
2006-07-31,5.53,5.59,5.39,5.44,915200,22.12,22.36,21.56,21.76,228800,0.0,1.0
2006-08-01,5.43,5.62,5.37,5.5,947700,21.72,22.48,21.48,22.0,236925,0.0,1.0
2006-08-02,5.63,5.66,5.49,5.56,2010000,22.52,22.64,21.96,22.24,502500,0.0,1.0
2006-08-03,5.73,5.76,5.49,5.58,2159900,22.92,23.04,21.96,22.32,539975,0.0,1.0
2006-08-04,5.56,5.97,5.47,5.73,2080000,22.24,23.88,21.88,22.92,520000,0.0,1.0
2006-08-07,5.6,5.66,5.41,5.55,1417200,22.4,22.64,21.64,22.2,354300,0.0,1.0
2006-08-08,5.51,5.69,5.29,5.65,1334000,22.04,22.76,21.16,22.6,333500,0.0,1.0
2006-08-09,5.42,5.74,5.39,5.61,1051600,21.68,22.96,21.56,22.44,262900,0.0,1.0
2006-08-10,5.45,5.48,5.31,5.36,1073000,21.8,21.92,21.24,21.44,268250,0.0,1.0
2006-08-11,5.37,5.46,5.35,5.36,762800,21.48,21.84,21.4,21.44,190700,0.0,1.0
2006-08-14,5.48,5.59,5.35,5.47,1159900,21.92,22.36,21.4,21.88,289975,0.0,1.0
2006-08-15,5.8,5.81,5.64,5.7,1410200,23.2,23.24,22.56,22.8,352550,0.0,1.0
2006-08-16,6.0,6.03,5.7488,5.8,1399400,24.0,24.12,22.9952,23.2,349850,0.0,1.0
2006-08-17,5.95,6.09,5.89,6.01,1271600,23.8,24.36,23.56,24.04,317900,0.0,1.0
2006-08-18,5.96,6.0,5.88,5.97,1312900,23.84,24.0,23.52,23.88,328225,0.0,1.0
2006-08-21,5.88,5.94,5.8,5.91,925300,23.52,23.76,23.2,23.64,231325,0.0,1.0
2006-08-22,5.99,6.02,5.84,5.84,1486100,23.96,24.08,23.36,23.36,371525,0.0,1.0
2006-08-23,5.95,6.05,5.86,5.98,744600,23.8,24.2,23.44,23.92,186150,0.0,1.0
2006-08-24,5.93,6.0,5.82,6.0,633600,23.72,24.0,23.28,24.0,158400,0.0,1.0
2006-08-25,5.93,6.01,5.87,5.94,520000,23.72,24.04,23.48,23.76,130000,0.0,1.0
2006-08-28,6.03,6.06,5.88,5.96,968000,24.12,24.24,23.52,23.84,242000,0.0,1.0
2006-08-29,6.27,6.28,5.99,6.04,1104300,25.08,25.12,23.96,24.16,276075,0.0,1.0
2006-08-30,6.31,6.45,6.15,6.36,2137700,25.24,25.8,24.6,25.44,534425,0.0,1.0
2006-08-31,6.29,6.4,6.19,6.29,912200,25.16,25.6,24.76,25.16,228050,0.0,1.0
2006-09-01,6.16,6.37,6.13,6.34,633100,24.64,25.48,24.52,25.36,158275,0.0,1.0
2006-09-05,6.19,6.26,6.1,6.2,1055100,24.76,25.04,24.4,24.8,263775,0.0,1.0
2006-09-06,5.9,6.16,5.89,6.15,1032000,23.6,24.64,23.56,24.6,258000,0.0,1.0
2006-09-07,6.17,6.3,5.81,5.9,1827600,24.68,25.2,23.24,23.6,456900,0.0,1.0
2006-09-08,6.25,6.32,6.17,6.21,1348800,25.0,25.28,24.68,24.84,337200,0.0,1.0
2006-09-11,6.29,6.53,6.16,6.2,885600,25.16,26.12,24.64,24.8,221400,0.0,1.0
2006-09-12,6.59,6.63,6.25,6.28,1636700,26.36,26.52,25.0,25.12,409175,0.0,1.0
2006-09-13,6.6,6.74,6.5318,6.62,725700,26.4,26.96,26.1272,26.48,181425,0.0,1.0
2006-09-14,6.48,6.63,6.34,6.63,1417300,25.92,26.52,25.36,26.52,354325,0.0,1.0
2006-09-15,6.46,6.59,6.39,6.53,923400,25.84,26.36,25.56,26.12,230850,0.0,1.0
2006-09-18,6.48,6.55,6.37,6.42,724200,25.92,26.2,25.48,25.68,181050,0.0,1.0
2006-09-19,6.54,6.59,6.41,6.48,776500,26.16,26.36,25.64,25.92,194125,0.0,1.0
2006-09-20,6.73,6.73,6.61,6.61,1662200,26.92,26.92,26.44,26.44,415550,0.0,1.0
2006-09-21,6.46,6.78,6.41,6.75,964500,25.84,27.12,25.64,27.0,241125,0.0,1.0
2006-09-22,6.78,6.85,6.42,6.48,3126800,27.12,27.4,25.68,25.92,781700,0.0,1.0
2006-09-25,6.9,6.94,6.7,6.89,1433400,27.6,27.76,26.8,27.56,358350,0.0,1.0
2006-09-26,6.91,6.99,6.75,6.87,1338300,27.64,27.96,27.0,27.48,334575,0.0,1.0
2006-09-27,6.89,7.0,6.7,6.87,1996000,27.56,28.0,26.8,27.48,499000,0.0,1.0
2006-09-28,6.88,6.96,6.82,6.92,880700,27.52,27.84,27.28,27.68,220175,0.0,1.0
2006-09-29,7.04,7.08,6.89,6.9,2663200,28.16,28.32,27.56,27.6,665800,0.0,1.0
2006-10-02,6.96,7.13,6.87,7.05,941700,27.84,28.52,27.48,28.2,235425,0.0,1.0
2006-10-03,6.98,7.05,6.9,6.94,1174400,27.92,28.2,27.6,27.76,293600,0.0,1.0
2006-10-04,7.24,7.26,6.98,7.01,1690700,28.96,29.04,27.92,28.04,422675,0.0,1.0
2006-10-05,7.19,7.31,7.17,7.19,958000,28.76,29.24,28.68,28.76,239500,0.0,1.0
2006-10-06,7.23,7.26,7.1,7.13,1398200,28.92,29.04,28.4,28.52,349550,0.0,1.0
2006-10-09,7.37,7.4,7.13,7.23,648400,29.48,29.6,28.52,28.92,162100,0.0,1.0
2006-10-10,7.4,7.43,7.2,7.4,1896000,29.6,29.72,28.8,29.6,474000,0.0,1.0
2006-10-11,7.42,7.51,7.3,7.31,2298400,29.68,30.04,29.2,29.24,574600,0.0,1.0
2006-10-12,7.51,7.58,7.3,7.42,2146200,30.04,30.32,29.2,29.68,536550,0.0,1.0
2006-10-13,7.62,7.72,7.41,7.52,1243000,30.48,30.88,29.64,30.08,310750,0.0,1.0
2006-10-16,7.71,7.8,7.51,7.57,1064200,30.84,31.2,30.04,30.28,266050,0.0,1.0
2006-10-17,7.41,7.66,7.35,7.66,1370900,29.64,30.64,29.4,30.64,342725,0.0,1.0
2006-10-18,7.2,7.4,7.03,7.31,1416400,28.8,29.6,28.12,29.24,354100,0.0,1.0
2006-10-19,7.09,7.13,6.8501,7.1,866800,28.36,28.52,27.4004,28.4,216700,0.0,1.0
2006-10-20,6.99,7.12,6.92,7.11,943300,27.96,28.48,27.68,28.44,235825,0.0,1.0
2006-10-23,7.0,7.04,6.7901,6.89,918000,28.0,28.16,27.1604,27.56,229500,0.0,1.0
2006-10-24,6.87,6.95,6.82,6.91,912900,27.48,27.8,27.28,27.64,228225,0.0,1.0
2006-10-25,7.02,7.0788,6.81,6.81,1146600,28.08,28.3152,27.24,27.24,286650,0.0,1.0
2006-10-26,7.02,7.17,6.96,7.1,1038700,28.08,28.68,27.84,28.4,259675,0.0,1.0
2006-10-27,6.81,7.05,6.8,7.01,884400,27.24,28.2,27.2,28.04,221100,0.0,1.0
2006-10-30,6.88,6.96,6.6,6.81,1387600,27.52,27.84,26.4,27.24,346900,0.0,1.0
2006-10-31,6.9,7.02,6.76,6.76,1040000,27.6,28.08,27.04,27.04,260000,0.0,1.0
2006-11-01,6.51,6.91,6.5,6.86,1823700,26.04,27.64,26.0,27.44,455925,0.0,1.0
2006-11-02,6.25,6.35,6.18,6.19,2962500,25.0,25.4,24.72,24.76,740625,0.0,1.0
2006-11-03,6.33,6.45,6.25,6.34,1047900,25.32,25.8,25.0,25.36,261975,0.0,1.0
2006-11-06,6.51,6.55,6.4,6.4,1015000,26.04,26.2,25.6,25.6,253750,0.0,1.0
2006-11-07,6.57,6.81,6.55,6.55,922300,26.28,27.24,26.2,26.2,230575,0.0,1.0
2006-11-08,6.61,6.69,6.52,6.69,908100,26.44,26.76,26.08,26.76,227025,0.0,1.0
2006-11-09,6.37,6.69,6.37,6.67,936500,25.48,26.76,25.48,26.68,234125,0.0,1.0
2006-11-10,6.45,6.53,6.36,6.38,851600,25.8,26.12,25.44,25.52,212900,0.0,1.0
2006-11-13,6.62,6.64,6.44,6.48,825000,26.48,26.56,25.76,25.92,206250,0.0,1.0
2006-11-14,6.85,6.85,6.49,6.66,1036200,27.4,27.4,25.96,26.64,259050,0.0,1.0
2006-11-15,6.86,6.96,6.75,6.86,848400,27.44,27.84,27.0,27.44,212100,0.0,1.0
2006-11-16,6.64,6.89,6.59,6.89,1907100,26.56,27.56,26.36,27.56,476775,0.0,1.0
2006-11-17,6.58,6.63,6.51,6.63,884200,26.32,26.52,26.04,26.52,221050,0.0,1.0
2006-11-20,6.74,6.8,6.5,6.55,1238700,26.96,27.2,26.0,26.2,309675,0.0,1.0
2006-11-21,6.65,6.78,6.58,6.78,750700,26.6,27.12,26.32,27.12,187675,0.0,1.0
2006-11-22,6.74,6.8,6.62,6.68,688200,26.96,27.2,26.48,26.72,172050,0.0,1.0
2006-11-24,6.78,6.79,6.63,6.69,176800,27.12,27.16,26.52,26.76,44200,0.0,1.0
2006-11-27,6.54,6.78,6.53,6.75,749100,26.16,27.12,26.12,27.0,187275,0.0,1.0
2006-11-28,6.55,6.64,6.44,6.51,903300,26.2,26.56,25.76,26.04,225825,0.0,1.0
2006-11-29,6.56,6.65,6.5,6.57,879800,26.24,26.6,26.0,26.28,219950,0.0,1.0
2006-11-30,6.39,6.56,6.33,6.56,1697400,25.56,26.24,25.32,26.24,424350,0.0,1.0
2006-12-01,6.4,6.42,6.29,6.37,1048600,25.6,25.68,25.16,25.48,262150,0.0,1.0
2006-12-04,6.62,6.64,6.37,6.43,1793300,26.48,26.56,25.48,25.72,448325,0.0,1.0
2006-12-05,6.62,6.69,6.56,6.66,1920700,26.48,26.76,26.24,26.64,480175,0.0,1.0
2006-12-06,6.6,6.65,6.51,6.58,569300,26.4,26.6,26.04,26.32,142325,0.0,1.0
2006-12-07,6.35,6.65,6.31,6.64,2655700,25.4,26.6,25.24,26.56,663925,0.0,1.0
2006-12-08,6.03,6.12,5.93,6.08,3565000,24.12,24.48,23.72,24.32,891250,0.0,1.0
2006-12-11,6.05,6.1,6.0,6.0,1689900,24.2,24.4,24.0,24.0,422475,0.0,1.0
2006-12-12,6.07,6.18,6.01,6.04,1104000,24.28,24.72,24.04,24.16,276000,0.0,1.0
2006-12-13,5.9,6.13,5.86,6.07,1489300,23.6,24.52,23.44,24.28,372325,0.0,1.0
2006-12-14,6.0,6.1,5.92,5.92,1086300,24.0,24.4,23.68,23.68,271575,0.0,1.0
2006-12-15,5.98,6.1088,5.86,6.04,2332800,23.92,24.4352,23.44,24.16,583200,0.0,1.0
2006-12-18,5.79,6.02,5.7,5.98,1482500,23.16,24.08,22.8,23.92,370625,0.0,1.0
2006-12-19,5.73,5.75,5.65,5.74,1087000,22.92,23.0,22.6,22.96,271750,0.0,1.0
2006-12-20,5.79,5.92,5.71,5.77,978800,23.16,23.68,22.84,23.08,244700,0.0,1.0
2006-12-21,5.8,5.87,5.77,5.82,785800,23.2,23.48,23.08,23.28,196450,0.0,1.0
2006-12-22,5.7,5.85,5.68,5.77,704200,22.8,23.4,22.72,23.08,176050,0.0,1.0
2006-12-26,5.86,5.88,5.71,5.72,614500,23.44,23.52,22.84,22.88,153625,0.0,1.0
2006-12-27,5.93,6.0,5.84,5.9,623000,23.72,24.0,23.36,23.6,155750,0.0,1.0
2006-12-28,5.83,5.95,5.8,5.88,949300,23.32,23.8,23.2,23.52,237325,0.0,1.0
2006-12-29,5.83,5.94,5.8,5.82,851000,23.32,23.76,23.2,23.28,212750,0.0,1.0
2007-01-03,5.92,6.06,5.78,5.89,1983600,23.68,24.24,23.12,23.56,495900,0.0,1.0
2007-01-04,6.08,6.09,5.86,5.99,1883100,24.32,24.36,23.44,23.96,470775,0.0,1.0
2007-01-05,6.01,6.06,5.9,6.06,716200,24.04,24.24,23.6,24.24,179050,0.0,1.0
2007-01-08,5.99,6.05,5.86,6.0,732300,23.96,24.2,23.44,24.0,183075,0.0,1.0
2007-01-09,6.43,6.56,6.31,6.5,2480300,25.72,26.24,25.24,26.0,620075,0.0,1.0
2007-01-10,6.63,6.67,6.43,6.43,2055400,26.52,26.68,25.72,25.72,513850,0.0,1.0
2007-01-11,6.72,6.75,6.58,6.58,1840900,26.88,27.0,26.32,26.32,460225,0.0,1.0
2007-01-12,6.66,6.74,6.6,6.66,1301700,26.64,26.96,26.4,26.64,325425,0.0,1.0
2007-01-16,6.7,6.77,6.62,6.7,2003100,26.8,27.08,26.48,26.8,500775,0.0,1.0
2007-01-17,6.66,6.75,6.57,6.6,1580200,26.64,27.0,26.28,26.4,395050,0.0,1.0
2007-01-18,6.32,6.67,6.27,6.66,1821300,25.28,26.68,25.08,26.64,455325,0.0,1.0
2007-01-19,6.27,6.4,6.25,6.28,2537200,25.08,25.6,25.0,25.12,634300,0.0,1.0
2007-01-22,6.28,6.35,6.17,6.29,1607600,25.12,25.4,24.68,25.16,401900,0.0,1.0
2007-01-23,6.2,6.38,6.16,6.28,1201000,24.8,25.52,24.64,25.12,300250,0.0,1.0
2007-01-24,6.35,6.42,6.23,6.23,3516700,25.4,25.68,24.92,24.92,879175,0.0,1.0
2007-01-25,6.35,6.52,6.32,6.4,1062500,25.4,26.08,25.28,25.6,265625,0.0,1.0
2007-01-26,6.5,6.5899,6.3,6.39,1035100,26.0,26.3596,25.2,25.56,258775,0.0,1.0
2007-01-29,6.47,6.55,6.41,6.46,902200,25.88,26.2,25.64,25.84,225550,0.0,1.0
2007-01-30,6.52,6.58,6.43,6.49,1309600,26.08,26.32,25.72,25.96,327400,0.0,1.0
2007-01-31,6.44,6.58,6.25,6.44,2010900,25.76,26.32,25.0,25.76,502725,0.0,1.0
2007-02-01,6.77,6.81,6.45,6.45,3741900,27.08,27.24,25.8,25.8,935475,0.0,1.0
2007-02-02,6.9,6.95,6.75,6.81,1220000,27.6,27.8,27.0,27.24,305000,0.0,1.0
2007-02-05,7.0,7.04,6.61,6.741,1894900,28.0,28.16,26.44,26.964,473725,0.0,1.0
2007-02-06,6.99,7.06,6.9,7.02,1802800,27.96,28.24,27.6,28.08,450700,0.0,1.0
2007-02-07,7.12,7.24,7.08,7.18,1970900,28.48,28.96,28.32,28.72,492725,0.0,1.0
2007-02-08,7.19,7.2037,7.07,7.2,988000,28.76,28.8148,28.28,28.8,247000,0.0,1.0
2007-02-09,7.04,7.3,6.94,7.18,1439000,28.16,29.2,27.76,28.72,359750,0.0,1.0
2007-02-12,6.9,7.1,6.79,7.09,1026400,27.6,28.4,27.16,28.36,256600,0.0,1.0
2007-02-13,7.5,7.52,6.9,6.9,6552800,30.0,30.08,27.6,27.6,1638200,0.0,1.0
2007-02-14,7.78,7.92,7.5,7.5,6218600,31.12,31.68,30.0,30.0,1554650,0.0,1.0
2007-02-15,7.69,7.82,7.59,7.81,1684100,30.76,31.28,30.36,31.24,421025,0.0,1.0
2007-02-16,7.64,7.73,7.58,7.69,1967100,30.56,30.92,30.32,30.76,491775,0.0,1.0
2007-02-20,7.7,7.75,7.33,7.6,2001600,30.8,31.0,29.32,30.4,500400,0.0,1.0
2007-02-21,7.61,7.68,7.54,7.65,1142800,30.44,30.72,30.16,30.6,285700,0.0,1.0
2007-02-22,7.76,7.82,7.62,7.6437,2025800,31.04,31.28,30.48,30.5748,506450,0.0,1.0
2007-02-23,7.77,7.81,7.66,7.76,936900,31.08,31.24,30.64,31.04,234225,0.0,1.0
2007-02-26,7.73,7.81,7.62,7.77,1223100,30.92,31.24,30.48,31.08,305775,0.0,1.0
2007-02-27,7.35,7.61,7.18,7.61,2277300,29.4,30.44,28.72,30.44,569325,0.0,1.0
2007-02-28,7.28,7.4464,7.12,7.38,2115800,29.12,29.7856,28.48,29.52,528950,0.0,1.0
2007-03-01,7.24,7.28,6.95,7.13,1826300,28.96,29.12,27.8,28.52,456575,0.0,1.0
2007-03-02,7.23,7.34,7.13,7.16,1805600,28.92,29.36,28.52,28.64,451400,0.0,1.0
2007-03-05,7.22,7.4,7.0,7.12,1491700,28.88,29.6,28.0,28.48,372925,0.0,1.0
2007-03-06,7.41,7.46,7.23,7.27,993600,29.64,29.84,28.92,29.08,248400,0.0,1.0
2007-03-07,7.42,7.56,7.38,7.42,1103000,29.68,30.24,29.52,29.68,275750,0.0,1.0
2007-03-08,7.44,7.6,7.42,7.51,951000,29.76,30.4,29.68,30.04,237750,0.0,1.0
2007-03-09,7.43,7.54,7.36,7.51,896700,29.72,30.16,29.44,30.04,224175,0.0,1.0
2007-03-12,7.48,7.5,7.4,7.44,557000,29.92,30.0,29.6,29.76,139250,0.0,1.0
2007-03-13,7.27,7.48,7.24,7.41,1631200,29.08,29.92,28.96,29.64,407800,0.0,1.0
2007-03-14,7.35,7.39,7.13,7.24,795400,29.4,29.56,28.52,28.96,198850,0.0,1.0
2007-03-15,7.5,7.51,7.35,7.36,904000,30.0,30.04,29.4,29.44,226000,0.0,1.0
2007-03-16,7.48,7.54,7.38,7.52,1478500,29.92,30.16,29.52,30.08,369625,0.0,1.0
2007-03-19,7.5,7.65,7.46,7.52,647200,30.0,30.6,29.84,30.08,161800,0.0,1.0
2007-03-20,7.65,7.73,7.49,7.5,991500,30.6,30.92,29.96,30.0,247875,0.0,1.0
2007-03-21,7.8,7.84,7.59,7.67,695700,31.2,31.36,30.36,30.68,173925,0.0,1.0
2007-03-22,7.77,7.84,7.7,7.83,718000,31.08,31.36,30.8,31.32,179500,0.0,1.0
2007-03-23,7.75,7.83,7.73,7.74,401100,31.0,31.32,30.92,30.96,100275,0.0,1.0
2007-03-26,7.82,7.85,7.69,7.76,823700,31.28,31.4,30.76,31.04,205925,0.0,1.0
2007-03-27,7.65,7.82,7.64,7.78,689200,30.6,31.28,30.56,31.12,172300,0.0,1.0
2007-03-28,7.62,7.7,7.54,7.61,758400,30.48,30.8,30.16,30.44,189600,0.0,1.0
2007-03-29,7.64,7.68,7.49,7.64,854900,30.56,30.72,29.96,30.56,213725,0.0,1.0
2007-03-30,7.64,7.67,7.52,7.63,833600,30.56,30.68,30.08,30.52,208400,0.0,1.0
2007-04-02,7.56,7.73,7.48,7.64,700800,30.24,30.92,29.92,30.56,175200,0.0,1.0
2007-04-03,7.64,7.82,7.6,7.6,1223300,30.56,31.28,30.4,30.4,305825,0.0,1.0
2007-04-04,7.84,7.98,7.62,7.63,2907300,31.36,31.92,30.48,30.52,726825,0.0,1.0
2007-04-05,8.01,8.1,7.85,7.85,2275100,32.04,32.4,31.4,31.4,568775,0.0,1.0
2007-04-09,7.47,7.75,7.41,7.75,2890300,29.88,31.0,29.64,31.0,722575,0.0,1.0
2007-04-10,7.41,7.53,7.23,7.42,1726500,29.64,30.12,28.92,29.68,431625,0.0,1.0
2007-04-11,7.35,7.48,7.27,7.4699,1708400,29.4,29.92,29.08,29.8796,427100,0.0,1.0
2007-04-12,7.43,7.47,7.28,7.3,1078100,29.72,29.88,29.12,29.2,269525,0.0,1.0
2007-04-13,7.34,7.4,7.23,7.4,1036700,29.36,29.6,28.92,29.6,259175,0.0,1.0
2007-04-16,7.52,7.57,7.35,7.37,1572400,30.08,30.28,29.4,29.48,393100,0.0,1.0
2007-04-17,7.45,7.51,7.31,7.51,1237700,29.8,30.04,29.24,30.04,309425,0.0,1.0
2007-04-18,7.58,7.66,7.38,7.4,744939,30.32,30.64,29.52,29.6,186234.75,0.0,1.0
2007-04-19,7.44,7.64,7.38,7.53,482506,29.76,30.56,29.52,30.12,120626.5,0.0,1.0
2007-04-20,7.51,7.59,7.44,7.55,779400,30.04,30.36,29.76,30.2,194850,0.0,1.0
2007-04-23,7.52,7.62,7.45,7.48,1237400,30.08,30.48,29.8,29.92,309350,0.0,1.0
2007-04-24,7.53,7.6,7.46,7.51,1751100,30.12,30.4,29.84,30.04,437775,0.0,1.0
2007-04-25,7.68,7.76,7.53,7.56,1091300,30.72,31.04,30.12,30.24,272825,0.0,1.0
2007-04-26,7.72,7.76,7.56,7.67,924800,30.88,31.04,30.24,30.68,231200,0.0,1.0
2007-04-27,7.73,7.82,7.67,7.68,1050400,30.92,31.28,30.68,30.72,262600,0.0,1.0
2007-04-30,7.65,7.84,7.64,7.79,1036800,30.6,31.36,30.56,31.16,259200,0.0,1.0
2007-05-01,8.17,8.44,8.01,8.05,3663600,32.68,33.76,32.04,32.2,915900,0.0,1.0
2007-05-02,8.2,8.25,8.09,8.21,1371400,32.8,33.0,32.36,32.84,342850,0.0,1.0
2007-05-03,6.64,7.0,6.56,6.75,6908300,26.56,28.0,26.24,27.0,1727075,0.0,1.0
2007-05-04,6.75,7.46,6.6,6.63,2605500,27.0,29.84,26.4,26.52,651375,0.0,1.0
2007-05-07,6.79,6.88,6.69,6.77,2569000,27.16,27.52,26.76,27.08,642250,0.0,1.0
2007-05-08,6.77,6.86,6.69,6.77,2105300,27.08,27.44,26.76,27.08,526325,0.0,1.0
2007-05-09,6.8,6.85,6.67,6.67,1496200,27.2,27.4,26.68,26.68,374050,0.0,1.0
2007-05-10,6.52,6.8,6.51,6.76,1466200,26.08,27.2,26.04,27.04,366550,0.0,1.0
2007-05-11,6.59,6.63,6.51,6.61,839100,26.36,26.52,26.04,26.44,209775,0.0,1.0
2007-05-14,6.38,6.58,6.01,6.56,2038800,25.52,26.32,24.04,26.24,509700,0.0,1.0
2007-05-15,6.39,6.48,6.33,6.35,2064900,25.56,25.92,25.32,25.4,516225,0.0,1.0
2007-05-16,6.39,6.5,6.29,6.4,1397400,25.56,26.0,25.16,25.6,349350,0.0,1.0
2007-05-17,6.31,6.4,6.23,6.38,1596600,25.24,25.6,24.92,25.52,399150,0.0,1.0
2007-05-18,6.17,6.32,6.15,6.32,1827200,24.68,25.28,24.6,25.28,456800,0.0,1.0
2007-05-21,6.31,6.37,6.14,6.17,1266600,25.24,25.48,24.56,24.68,316650,0.0,1.0
2007-05-22,6.33,6.35,6.2,6.26,988700,25.32,25.4,24.8,25.04,247175,0.0,1.0
2007-05-23,6.25,6.4108,6.22,6.32,967400,25.0,25.6432,24.88,25.28,241850,0.0,1.0
2007-05-24,6.18,6.26,6.12,6.23,1083800,24.72,25.04,24.48,24.92,270950,0.0,1.0
2007-05-25,6.2,6.24,6.13,6.19,631300,24.8,24.96,24.52,24.76,157825,0.0,1.0
2007-05-29,6.29,6.3,6.19,6.24,711500,25.16,25.2,24.76,24.96,177875,0.0,1.0
2007-05-30,6.42,6.44,6.19,6.25,1501300,25.68,25.76,24.76,25.0,375325,0.0,1.0
2007-05-31,6.43,6.48,6.4,6.44,898700,25.72,25.92,25.6,25.76,224675,0.0,1.0
2007-06-01,6.42,6.57,6.39,6.45,1418000,25.68,26.28,25.56,25.8,354500,0.0,1.0
2007-06-04,6.37,6.48,6.3,6.37,948800,25.48,25.92,25.2,25.48,237200,0.0,1.0
2007-06-05,6.33,6.38,6.28,6.33,883700,25.32,25.52,25.12,25.32,220925,0.0,1.0
2007-06-06,6.35,6.37,6.26,6.27,849500,25.4,25.48,25.04,25.08,212375,0.0,1.0
2007-06-07,6.26,6.33,6.18,6.29,966700,25.04,25.32,24.72,25.16,241675,0.0,1.0
2007-06-08,6.26,6.28,6.18,6.23,1325400,25.04,25.12,24.72,24.92,331350,0.0,1.0
2007-06-11,6.06,6.23,6.06,6.23,1594100,24.24,24.92,24.24,24.92,398525,0.0,1.0
2007-06-12,5.99,6.08,5.9301,6.01,1397700,23.96,24.32,23.7204,24.04,349425,0.0,1.0
2007-06-13,5.96,6.0,5.87,5.99,1562400,23.84,24.0,23.48,23.96,390600,0.0,1.0
2007-06-14,6.09,6.19,5.95,5.97,1708800,24.36,24.76,23.8,23.88,427200,0.0,1.0
2007-06-15,6.31,6.42,6.21,6.3,1820300,25.24,25.68,24.84,25.2,455075,0.0,1.0
2007-06-18,6.29,6.34,6.26,6.31,1813900,25.16,25.36,25.04,25.24,453475,0.0,1.0
2007-06-19,6.28,6.29,6.18,6.26,809200,25.12,25.16,24.72,25.04,202300,0.0,1.0
2007-06-20,6.2,6.27,6.15,6.26,1079700,24.8,25.08,24.6,25.04,269925,0.0,1.0
2007-06-21,6.49,6.57,6.1,6.15,2002200,25.96,26.28,24.4,24.6,500550,0.0,1.0
2007-06-22,6.56,6.58,6.42,6.49,2329900,26.24,26.32,25.68,25.96,582475,0.0,1.0
2007-06-25,6.41,6.61,6.35,6.52,2015000,25.64,26.44,25.4,26.08,503750,0.0,1.0
2007-06-26,6.4,6.53,6.34,6.43,1455700,25.6,26.12,25.36,25.72,363925,0.0,1.0
2007-06-27,6.53,6.57,6.33,6.36,898700,26.12,26.28,25.32,25.44,224675,0.0,1.0
2007-06-28,6.59,6.63,6.41,6.5,1623800,26.36,26.52,25.64,26.0,405950,0.0,1.0
2007-06-29,6.49,6.63,6.46,6.6,1234400,25.96,26.52,25.84,26.4,308600,0.0,1.0
2007-07-02,6.48,6.6,6.45,6.53,1067400,25.92,26.4,25.8,26.12,266850,0.0,1.0
2007-07-03,6.63,6.63,6.47,6.5,691300,26.52,26.52,25.88,26.0,172825,0.0,1.0
2007-07-05,6.46,6.61,6.41,6.61,843700,25.84,26.44,25.64,26.44,210925,0.0,1.0
2007-07-06,6.45,6.46,6.35,6.43,755200,25.8,25.84,25.4,25.72,188800,0.0,1.0
2007-07-09,6.34,6.48,6.34,6.43,1061600,25.36,25.92,25.36,25.72,265400,0.0,1.0
2007-07-10,6.24,6.35,6.18,6.31,889800,24.96,25.4,24.72,25.24,222450,0.0,1.0
2007-07-11,6.23,6.37,6.19,6.25,1044100,24.92,25.48,24.76,25.0,261025,0.0,1.0
2007-07-12,6.27,6.32,6.17,6.28,950800,25.08,25.28,24.68,25.12,237700,0.0,1.0
2007-07-13,6.14,6.29,6.11,6.26,814600,24.56,25.16,24.44,25.04,203650,0.0,1.0
2007-07-16,6.21,6.25,6.06,6.13,1697000,24.84,25.0,24.24,24.52,424250,0.0,1.0
2007-07-17,6.35,6.47,6.19,6.24,1078000,25.4,25.88,24.76,24.96,269500,0.0,1.0
2007-07-18,6.27,6.34,6.19,6.31,722600,25.08,25.36,24.76,25.24,180650,0.0,1.0
2007-07-19,6.42,6.43,6.3,6.3,863800,25.68,25.72,25.2,25.2,215950,0.0,1.0
2007-07-20,6.2,6.46,6.16,6.41,983400,24.8,25.84,24.64,25.64,245850,0.0,1.0
2007-07-23,6.26,6.34,6.15,6.21,810000,25.04,25.36,24.6,24.84,202500,0.0,1.0
2007-07-24,6.01,6.29,6.0,6.15,901500,24.04,25.16,24.0,24.6,225375,0.0,1.0
2007-07-25,5.93,6.18,5.87,6.03,1082000,23.72,24.72,23.48,24.12,270500,0.0,1.0
2007-07-26,5.69,5.87,5.58,5.85,1186900,22.76,23.48,22.32,23.4,296725,0.0,1.0
2007-07-27,5.52,5.8,5.5,5.64,1231200,22.08,23.2,22.0,22.56,307800,0.0,1.0
2007-07-30,5.66,5.8601,5.52,5.53,1140500,22.64,23.4404,22.08,22.12,285125,0.0,1.0
2007-07-31,5.55,5.83,5.53,5.75,1160000,22.2,23.32,22.12,23.0,290000,0.0,1.0
2007-08-01,5.78,5.87,5.51,5.55,1501700,23.12,23.48,22.04,22.2,375425,0.0,1.0
2007-08-02,5.21,5.64,5.14,5.15,3948000,20.84,22.56,20.56,20.6,987000,0.0,1.0
2007-08-03,4.82,5.18,4.79,5.18,2053300,19.28,20.72,19.16,20.72,513325,0.0,1.0
2007-08-06,4.78,4.86,4.595,4.83,2416200,19.12,19.44,18.38,19.32,604050,0.0,1.0
2007-08-07,4.65,4.88,4.61,4.73,2446000,18.6,19.52,18.44,18.92,611500,0.0,1.0
2007-08-08,4.95,5.06,4.84,4.98,3910600,19.8,20.24,19.36,19.92,977650,0.0,1.0
2007-08-09,4.92,5.06,4.76,4.88,2972400,19.68,20.24,19.04,19.52,743100,0.0,1.0
2007-08-10,4.71,4.84,4.61,4.71,3368200,18.84,19.36,18.44,18.84,842050,0.0,1.0
2007-08-13,5.01,5.05,4.67,4.8,2155900,20.04,20.2,18.68,19.2,538975,0.0,1.0
2007-08-14,5.0,5.18,4.93,5.05,2128000,20.0,20.72,19.72,20.2,532000,0.0,1.0
2007-08-15,4.83,5.04,4.8,4.98,678300,19.32,20.16,19.2,19.92,169575,0.0,1.0
2007-08-16,5.05,5.07,4.71,4.8,1166600,20.2,20.28,18.84,19.2,291650,0.0,1.0
2007-08-17,5.0,5.29,4.86,5.28,2996400,20.0,21.16,19.44,21.12,749100,0.0,1.0
2007-08-20,4.82,5.01,4.76,5.01,1974400,19.28,20.04,19.04,20.04,493600,0.0,1.0
2007-08-21,4.76,4.87,4.65,4.82,982300,19.04,19.48,18.6,19.28,245575,0.0,1.0
2007-08-22,4.85,4.9,4.73,4.82,1256400,19.4,19.6,18.92,19.28,314100,0.0,1.0
2007-08-23,4.84,4.93,4.75,4.89,899900,19.36,19.72,19.0,19.56,224975,0.0,1.0
2007-08-24,4.87,4.88,4.74,4.88,555500,19.48,19.52,18.96,19.52,138875,0.0,1.0
2007-08-27,4.78,4.84,4.72,4.84,563700,19.12,19.36,18.88,19.36,140925,0.0,1.0
2007-08-28,4.52,4.77,4.51,4.76,1567100,18.08,19.08,18.04,19.04,391775,0.0,1.0
2007-08-29,4.67,4.7,4.47,4.55,1474500,18.68,18.8,17.88,18.2,368625,0.0,1.0
2007-08-30,4.58,4.705,4.52,4.6,925200,18.32,18.82,18.08,18.4,231300,0.0,1.0
2007-08-31,4.71,4.75,4.57,4.7,1264000,18.84,19.0,18.28,18.8,316000,0.0,1.0
2007-09-04,4.81,4.92,4.68,4.69,1147700,19.24,19.68,18.72,18.76,286925,0.0,1.0
2007-09-05,4.78,4.82,4.72,4.79,1150700,19.12,19.28,18.88,19.16,287675,0.0,1.0
2007-09-06,4.86,4.99,4.79,4.81,956700,19.44,19.96,19.16,19.24,239175,0.0,1.0
2007-09-07,4.84,4.94,4.76,4.8,1320400,19.36,19.76,19.04,19.2,330100,0.0,1.0
2007-09-10,4.87,4.93,4.73,4.85,1032400,19.48,19.72,18.92,19.4,258100,0.0,1.0
2007-09-11,4.92,5.01,4.83,4.9,901300,19.68,20.04,19.32,19.6,225325,0.0,1.0
2007-09-12,4.87,5.04,4.87,4.99,727400,19.48,20.16,19.48,19.96,181850,0.0,1.0
2007-09-13,4.88,4.93,4.8,4.9,796800,19.52,19.72,19.2,19.6,199200,0.0,1.0
2007-09-14,4.8,4.88,4.78,4.83,575100,19.2,19.52,19.12,19.32,143775,0.0,1.0
2007-09-17,4.81,4.83,4.73,4.79,1184200,19.24,19.32,18.92,19.16,296050,0.0,1.0
2007-09-18,5.01,5.04,4.76,4.83,1523000,20.04,20.16,19.04,19.32,380750,0.0,1.0
2007-09-19,5.19,5.22,5.03,5.04,893800,20.76,20.88,20.12,20.16,223450,0.0,1.0
2007-09-20,5.08,5.22,5.0052,5.16,594200,20.32,20.88,20.0208,20.64,148550,0.0,1.0
2007-09-21,5.24,5.37,5.04,5.12,1113400,20.96,21.48,20.16,20.48,278350,0.0,1.0
2007-09-24,5.09,5.25,5.08,5.25,480700,20.36,21.0,20.32,21.0,120175,0.0,1.0
2007-09-25,5.07,5.15,5.04,5.06,374800,20.28,20.6,20.16,20.24,93700,0.0,1.0
2007-09-26,5.1,5.21,5.07,5.11,414200,20.4,20.84,20.28,20.44,103550,0.0,1.0
2007-09-27,5.09,5.2,5.05,5.14,498200,20.36,20.8,20.2,20.56,124550,0.0,1.0
2007-09-28,5.11,5.18,5.03,5.08,486200,20.44,20.72,20.12,20.32,121550,0.0,1.0
2007-10-01,5.12,5.2,5.08,5.09,712400,20.48,20.8,20.32,20.36,178100,0.0,1.0
2007-10-02,5.1,5.2,5.1,5.2,693700,20.4,20.8,20.4,20.8,173425,0.0,1.0
2007-10-03,4.96,5.08,4.95,5.08,841400,19.84,20.32,19.8,20.32,210350,0.0,1.0
2007-10-04,4.9,5.01,4.85,4.98,723300,19.6,20.04,19.4,19.92,180825,0.0,1.0
2007-10-05,5.02,5.05,4.82,4.96,770800,20.08,20.2,19.28,19.84,192700,0.0,1.0
2007-10-08,4.96,5.05,4.92,5.0,550200,19.84,20.2,19.68,20.0,137550,0.0,1.0
2007-10-09,4.99,5.03,4.88,4.96,593700,19.96,20.12,19.52,19.84,148425,0.0,1.0
2007-10-10,5.01,5.02,4.92,4.98,596400,20.04,20.08,19.68,19.92,149100,0.0,1.0
2007-10-11,4.93,5.16,4.9,5.05,892500,19.72,20.64,19.6,20.2,223125,0.0,1.0
2007-10-12,5.01,5.06,4.86,4.92,640800,20.04,20.24,19.44,19.68,160200,0.0,1.0
2007-10-15,4.97,5.12,4.95,5.0,601500,19.88,20.48,19.8,20.0,150375,0.0,1.0
2007-10-16,4.94,5.03,4.94,4.98,524100,19.76,20.12,19.76,19.92,131025,0.0,1.0
2007-10-17,4.69,4.9,4.61,4.9,1831700,18.76,19.6,18.44,19.6,457925,0.0,1.0
2007-10-18,4.79,5.19,4.52,4.56,2292700,19.16,20.76,18.08,18.24,573175,0.0,1.0
2007-10-19,4.68,4.92,4.64,4.79,1414000,18.72,19.68,18.56,19.16,353500,0.0,1.0
2007-10-22,4.76,4.88,4.6,4.6,967500,19.04,19.52,18.4,18.4,241875,0.0,1.0
2007-10-23,4.75,4.83,4.7,4.8,730400,19.0,19.32,18.8,19.2,182600,0.0,1.0
2007-10-24,4.6,4.75,4.56,4.7,1150700,18.4,19.0,18.24,18.8,287675,0.0,1.0
2007-10-25,4.43,4.62,4.42,4.62,1223700,17.72,18.48,17.68,18.48,305925,0.0,1.0
2007-10-26,4.35,4.48,4.3,4.48,1032100,17.4,17.92,17.2,17.92,258025,0.0,1.0
2007-10-29,4.4,4.41,4.33,4.36,1110000,17.6,17.64,17.32,17.44,277500,0.0,1.0
2007-10-30,4.55,4.64,4.36,4.39,812000,18.2,18.56,17.44,17.56,203000,0.0,1.0
2007-10-31,4.69,4.7,4.49,4.6,840100,18.76,18.8,17.96,18.4,210025,0.0,1.0
2007-11-01,4.41,4.69,4.3,4.53,1027000,17.64,18.76,17.2,18.12,256750,0.0,1.0
2007-11-02,4.17,4.34,4.08,4.31,2074600,16.68,17.36,16.32,17.24,518650,0.0,1.0
2007-11-05,4.05,4.13,4.0,4.12,1565500,16.2,16.52,16.0,16.48,391375,0.0,1.0
2007-11-06,4.23,4.26,4.03,4.06,1047000,16.92,17.04,16.12,16.24,261750,0.0,1.0
2007-11-07,4.04,4.22,4.04,4.17,1079300,16.16,16.88,16.16,16.68,269825,0.0,1.0
2007-11-08,4.07,4.15,4.01,4.1,1045000,16.28,16.6,16.04,16.4,261250,0.0,1.0
2007-11-09,4.22,4.23,3.98,4.02,1177800,16.88,16.92,15.92,16.08,294450,0.0,1.0
2007-11-12,4.33,4.43,4.15,4.25,1042200,17.32,17.72,16.6,17.0,260550,0.0,1.0
2007-11-13,4.36,4.42,4.32,4.36,728600,17.44,17.68,17.28,17.44,182150,0.0,1.0
2007-11-14,4.39,4.45,4.34,4.37,541900,17.56,17.8,17.36,17.48,135475,0.0,1.0
2007-11-15,4.37,4.41,4.3,4.36,1347800,17.48,17.64,17.2,17.44,336950,0.0,1.0
2007-11-16,4.39,4.44,4.34,4.37,606200,17.56,17.76,17.36,17.48,151550,0.0,1.0
2007-11-19,4.31,4.37,4.25,4.36,672600,17.24,17.48,17.0,17.44,168150,0.0,1.0
2007-11-20,4.34,4.37,4.2,4.29,676700,17.36,17.48,16.8,17.16,169175,0.0,1.0
2007-11-21,4.27,4.42,4.21,4.32,847100,17.08,17.68,16.84,17.28,211775,0.0,1.0
2007-11-23,4.35,4.45,4.27,4.3,309000,17.4,17.8,17.08,17.2,77250,0.0,1.0
2007-11-26,4.17,4.41,4.17,4.33,590300,16.68,17.64,16.68,17.32,147575,0.0,1.0
2007-11-27,4.22,4.33,4.14,4.17,567300,16.88,17.32,16.56,16.68,141825,0.0,1.0
2007-11-28,4.49,4.59,4.27,4.28,670200,17.96,18.36,17.08,17.12,167550,0.0,1.0
2007-11-29,4.46,4.6,4.42,4.46,502300,17.84,18.4,17.68,17.84,125575,0.0,1.0
2007-11-30,4.74,4.89,4.39,4.53,998800,18.96,19.56,17.56,18.12,249700,0.0,1.0
2007-12-03,4.6,4.73,4.54,4.72,1714700,18.4,18.92,18.16,18.88,428675,0.0,1.0
2007-12-04,4.37,4.55,4.31,4.54,895300,17.48,18.2,17.24,18.16,223825,0.0,1.0
2007-12-05,4.39,4.52,4.33,4.45,408100,17.56,18.08,17.32,17.8,102025,0.0,1.0
2007-12-06,4.54,4.54,4.28,4.37,492800,18.16,18.16,17.12,17.48,123200,0.0,1.0
2007-12-07,4.51,4.68,4.45,4.53,413400,18.04,18.72,17.8,18.12,103350,0.0,1.0
2007-12-10,4.39,4.58,4.38,4.5,819400,17.56,18.32,17.52,18.0,204850,0.0,1.0
2007-12-11,4.32,4.55,4.32,4.4,901500,17.28,18.2,17.28,17.6,225375,0.0,1.0
2007-12-12,4.47,4.52,4.33,4.43,786200,17.88,18.08,17.32,17.72,196550,0.0,1.0
2007-12-13,4.55,4.59,4.38,4.42,468800,18.2,18.36,17.52,17.68,117200,0.0,1.0
2007-12-14,4.51,4.56,4.45,4.5,483800,18.04,18.24,17.8,18.0,120950,0.0,1.0
2007-12-17,4.49,4.59,4.37,4.45,453500,17.96,18.36,17.48,17.8,113375,0.0,1.0
2007-12-18,4.56,4.59,4.39,4.54,542700,18.24,18.36,17.56,18.16,135675,0.0,1.0
2007-12-19,4.61,4.64,4.5,4.53,1089500,18.44,18.56,18.0,18.12,272375,0.0,1.0
2007-12-20,4.79,4.8,4.6,4.64,831500,19.16,19.2,18.4,18.56,207875,0.0,1.0
2007-12-21,5.08,5.08,4.84,4.87,1455100,20.32,20.32,19.36,19.48,363775,0.0,1.0
2007-12-24,4.92,5.1,4.9,5.1,342600,19.68,20.4,19.6,20.4,85650,0.0,1.0
2007-12-26,5.17,5.21,4.87,4.87,652700,20.68,20.84,19.48,19.48,163175,0.0,1.0
2007-12-27,4.71,5.14,4.71,5.14,677200,18.84,20.56,18.84,20.56,169300,0.0,1.0
2007-12-28,4.92,5.0,4.79,4.79,538200,19.68,20.0,19.16,19.16,134550,0.0,1.0
2007-12-31,4.6,5.04,4.5984,4.89,798500,18.4,20.16,18.3936,19.56,199625,0.0,1.0
2008-01-02,4.69,4.81,4.57,4.58,488600,18.76,19.24,18.28,18.32,122150,0.0,1.0
2008-01-03,4.58,4.76,4.51,4.69,890300,18.32,19.04,18.04,18.76,222575,0.0,1.0
2008-01-04,4.38,4.58,4.3,4.5,799700,17.52,18.32,17.2,18.0,199925,0.0,1.0
2008-01-07,4.45,4.59,4.28,4.39,1011900,17.8,18.36,17.12,17.56,252975,0.0,1.0
2008-01-08,4.25,4.62,4.23,4.46,698000,17.0,18.48,16.92,17.84,174500,0.0,1.0
2008-01-09,4.28,4.4,4.03,4.22,1042500,17.12,17.6,16.12,16.88,260625,0.0,1.0
2008-01-10,4.38,4.48,4.11,4.24,662100,17.52,17.92,16.44,16.96,165525,0.0,1.0
2008-01-11,4.14,4.39,4.14,4.34,554500,16.56,17.56,16.56,17.36,138625,0.0,1.0
2008-01-14,4.35,4.42,4.18,4.18,493400,17.4,17.68,16.72,16.72,123350,0.0,1.0
2008-01-15,4.05,4.3,4.05,4.3,709500,16.2,17.2,16.2,17.2,177375,0.0,1.0
2008-01-16,4.32,4.5,4.02,4.05,893800,17.28,18.0,16.08,16.2,223450,0.0,1.0
2008-01-17,4.12,4.3899,4.0,4.33,894700,16.48,17.5596,16.0,17.32,223675,0.0,1.0
2008-01-18,4.04,4.19,4.01,4.06,1521300,16.16,16.76,16.04,16.24,380325,0.0,1.0
2008-01-22,3.87,4.06,3.85,3.99,816600,15.48,16.24,15.4,15.96,204150,0.0,1.0
2008-01-23,4.0,4.08,3.7,3.78,2306200,16.0,16.32,14.8,15.12,576550,0.0,1.0
2008-01-24,4.08,4.13,3.89,4.02,1027700,16.32,16.52,15.56,16.08,256925,0.0,1.0
2008-01-25,4.03,4.16,4.0,4.12,421600,16.12,16.64,16.0,16.48,105400,0.0,1.0
2008-01-28,4.06,4.12,4.0,4.01,432700,16.24,16.48,16.0,16.04,108175,0.0,1.0
2008-01-29,4.13,4.17,3.9,4.09,884500,16.52,16.68,15.6,16.36,221125,0.0,1.0
2008-01-30,4.0,4.18,3.98,4.04,630400,16.0,16.72,15.92,16.16,157600,0.0,1.0
2008-01-31,3.99,4.12,3.91,3.98,1508200,15.96,16.48,15.64,15.92,377050,0.0,1.0
2008-02-01,4.11,4.41,4.0,4.08,1383200,16.44,17.64,16.0,16.32,345800,0.0,1.0
2008-02-04,4.18,4.41,4.083,4.12,910000,16.72,17.64,16.332,16.48,227500,0.0,1.0
2008-02-05,4.0,4.19,4.0,4.09,815300,16.0,16.76,16.0,16.36,203825,0.0,1.0
2008-02-06,4.06,4.16,4.01,4.04,699200,16.24,16.64,16.04,16.16,174800,0.0,1.0
2008-02-07,4.04,4.12,4.0,4.05,764900,16.16,16.48,16.0,16.2,191225,0.0,1.0
2008-02-08,4.04,4.12,4.03,4.05,862700,16.16,16.48,16.12,16.2,215675,0.0,1.0
2008-02-11,4.98,5.12,4.78,4.97,3689900,19.92,20.48,19.12,19.88,922475,0.0,1.0
2008-02-12,5.2,5.375,4.95,4.95,2465200,20.8,21.5,19.8,19.8,616300,0.0,1.0
2008-02-13,5.25,5.3,5.15,5.22,4316100,21.0,21.2,20.6,20.88,1079025,0.0,1.0
2008-02-14,5.17,5.3,5.14,5.24,1334100,20.68,21.2,20.56,20.96,333525,0.0,1.0
2008-02-15,5.14,5.24,5.12,5.16,755900,20.56,20.96,20.48,20.64,188975,0.0,1.0
2008-02-19,5.11,5.2,4.98,5.2,630000,20.44,20.8,19.92,20.8,157500,0.0,1.0
2008-02-20,5.09,5.13,5.04,5.04,414600,20.36,20.52,20.16,20.16,103650,0.0,1.0
2008-02-21,4.87,5.15,4.85,5.12,543900,19.48,20.6,19.4,20.48,135975,0.0,1.0
2008-02-22,5.16,5.18,4.87,4.87,690700,20.64,20.72,19.48,19.48,172675,0.0,1.0
2008-02-25,5.21,5.25,4.96,5.06,731900,20.84,21.0,19.84,20.24,182975,0.0,1.0
2008-02-26,5.32,5.46,5.19,5.21,495400,21.28,21.84,20.76,20.84,123850,0.0,1.0
2008-02-27,5.33,5.37,5.23,5.28,350400,21.32,21.48,20.92,21.12,87600,0.0,1.0
2008-02-28,5.42,5.44,5.28,5.3,945900,21.68,21.76,21.12,21.2,236475,0.0,1.0
2008-02-29,5.75,5.79,5.5,5.54,1778600,23.0,23.16,22.0,22.16,444650,0.0,1.0
2008-03-03,5.31,5.73,5.215,5.73,1089800,21.24,22.92,20.86,22.92,272450,0.0,1.0
2008-03-04,5.1,5.31,5.03,5.24,1167200,20.4,21.24,20.12,20.96,291800,0.0,1.0
2008-03-05,5.05,5.23,5.0,5.14,889500,20.2,20.92,20.0,20.56,222375,0.0,1.0
2008-03-06,5.12,5.13,5.01,5.01,667100,20.48,20.52,20.04,20.04,166775,0.0,1.0
2008-03-07,5.37,5.4,5.04,5.05,791500,21.48,21.6,20.16,20.2,197875,0.0,1.0
2008-03-10,5.45,5.65,5.42,5.52,1740700,21.8,22.6,21.68,22.08,435175,0.0,1.0
2008-03-11,5.45,5.63,5.35,5.62,1203800,21.8,22.52,21.4,22.48,300950,0.0,1.0
2008-03-12,5.48,5.53,5.4,5.47,756600,21.92,22.12,21.6,21.88,189150,0.0,1.0
2008-03-13,5.66,5.68,5.41,5.41,718800,22.64,22.72,21.64,21.64,179700,0.0,1.0
2008-03-14,5.59,5.71,5.42,5.67,1417100,22.36,22.84,21.68,22.68,354275,0.0,1.0
2008-03-17,5.23,5.43,5.2101,5.4,830200,20.92,21.72,20.8404,21.6,207550,0.0,1.0
2008-03-18,5.57,5.59,5.32,5.34,628400,22.28,22.36,21.28,21.36,157100,0.0,1.0
2008-03-19,5.39,5.55,5.36,5.45,684900,21.56,22.2,21.44,21.8,171225,0.0,1.0
2008-03-20,5.58,5.6,5.27,5.48,2053500,22.32,22.4,21.08,21.92,513375,0.0,1.0
2008-03-24,5.6,5.72,5.5,5.59,1087000,22.4,22.88,22.0,22.36,271750,0.0,1.0
2008-03-25,5.66,5.68,5.55,5.6,586900,22.64,22.72,22.2,22.4,146725,0.0,1.0
2008-03-26,5.6,5.67,5.56,5.62,816000,22.4,22.68,22.24,22.48,204000,0.0,1.0
2008-03-27,5.45,5.61,5.44,5.6,527200,21.8,22.44,21.76,22.4,131800,0.0,1.0
2008-03-28,5.4,5.6,5.4,5.45,411300,21.6,22.4,21.6,21.8,102825,0.0,1.0
2008-03-31,5.6,5.63,5.45,5.45,709900,22.4,22.52,21.8,21.8,177475,0.0,1.0
2008-04-01,5.65,5.7,5.63,5.7,585100,22.6,22.8,22.52,22.8,146275,0.0,1.0
2008-04-02,5.59,5.71,5.59,5.68,1176200,22.36,22.84,22.36,22.72,294050,0.0,1.0
2008-04-03,5.52,5.6,5.47,5.55,686500,22.08,22.4,21.88,22.2,171625,0.0,1.0
2008-04-04,5.46,5.55,5.36,5.54,725700,21.84,22.2,21.44,22.16,181425,0.0,1.0
2008-04-07,5.36,5.51,5.34,5.49,432600,21.44,22.04,21.36,21.96,108150,0.0,1.0
2008-04-08,5.35,5.415,5.24,5.33,586700,21.4,21.66,20.96,21.32,146675,0.0,1.0
2008-04-09,5.3,5.43,5.3,5.35,352500,21.2,21.72,21.2,21.4,88125,0.0,1.0
2008-04-10,5.42,5.46,5.28,5.29,282300,21.68,21.84,21.12,21.16,70575,0.0,1.0
2008-04-11,5.22,5.38,5.21,5.34,451700,20.88,21.52,20.84,21.36,112925,0.0,1.0
2008-04-14,4.69,5.11,4.63,4.91,1505100,18.76,20.44,18.52,19.64,376275,0.0,1.0
2008-04-15,5.12,5.231,4.71,4.71,1508500,20.48,20.924,18.84,18.84,377125,0.0,1.0
2008-04-16,5.51,5.56,5.19,5.35,1671200,22.04,22.24,20.76,21.4,417800,0.0,1.0
2008-04-17,5.41,5.5,5.3,5.47,811400,21.64,22.0,21.2,21.88,202850,0.0,1.0
2008-04-18,5.46,5.55,5.36,5.51,776200,21.84,22.2,21.44,22.04,194050,0.0,1.0
2008-04-21,5.37,5.45,5.25,5.43,657000,21.48,21.8,21.0,21.72,164250,0.0,1.0
2008-04-22,5.21,5.36,5.15,5.35,753500,20.84,21.44,20.6,21.4,188375,0.0,1.0
2008-04-23,5.34,5.42,5.24,5.24,617300,21.36,21.68,20.96,20.96,154325,0.0,1.0
2008-04-24,5.35,5.46,5.29,5.35,459500,21.4,21.84,21.16,21.4,114875,0.0,1.0
2008-04-25,5.26,5.3,5.2,5.3,416000,21.04,21.2,20.8,21.2,104000,0.0,1.0
2008-04-28,5.26,5.3,5.2,5.26,683600,21.04,21.2,20.8,21.04,170900,0.0,1.0
2008-04-29,5.36,5.44,5.26,5.26,590300,21.44,21.76,21.04,21.04,147575,0.0,1.0
2008-04-30,5.4,5.44,5.36,5.4,505600,21.6,21.76,21.44,21.6,126400,0.0,1.0
2008-05-01,5.66,6.02,5.42,5.42,1920200,22.64,24.08,21.68,21.68,480050,0.0,1.0
2008-05-02,5.65,5.68,5.5,5.66,1845700,22.6,22.72,22.0,22.64,461425,0.0,1.0
2008-05-05,5.62,5.64,5.52,5.62,344300,22.48,22.56,22.08,22.48,86075,0.0,1.0
2008-05-06,5.69,5.8,5.54,5.6,748200,22.76,23.2,22.16,22.4,187050,0.0,1.0
2008-05-07,5.55,5.76,5.55,5.67,570400,22.2,23.04,22.2,22.68,142600,0.0,1.0
2008-05-08,5.5,5.58,5.36,5.42,1525300,22.0,22.32,21.44,21.68,381325,0.0,1.0
2008-05-09,5.55,5.57,5.385,5.39,542600,22.2,22.28,21.54,21.56,135650,0.0,1.0
2008-05-12,5.7,5.72,5.51,5.57,982000,22.8,22.88,22.04,22.28,245500,0.0,1.0
2008-05-13,5.75,5.85,5.61,5.72,581600,23.0,23.4,22.44,22.88,145400,0.0,1.0
2008-05-14,5.72,5.88,5.67,5.74,424800,22.88,23.52,22.68,22.96,106200,0.0,1.0
2008-05-15,5.71,5.765,5.65,5.7,221100,22.84,23.06,22.6,22.8,55275,0.0,1.0
2008-05-16,5.66,5.78,5.53,5.76,989500,22.64,23.12,22.12,23.04,247375,0.0,1.0
2008-05-19,5.69,5.74,5.6,5.65,570500,22.76,22.96,22.4,22.6,142625,0.0,1.0
2008-05-20,5.6,5.7,5.56,5.67,655700,22.4,22.8,22.24,22.68,163925,0.0,1.0
2008-05-21,5.47,5.63,5.45,5.63,604600,21.88,22.52,21.8,22.52,151150,0.0,1.0
2008-05-22,5.56,5.6,5.46,5.48,381200,22.24,22.4,21.84,21.92,95300,0.0,1.0
2008-05-23,5.48,5.57,5.43,5.51,425800,21.92,22.28,21.72,22.04,106450,0.0,1.0
2008-05-27,5.59,5.65,5.5,5.5,288900,22.36,22.6,22.0,22.0,72225,0.0,1.0
2008-05-28,5.59,5.68,5.48,5.6,611600,22.36,22.72,21.92,22.4,152900,0.0,1.0
2008-05-29,5.64,5.67,5.56,5.56,431000,22.56,22.68,22.24,22.24,107750,0.0,1.0
2008-05-30,5.71,5.75,5.6,5.63,664900,22.84,23.0,22.4,22.52,166225,0.0,1.0
2008-06-02,5.69,5.7,5.58,5.68,458500,22.76,22.8,22.32,22.72,114625,0.0,1.0
2008-06-03,5.65,5.69,5.54,5.68,379700,22.6,22.76,22.16,22.72,94925,0.0,1.0
2008-06-04,5.83,5.86,5.55,5.62,542900,23.32,23.44,22.2,22.48,135725,0.0,1.0
2008-06-05,5.86,5.9,5.71,5.83,1047800,23.44,23.6,22.84,23.32,261950,0.0,1.0
2008-06-06,5.91,5.99,5.83,5.86,1416600,23.64,23.96,23.32,23.44,354150,0.0,1.0
2008-06-09,5.8,5.92,5.77,5.9,651700,23.2,23.68,23.08,23.6,162925,0.0,1.0
2008-06-10,5.82,5.9,5.8,5.8,574500,23.28,23.6,23.2,23.2,143625,0.0,1.0
2008-06-11,5.79,5.86,5.78,5.82,509700,23.16,23.44,23.12,23.28,127425,0.0,1.0
2008-06-12,5.65,5.85,5.63,5.85,621200,22.6,23.4,22.52,23.4,155300,0.0,1.0
2008-06-13,5.76,5.84,5.67,5.72,443900,23.04,23.36,22.68,22.88,110975,0.0,1.0
2008-06-16,5.75,5.83,5.68,5.76,460600,23.0,23.32,22.72,23.04,115150,0.0,1.0
2008-06-17,5.69,5.7899,5.68,5.76,235700,22.76,23.1596,22.72,23.04,58925,0.0,1.0
2008-06-18,5.95,5.97,5.67,5.69,752100,23.8,23.88,22.68,22.76,188025,0.0,1.0
2008-06-19,5.93,6.04,5.83,5.95,721800,23.72,24.16,23.32,23.8,180450,0.0,1.0
2008-06-20,5.86,5.91,5.8,5.8,1023900,23.44,23.64,23.2,23.2,255975,0.0,1.0
2008-06-23,5.7,5.95,5.69,5.91,444400,22.8,23.8,22.76,23.64,111100,0.0,1.0
2008-06-24,5.53,5.78,5.53,5.68,483100,22.12,23.12,22.12,22.72,120775,0.0,1.0
2008-06-25,5.03,5.61,4.84,5.56,1819500,20.12,22.44,19.36,22.24,454875,0.0,1.0
2008-06-26,4.98,5.16,4.89,5.05,972600,19.92,20.64,19.56,20.2,243150,0.0,1.0
2008-06-27,5.06,5.15,4.98,5.0,1253300,20.24,20.6,19.92,20.0,313325,0.0,1.0
2008-06-30,4.88,5.15,4.855,5.05,845900,19.52,20.6,19.42,20.2,211475,0.0,1.0
2008-07-01,5.17,5.21,4.83,4.83,662200,20.68,20.84,19.32,19.32,165550,0.0,1.0
2008-07-02,4.92,5.18,4.89,5.14,1256400,19.68,20.72,19.56,20.56,314100,0.0,1.0
2008-07-03,4.97,4.99,4.87,4.87,518000,19.88,19.96,19.48,19.48,129500,0.0,1.0
2008-07-07,5.01,5.08,4.95,5.0,687800,20.04,20.32,19.8,20.0,171950,0.0,1.0
2008-07-08,5.0,5.03,4.89,5.03,542000,20.0,20.12,19.56,20.12,135500,0.0,1.0
2008-07-09,4.83,4.99,4.77,4.99,1154200,19.32,19.96,19.08,19.96,288550,0.0,1.0
2008-07-10,4.8,4.87,4.79,4.82,1355200,19.2,19.48,19.16,19.28,338800,0.0,1.0
2008-07-11,4.7,4.77,4.47,4.75,1572900,18.8,19.08,17.88,19.0,393225,0.0,1.0
2008-07-14,4.82,4.84,4.6,4.75,476700,19.28,19.36,18.4,19.0,119175,0.0,1.0
2008-07-15,4.88,4.96,4.73,4.8,529600,19.52,19.84,18.92,19.2,132400,0.0,1.0
2008-07-16,4.91,4.98,4.8,4.89,407400,19.64,19.92,19.2,19.56,101850,0.0,1.0
2008-07-17,5.09,5.09,4.92,4.92,370700,20.36,20.36,19.68,19.68,92675,0.0,1.0
2008-07-18,4.92,5.07,4.84,5.06,998100,19.68,20.28,19.36,20.24,249525,0.0,1.0
2008-07-21,5.06,5.08,4.88,4.93,213900,20.24,20.32,19.52,19.72,53475,0.0,1.0
2008-07-22,5.15,5.15,4.95,5.04,488000,20.6,20.6,19.8,20.16,122000,0.0,1.0
2008-07-23,5.09,5.2,5.09,5.14,536400,20.36,20.8,20.36,20.56,134100,0.0,1.0
2008-07-24,4.87,5.13,4.87,5.11,409700,19.48,20.52,19.48,20.44,102425,0.0,1.0
2008-07-25,5.12,5.25,4.8,4.93,794000,20.48,21.0,19.2,19.72,198500,0.0,1.0
2008-07-28,5.18,5.19,5.06,5.1,457900,20.72,20.76,20.24,20.4,114475,0.0,1.0
2008-07-29,5.24,5.27,5.14,5.18,560400,20.96,21.08,20.56,20.72,140100,0.0,1.0
2008-07-30,5.29,5.35,5.04,5.28,397500,21.16,21.4,20.16,21.12,99375,0.0,1.0
2008-07-31,5.02,5.35,5.01,5.14,530000,20.08,21.4,20.04,20.56,132500,0.0,1.0
2008-08-01,5.25,5.27,5.03,5.04,658200,21.0,21.08,20.12,20.16,164550,0.0,1.0
2008-08-04,5.21,5.31,5.09,5.25,302400,20.84,21.24,20.36,21.0,75600,0.0,1.0
2008-08-05,5.11,5.21,5.05,5.2,580000,20.44,20.84,20.2,20.8,145000,0.0,1.0
2008-08-06,4.99,5.1,4.82,5.09,448300,19.96,20.4,19.28,20.36,112075,0.0,1.0
2008-08-07,5.02,5.11,4.82,5.04,431400,20.08,20.44,19.28,20.16,107850,0.0,1.0
2008-08-08,4.81,5.0,4.62,4.62,1998800,19.24,20.0,18.48,18.48,499700,0.0,1.0
2008-08-11,5.14,5.19,4.64,4.79,557600,20.56,20.76,18.56,19.16,139400,0.0,1.0
2008-08-12,5.25,5.26,4.99,5.1,334100,21.0,21.04,19.96,20.4,83525,0.0,1.0
2008-08-13,5.23,5.25,5.04,5.25,472800,20.92,21.0,20.16,21.0,118200,0.0,1.0
2008-08-14,5.18,5.24,5.12,5.21,346300,20.72,20.96,20.48,20.84,86575,0.0,1.0
2008-08-15,5.16,5.3,5.03,5.28,486500,20.64,21.2,20.12,21.12,121625,0.0,1.0
2008-08-18,5.08,5.2,4.99,5.2,347400,20.32,20.8,19.96,20.8,86850,0.0,1.0
2008-08-19,4.81,5.13,4.8,5.06,444400,19.24,20.52,19.2,20.24,111100,0.0,1.0
2008-08-20,4.91,5.0,4.8,4.84,363500,19.64,20.0,19.2,19.36,90875,0.0,1.0
2008-08-21,4.81,4.92,4.8,4.86,296000,19.24,19.68,19.2,19.44,74000,0.0,1.0
2008-08-22,4.88,4.89,4.785,4.86,542500,19.52,19.56,19.14,19.44,135625,0.0,1.0
2008-08-25,4.82,4.89,4.79,4.86,515700,19.28,19.56,19.16,19.44,128925,0.0,1.0
2008-08-26,4.84,4.87,4.78,4.8,258400,19.36,19.48,19.12,19.2,64600,0.0,1.0
2008-08-27,4.82,4.97,4.81,4.85,315800,19.28,19.88,19.24,19.4,78950,0.0,1.0
2008-08-28,4.78,4.85,4.73,4.83,377900,19.12,19.4,18.92,19.32,94475,0.0,1.0
2008-08-29,4.73,4.98,4.69,4.8,1068900,18.92,19.92,18.76,19.2,267225,0.0,1.0
2008-09-02,4.64,4.82,4.6,4.8,530300,18.56,19.28,18.4,19.2,132575,0.0,1.0
2008-09-03,4.64,4.72,4.53,4.64,1467800,18.56,18.88,18.12,18.56,366950,0.0,1.0
2008-09-04,4.54,4.61,4.49,4.6,511100,18.16,18.44,17.96,18.4,127775,0.0,1.0
2008-09-05,4.46,4.59,4.3,4.57,785400,17.84,18.36,17.2,18.28,196350,0.0,1.0
2008-09-08,4.46,4.6,4.38,4.56,506300,17.84,18.4,17.52,18.24,126575,0.0,1.0
2008-09-09,4.37,4.55,4.31,4.47,864700,17.48,18.2,17.24,17.88,216175,0.0,1.0
2008-09-10,4.4,4.47,4.25,4.44,1279600,17.6,17.88,17.0,17.76,319900,0.0,1.0
2008-09-11,4.34,4.4,4.24,4.29,711800,17.36,17.6,16.96,17.16,177950,0.0,1.0
2008-09-12,4.24,4.38,4.18,4.29,761000,16.96,17.52,16.72,17.16,190250,0.0,1.0
2008-09-15,4.24,4.24,4.24,4.24,5766800,16.96,16.96,16.96,16.96,1441700,0.0,1.0
2008-09-16,1.52,1.54,1.37,1.45,2340300,6.08,6.16,5.48,5.8,585075,0.0,1.0
2008-09-17,1.51,1.7,1.46,1.6,1219000,6.04,6.8,5.84,6.4,304750,0.0,1.0
2008-09-18,1.53,1.57,1.34,1.55,1096600,6.12,6.28,5.36,6.2,274150,0.0,1.0
2008-09-19,1.7,1.7,1.39,1.68,2909700,6.8,6.8,5.56,6.72,727425,0.0,1.0
2008-09-22,1.78,2.0,1.61,1.71,828400,7.12,8.0,6.44,6.84,207100,0.0,1.0
2008-09-23,1.75,1.86,1.6302,1.78,653800,7.0,7.44,6.5208,7.12,163450,0.0,1.0
2008-09-24,1.78,1.8299,1.75,1.81,436600,7.12,7.3196,7.0,7.24,109150,0.0,1.0
2008-09-25,1.82,1.88,1.75,1.8,411000,7.28,7.52,7.0,7.2,102750,0.0,1.0
2008-09-26,1.8,1.82,1.68,1.78,519500,7.2,7.28,6.72,7.12,129875,0.0,1.0
2008-09-29,1.65,1.79,1.55,1.72,1095800,6.6,7.16,6.2,6.88,273950,0.0,1.0
2008-09-30,1.7,1.73,1.56,1.68,1499100,6.8,6.92,6.24,6.72,374775,0.0,1.0
2008-10-01,1.56,1.73,1.52,1.73,797500,6.24,6.92,6.08,6.92,199375,0.0,1.0
2008-10-02,1.49,1.64,1.45,1.57,745700,5.96,6.56,5.8,6.28,186425,0.0,1.0
2008-10-03,1.41,1.61,1.4,1.52,841600,5.64,6.44,5.6,6.08,210400,0.0,1.0
2008-10-06,1.44,1.5,1.37,1.38,834900,5.76,6.0,5.48,5.52,208725,0.0,1.0
2008-10-07,1.16,1.46,1.16,1.26,564000,4.64,5.84,4.64,5.04,141000,0.0,1.0
2008-10-08,0.97,1.19,0.97,1.14,1096000,3.88,4.76,3.88,4.56,274000,0.0,1.0
2008-10-09,0.75,1.1,0.75,1.02,1117100,3.0,4.4,3.0,4.08,279275,0.0,1.0
2008-10-10,0.76,0.78,0.6,0.73,1283400,3.04,3.12,2.4,2.92,320850,0.0,1.0
2008-10-13,0.8,0.925,0.7301,0.85,825800,3.2,3.7,2.9204,3.4,206450,0.0,1.0
2008-10-14,0.78,0.8731,0.76,0.85,548800,3.12,3.4924,3.04,3.4,137200,0.0,1.0
2008-10-15,0.61,0.79,0.6002,0.78,592500,2.44,3.16,2.4008,3.12,148125,0.0,1.0
2008-10-16,0.56,0.66,0.47,0.62,2183700,2.24,2.64,1.88,2.48,545925,0.0,1.0
2008-10-17,0.59,1.1475,0.53,0.53,1423700,2.36,4.59,2.12,2.12,355925,0.0,1.0
2008-10-20,0.662,0.67,0.58,0.6,1103200,2.648,2.68,2.32,2.4,275800,0.0,1.0
2008-10-21,0.58,0.64,0.5799,0.64,575400,2.32,2.56,2.3196,2.56,143850,0.0,1.0
2008-10-22,0.55,0.5999,0.53,0.57,476200,2.2,2.3996,2.12,2.28,119050,0.0,1.0
2008-10-23,0.48,0.57,0.47,0.56,737400,1.92,2.28,1.88,2.24,184350,0.0,1.0
2008-10-24,0.45,0.5,0.45,0.47,430800,1.8,2.0,1.8,1.88,107700,0.0,1.0
2008-10-27,0.36,0.5,0.36,0.5,764700,1.44,2.0,1.44,2.0,191175,0.0,1.0
2008-10-28,0.3701,0.42,0.37,0.4008,574900,1.4804,1.68,1.48,1.6032,143725,0.0,1.0
2008-10-29,0.4,0.419,0.37,0.4,1006600,1.6,1.676,1.48,1.6,251650,0.0,1.0
2008-10-30,0.39,0.429,0.3811,0.4,717300,1.56,1.716,1.5244,1.6,179325,0.0,1.0
2008-10-31,0.44,0.5,0.3809,0.381,1220200,1.76,2.0,1.5236,1.524,305050,0.0,1.0
2008-11-03,0.51,0.519,0.44,0.44,643100,2.04,2.076,1.76,1.76,160775,0.0,1.0
2008-11-04,0.5,0.55,0.49,0.54,1182600,2.0,2.2,1.96,2.16,295650,0.0,1.0
2008-11-05,0.51,0.53,0.49,0.52,1149100,2.04,2.12,1.96,2.08,287275,0.0,1.0
2008-11-06,0.59,0.62,0.5,0.51,708500,2.36,2.48,2.0,2.04,177125,0.0,1.0
2008-11-07,0.72,0.79,0.5848,0.6,621400,2.88,3.16,2.3392,2.4,155350,0.0,1.0
2008-11-10,0.69,0.79,0.61,0.7448,978200,2.76,3.16,2.44,2.9792,244550,0.0,1.0
2008-11-11,0.6,0.75,0.56,0.74,621600,2.4,3.0,2.24,2.96,155400,0.0,1.0
2008-11-12,0.56,0.61,0.56,0.6,264900,2.24,2.44,2.24,2.4,66225,0.0,1.0
2008-11-13,0.6,0.6599,0.52,0.55,842000,2.4,2.6396,2.08,2.2,210500,0.0,1.0
2008-11-14,0.62,0.65,0.54,0.6,229800,2.48,2.6,2.16,2.4,57450,0.0,1.0
2008-11-17,0.7,0.76,0.59,0.62,487900,2.8,3.04,2.36,2.48,121975,0.0,1.0
2008-11-18,0.78,0.79,0.68,0.7,1303300,3.12,3.16,2.72,2.8,325825,0.0,1.0
2008-11-19,0.64,0.79,0.635,0.78,915100,2.56,3.16,2.54,3.12,228775,0.0,1.0
2008-11-20,0.54,0.78,0.54,0.78,438000,2.16,3.12,2.16,3.12,109500,0.0,1.0
2008-11-21,0.61,0.61,0.5,0.55,752700,2.44,2.44,2.0,2.2,188175,0.0,1.0
2008-11-24,0.6,0.63,0.55,0.61,392000,2.4,2.52,2.2,2.44,98000,0.0,1.0
2008-11-25,0.5,0.59,0.45,0.59,1037500,2.0,2.36,1.8,2.36,259375,0.0,1.0
2008-11-26,0.59,0.59,0.47,0.5,592200,2.36,2.36,1.88,2.0,148050,0.0,1.0
2008-11-28,0.59,0.61,0.57,0.57,207700,2.36,2.44,2.28,2.28,51925,0.0,1.0
2008-12-01,0.5,0.5801,0.48,0.58,416900,2.0,2.3204,1.92,2.32,104225,0.0,1.0
2008-12-02,0.55,0.58,0.43,0.52,542500,2.2,2.32,1.72,2.08,135625,0.0,1.0
2008-12-03,0.55,0.58,0.47,0.53,574700,2.2,2.32,1.88,2.12,143675,0.0,1.0
2008-12-04,0.52,0.57,0.52,0.53,488600,2.08,2.28,2.08,2.12,122150,0.0,1.0
2008-12-05,0.49,0.53,0.4681,0.52,314300,1.96,2.12,1.8724,2.08,78575,0.0,1.0
2008-12-08,0.48,0.51,0.46,0.47,398900,1.92,2.04,1.84,1.88,99725,0.0,1.0
2008-12-09,0.5,0.53,0.452,0.53,810100,2.0,2.12,1.808,2.12,202525,0.0,1.0
2008-12-10,0.49,0.51,0.46,0.5,339600,1.96,2.04,1.84,2.0,84900,0.0,1.0
2008-12-11,0.41,0.51,0.41,0.48,379700,1.64,2.04,1.64,1.92,94925,0.0,1.0
2008-12-12,0.5,0.51,0.41,0.41,362400,2.0,2.04,1.64,1.64,90600,0.0,1.0
2008-12-15,0.48,0.51,0.44,0.5,656200,1.92,2.04,1.76,2.0,164050,0.0,1.0
2008-12-16,0.54,0.55,0.47,0.5,1013300,2.16,2.2,1.88,2.0,253325,0.0,1.0
2008-12-17,0.6,0.76,0.4901,0.54,1068300,2.4,3.04,1.9604,2.16,267075,0.0,1.0
2008-12-18,0.52,0.73,0.482,0.59,972900,2.08,2.92,1.928,2.36,243225,0.0,1.0
2008-12-19,0.69,0.69,0.5,0.6,2029200,2.76,2.76,2.0,2.4,507300,0.0,1.0
2008-12-22,0.63,0.69,0.5491,0.65,715100,2.52,2.76,2.1964,2.6,178775,0.0,1.0
2008-12-23,0.63,0.66,0.61,0.64,224100,2.52,2.64,2.44,2.56,56025,0.0,1.0
2008-12-24,0.66,0.6792,0.57,0.6208,147200,2.64,2.7168,2.28,2.4832,36800,0.0,1.0
2008-12-26,0.63,0.7,0.56,0.66,415400,2.52,2.8,2.24,2.64,103850,0.0,1.0
2008-12-29,0.6,0.68,0.5703,0.64,291300,2.4,2.72,2.2812,2.56,72825,0.0,1.0
2008-12-30,0.6,0.62,0.58,0.6,250900,2.4,2.48,2.32,2.4,62725,0.0,1.0
2008-12-31,0.51,0.644,0.51,0.59,565100,2.04,2.576,2.04,2.36,141275,0.0,1.0
2009-01-02,0.61,0.62,0.525,0.525,365400,2.44,2.48,2.1,2.1,91350,0.0,1.0
2009-01-05,0.69,0.69,0.6,0.62,364800,2.76,2.76,2.4,2.48,91200,0.0,1.0
2009-01-06,0.67,0.7,0.65,0.6803,547200,2.68,2.8,2.6,2.7212,136800,0.0,1.0
2009-01-07,0.6,0.67,0.55,0.66,271700,2.4,2.68,2.2,2.64,67925,0.0,1.0
2009-01-08,0.66,0.67,0.6,0.6,123500,2.64,2.68,2.4,2.4,30875,0.0,1.0
2009-01-09,0.68,0.69,0.63,0.66,272600,2.72,2.76,2.52,2.64,68150,0.0,1.0
2009-01-12,0.63,0.69,0.62,0.62,390900,2.52,2.76,2.48,2.48,97725,0.0,1.0
2009-01-13,0.63,0.65,0.58,0.62,431600,2.52,2.6,2.32,2.48,107900,0.0,1.0
2009-01-14,0.61,0.63,0.57,0.57,348400,2.44,2.52,2.28,2.28,87100,0.0,1.0
2009-01-15,0.53,0.6,0.52,0.6,635800,2.12,2.4,2.08,2.4,158950,0.0,1.0
2009-01-16,0.43,0.45,0.3201,0.41,2103000,1.72,1.8,1.2804,1.64,525750,0.0,1.0
2009-01-20,0.35,0.43,0.35,0.43,498900,1.4,1.72,1.4,1.72,124725,0.0,1.0
2009-01-21,0.4,0.4,0.35,0.35,320600,1.6,1.6,1.4,1.4,80150,0.0,1.0
2009-01-22,0.32,0.41,0.3,0.38,528100,1.28,1.64,1.2,1.52,132025,0.0,1.0
2009-01-23,0.28,0.33,0.27,0.32,461100,1.12,1.32,1.08,1.28,115275,0.0,1.0
2009-01-26,0.29,0.31,0.24,0.27,638900,1.16,1.24,0.96,1.08,159725,0.0,1.0
2009-01-27,0.27,0.3,0.26,0.3,494800,1.08,1.2,1.04,1.2,123700,0.0,1.0
2009-01-28,0.294,0.3,0.27,0.28,273300,1.176,1.2,1.08,1.12,68325,0.0,1.0
2009-01-29,0.296,0.3,0.27,0.29,182700,1.184,1.2,1.08,1.16,45675,0.0,1.0
2009-01-30,0.285,0.3,0.28,0.29,246200,1.14,1.2,1.12,1.16,61550,0.0,1.0
2009-02-02,0.3,0.31,0.285,0.29,372700,1.2,1.24,1.14,1.16,93175,0.0,1.0
2009-02-03,0.27,0.3,0.26,0.3,338500,1.08,1.2,1.04,1.2,84625,0.0,1.0
2009-02-04,0.24,0.28,0.24,0.27,340900,0.96,1.12,0.96,1.08,85225,0.0,1.0
2009-02-05,0.2176,0.25,0.21,0.25,404500,0.8704,1.0,0.84,1.0,101125,0.0,1.0
2009-02-06,0.2799,0.29,0.2112,0.225,904800,1.1196,1.16,0.8448,0.9,226200,0.0,1.0
2009-02-09,0.315,0.3499,0.261,0.27,1104000,1.26,1.3996,1.044,1.08,276000,0.0,1.0
2009-02-10,0.265,0.3499,0.265,0.33,675000,1.06,1.3996,1.06,1.32,168750,0.0,1.0
2009-02-11,0.26,0.2801,0.26,0.26,195900,1.04,1.1204,1.04,1.04,48975,0.0,1.0
2009-02-12,0.24,0.3,0.24,0.26,588500,0.96,1.2,0.96,1.04,147125,0.0,1.0
2009-02-13,0.26,0.2801,0.246,0.25,238800,1.04,1.1204,0.984,1.0,59700,0.0,1.0
2009-02-17,0.21,0.27,0.21,0.25,537800,0.84,1.08,0.84,1.0,134450,0.0,1.0
2009-02-18,0.21,0.265,0.21,0.23,397400,0.84,1.06,0.84,0.92,99350,0.0,1.0
2009-02-19,0.24,0.3,0.2202,0.3,336300,0.96,1.2,0.8808,1.2,84075,0.0,1.0
2009-02-20,0.21,0.25,0.21,0.24,610200,0.84,1.0,0.84,0.96,152550,0.0,1.0
2009-02-23,0.19,0.23,0.19,0.21,483600,0.76,0.92,0.76,0.84,120900,0.0,1.0
2009-02-24,0.21,0.23,0.19,0.19,447500,0.84,0.92,0.76,0.76,111875,0.0,1.0
2009-02-25,0.17,0.22,0.17,0.22,638100,0.68,0.88,0.68,0.88,159525,0.0,1.0
2009-02-26,0.35,0.45,0.33,0.35,2220400,1.4,1.8,1.32,1.4,555100,0.0,1.0
2009-02-27,0.318,0.38,0.312,0.34,1023000,1.272,1.52,1.248,1.36,255750,0.0,1.0
2009-03-02,0.28,0.35,0.261,0.35,886000,1.12,1.4,1.044,1.4,221500,0.0,1.0
2009-03-03,0.18,0.3,0.18,0.28,8766900,0.72,1.2,0.72,1.12,2191725,0.0,1.0
2009-03-04,0.23,0.23,0.1902,0.21,1291000,0.92,0.92,0.7608,0.84,322750,0.0,1.0
2009-03-05,0.21,0.2318,0.2,0.23,563800,0.84,0.9272,0.8,0.92,140950,0.0,1.0
2009-03-06,0.2,0.21,0.19,0.202,573600,0.8,0.84,0.76,0.808,143400,0.0,1.0
2009-03-09,0.18,0.2096,0.18,0.2096,417600,0.72,0.8384,0.72,0.8384,104400,0.0,1.0
2009-03-10,0.2,0.219,0.18,0.19,621300,0.8,0.876,0.72,0.76,155325,0.0,1.0
2009-03-11,0.19,0.21,0.182,0.2,585600,0.76,0.84,0.728,0.8,146400,0.0,1.0
2009-03-12,0.19,0.21,0.17,0.19,1160500,0.76,0.84,0.68,0.76,290125,0.0,1.0
2009-03-13,0.185,0.2,0.1821,0.19,939900,0.74,0.8,0.7284,0.76,234975,0.0,1.0
2009-03-16,0.229,0.23,0.19,0.2,1267100,0.916,0.92,0.76,0.8,316775,0.0,1.0
2009-03-17,0.2466,0.275,0.215,0.23,1967000,0.9864,1.1,0.86,0.92,491750,0.0,1.0
2009-03-18,0.28,0.28,0.2303,0.25,808700,1.12,1.12,0.9212,1.0,202175,0.0,1.0
2009-03-19,0.29,0.3,0.265,0.28,906700,1.16,1.2,1.06,1.12,226675,0.0,1.0
2009-03-20,0.29,0.339,0.27,0.29,763900,1.16,1.356,1.08,1.16,190975,0.0,1.0
2009-03-23,0.33,0.3395,0.29,0.3,651500,1.32,1.358,1.16,1.2,162875,0.0,1.0
2009-03-24,0.3,0.349,0.3,0.34,563800,1.2,1.396,1.2,1.36,140950,0.0,1.0
2009-03-25,0.31,0.34,0.2804,0.31,429500,1.24,1.36,1.1216,1.24,107375,0.0,1.0
2009-03-26,0.35,0.35,0.3102,0.32,696900,1.4,1.4,1.2408,1.28,174225,0.0,1.0
2009-03-27,0.36,0.38,0.34,0.355,772600,1.44,1.52,1.36,1.42,193150,0.0,1.0
2009-03-30,0.41,0.492,0.34,0.36,4311200,1.64,1.968,1.36,1.44,1077800,0.0,1.0
2009-03-31,0.38,0.47,0.38,0.47,1430200,1.52,1.88,1.52,1.88,357550,0.0,1.0
2009-04-01,0.41,0.4201,0.4,0.4,1221400,1.64,1.6804,1.6,1.6,305350,0.0,1.0
2009-04-02,0.4,0.43,0.38,0.43,1069900,1.6,1.72,1.52,1.72,267475,0.0,1.0
2009-04-03,0.38,0.41,0.361,0.41,679500,1.52,1.64,1.444,1.64,169875,0.0,1.0
2009-04-06,0.38,0.39,0.36,0.375,668000,1.52,1.56,1.44,1.5,167000,0.0,1.0
2009-04-07,0.36,0.38,0.3598,0.38,850500,1.44,1.52,1.4392,1.52,212625,0.0,1.0
2009-04-08,0.367,0.38,0.34,0.34,261700,1.468,1.52,1.36,1.36,65425,0.0,1.0
2009-04-09,0.38,0.38,0.361,0.38,988900,1.52,1.52,1.444,1.52,247225,0.0,1.0
2009-04-13,0.34,0.38,0.3204,0.38,1366300,1.36,1.52,1.2816,1.52,341575,0.0,1.0
2009-04-14,0.34,0.358,0.3228,0.33,581600,1.36,1.432,1.2912,1.32,145400,0.0,1.0
2009-04-15,0.38,0.38,0.3402,0.35,356200,1.52,1.52,1.3608,1.4,89050,0.0,1.0
2009-04-16,0.44,0.44,0.3701,0.385,593400,1.76,1.76,1.4804,1.54,148350,0.0,1.0
2009-04-17,0.48,0.48,0.41,0.44,809500,1.92,1.92,1.64,1.76,202375,0.0,1.0
2009-04-20,0.43,0.4664,0.43,0.45,497200,1.72,1.8656,1.72,1.8,124300,0.0,1.0
2009-04-21,0.46,0.47,0.42,0.46,444800,1.84,1.88,1.68,1.84,111200,0.0,1.0
2009-04-22,0.5,0.5301,0.45,0.46,1299400,2.0,2.1204,1.8,1.84,324850,0.0,1.0
2009-04-23,0.49,0.51,0.48,0.5,418400,1.96,2.04,1.92,2.0,104600,0.0,1.0
2009-04-24,0.5,0.51,0.48,0.5,341400,2.0,2.04,1.92,2.0,85350,0.0,1.0
2009-04-27,0.48,0.5084,0.48,0.5,503500,1.92,2.0336,1.92,2.0,125875,0.0,1.0
2009-04-28,0.49,0.5,0.475,0.48,343300,1.96,2.0,1.9,1.92,85825,0.0,1.0
2009-04-29,0.47,0.5,0.4515,0.5,593200,1.88,2.0,1.806,2.0,148300,0.0,1.0
2009-04-30,0.47,0.49,0.46,0.47,549600,1.88,1.96,1.84,1.88,137400,0.0,1.0
2009-05-01,0.47,0.49,0.451,0.49,937200,1.88,1.96,1.804,1.96,234300,0.0,1.0
2009-05-04,0.475,0.48,0.461,0.47,425700,1.9,1.92,1.844,1.88,106425,0.0,1.0
2009-05-05,0.4699,0.48,0.4505,0.48,357600,1.8796,1.92,1.802,1.92,89400,0.0,1.0
2009-05-06,0.47,0.482,0.45,0.46,364100,1.88,1.928,1.8,1.84,91025,0.0,1.0
2009-05-07,0.445,0.48,0.445,0.455,752900,1.78,1.92,1.78,1.82,188225,0.0,1.0
2009-05-08,0.46,0.46,0.411,0.45,1544400,1.84,1.84,1.644,1.8,386100,0.0,1.0
2009-05-11,0.48,0.55,0.462,0.49,3680100,1.92,2.2,1.848,1.96,920025,0.0,1.0
2009-05-12,0.42,0.4995,0.39,0.49,1732300,1.68,1.998,1.56,1.96,433075,0.0,1.0
2009-05-13,0.38,0.43,0.341,0.42,3859500,1.52,1.72,1.364,1.68,964875,0.0,1.0
2009-05-14,0.38,0.4,0.3422,0.39,759500,1.52,1.6,1.3688,1.56,189875,0.0,1.0
2009-05-15,0.37,0.43,0.36,0.43,505100,1.48,1.72,1.44,1.72,126275,0.0,1.0
2009-05-18,0.39,0.4,0.3801,0.39,713100,1.56,1.6,1.5204,1.56,178275,0.0,1.0
2009-05-19,0.38,0.4,0.3706,0.39,428000,1.52,1.6,1.4824,1.56,107000,0.0,1.0
2009-05-20,0.38,0.39,0.3607,0.39,2922400,1.52,1.56,1.4428,1.56,730600,0.0,1.0
2009-05-21,0.37,0.4,0.3641,0.38,886300,1.48,1.6,1.4564,1.52,221575,0.0,1.0
2009-05-22,0.364,0.38,0.364,0.38,457100,1.456,1.52,1.456,1.52,114275,0.0,1.0
2009-05-26,0.397,0.4,0.366,0.37,795600,1.588,1.6,1.464,1.48,198900,0.0,1.0
2009-05-27,0.41,0.447,0.39,0.4,3514500,1.64,1.788,1.56,1.6,878625,0.0,1.0
2009-05-28,0.4499,0.47,0.42,0.42,3055900,1.7996,1.88,1.68,1.68,763975,0.0,1.0
2009-05-29,0.43,0.47,0.42,0.46,1077900,1.72,1.88,1.68,1.84,269475,0.0,1.0
2009-06-01,0.45,0.4697,0.43,0.45,1562100,1.8,1.8788,1.72,1.8,390525,0.0,1.0
2009-06-02,0.44,0.462,0.435,0.46,1106900,1.76,1.848,1.74,1.84,276725,0.0,1.0
2009-06-03,0.4197,0.45,0.41,0.44,871300,1.6788,1.8,1.64,1.76,217825,0.0,1.0
2009-06-04,0.48,0.49,0.42,0.42,2686500,1.92,1.96,1.68,1.68,671625,0.0,1.0
2009-06-05,0.58,0.66,0.461,0.51,4595800,2.32,2.64,1.844,2.04,1148950,0.0,1.0
2009-06-08,0.54,0.6,0.505,0.58,1679400,2.16,2.4,2.02,2.32,419850,0.0,1.0
2009-06-09,0.5099,0.56,0.5,0.54,1221500,2.0396,2.24,2.0,2.16,305375,0.0,1.0
2009-06-10,0.5,0.53,0.47,0.52,1118677,2.0,2.12,1.88,2.08,279669.25,0.0,1.0
2009-06-11,0.49,0.53,0.48,0.52,710492,1.96,2.12,1.92,2.08,177623,0.0,1.0
2009-06-12,0.5,0.505,0.46,0.48,900600,2.0,2.02,1.84,1.92,225150,0.0,1.0
2009-06-15,0.5,0.51,0.48,0.51,519000,2.0,2.04,1.92,2.04,129750,0.0,1.0
2009-06-16,0.46,0.509,0.46,0.5,471000,1.84,2.036,1.84,2.0,117750,0.0,1.0
2009-06-17,0.5,0.51,0.44,0.45,1555000,2.0,2.04,1.76,1.8,388750,0.0,1.0
2009-06-18,0.52,0.5295,0.4715,0.5,1509100,2.08,2.118,1.886,2.0,377275,0.0,1.0
2009-06-19,0.56,0.56,0.5105,0.53,2579600,2.24,2.24,2.042,2.12,644900,0.0,1.0
2009-06-22,0.51,0.61,0.5011,0.6,3139700,2.04,2.44,2.0044,2.4,784925,0.0,1.0
2009-06-23,0.48,0.52,0.4716,0.52,1308900,1.92,2.08,1.8864,2.08,327225,0.0,1.0
2009-06-24,0.4672,0.51,0.4556,0.4556,1883100,1.8688,2.04,1.8224,1.8224,470775,0.0,1.0
2009-06-25,0.5,0.5,0.4611,0.4672,490800,2.0,2.0,1.8444,1.8688,122700,0.0,1.0
2009-06-26,0.4,0.52,0.39,0.49,20582500,1.6,2.08,1.56,1.96,5145625,0.0,1.0
2009-06-29,0.45,0.485,0.4399,0.45,2253200,1.8,1.94,1.7596,1.8,563300,0.0,1.0
2009-06-30,0.46,0.48,0.45,0.48,633000,1.84,1.92,1.8,1.92,158250,0.0,1.0
2009-07-01,0.4532,0.4799,0.4511,0.46,560300,1.8128,1.9196,1.8044,1.84,140075,0.0,1.0
2009-07-02,0.4201,0.46,0.4201,0.451,581800,1.6804,1.84,1.6804,1.804,145450,0.0,1.0
2009-07-06,0.39,0.4399,0.3851,0.421,821700,1.56,1.7596,1.5404,1.684,205425,0.0,1.0
2009-07-07,0.38,0.439,0.38,0.41,677500,1.52,1.756,1.52,1.64,169375,0.0,1.0
2009-07-08,0.37,0.4,0.36,0.39,658800,1.48,1.6,1.44,1.56,164700,0.0,1.0
2009-07-09,0.38,0.3899,0.36,0.36,864700,1.52,1.5596,1.44,1.44,216175,0.0,1.0
2009-07-10,0.4009,0.4009,0.3201,0.4,621000,1.6036,1.6036,1.2804,1.6,155250,0.0,1.0
2009-07-13,0.4175,0.42,0.4001,0.41,712100,1.67,1.68,1.6004,1.64,178025,0.0,1.0
2009-07-14,0.42,0.46,0.42,0.43,791600,1.68,1.84,1.68,1.72,197900,0.0,1.0
2009-07-15,0.44,0.46,0.42,0.42,626100,1.76,1.84,1.68,1.68,156525,0.0,1.0
2009-07-16,0.4502,0.464,0.44,0.45,513300,1.8008,1.856,1.76,1.8,128325,0.0,1.0
2009-07-17,0.455,0.472,0.435,0.47,261600,1.82,1.888,1.74,1.88,65400,0.0,1.0
2009-07-20,0.45,0.4601,0.445,0.46,212500,1.8,1.8404,1.78,1.84,53125,0.0,1.0
2009-07-21,0.4546,0.4696,0.445,0.45,574200,1.8184,1.8784,1.78,1.8,143550,0.0,1.0
2009-07-22,0.46,0.48,0.4498,0.45,573600,1.84,1.92,1.7992,1.8,143400,0.0,1.0
2009-07-23,0.49,0.51,0.4705,0.48,1495700,1.96,2.04,1.882,1.92,373925,0.0,1.0
2009-07-24,0.48,0.52,0.48,0.5,678500,1.92,2.08,1.92,2.0,169625,0.0,1.0
2009-07-27,0.4922,0.52,0.483,0.483,836800,1.9688,2.08,1.932,1.932,209200,0.0,1.0
2009-07-28,0.4897,0.51,0.4817,0.5099,397100,1.9588,2.04,1.9268,2.0396,99275,0.0,1.0
2009-07-29,0.4913,0.509,0.48,0.48,275000,1.9652,2.036,1.92,1.92,68750,0.0,1.0
2009-07-30,0.5255,0.55,0.52,0.52,1561400,2.102,2.2,2.08,2.08,390350,0.0,1.0
2009-07-31,0.55,0.57,0.51,0.57,568500,2.2,2.28,2.04,2.28,142125,0.0,1.0
2009-08-03,0.525,0.57,0.5101,0.57,1000600,2.1,2.28,2.0404,2.28,250150,0.0,1.0
2009-08-04,0.55,0.55,0.5252,0.55,680900,2.2,2.2,2.1008,2.2,170225,0.0,1.0
2009-08-05,0.5538,0.569,0.54,0.56,909000,2.2152,2.276,2.16,2.24,227250,0.0,1.0
2009-08-06,0.56,0.5694,0.5307,0.55,909600,2.24,2.2776,2.1228,2.2,227400,0.0,1.0
2009-08-07,0.5273,0.53,0.49,0.5,1164300,2.1092,2.12,1.96,2.0,291075,0.0,1.0
2009-08-10,0.5196,0.53,0.49,0.53,696800,2.0784,2.12,1.96,2.12,174200,0.0,1.0
2009-08-11,0.5059,0.5147,0.483,0.5,495600,2.0236,2.0588,1.932,2.0,123900,0.0,1.0
2009-08-12,0.52,0.52,0.49,0.5,485700,2.08,2.08,1.96,2.0,121425,0.0,1.0
2009-08-13,0.5158,0.52,0.4962,0.52,678000,2.0632,2.08,1.9848,2.08,169500,0.0,1.0
2009-08-14,0.53,0.54,0.5199,0.52,1209200,2.12,2.16,2.0796,2.08,302300,0.0,1.0
2009-08-17,0.541,0.545,0.515,0.53,619200,2.164,2.18,2.06,2.12,154800,0.0,1.0
2009-08-18,0.53,0.555,0.53,0.54,678200,2.12,2.22,2.12,2.16,169550,0.0,1.0
2009-08-19,0.5995,0.61,0.53,0.54,1115000,2.398,2.44,2.12,2.16,278750,0.0,1.0
2009-08-20,0.68,0.68,0.6,0.61,2126800,2.72,2.72,2.4,2.44,531700,0.0,1.0
2009-08-21,0.69,0.7101,0.6318,0.7,1241100,2.76,2.8404,2.5272,2.8,310275,0.0,1.0
2009-08-24,0.6198,0.69,0.6016,0.66,927200,2.4792,2.76,2.4064,2.64,231800,0.0,1.0
2009-08-25,0.6499,0.65,0.61,0.645,475700,2.5996,2.6,2.44,2.58,118925,0.0,1.0
2009-08-26,0.68,0.7,0.65,0.67,873700,2.72,2.8,2.6,2.68,218425,0.0,1.0
2009-08-27,0.7503,0.7699,0.6699,0.69,1353400,3.0012,3.0796,2.6796,2.76,338350,0.0,1.0
2009-08-28,0.7299,0.79,0.71,0.79,679700,2.9196,3.16,2.84,3.16,169925,0.0,1.0
2009-08-31,0.741,0.75,0.651,0.68,567000,2.964,3.0,2.604,2.72,141750,0.0,1.0
2009-09-01,0.69,0.75,0.66,0.75,367900,2.76,3.0,2.64,3.0,91975,0.0,1.0
2009-09-02,0.643,0.68,0.63,0.63,627800,2.572,2.72,2.52,2.52,156950,0.0,1.0
2009-09-03,0.6512,0.68,0.65,0.67,253000,2.6048,2.72,2.6,2.68,63250,0.0,1.0
2009-09-04,0.7124,0.719,0.66,0.66,568800,2.8496,2.876,2.64,2.64,142200,0.0,1.0
2009-09-08,0.7499,0.7599,0.7202,0.744,685000,2.9996,3.0396,2.8808,2.976,171250,0.0,1.0
2009-09-09,0.7932,0.8197,0.7301,0.75,971800,3.1728,3.2788,2.9204,3.0,242950,0.0,1.0
2009-09-10,0.7699,0.8087,0.75,0.8,796700,3.0796,3.2348,3.0,3.2,199175,0.0,1.0
2009-09-11,0.7698,0.7919,0.7539,0.78,869100,3.0792,3.1676,3.0156,3.12,217275,0.0,1.0
2009-09-14,0.76,0.8099,0.74,0.74,1144400,3.04,3.2396,2.96,2.96,286100,0.0,1.0
2009-09-15,0.83,0.8493,0.7925,0.81,1368400,3.32,3.3972,3.17,3.24,342100,0.0,1.0
2009-09-16,0.82,0.915,0.77,0.9,3425100,3.28,3.66,3.08,3.6,856275,0.0,1.0
2009-09-17,0.87,0.88,0.8003,0.88,954500,3.48,3.52,3.2012,3.52,238625,0.0,1.0
2009-09-18,0.826,0.9,0.826,0.87,715700,3.304,3.6,3.304,3.48,178925,0.0,1.0
2009-09-21,0.8798,0.92,0.8503,0.87,763800,3.5192,3.68,3.4012,3.48,190950,0.0,1.0
2009-09-22,0.9575,1.0,0.8703,0.88,2212700,3.83,4.0,3.4812,3.52,553175,0.0,1.0
2009-09-23,0.95,0.98,0.95,0.96,798400,3.8,3.92,3.8,3.84,199600,0.0,1.0
2009-09-24,0.93,0.9997,0.9,0.99,1091900,3.72,3.9988,3.6,3.96,272975,0.0,1.0
2009-09-25,0.97,0.985,0.92,0.94,1059200,3.88,3.94,3.68,3.76,264800,0.0,1.0
2009-09-28,1.06,1.09,0.94,0.985,2365600,4.24,4.36,3.76,3.94,591400,0.0,1.0
2009-09-29,1.02,1.08,1.01,1.08,1199700,4.08,4.32,4.04,4.32,299925,0.0,1.0
2009-09-30,1.2,1.29,1.05,1.1,5902700,4.8,5.16,4.2,4.4,1475675,0.0,1.0
2009-10-01,1.22,1.3,1.12,1.18,2093900,4.88,5.2,4.48,4.72,523475,0.0,1.0
2009-10-02,1.35,1.38,1.18,1.2,2940200,5.4,5.52,4.72,4.8,735050,0.0,1.0
2009-10-05,1.32,1.47,1.29,1.45,2182900,5.28,5.88,5.16,5.8,545725,0.0,1.0
2009-10-06,1.21,1.39,1.15,1.39,2450100,4.84,5.56,4.6,5.56,612525,0.0,1.0
2009-10-07,1.24,1.29,1.21,1.21,1058200,4.96,5.16,4.84,4.84,264550,0.0,1.0
2009-10-08,1.27,1.3,1.21,1.3,1223400,5.08,5.2,4.84,5.2,305850,0.0,1.0
2009-10-09,1.28,1.31,1.24,1.3,1077700,5.12,5.24,4.96,5.2,269425,0.0,1.0
2009-10-12,1.42,1.42,1.29,1.34,1913100,5.68,5.68,5.16,5.36,478275,0.0,1.0
2009-10-13,1.63,1.69,1.42,1.43,3917300,6.52,6.76,5.68,5.72,979325,0.0,1.0
2009-10-14,1.59,1.78,1.52,1.75,2930000,6.36,7.12,6.08,7.0,732500,0.0,1.0
2009-10-15,1.56,1.66,1.4,1.66,2306900,6.24,6.64,5.6,6.64,576725,0.0,1.0
2009-10-16,1.48,1.5423,1.42,1.53,1327300,5.92,6.1692,5.68,6.12,331825,0.0,1.0
2009-10-19,1.33,1.47,1.31,1.47,1926100,5.32,5.88,5.24,5.88,481525,0.0,1.0
2009-10-20,1.19,1.3301,1.17,1.32,2849500,4.76,5.3204,4.68,5.28,712375,0.0,1.0
2009-10-21,1.22,1.3099,1.12,1.21,1186600,4.88,5.2396,4.48,4.84,296650,0.0,1.0
2009-10-22,1.2,1.25,1.15,1.2,528900,4.8,5.0,4.6,4.8,132225,0.0,1.0
2009-10-23,1.2,1.25,1.18,1.2,707800,4.8,5.0,4.72,4.8,176950,0.0,1.0
2009-10-26,1.07,1.22,1.03,1.2,1899800,4.28,4.88,4.12,4.8,474950,0.0,1.0
2009-10-27,1.03,1.12,0.9,1.04,2505200,4.12,4.48,3.6,4.16,626300,0.0,1.0
2009-10-28,1.03,1.08,0.95,1.04,896100,4.12,4.32,3.8,4.16,224025,0.0,1.0
2009-10-29,0.99,1.07,0.99,1.07,609500,3.96,4.28,3.96,4.28,152375,0.0,1.0
2009-10-30,0.95,1.03,0.9,1.01,728900,3.8,4.12,3.6,4.04,182225,0.0,1.0
2009-11-02,0.821,0.9499,0.77,0.92,2557300,3.284,3.7996,3.08,3.68,639325,0.0,1.0
2009-11-03,0.82,0.86,0.75,0.805,1320200,3.28,3.44,3.0,3.22,330050,0.0,1.0
2009-11-04,0.87,0.9895,0.8,0.8,1360900,3.48,3.958,3.2,3.2,340225,0.0,1.0
2009-11-05,0.87,0.9498,0.86,0.91,1266300,3.48,3.7992,3.44,3.64,316575,0.0,1.0
2009-11-06,1.17,1.22,0.91,0.91,4038400,4.68,4.88,3.64,3.64,1009600,0.0,1.0
2009-11-09,1.14,1.19,1.07,1.15,1470100,4.56,4.76,4.28,4.6,367525,0.0,1.0
2009-11-10,1.11,1.23,1.09,1.23,591000,4.44,4.92,4.36,4.92,147750,0.0,1.0
2009-11-11,1.09,1.17,1.02,1.17,543600,4.36,4.68,4.08,4.68,135900,0.0,1.0
2009-11-12,1.04,1.11,1.03,1.09,411900,4.16,4.44,4.12,4.36,102975,0.0,1.0
2009-11-13,1.11,1.11,1.02,1.08,746800,4.44,4.44,4.08,4.32,186700,0.0,1.0
2009-11-16,1.16,1.17,1.0899,1.1,1200300,4.64,4.68,4.3596,4.4,300075,0.0,1.0
2009-11-17,1.2,1.2,1.12,1.14,581700,4.8,4.8,4.48,4.56,145425,0.0,1.0
2009-11-18,1.28,1.31,1.16,1.2,1168000,5.12,5.24,4.64,4.8,292000,0.0,1.0
2009-11-19,1.23,1.32,1.16,1.28,1000800,4.92,5.28,4.64,5.12,250200,0.0,1.0
2009-11-20,1.16,1.22,1.16,1.2,477100,4.64,4.88,4.64,4.8,119275,0.0,1.0
2009-11-23,1.18,1.22,1.17,1.17,414100,4.72,4.88,4.68,4.68,103525,0.0,1.0
2009-11-24,1.16,1.2,1.12,1.2,416700,4.64,4.8,4.48,4.8,104175,0.0,1.0
2009-11-25,1.2,1.22,1.15,1.16,417400,4.8,4.88,4.6,4.64,104350,0.0,1.0
2009-11-27,1.18,1.2,1.1,1.12,271400,4.72,4.8,4.4,4.48,67850,0.0,1.0
2009-11-30,1.13,1.18,1.13,1.18,284800,4.52,4.72,4.52,4.72,71200,0.0,1.0
2009-12-01,1.22,1.22,1.15,1.19,730800,4.88,4.88,4.6,4.76,182700,0.0,1.0
2009-12-02,1.31,1.3299,1.17,1.22,1171800,5.24,5.3196,4.68,4.88,292950,0.0,1.0
2009-12-03,1.26,1.34,1.26,1.32,395800,5.04,5.36,5.04,5.28,98950,0.0,1.0
2009-12-04,1.33,1.34,1.26,1.32,657900,5.32,5.36,5.04,5.28,164475,0.0,1.0
2009-12-07,1.34,1.39,1.3117,1.39,414100,5.36,5.56,5.2468,5.56,103525,0.0,1.0
2009-12-08,1.24,1.31,1.2,1.29,820300,4.96,5.24,4.8,5.16,205075,0.0,1.0
2009-12-09,1.22,1.22,1.14,1.2,1209300,4.88,4.88,4.56,4.8,302325,0.0,1.0
2009-12-10,1.15,1.21,1.15,1.2,674900,4.6,4.84,4.6,4.8,168725,0.0,1.0
2009-12-11,1.2,1.22,1.14,1.22,560200,4.8,4.88,4.56,4.88,140050,0.0,1.0
2009-12-14,1.19,1.2,1.15,1.19,500500,4.76,4.8,4.6,4.76,125125,0.0,1.0
2009-12-15,1.2,1.26,1.19,1.22,500600,4.8,5.04,4.76,4.88,125150,0.0,1.0
2009-12-16,1.24,1.2401,1.19,1.19,306700,4.96,4.9604,4.76,4.76,76675,0.0,1.0
2009-12-17,1.21,1.23,1.19,1.21,412100,4.84,4.92,4.76,4.84,103025,0.0,1.0
2009-12-18,1.26,1.26,1.22,1.22,404400,5.04,5.04,4.88,4.88,101100,0.0,1.0
2009-12-21,1.27,1.28,1.24,1.27,210900,5.08,5.12,4.96,5.08,52725,0.0,1.0
2009-12-22,1.36,1.36,1.27,1.27,608000,5.44,5.44,5.08,5.08,152000,0.0,1.0
2009-12-23,1.46,1.47,1.36,1.37,1222300,5.84,5.88,5.44,5.48,305575,0.0,1.0
2009-12-24,1.46,1.48,1.42,1.48,410700,5.84,5.92,5.68,5.92,102675,0.0,1.0
2009-12-28,1.37,1.46,1.25,1.45,886400,5.48,5.84,5.0,5.8,221600,0.0,1.0
2009-12-29,1.38,1.39,1.32,1.37,306000,5.52,5.56,5.28,5.48,76500,0.0,1.0
2009-12-30,1.39,1.45,1.3606,1.41,447400,5.56,5.8,5.4424,5.64,111850,0.0,1.0
2009-12-31,1.41,1.45,1.38,1.43,291800,5.64,5.8,5.52,5.72,72950,0.0,1.0
2010-01-04,1.45,1.45,1.41,1.44,514700,5.8,5.8,5.64,5.76,128675,0.0,1.0
2010-01-05,1.43,1.48,1.43,1.46,343900,5.72,5.92,5.72,5.84,85975,0.0,1.0
2010-01-06,1.51,1.58,1.43,1.43,1531600,6.04,6.32,5.72,5.72,382900,0.0,1.0
2010-01-07,1.52,1.59,1.46,1.55,1107700,6.08,6.36,5.84,6.2,276925,0.0,1.0
2010-01-08,1.63,1.67,1.53,1.56,1119900,6.52,6.68,6.12,6.24,279975,0.0,1.0
2010-01-11,1.64,1.65,1.58,1.64,493200,6.56,6.6,6.32,6.56,123300,0.0,1.0
2010-01-12,1.65,1.66,1.6,1.66,570700,6.6,6.64,6.4,6.64,142675,0.0,1.0
2010-01-13,1.65,1.65,1.5,1.61,853800,6.6,6.6,6.0,6.44,213450,0.0,1.0
2010-01-14,1.65,1.66,1.58,1.65,468200,6.6,6.64,6.32,6.6,117050,0.0,1.0
2010-01-15,1.59,1.66,1.57,1.66,537100,6.36,6.64,6.28,6.64,134275,0.0,1.0
2010-01-19,1.57,1.6099,1.52,1.57,495400,6.28,6.4396,6.08,6.28,123850,0.0,1.0
2010-01-20,1.75,1.82,1.61,1.61,2787800,7.0,7.28,6.44,6.44,696950,0.0,1.0
2010-01-21,1.72,1.77,1.63,1.72,976900,6.88,7.08,6.52,6.88,244225,0.0,1.0
2010-01-22,1.6,1.7,1.54,1.61,1004000,6.4,6.8,6.16,6.44,251000,0.0,1.0
2010-01-25,1.54,1.6101,1.5,1.59,728700,6.16,6.4404,6.0,6.36,182175,0.0,1.0
2010-01-26,1.5,1.58,1.49,1.52,594000,6.0,6.32,5.96,6.08,148500,0.0,1.0
2010-01-27,1.51,1.53,1.45,1.5,336100,6.04,6.12,5.8,6.0,84025,0.0,1.0
2010-01-28,1.53,1.58,1.49,1.55,470500,6.12,6.32,5.96,6.2,117625,0.0,1.0
2010-01-29,1.5,1.63,1.5,1.52,452700,6.0,6.52,6.0,6.08,113175,0.0,1.0
2010-02-01,1.58,1.6,1.51,1.51,413200,6.32,6.4,6.04,6.04,103300,0.0,1.0
2010-02-02,1.76,1.77,1.58,1.62,1435800,7.04,7.08,6.32,6.48,358950,0.0,1.0
2010-02-03,1.78,1.86,1.7,1.79,1426900,7.12,7.44,6.8,7.16,356725,0.0,1.0
2010-02-04,1.62,1.76,1.58,1.76,842100,6.48,7.04,6.32,7.04,210525,0.0,1.0
2010-02-05,1.59,1.64,1.48,1.61,1436100,6.36,6.56,5.92,6.44,359025,0.0,1.0
2010-02-08,1.49,1.64,1.49,1.55,804100,5.96,6.56,5.96,6.2,201025,0.0,1.0
2010-02-09,1.5,1.57,1.43,1.55,790800,6.0,6.28,5.72,6.2,197700,0.0,1.0
2010-02-10,1.55,1.57,1.46,1.56,433800,6.2,6.28,5.84,6.24,108450,0.0,1.0
2010-02-11,1.63,1.63,1.48,1.54,525300,6.52,6.52,5.92,6.16,131325,0.0,1.0
2010-02-12,1.71,1.71,1.55,1.63,662100,6.84,6.84,6.2,6.52,165525,0.0,1.0
2010-02-16,1.72,1.75,1.65,1.71,577900,6.88,7.0,6.6,6.84,144475,0.0,1.0
2010-02-17,1.78,1.82,1.73,1.75,1083400,7.12,7.28,6.92,7.0,270850,0.0,1.0
2010-02-18,1.68,1.72,1.6,1.69,1113500,6.72,6.88,6.4,6.76,278375,0.0,1.0
2010-02-19,1.63,1.67,1.55,1.64,443000,6.52,6.68,6.2,6.56,110750,0.0,1.0
2010-02-22,1.74,1.75,1.6201,1.71,795400,6.96,7.0,6.4804,6.84,198850,0.0,1.0
2010-02-23,1.68,1.75,1.61,1.74,574200,6.72,7.0,6.44,6.96,143550,0.0,1.0
2010-02-24,1.65,1.68,1.63,1.65,300400,6.6,6.72,6.52,6.6,75100,0.0,1.0
2010-02-25,1.68,1.68,1.57,1.63,321300,6.72,6.72,6.28,6.52,80325,0.0,1.0
2010-02-26,1.65,1.72,1.62,1.67,469900,6.6,6.88,6.48,6.68,117475,0.0,1.0
2010-03-01,1.71,1.71,1.66,1.66,458600,6.84,6.84,6.64,6.64,114650,0.0,1.0
2010-03-02,1.75,1.75,1.66,1.7,551600,7.0,7.0,6.64,6.8,137900,0.0,1.0
2010-03-03,1.72,1.75,1.69,1.75,311000,6.88,7.0,6.76,7.0,77750,0.0,1.0
2010-03-04,1.71,1.74,1.66,1.74,318900,6.84,6.96,6.64,6.96,79725,0.0,1.0
2010-03-05,1.7,1.75,1.68,1.75,387300,6.8,7.0,6.72,7.0,96825,0.0,1.0
2010-03-08,1.7,1.73,1.67,1.73,189900,6.8,6.92,6.68,6.92,47475,0.0,1.0
2010-03-09,1.71,1.71,1.68,1.7,416200,6.84,6.84,6.72,6.8,104050,0.0,1.0
2010-03-10,1.67,1.705,1.65,1.7,322800,6.68,6.82,6.6,6.8,80700,0.0,1.0
2010-03-11,1.68,1.7,1.64,1.65,300700,6.72,6.8,6.56,6.6,75175,0.0,1.0
2010-03-12,1.69,1.72,1.65,1.69,388300,6.76,6.88,6.6,6.76,97075,0.0,1.0
2010-03-15,1.7,1.71,1.66,1.71,284400,6.8,6.84,6.64,6.84,71100,0.0,1.0
2010-03-16,1.73,1.74,1.68,1.71,480200,6.92,6.96,6.72,6.84,120050,0.0,1.0
2010-03-17,1.71,1.73,1.67,1.73,759600,6.84,6.92,6.68,6.92,189900,0.0,1.0
2010-03-18,1.68,1.73,1.67,1.71,296800,6.72,6.92,6.68,6.84,74200,0.0,1.0
2010-03-19,1.48,1.7,1.48,1.67,1576700,5.92,6.8,5.92,6.68,394175,0.0,1.0
2010-03-22,1.59,1.65,1.41,1.46,576300,6.36,6.6,5.64,5.84,144075,0.0,1.0
2010-03-23,1.64,1.64,1.55,1.59,551000,6.56,6.56,6.2,6.36,137750,0.0,1.0
2010-03-24,1.58,1.64,1.57,1.62,305700,6.32,6.56,6.28,6.48,76425,0.0,1.0
2010-03-25,1.63,1.65,1.57,1.59,487100,6.52,6.6,6.28,6.36,121775,0.0,1.0
2010-03-26,1.64,1.6801,1.61,1.62,501600,6.56,6.7204,6.44,6.48,125400,0.0,1.0
2010-03-29,1.64,1.67,1.61,1.61,189100,6.56,6.68,6.44,6.44,47275,0.0,1.0
2010-03-30,1.68,1.7,1.62,1.62,607500,6.72,6.8,6.48,6.48,151875,0.0,1.0
2010-03-31,1.66,1.7,1.64,1.64,326300,6.64,6.8,6.56,6.56,81575,0.0,1.0
2010-04-01,1.84,1.84,1.68,1.68,1827600,7.36,7.36,6.72,6.72,456900,0.0,1.0
2010-04-05,1.97,2.09,1.84,1.85,3052600,7.88,8.36,7.36,7.4,763150,0.0,1.0
2010-04-06,1.99,2.05,1.92,2.0,713300,7.96,8.2,7.68,8.0,178325,0.0,1.0
2010-04-07,1.99,2.02,1.92,2.02,468500,7.96,8.08,7.68,8.08,117125,0.0,1.0
2010-04-08,2.09,2.19,1.97,2.0,1923300,8.36,8.76,7.88,8.0,480825,0.0,1.0
2010-04-09,2.13,2.22,2.08,2.13,988500,8.52,8.88,8.32,8.52,247125,0.0,1.0
2010-04-12,2.21,2.24,2.13,2.21,984200,8.84,8.96,8.52,8.84,246050,0.0,1.0
2010-04-13,2.17,2.22,2.0706,2.22,968200,8.68,8.88,8.2824,8.88,242050,0.0,1.0
2010-04-14,2.32,2.35,2.17,2.25,1411700,9.28,9.4,8.68,9.0,352925,0.0,1.0
2010-04-15,2.31,2.35,2.11,2.29,397102,9.24,9.4,8.44,9.16,99275.5,0.0,1.0
2010-04-16,2.22,2.36,2.17,2.35,226567,8.88,9.44,8.68,9.4,56641.75,0.0,1.0
2010-04-19,2.28,2.28,2.07,2.18,1131600,9.12,9.12,8.28,8.72,282900,0.0,1.0
2010-04-20,2.3,2.31,2.2,2.28,788000,9.2,9.24,8.8,9.12,197000,0.0,1.0
2010-04-21,2.38,2.43,2.28,2.34,879200,9.52,9.72,9.12,9.36,219800,0.0,1.0
2010-04-22,2.36,2.36,2.29,2.36,847700,9.44,9.44,9.16,9.44,211925,0.0,1.0
2010-04-23,2.47,2.5,2.34,2.39,1974100,9.88,10.0,9.36,9.56,493525,0.0,1.0
2010-04-26,2.5,2.57,2.47,2.47,1151400,10.0,10.28,9.88,9.88,287850,0.0,1.0
2010-04-27,2.5,2.55,2.38,2.54,704500,10.0,10.2,9.52,10.16,176125,0.0,1.0
2010-04-28,2.35,2.55,2.24,2.55,870700,9.4,10.2,8.96,10.2,217675,0.0,1.0
2010-04-29,2.45,2.45,2.3201,2.4,751900,9.8,9.8,9.2804,9.6,187975,0.0,1.0
2010-04-30,2.38,2.58,2.34,2.46,636400,9.52,10.32,9.36,9.84,159100,0.0,1.0
2010-05-03,2.4,2.46,2.36,2.46,990100,9.6,9.84,9.44,9.84,247525,0.0,1.0
2010-05-04,2.35,2.4,2.3,2.4,815300,9.4,9.6,9.2,9.6,203825,0.0,1.0
2010-05-05,2.36,2.44,2.08,2.21,1504300,9.44,9.76,8.32,8.84,376075,0.0,1.0
2010-05-06,2.18,2.36,1.76,2.36,1067000,8.72,9.44,7.04,9.44,266750,0.0,1.0
2010-05-07,2.01,2.23,1.88,2.23,945800,8.04,8.92,7.52,8.92,236450,0.0,1.0
2010-05-10,2.24,2.34,2.12,2.29,1210900,8.96,9.36,8.48,9.16,302725,0.0,1.0
2010-05-11,2.21,2.33,2.05,2.15,794600,8.84,9.32,8.2,8.6,198650,0.0,1.0
2010-05-12,2.3,2.32,2.13,2.15,799800,9.2,9.28,8.52,8.6,199950,0.0,1.0
2010-05-13,2.39,2.429,2.25,2.29,577300,9.56,9.716,9.0,9.16,144325,0.0,1.0
2010-05-14,2.21,2.39,2.21,2.39,477200,8.84,9.56,8.84,9.56,119300,0.0,1.0
2010-05-17,2.2,2.29,2.11,2.21,427800,8.8,9.16,8.44,8.84,106950,0.0,1.0
2010-05-18,2.19,2.3,2.15,2.22,593900,8.76,9.2,8.6,8.88,148475,0.0,1.0
2010-05-19,2.1,2.21,2.035,2.2,770900,8.4,8.84,8.14,8.8,192725,0.0,1.0
2010-05-20,1.93,2.04,1.84,2.03,891600,7.72,8.16,7.36,8.12,222900,0.0,1.0
2010-05-21,1.94,2.05,1.81,1.82,1322300,7.76,8.2,7.24,7.28,330575,0.0,1.0
2010-05-24,1.81,1.99,1.79,1.96,574600,7.24,7.96,7.16,7.84,143650,0.0,1.0
2010-05-25,1.76,1.77,1.65,1.73,926200,7.04,7.08,6.6,6.92,231550,0.0,1.0
2010-05-26,1.77,1.9,1.76,1.82,761100,7.08,7.6,7.04,7.28,190275,0.0,1.0
2010-05-27,1.99,1.99,1.8192,1.82,730400,7.96,7.96,7.2768,7.28,182600,0.0,1.0
2010-05-28,1.98,1.98,1.89,1.97,370000,7.92,7.92,7.56,7.88,92500,0.0,1.0
2010-06-01,1.89,1.96,1.89,1.96,248600,7.56,7.84,7.56,7.84,62150,0.0,1.0
2010-06-02,1.93,1.96,1.8,1.88,238700,7.72,7.84,7.2,7.52,59675,0.0,1.0
2010-06-03,1.89,1.93,1.83,1.9,633800,7.56,7.72,7.32,7.6,158450,0.0,1.0
2010-06-04,1.84,1.89,1.8,1.8,406300,7.36,7.56,7.2,7.2,101575,0.0,1.0
2010-06-07,1.65,1.9,1.6,1.85,995000,6.6,7.6,6.4,7.4,248750,0.0,1.0
2010-06-08,1.6,1.7099,1.44,1.65,1173400,6.4,6.8396,5.76,6.6,293350,0.0,1.0
2010-06-09,1.57,1.69,1.55,1.6,478400,6.28,6.76,6.2,6.4,119600,0.0,1.0
2010-06-10,1.62,1.72,1.58,1.6,497600,6.48,6.88,6.32,6.4,124400,0.0,1.0
2010-06-11,1.72,1.79,1.62,1.62,490400,6.88,7.16,6.48,6.48,122600,0.0,1.0
2010-06-14,1.66,1.77,1.65,1.75,458200,6.64,7.08,6.6,7.0,114550,0.0,1.0
2010-06-15,1.84,1.8799,1.64,1.66,599300,7.36,7.5196,6.56,6.64,149825,0.0,1.0
2010-06-16,1.89,1.94,1.73,1.84,741900,7.56,7.76,6.92,7.36,185475,0.0,1.0
2010-06-17,1.89,1.92,1.77,1.9,671700,7.56,7.68,7.08,7.6,167925,0.0,1.0
2010-06-18,1.98,1.99,1.86,1.88,1100200,7.92,7.96,7.44,7.52,275050,0.0,1.0
2010-06-21,2.07,2.18,1.97,2.05,1146600,8.28,8.72,7.88,8.2,286650,0.0,1.0
2010-06-22,1.94,2.14,1.94,2.04,732200,7.76,8.56,7.76,8.16,183050,0.0,1.0
2010-06-23,1.81,1.94,1.77,1.94,935600,7.24,7.76,7.08,7.76,233900,0.0,1.0
2010-06-24,1.72,1.83,1.66,1.77,1510800,6.88,7.32,6.64,7.08,377700,0.0,1.0
2010-06-25,1.77,1.78,1.56,1.72,14770800,7.08,7.12,6.24,6.88,3692700,0.0,1.0
2010-06-28,1.72,1.74,1.63,1.74,780900,6.88,6.96,6.52,6.96,195225,0.0,1.0
2010-06-29,1.61,1.7,1.59,1.68,823100,6.44,6.8,6.36,6.72,205775,0.0,1.0
2010-06-30,1.55,1.645,1.55,1.6,551100,6.2,6.58,6.2,6.4,137775,0.0,1.0
2010-07-01,1.59,1.6,1.43,1.56,1082800,6.36,6.4,5.72,6.24,270700,0.0,1.0
2010-07-02,1.58,1.62,1.51,1.61,312900,6.32,6.48,6.04,6.44,78225,0.0,1.0
2010-07-06,1.42,1.6296,1.38,1.58,956900,5.68,6.5184,5.52,6.32,239225,0.0,1.0
2010-07-07,1.57,1.58,1.37,1.43,783200,6.28,6.32,5.48,5.72,195800,0.0,1.0
2010-07-08,1.58,1.63,1.54,1.62,651500,6.32,6.52,6.16,6.48,162875,0.0,1.0
2010-07-09,1.74,1.76,1.53,1.56,890100,6.96,7.04,6.12,6.24,222525,0.0,1.0
2010-07-12,1.68,1.76,1.675,1.72,457800,6.72,7.04,6.7,6.88,114450,0.0,1.0
2010-07-13,1.8,1.8,1.72,1.72,959200,7.2,7.2,6.88,6.88,239800,0.0,1.0
2010-07-14,1.71,1.84,1.69,1.84,1196100,6.84,7.36,6.76,7.36,299025,0.0,1.0
2010-07-15,1.6,1.74,1.55,1.7,1177400,6.4,6.96,6.2,6.8,294350,0.0,1.0
2010-07-16,1.68,1.74,1.56,1.6,1383100,6.72,6.96,6.24,6.4,345775,0.0,1.0
2010-07-19,1.83,1.85,1.67,1.68,1460400,7.32,7.4,6.68,6.72,365100,0.0,1.0
2010-07-20,1.76,1.79,1.72,1.79,872000,7.04,7.16,6.88,7.16,218000,0.0,1.0
2010-07-21,1.69,1.86,1.655,1.86,744400,6.76,7.44,6.62,7.44,186100,0.0,1.0
2010-07-22,1.68,1.74,1.63,1.72,758700,6.72,6.96,6.52,6.88,189675,0.0,1.0
2010-07-23,1.73,1.75,1.64,1.66,532700,6.92,7.0,6.56,6.64,133175,0.0,1.0
2010-07-26,1.8,1.84,1.68,1.73,996300,7.2,7.36,6.72,6.92,249075,0.0,1.0
2010-07-27,1.83,1.85,1.77,1.82,863700,7.32,7.4,7.08,7.28,215925,0.0,1.0
2010-07-28,1.7,1.885,1.67,1.83,1558300,6.8,7.54,6.68,7.32,389575,0.0,1.0
2010-07-29,1.63,1.82,1.61,1.78,1320000,6.52,7.28,6.44,7.12,330000,0.0,1.0
2010-07-30,1.67,1.74,1.6,1.6,835700,6.68,6.96,6.4,6.4,208925,0.0,1.0
2010-08-02,1.67,1.7,1.6,1.7,745600,6.68,6.8,6.4,6.8,186400,0.0,1.0
2010-08-03,1.78,1.8,1.655,1.66,1101300,7.12,7.2,6.62,6.64,275325,0.0,1.0
2010-08-04,1.86,1.86,1.735,1.78,1237600,7.44,7.44,6.94,7.12,309400,0.0,1.0
2010-08-05,1.74,1.85,1.7,1.84,962000,6.96,7.4,6.8,7.36,240500,0.0,1.0
2010-08-06,1.71,1.76,1.7,1.71,414300,6.84,7.04,6.8,6.84,103575,0.0,1.0
2010-08-09,1.74,1.74,1.7,1.72,463000,6.96,6.96,6.8,6.88,115750,0.0,1.0
2010-08-10,1.66,1.73,1.66,1.72,490000,6.64,6.92,6.64,6.88,122500,0.0,1.0
2010-08-11,1.51,1.65,1.49,1.64,1746400,6.04,6.6,5.96,6.56,436600,0.0,1.0
2010-08-12,1.51,1.57,1.38,1.48,797700,6.04,6.28,5.52,5.92,199425,0.0,1.0
2010-08-13,1.56,1.63,1.48,1.49,654300,6.24,6.52,5.92,5.96,163575,0.0,1.0
2010-08-16,1.59,1.61,1.53,1.54,447000,6.36,6.44,6.12,6.16,111750,0.0,1.0
2010-08-17,1.6,1.62,1.55,1.62,421500,6.4,6.48,6.2,6.48,105375,0.0,1.0
2010-08-18,1.59,1.65,1.55,1.6,458600,6.36,6.6,6.2,6.4,114650,0.0,1.0
2010-08-19,1.5,1.59,1.5,1.59,633600,6.0,6.36,6.0,6.36,158400,0.0,1.0
2010-08-20,1.5,1.54,1.46,1.49,524000,6.0,6.16,5.84,5.96,131000,0.0,1.0
2010-08-23,1.46,1.62,1.46,1.51,592000,5.84,6.48,5.84,6.04,148000,0.0,1.0
2010-08-24,1.39,1.46,1.39,1.46,640300,5.56,5.84,5.56,5.84,160075,0.0,1.0
2010-08-25,1.47,1.49,1.35,1.38,633400,5.88,5.96,5.4,5.52,158350,0.0,1.0
2010-08-26,1.39,1.49,1.39,1.47,355700,5.56,5.96,5.56,5.88,88925,0.0,1.0
2010-08-27,1.4625,1.57,1.4,1.42,756400,5.85,6.28,5.6,5.68,189100,0.0,1.0
2010-08-30,1.43,1.47,1.42,1.45,275700,5.72,5.88,5.68,5.8,68925,0.0,1.0
2010-08-31,1.35,1.43,1.34,1.42,760500,5.4,5.72,5.36,5.68,190125,0.0,1.0
2010-09-01,1.48,1.485,1.36,1.39,1232200,5.92,5.94,5.44,5.56,308050,0.0,1.0
2010-09-02,1.5,1.51,1.43,1.45,343900,6.0,6.04,5.72,5.8,85975,0.0,1.0
2010-09-03,1.53,1.55,1.51,1.52,441200,6.12,6.2,6.04,6.08,110300,0.0,1.0
2010-09-07,1.45,1.51,1.44,1.51,296200,5.8,6.04,5.76,6.04,74050,0.0,1.0
2010-09-08,1.47,1.52,1.45,1.47,368500,5.88,6.08,5.8,5.88,92125,0.0,1.0
2010-09-09,1.49,1.52,1.45,1.5,592500,5.96,6.08,5.8,6.0,148125,0.0,1.0
2010-09-10,1.46,1.51,1.45,1.51,487600,5.84,6.04,5.8,6.04,121900,0.0,1.0
2010-09-13,1.5,1.505,1.44,1.47,636700,6.0,6.02,5.76,5.88,159175,0.0,1.0
2010-09-14,1.59,1.6,1.5,1.5,885500,6.36,6.4,6.0,6.0,221375,0.0,1.0
2010-09-15,1.64,1.65,1.54,1.57,614300,6.56,6.6,6.16,6.28,153575,0.0,1.0
2010-09-16,1.6,1.67,1.59,1.65,663200,6.4,6.68,6.36,6.6,165800,0.0,1.0
2010-09-17,1.65,1.65,1.5689,1.63,716000,6.6,6.6,6.2756,6.52,179000,0.0,1.0
2010-09-20,1.67,1.68,1.61,1.63,967500,6.68,6.72,6.44,6.52,241875,0.0,1.0
2010-09-21,1.62,1.67,1.6,1.67,620700,6.48,6.68,6.4,6.68,155175,0.0,1.0
2010-09-22,1.61,1.64,1.6,1.61,597400,6.44,6.56,6.4,6.44,149350,0.0,1.0
2010-09-23,1.64,1.65,1.47,1.59,583200,6.56,6.6,5.88,6.36,145800,0.0,1.0
2010-09-24,1.71,1.71,1.62,1.66,987700,6.84,6.84,6.48,6.64,246925,0.0,1.0
2010-09-27,1.77,1.79,1.69,1.71,568700,7.08,7.16,6.76,6.84,142175,0.0,1.0
2010-09-28,1.91,1.95,1.71,1.78,1627400,7.64,7.8,6.84,7.12,406850,0.0,1.0
2010-09-29,1.94,1.95,1.87,1.9,744300,7.76,7.8,7.48,7.6,186075,0.0,1.0
2010-09-30,1.93,1.96,1.83,1.96,681300,7.72,7.84,7.32,7.84,170325,0.0,1.0
2010-10-01,1.94,1.96,1.91,1.94,346900,7.76,7.84,7.64,7.76,86725,0.0,1.0
2010-10-04,1.84,1.94,1.83,1.91,498800,7.36,7.76,7.32,7.64,124700,0.0,1.0
2010-10-05,1.89,1.92,1.84,1.86,436200,7.56,7.68,7.36,7.44,109050,0.0,1.0
2010-10-06,1.84,1.9,1.82,1.9,524700,7.36,7.6,7.28,7.6,131175,0.0,1.0
2010-10-07,1.86,1.88,1.825,1.87,343500,7.44,7.52,7.3,7.48,85875,0.0,1.0
2010-10-08,1.87,1.88,1.8,1.85,525500,7.48,7.52,7.2,7.4,131375,0.0,1.0
2010-10-11,1.84,1.89,1.82,1.86,431000,7.36,7.56,7.28,7.44,107750,0.0,1.0
2010-10-12,1.94,1.97,1.82,1.82,601300,7.76,7.88,7.28,7.28,150325,0.0,1.0
2010-10-13,1.98,2.04,1.92,1.96,957000,7.92,8.16,7.68,7.84,239250,0.0,1.0
2010-10-14,1.95,2.04,1.92,1.98,604700,7.8,8.16,7.68,7.92,151175,0.0,1.0
2010-10-15,2.0,2.03,1.9899,1.99,819800,8.0,8.12,7.9596,7.96,204950,0.0,1.0
2010-10-18,2.07,2.09,1.95,2.01,602100,8.28,8.36,7.8,8.04,150525,0.0,1.0
2010-10-19,2.11,2.17,2.02,2.03,1235400,8.44,8.68,8.08,8.12,308850,0.0,1.0
2010-10-20,2.2,2.22,2.1262,2.13,776900,8.8,8.88,8.5048,8.52,194225,0.0,1.0
2010-10-21,2.11,2.25,2.08,2.22,967900,8.44,9.0,8.32,8.88,241975,0.0,1.0
2010-10-22,2.11,2.13,2.0,2.11,457400,8.44,8.52,8.0,8.44,114350,0.0,1.0
2010-10-25,2.13,2.2,2.1199,2.13,322200,8.52,8.8,8.4796,8.52,80550,0.0,1.0
2010-10-26,2.13,2.15,2.09,2.12,443900,8.52,8.6,8.36,8.48,110975,0.0,1.0
2010-10-27,2.1,2.17,2.05,2.12,619300,8.4,8.68,8.2,8.48,154825,0.0,1.0
2010-10-28,2.01,2.13,2.0,2.13,641200,8.04,8.52,8.0,8.52,160300,0.0,1.0
2010-10-29,2.14,2.18,2.01,2.01,1043400,8.56,8.72,8.04,8.04,260850,0.0,1.0
2010-11-01,2.06,2.23,2.05,2.15,800100,8.24,8.92,8.2,8.6,200025,0.0,1.0
2010-11-02,2.13,2.15,2.06,2.1,679900,8.52,8.6,8.24,8.4,169975,0.0,1.0
2010-11-03,2.13,2.17,2.09,2.15,788200,8.52,8.68,8.36,8.6,197050,0.0,1.0
2010-11-04,2.56,2.56,2.22,2.24,4401300,10.24,10.24,8.88,8.96,1100325,0.0,1.0
2010-11-05,2.53,2.625,2.46,2.47,1818900,10.12,10.5,9.84,9.88,454725,0.0,1.0
2010-11-08,2.58,2.7,2.5399,2.58,1457700,10.32,10.8,10.1596,10.32,364425,0.0,1.0
2010-11-09,2.74,2.86,2.61,2.61,1745700,10.96,11.44,10.44,10.44,436425,0.0,1.0
2010-11-10,2.78,2.84,2.68,2.75,2321200,11.12,11.36,10.72,11.0,580300,0.0,1.0
2010-11-11,2.73,2.78,2.61,2.73,1604000,10.92,11.12,10.44,10.92,401000,0.0,1.0
2010-11-12,2.69,2.78,2.64,2.68,541900,10.76,11.12,10.56,10.72,135475,0.0,1.0
2010-11-15,2.64,2.71,2.6,2.71,470400,10.56,10.84,10.4,10.84,117600,0.0,1.0
2010-11-16,2.54,2.64,2.49,2.61,1052800,10.16,10.56,9.96,10.44,263200,0.0,1.0
2010-11-17,2.49,2.5715,2.42,2.54,882200,9.96,10.286,9.68,10.16,220550,0.0,1.0
2010-11-18,2.63,2.68,2.52,2.52,811400,10.52,10.72,10.08,10.08,202850,0.0,1.0
2010-11-19,2.66,2.73,2.53,2.61,739000,10.64,10.92,10.12,10.44,184750,0.0,1.0
2010-11-22,2.62,2.72,2.56,2.67,860500,10.48,10.88,10.24,10.68,215125,0.0,1.0
2010-11-23,2.56,2.61,2.5499,2.58,385100,10.24,10.44,10.1996,10.32,96275,0.0,1.0
2010-11-24,2.6,2.68,2.57,2.58,516500,10.4,10.72,10.28,10.32,129125,0.0,1.0
2010-11-26,2.59,2.6,2.58,2.59,128700,10.36,10.4,10.32,10.36,32175,0.0,1.0
2010-11-29,2.54,2.6,2.52,2.59,339400,10.16,10.4,10.08,10.36,84850,0.0,1.0
2010-11-30,2.48,2.56,2.44,2.5,1410600,9.92,10.24,9.76,10.0,352650,0.0,1.0
2010-12-01,2.56,2.6,2.48,2.55,999300,10.24,10.4,9.92,10.2,249825,0.0,1.0
2010-12-02,2.46,2.64,2.41,2.56,1908400,9.84,10.56,9.64,10.24,477100,0.0,1.0
2010-12-03,2.6,2.62,2.43,2.43,970800,10.4,10.48,9.72,9.72,242700,0.0,1.0
2010-12-06,2.76,2.77,2.6,2.61,1014400,11.04,11.08,10.4,10.44,253600,0.0,1.0
2010-12-07,2.86,2.9099,2.775,2.9099,1568600,11.44,11.6396,11.1,11.6396,392150,0.0,1.0
2010-12-08,2.82,2.86,2.69,2.86,893000,11.28,11.44,10.76,11.44,223250,0.0,1.0
2010-12-09,3.18,3.18,2.85,2.87,3881300,12.72,12.72,11.4,11.48,970325,0.0,1.0
2010-12-10,3.24,3.33,3.1,3.21,2000000,12.96,13.32,12.4,12.84,500000,0.0,1.0
2010-12-13,3.15,3.3,3.15,3.27,1317300,12.6,13.2,12.6,13.08,329325,0.0,1.0
2010-12-14,3.0,3.17,2.9701,3.15,1024300,12.0,12.68,11.8804,12.6,256075,0.0,1.0
2010-12-15,3.02,3.15,2.92,2.98,746000,12.08,12.6,11.68,11.92,186500,0.0,1.0
2010-12-16,3.44,3.49,3.15,3.15,2745100,13.76,13.96,12.6,12.6,686275,0.0,1.0
2010-12-17,3.27,3.46,3.265,3.45,2308300,13.08,13.84,13.06,13.8,577075,0.0,1.0
2010-12-20,3.33,3.45,3.27,3.28,1033200,13.32,13.8,13.08,13.12,258300,0.0,1.0
2010-12-21,3.68,3.69,3.33,3.36,1994900,14.72,14.76,13.32,13.44,498725,0.0,1.0
2010-12-22,3.6,3.72,3.58,3.7,1214800,14.4,14.88,14.32,14.8,303700,0.0,1.0
2010-12-23,3.52,3.68,3.5,3.59,698700,14.08,14.72,14.0,14.36,174675,0.0,1.0
2010-12-27,3.55,3.57,3.43,3.5201,608300,14.2,14.28,13.72,14.0804,152075,0.0,1.0
2010-12-28,3.45,3.57,3.43,3.54,433700,13.8,14.28,13.72,14.16,108425,0.0,1.0
2010-12-29,3.48,3.53,3.36,3.45,767000,13.92,14.12,13.44,13.8,191750,0.0,1.0
2010-12-30,3.47,3.505,3.4,3.49,657100,13.88,14.02,13.6,13.96,164275,0.0,1.0
2010-12-31,3.46,3.57,3.42,3.45,614400,13.84,14.28,13.68,13.8,153600,0.0,1.0
2011-01-03,3.62,3.72,3.51,3.55,1194000,14.48,14.88,14.04,14.2,298500,0.0,1.0
2011-01-04,3.46,3.77,3.45,3.67,1229000,13.84,15.08,13.8,14.68,307250,0.0,1.0
2011-01-05,3.32,3.46,3.11,3.44,2980400,13.28,13.84,12.44,13.76,745100,0.0,1.0
2011-01-06,3.27,3.345,3.19,3.34,1944600,13.08,13.38,12.76,13.36,486150,0.0,1.0
2011-01-07,3.235,3.35,3.21,3.29,1493400,12.94,13.4,12.84,13.16,373350,0.0,1.0
2011-01-10,3.2,3.27,3.16,3.23,1241300,12.8,13.08,12.64,12.92,310325,0.0,1.0
2011-01-11,3.34,3.43,3.24,3.24,1506600,13.36,13.72,12.96,12.96,376650,0.0,1.0
2011-01-12,3.58,3.63,3.4,3.4,2638300,14.32,14.52,13.6,13.6,659575,0.0,1.0
2011-01-13,3.6,3.69,3.58,3.58,3761300,14.4,14.76,14.32,14.32,940325,0.0,1.0
2011-01-14,3.67,3.69,3.53,3.69,2626700,14.68,14.76,14.12,14.76,656675,0.0,1.0
2011-01-18,3.58,3.68,3.51,3.66,839400,14.32,14.72,14.04,14.64,209850,0.0,1.0
2011-01-19,3.32,3.6,3.26,3.59,1897500,13.28,14.4,13.04,14.36,474375,0.0,1.0
2011-01-20,3.21,3.29,3.15,3.27,1104700,12.84,13.16,12.6,13.08,276175,0.0,1.0
2011-01-21,3.21,3.38,3.2,3.25,981000,12.84,13.52,12.8,13.0,245250,0.0,1.0
2011-01-24,3.24,3.32,3.21,3.21,663700,12.96,13.28,12.84,12.84,165925,0.0,1.0
2011-01-25,3.13,3.22,3.08,3.2,1460300,12.52,12.88,12.32,12.8,365075,0.0,1.0
2011-01-26,3.42,3.42,3.14,3.15,1710000,13.68,13.68,12.56,12.6,427500,0.0,1.0
2011-01-27,3.46,3.47,3.39,3.42,992400,13.84,13.88,13.56,13.68,248100,0.0,1.0
2011-01-28,3.49,3.59,3.43,3.45,2421600,13.96,14.36,13.72,13.8,605400,0.0,1.0
2011-01-31,3.47,3.54,3.39,3.5,1295400,13.88,14.16,13.56,14.0,323850,0.0,1.0
2011-02-01,3.56,3.65,3.44,3.51,2273800,14.24,14.6,13.76,14.04,568450,0.0,1.0
2011-02-02,2.74,3.07,2.65,3.07,11307900,10.96,12.28,10.6,12.28,2826975,0.0,1.0
2011-02-03,2.61,2.75,2.57,2.71,4337400,10.44,11.0,10.28,10.84,1084350,0.0,1.0
2011-02-04,2.78,2.82,2.48,2.63,8165500,11.12,11.28,9.92,10.52,2041375,0.0,1.0
2011-02-07,2.75,2.8901,2.75,2.8,4583400,11.0,11.5604,11.0,11.2,1145850,0.0,1.0
2011-02-08,2.81,2.82,2.73,2.75,2176400,11.24,11.28,10.92,11.0,544100,0.0,1.0
2011-02-09,2.77,2.8406,2.74,2.81,1713500,11.08,11.3624,10.96,11.24,428375,0.0,1.0
2011-02-10,2.82,2.87,2.71,2.73,1838700,11.28,11.48,10.84,10.92,459675,0.0,1.0
2011-02-11,2.85,2.88,2.76,2.8,1318900,11.4,11.52,11.04,11.2,329725,0.0,1.0
2011-02-14,2.85,2.98,2.82,2.85,1595900,11.4,11.92,11.28,11.4,398975,0.0,1.0
2011-02-15,2.72,2.87,2.71,2.86,3057400,10.88,11.48,10.84,11.44,764350,0.0,1.0
2011-02-16,2.76,2.79,2.6437,2.75,1728300,11.04,11.16,10.5748,11.0,432075,0.0,1.0
2011-02-17,2.84,2.85,2.71,2.72,1371900,11.36,11.4,10.84,10.88,342975,0.0,1.0
2011-02-18,2.89,2.99,2.83,2.86,2334400,11.56,11.96,11.32,11.44,583600,0.0,1.0
2011-02-22,2.78,2.88,2.73,2.84,1462700,11.12,11.52,10.92,11.36,365675,0.0,1.0
2011-02-23,2.56,2.84,2.54,2.78,2692400,10.24,11.36,10.16,11.12,673100,0.0,1.0
2011-02-24,2.7,2.73,2.56,2.57,1409500,10.8,10.92,10.24,10.28,352375,0.0,1.0
2011-02-25,2.79,2.81,2.65,2.71,1147100,11.16,11.24,10.6,10.84,286775,0.0,1.0
2011-02-28,2.75,2.86,2.75,2.85,1418300,11.0,11.44,11.0,11.4,354575,0.0,1.0
2011-03-01,2.64,2.81,2.62,2.78,1820500,10.56,11.24,10.48,11.12,455125,0.0,1.0
2011-03-02,2.8,2.8,2.62,2.63,1131400,11.2,11.2,10.48,10.52,282850,0.0,1.0
2011-03-03,2.89,2.92,2.78,2.83,1528900,11.56,11.68,11.12,11.32,382225,0.0,1.0
2011-03-04,2.91,2.97,2.845,2.89,1265800,11.64,11.88,11.38,11.56,316450,0.0,1.0
2011-03-07,2.73,2.92,2.71,2.92,1606300,10.92,11.68,10.84,11.68,401575,0.0,1.0
2011-03-08,2.71,2.79,2.67,2.73,1090000,10.84,11.16,10.68,10.92,272500,0.0,1.0
2011-03-09,2.65,2.77,2.65,2.71,740500,10.6,11.08,10.6,10.84,185125,0.0,1.0
2011-03-10,2.53,2.64,2.53,2.62,1575300,10.12,10.56,10.12,10.48,393825,0.0,1.0
2011-03-11,2.51,2.64,2.45,2.53,1304700,10.04,10.56,9.8,10.12,326175,0.0,1.0
2011-03-14,2.5,2.66,2.45,2.46,1018400,10.0,10.64,9.8,9.84,254600,0.0,1.0
2011-03-15,2.45,2.49,2.38,2.44,936300,9.8,9.96,9.52,9.76,234075,0.0,1.0
2011-03-16,2.3,2.46,2.3,2.43,2434300,9.2,9.84,9.2,9.72,608575,0.0,1.0
2011-03-17,2.21,2.41,2.2,2.37,2056600,8.84,9.64,8.8,9.48,514150,0.0,1.0
2011-03-18,2.3,2.3799,2.225,2.26,1497900,9.2,9.5196,8.9,9.04,374475,0.0,1.0
2011-03-21,2.54,2.54,2.3,2.37,1409600,10.16,10.16,9.2,9.48,352400,0.0,1.0
2011-03-22,2.5,2.59,2.46,2.52,1631600,10.0,10.36,9.84,10.08,407900,0.0,1.0
2011-03-23,2.58,2.59,2.48,2.5,775600,10.32,10.36,9.92,10.0,193900,0.0,1.0
2011-03-24,2.58,2.67,2.56,2.6,1140800,10.32,10.68,10.24,10.4,285200,0.0,1.0
2011-03-25,2.56,2.655,2.52,2.6,1232700,10.24,10.62,10.08,10.4,308175,0.0,1.0
2011-03-28,2.56,2.62,2.53,2.54,966100,10.24,10.48,10.12,10.16,241525,0.0,1.0
2011-03-29,2.59,2.63,2.54,2.57,867600,10.36,10.52,10.16,10.28,216900,0.0,1.0
2011-03-30,2.63,2.63,2.57,2.62,1137700,10.52,10.52,10.28,10.48,284425,0.0,1.0
2011-03-31,2.65,2.65,2.6,2.63,1039100,10.6,10.6,10.4,10.52,259775,0.0,1.0
2011-04-01,2.59,2.69,2.56,2.66,664700,10.36,10.76,10.24,10.64,166175,0.0,1.0
2011-04-04,2.56,2.69,2.51,2.59,933700,10.24,10.76,10.04,10.36,233425,0.0,1.0
2011-04-05,2.53,2.6006,2.52,2.54,854500,10.12,10.4024,10.08,10.16,213625,0.0,1.0
2011-04-06,2.56,2.6,2.55,2.56,1002900,10.24,10.4,10.2,10.24,250725,0.0,1.0
2011-04-07,2.48,2.6099,2.47,2.56,934100,9.92,10.4396,9.88,10.24,233525,0.0,1.0
2011-04-08,2.33,2.55,2.32,2.52,1598500,9.32,10.2,9.28,10.08,399625,0.0,1.0
2011-04-11,2.25,2.39,2.24,2.32,1523000,9.0,9.56,8.96,9.28,380750,0.0,1.0
2011-04-12,2.21,2.29,2.1699,2.19,2561300,8.84,9.16,8.6796,8.76,640325,0.0,1.0
2011-04-13,2.24,2.32,2.19,2.23,830200,8.96,9.28,8.76,8.92,207550,0.0,1.0
2011-04-14,2.24,2.25,2.16,2.2,686600,8.96,9.0,8.64,8.8,171650,0.0,1.0
2011-04-15,2.22,2.22,2.17,2.22,1163100,8.88,8.88,8.68,8.88,290775,0.0,1.0
2011-04-18,2.25,2.25,2.17,2.18,699100,9.0,9.0,8.68,8.72,174775,0.0,1.0
2011-04-19,2.19,2.24,2.15,2.24,875000,8.76,8.96,8.6,8.96,218750,0.0,1.0
2011-04-20,2.31,2.33,2.21,2.26,1193800,9.24,9.32,8.84,9.04,298450,0.0,1.0
2011-04-21,2.47,2.47,2.3,2.36,1371800,9.88,9.88,9.2,9.44,342950,0.0,1.0
2011-04-25,2.42,2.52,2.395,2.43,1286500,9.68,10.08,9.58,9.72,321625,0.0,1.0
2011-04-26,2.59,2.59,2.45,2.45,1500000,10.36,10.36,9.8,9.8,375000,0.0,1.0
2011-04-27,2.49,2.59,2.47,2.56,1398300,9.96,10.36,9.88,10.24,349575,0.0,1.0
2011-04-28,1.79,2.08,1.775,2.08,14000000,7.16,8.32,7.1,8.32,3500000,0.0,1.0
2011-04-29,1.87,1.89,1.8,1.84,2138300,7.48,7.56,7.2,7.36,534575,0.0,1.0
2011-05-02,1.82,1.95,1.8,1.91,2826900,7.28,7.8,7.2,7.64,706725,0.0,1.0
2011-05-03,1.76,1.86,1.71,1.82,2595300,7.04,7.44,6.84,7.28,648825,0.0,1.0
2011-05-04,1.99,2.07,1.93,2.0,9736600,7.96,8.28,7.72,8.0,2434150,0.0,1.0
2011-05-05,1.94,2.03,1.92,1.92,2500000,7.76,8.12,7.68,7.68,625000,0.0,1.0
2011-05-06,1.96,2.0401,1.95,2.01,1452800,7.84,8.1604,7.8,8.04,363200,0.0,1.0
2011-05-09,1.96,2.02,1.95,2.02,1844400,7.84,8.08,7.8,8.08,461100,0.0,1.0
2011-05-10,1.94,2.0,1.93,1.99,1163100,7.76,8.0,7.72,7.96,290775,0.0,1.0
2011-05-11,1.89,1.96,1.85,1.94,2800000,7.56,7.84,7.4,7.76,700000,0.0,1.0
2011-05-12,1.96,1.97,1.84,1.86,1500000,7.84,7.88,7.36,7.44,375000,0.0,1.0
2011-05-13,1.89,1.98,1.89,1.96,1192300,7.56,7.92,7.56,7.84,298075,0.0,1.0
2011-05-16,1.87,1.93,1.86,1.89,1593000,7.48,7.72,7.44,7.56,398250,0.0,1.0
2011-05-17,1.81,1.88,1.78,1.87,1357300,7.24,7.52,7.12,7.48,339325,0.0,1.0
2011-05-18,1.86,1.89,1.82,1.82,939900,7.44,7.56,7.28,7.28,234975,0.0,1.0
2011-05-19,1.81,1.86,1.81,1.84,562900,7.24,7.44,7.24,7.36,140725,0.0,1.0
2011-05-20,1.77,1.82,1.76,1.8,818100,7.08,7.28,7.04,7.2,204525,0.0,1.0
2011-05-23,1.71,1.76,1.7,1.72,695500,6.84,7.04,6.8,6.88,173875,0.0,1.0
2011-05-24,1.64,1.74,1.61,1.73,1373100,6.56,6.96,6.44,6.92,343275,0.0,1.0
2011-05-25,1.66,1.72,1.61,1.61,1111700,6.64,6.88,6.44,6.44,277925,0.0,1.0
2011-05-26,1.73,1.74,1.67,1.67,836700,6.92,6.96,6.68,6.68,209175,0.0,1.0
2011-05-27,1.79,1.79,1.73,1.75,598100,7.16,7.16,6.92,7.0,149525,0.0,1.0
2011-05-31,1.8,1.83,1.77,1.81,775400,7.2,7.32,7.08,7.24,193850,0.0,1.0
2011-06-01,1.83,1.871,1.78,1.8,1601600,7.32,7.484,7.12,7.2,400400,0.0,1.0
2011-06-02,1.87,1.9,1.83,1.9,696300,7.48,7.6,7.32,7.6,174075,0.0,1.0
2011-06-03,1.81,1.865,1.7998,1.83,737900,7.24,7.46,7.1992,7.32,184475,0.0,1.0
2011-06-06,1.76,1.85,1.76,1.8,704600,7.04,7.4,7.04,7.2,176150,0.0,1.0
2011-06-07,1.71,1.77,1.71,1.77,432600,6.84,7.08,6.84,7.08,108150,0.0,1.0
2011-06-08,1.64,1.71,1.63,1.7,736200,6.56,6.84,6.52,6.8,184050,0.0,1.0
2011-06-09,1.71,1.72,1.61,1.64,573400,6.84,6.88,6.44,6.56,143350,0.0,1.0
2011-06-10,1.61,1.689,1.6,1.68,1066600,6.44,6.756,6.4,6.72,266650,0.0,1.0
2011-06-13,1.6,1.66,1.55,1.61,513100,6.4,6.64,6.2,6.44,128275,0.0,1.0
2011-06-14,1.64,1.64,1.59,1.63,552100,6.56,6.56,6.36,6.52,138025,0.0,1.0
2011-06-15,1.64,1.67,1.61,1.61,701700,6.56,6.68,6.44,6.44,175425,0.0,1.0
2011-06-16,1.57,1.67,1.55,1.63,674200,6.28,6.68,6.2,6.52,168550,0.0,1.0
2011-06-17,1.52,1.6,1.49,1.59,538356,6.08,6.4,5.96,6.36,134589,0.0,1.0
2011-06-20,1.59,1.61,1.49,1.5,191028,6.36,6.44,5.96,6.0,47757,0.0,1.0
2011-06-21,1.68,1.7,1.57,1.59,1031700,6.72,6.8,6.28,6.36,257925,0.0,1.0
2011-06-22,1.64,1.71,1.62,1.67,524800,6.56,6.84,6.48,6.68,131200,0.0,1.0
2011-06-23,1.61,1.6301,1.57,1.6,643400,6.44,6.5204,6.28,6.4,160850,0.0,1.0
2011-06-24,1.75,1.7505,1.56,1.61,2858100,7.0,7.002,6.24,6.44,714525,0.0,1.0
2011-06-27,1.7,1.72,1.65,1.72,924400,6.8,6.88,6.6,6.88,231100,0.0,1.0
2011-06-28,1.71,1.78,1.65,1.74,733600,6.84,7.12,6.6,6.96,183400,0.0,1.0
2011-06-29,1.69,1.72,1.66,1.72,575100,6.76,6.88,6.64,6.88,143775,0.0,1.0
2011-06-30,1.64,1.69,1.64,1.69,679600,6.56,6.76,6.56,6.76,169900,0.0,1.0
2011-07-01,1.67,1.69,1.62,1.67,906000,6.68,6.76,6.48,6.68,226500,0.0,1.0
2011-07-05,1.78,1.805,1.67,1.68,1275700,7.12,7.22,6.68,6.72,318925,0.0,1.0
2011-07-06,1.78,1.8,1.73,1.78,716800,7.12,7.2,6.92,7.12,179200,0.0,1.0
2011-07-07,1.87,1.93,1.77,1.81,1815800,7.48,7.72,7.08,7.24,453950,0.0,1.0
2011-07-08,1.8,1.87,1.74,1.84,897700,7.2,7.48,6.96,7.36,224425,0.0,1.0
2011-07-11,1.72,1.85,1.71,1.81,916700,6.88,7.4,6.84,7.24,229175,0.0,1.0
2011-07-12,1.67,1.72,1.66,1.71,638800,6.68,6.88,6.64,6.84,159700,0.0,1.0
2011-07-13,1.65,1.73,1.63,1.73,832200,6.6,6.92,6.52,6.92,208050,0.0,1.0
2011-07-14,1.63,1.6601,1.61,1.66,681400,6.52,6.6404,6.44,6.64,170350,0.0,1.0
2011-07-15,1.6,1.65,1.59,1.64,642300,6.4,6.6,6.36,6.56,160575,0.0,1.0
2011-07-18,1.6,1.62,1.52,1.58,551800,6.4,6.48,6.08,6.32,137950,0.0,1.0
2011-07-19,1.63,1.66,1.6,1.62,1107000,6.52,6.64,6.4,6.48,276750,0.0,1.0
2011-07-20,1.7,1.71,1.63,1.63,592900,6.8,6.84,6.52,6.52,148225,0.0,1.0
2011-07-21,1.73,1.74,1.64,1.69,582700,6.92,6.96,6.56,6.76,145675,0.0,1.0
2011-07-22,1.73,1.76,1.7,1.74,374100,6.92,7.04,6.8,6.96,93525,0.0,1.0
2011-07-25,1.8,1.83,1.69,1.75,1226300,7.2,7.32,6.76,7.0,306575,0.0,1.0
2011-07-26,1.82,1.94,1.81,1.85,1083000,7.28,7.76,7.24,7.4,270750,0.0,1.0
2011-07-27,1.7,1.801,1.7,1.8,927600,6.8,7.204,6.8,7.2,231900,0.0,1.0
2011-07-28,1.72,1.78,1.67,1.72,1036500,6.88,7.12,6.68,6.88,259125,0.0,1.0
2011-07-29,1.66,1.76,1.6,1.76,1204700,6.64,7.04,6.4,7.04,301175,0.0,1.0
2011-08-01,1.67,1.72,1.64,1.69,756800,6.68,6.88,6.56,6.76,189200,0.0,1.0
2011-08-02,1.6,1.68,1.6,1.66,538600,6.4,6.72,6.4,6.64,134650,0.0,1.0
2011-08-03,1.54,1.625,1.52,1.6,1071900,6.16,6.5,6.08,6.4,267975,0.0,1.0
2011-08-04,1.41,1.55,1.38,1.53,1714600,5.64,6.2,5.52,6.12,428650,0.0,1.0
2011-08-05,1.48,1.59,1.42,1.58,1851800,5.92,6.36,5.68,6.32,462950,0.0,1.0
2011-08-08,1.28,1.41,1.26,1.41,2155500,5.12,5.64,5.04,5.64,538875,0.0,1.0
2011-08-09,1.39,1.39,1.25,1.3,1608800,5.56,5.56,5.0,5.2,402200,0.0,1.0
2011-08-10,1.29,1.38,1.26,1.35,1414600,5.16,5.52,5.04,5.4,353650,0.0,1.0
2011-08-11,1.37,1.4,1.3,1.3,1519800,5.48,5.6,5.2,5.2,379950,0.0,1.0
2011-08-12,1.34,1.42,1.33,1.38,281300,5.36,5.68,5.32,5.52,70325,0.0,1.0
2011-08-15,1.49,1.5,1.36,1.36,874600,5.96,6.0,5.44,5.44,218650,0.0,1.0
2011-08-16,1.45,1.5301,1.4101,1.46,771700,5.8,6.1204,5.6404,5.84,192925,0.0,1.0
2011-08-17,1.4,1.49,1.4,1.46,322200,5.6,5.96,5.6,5.84,80550,0.0,1.0
2011-08-18,1.32,1.38,1.27,1.37,983200,5.28,5.52,5.08,5.48,245800,0.0,1.0
2011-08-19,1.3,1.36,1.27,1.29,631300,5.2,5.44,5.08,5.16,157825,0.0,1.0
2011-08-22,1.28,1.36,1.27,1.36,356400,5.12,5.44,5.08,5.44,89100,0.0,1.0
2011-08-23,1.36,1.36,1.28,1.29,652600,5.44,5.44,5.12,5.16,163150,0.0,1.0
2011-08-24,1.38,1.39,1.34,1.35,411400,5.52,5.56,5.36,5.4,102850,0.0,1.0
2011-08-25,1.3,1.39,1.3,1.37,416200,5.2,5.56,5.2,5.48,104050,0.0,1.0
2011-08-26,1.4,1.43,1.3,1.3,685200,5.6,5.72,5.2,5.2,171300,0.0,1.0
2011-08-29,1.49,1.5,1.41,1.41,572700,5.96,6.0,5.64,5.64,143175,0.0,1.0
2011-08-30,1.45,1.5,1.38,1.47,572700,5.8,6.0,5.52,5.88,143175,0.0,1.0
2011-08-31,1.36,1.48,1.36,1.47,572200,5.44,5.92,5.44,5.88,143050,0.0,1.0
2011-09-01,1.32,1.4,1.32,1.37,474100,5.28,5.6,5.28,5.48,118525,0.0,1.0
2011-09-02,1.31,1.36,1.3,1.3,765300,5.24,5.44,5.2,5.2,191325,0.0,1.0
2011-09-06,1.29,1.325,1.27,1.3,824500,5.16,5.3,5.08,5.2,206125,0.0,1.0
2011-09-07,1.32,1.34,1.28,1.31,698400,5.28,5.36,5.12,5.24,174600,0.0,1.0
2011-09-08,1.32,1.37,1.3,1.31,548300,5.28,5.48,5.2,5.24,137075,0.0,1.0
2011-09-09,1.28,1.33,1.26,1.3,584700,5.12,5.32,5.04,5.2,146175,0.0,1.0
2011-09-12,1.33,1.33,1.27,1.291,622600,5.32,5.32,5.08,5.164,155650,0.0,1.0
2011-09-13,1.4,1.41,1.3001,1.33,751600,5.6,5.64,5.2004,5.32,187900,0.0,1.0
2011-09-14,1.4,1.42,1.38,1.42,533400,5.6,5.68,5.52,5.68,133350,0.0,1.0
2011-09-15,1.43,1.44,1.38,1.41,446500,5.72,5.76,5.52,5.64,111625,0.0,1.0
2011-09-16,1.39,1.4315,1.36,1.42,844000,5.56,5.726,5.44,5.68,211000,0.0,1.0
2011-09-19,1.36,1.4,1.35,1.36,294400,5.44,5.6,5.4,5.44,73600,0.0,1.0
2011-09-20,1.28,1.38,1.27,1.36,477700,5.12,5.52,5.08,5.44,119425,0.0,1.0
2011-09-21,1.26,1.32,1.26,1.29,769000,5.04,5.28,5.04,5.16,192250,0.0,1.0
2011-09-22,1.17,1.28,1.16,1.25,856400,4.68,5.12,4.64,5.0,214100,0.0,1.0
2011-09-23,1.23,1.24,1.17,1.18,369100,4.92,4.96,4.68,4.72,92275,0.0,1.0
2011-09-26,1.19,1.24,1.14,1.24,489000,4.76,4.96,4.56,4.96,122250,0.0,1.0
2011-09-27,1.21,1.24,1.15,1.22,1281600,4.84,4.96,4.6,4.88,320400,0.0,1.0
2011-09-28,1.16,1.2303,1.16,1.21,483900,4.64,4.9212,4.64,4.84,120975,0.0,1.0
2011-09-29,1.2,1.21,1.15,1.21,581400,4.8,4.84,4.6,4.84,145350,0.0,1.0
2011-09-30,1.2,1.21,1.15,1.18,604300,4.8,4.84,4.6,4.72,151075,0.0,1.0
2011-10-03,1.08,1.2,1.08,1.16,750900,4.32,4.8,4.32,4.64,187725,0.0,1.0
2011-10-04,1.14,1.15,1.0,1.11,849000,4.56,4.6,4.0,4.44,212250,0.0,1.0
2011-10-05,1.18,1.19,1.12,1.14,503300,4.72,4.76,4.48,4.56,125825,0.0,1.0
2011-10-06,1.21,1.21,1.155,1.18,384200,4.84,4.84,4.62,4.72,96050,0.0,1.0
2011-10-07,1.17,1.23,1.16,1.21,258100,4.68,4.92,4.64,4.84,64525,0.0,1.0
2011-10-10,1.21,1.23,1.16,1.2,420700,4.84,4.92,4.64,4.8,105175,0.0,1.0
2011-10-11,1.25,1.25,1.2,1.2,442100,5.0,5.0,4.8,4.8,110525,0.0,1.0
2011-10-12,1.3,1.3,1.25,1.26,567300,5.2,5.2,5.0,5.04,141825,0.0,1.0
2011-10-13,1.3,1.31,1.28,1.29,327600,5.2,5.24,5.12,5.16,81900,0.0,1.0
2011-10-14,1.34,1.34,1.31,1.33,404700,5.36,5.36,5.24,5.32,101175,0.0,1.0
2011-10-17,1.2,1.33,1.2,1.33,528200,4.8,5.32,4.8,5.32,132050,0.0,1.0
2011-10-18,1.26,1.3,1.21,1.24,644900,5.04,5.2,4.84,4.96,161225,0.0,1.0
2011-10-19,1.23,1.26,1.22,1.25,398200,4.92,5.04,4.88,5.0,99550,0.0,1.0
2011-10-20,1.23,1.25,1.2,1.22,400900,4.92,5.0,4.8,4.88,100225,0.0,1.0
2011-10-21,1.24,1.307,1.21,1.28,474500,4.96,5.228,4.84,5.12,118625,0.0,1.0
2011-10-24,1.3,1.3,1.23,1.25,622000,5.2,5.2,4.92,5.0,155500,0.0,1.0
2011-10-25,1.22,1.3,1.2,1.27,656000,4.88,5.2,4.8,5.08,164000,0.0,1.0
2011-10-26,1.38,1.41,1.27,1.27,1486100,5.52,5.64,5.08,5.08,371525,0.0,1.0
2011-10-27,1.48,1.48,1.42,1.42,1211700,5.92,5.92,5.68,5.68,302925,0.0,1.0
2011-10-28,1.49,1.55,1.47,1.47,840200,5.96,6.2,5.88,5.88,210050,0.0,1.0
2011-10-31,1.4,1.49,1.4,1.48,656000,5.6,5.96,5.6,5.92,164000,0.0,1.0
2011-11-01,1.31,1.41,1.29,1.4,856400,5.24,5.64,5.16,5.6,214100,0.0,1.0
2011-11-02,1.38,1.45,1.32,1.34,593800,5.52,5.8,5.28,5.36,148450,0.0,1.0
2011-11-03,1.42,1.42,1.33,1.39,489000,5.68,5.68,5.32,5.56,122250,0.0,1.0
2011-11-04,1.46,1.49,1.37,1.41,718700,5.84,5.96,5.48,5.64,179675,0.0,1.0
2011-11-07,1.43,1.454,1.41,1.45,359000,5.72,5.816,5.64,5.8,89750,0.0,1.0
2011-11-08,1.44,1.455,1.41,1.45,508000,5.76,5.82,5.64,5.8,127000,0.0,1.0
2011-11-09,1.33,1.41,1.33,1.38,467500,5.32,5.64,5.32,5.52,116875,0.0,1.0
2011-11-10,1.35,1.38,1.32,1.36,336700,5.4,5.52,5.28,5.44,84175,0.0,1.0
2011-11-11,1.4,1.41,1.31,1.38,621300,5.6,5.64,5.24,5.52,155325,0.0,1.0
2011-11-14,1.31,1.42,1.31,1.38,455100,5.24,5.68,5.24,5.52,113775,0.0,1.0
2011-11-15,1.29,1.36,1.27,1.31,647100,5.16,5.44,5.08,5.24,161775,0.0,1.0
2011-11-16,1.26,1.36,1.25,1.28,1242300,5.04,5.44,5.0,5.12,310575,0.0,1.0
2011-11-17,1.22,1.29,1.22,1.28,428300,4.88,5.16,4.88,5.12,107075,0.0,1.0
2011-11-18,1.24,1.29,1.21,1.23,269900,4.96,5.16,4.84,4.92,67475,0.0,1.0
2011-11-21,1.18,1.23,1.15,1.22,574900,4.72,4.92,4.6,4.88,143725,0.0,1.0
2011-11-22,1.13,1.21,1.12,1.18,474200,4.52,4.84,4.48,4.72,118550,0.0,1.0
2011-11-23,1.1,1.17,1.09,1.12,606500,4.4,4.68,4.36,4.48,151625,0.0,1.0
2011-11-25,1.13,1.14,1.1,1.1,229600,4.52,4.56,4.4,4.4,57400,0.0,1.0
2011-11-28,1.16,1.19,1.13,1.18,543800,4.64,4.76,4.52,4.72,135950,0.0,1.0
2011-11-29,1.19,1.19,1.14,1.17,243800,4.76,4.76,4.56,4.68,60950,0.0,1.0
2011-11-30,1.27,1.29,1.2,1.24,604500,5.08,5.16,4.8,4.96,151125,0.0,1.0
2011-12-01,1.28,1.3,1.23,1.26,470300,5.12,5.2,4.92,5.04,117575,0.0,1.0
2011-12-02,1.33,1.35,1.26,1.3,891500,5.32,5.4,5.04,5.2,222875,0.0,1.0
2011-12-05,1.33,1.41,1.29,1.35,1243400,5.32,5.64,5.16,5.4,310850,0.0,1.0
2011-12-06,1.38,1.39,1.31,1.34,251600,5.52,5.56,5.24,5.36,62900,0.0,1.0
2011-12-07,1.37,1.385,1.31,1.38,250600,5.48,5.54,5.24,5.52,62650,0.0,1.0
2011-12-08,1.27,1.37,1.27,1.33,359300,5.08,5.48,5.08,5.32,89825,0.0,1.0
2011-12-09,1.35,1.36,1.26,1.28,457800,5.4,5.44,5.04,5.12,114450,0.0,1.0
2011-12-12,1.28,1.33,1.27,1.33,352200,5.12,5.32,5.08,5.32,88050,0.0,1.0
2011-12-13,1.22,1.31,1.22,1.3,248300,4.88,5.24,4.88,5.2,62075,0.0,1.0
2011-12-14,1.26,1.28,1.2183,1.22,378400,5.04,5.12,4.8732,4.88,94600,0.0,1.0
2011-12-15,1.29,1.3,1.23,1.29,419000,5.16,5.2,4.92,5.16,104750,0.0,1.0
2011-12-16,1.29,1.32,1.25,1.31,540300,5.16,5.28,5.0,5.24,135075,0.0,1.0
2011-12-19,1.2,1.29,1.18,1.29,569200,4.8,5.16,4.72,5.16,142300,0.0,1.0
2011-12-20,1.25,1.25,1.14,1.22,728700,5.0,5.0,4.56,4.88,182175,0.0,1.0
2011-12-21,1.27,1.29,1.21,1.25,701300,5.08,5.16,4.84,5.0,175325,0.0,1.0
2011-12-22,1.36,1.39,1.24,1.26,1277000,5.44,5.56,4.96,5.04,319250,0.0,1.0
2011-12-23,1.38,1.41,1.28,1.36,587200,5.52,5.64,5.12,5.44,146800,0.0,1.0
2011-12-27,1.36,1.38,1.29,1.38,345800,5.44,5.52,5.16,5.52,86450,0.0,1.0
2011-12-28,1.29,1.38,1.26,1.38,405800,5.16,5.52,5.04,5.52,101450,0.0,1.0
2011-12-29,1.33,1.37,1.29,1.3,534500,5.32,5.48,5.16,5.2,133625,0.0,1.0
2011-12-30,1.33,1.36,1.29,1.32,613500,5.32,5.44,5.16,5.28,153375,0.0,1.0
2012-01-03,1.39,1.4,1.34,1.38,310400,5.56,5.6,5.36,5.52,77600,0.0,1.0
2012-01-04,1.36,1.4,1.35,1.39,259500,5.44,5.6,5.4,5.56,64875,0.0,1.0
2012-01-05,1.54,1.59,1.35,1.35,2062600,6.16,6.36,5.4,5.4,515650,0.0,1.0
2012-01-06,1.7,1.71,1.51,1.53,2175500,6.8,6.84,6.04,6.12,543875,0.0,1.0
2012-01-09,1.65,1.72,1.62,1.69,1797800,6.6,6.88,6.48,6.76,449450,0.0,1.0
2012-01-10,1.61,1.67,1.57,1.65,804600,6.44,6.68,6.28,6.6,201150,0.0,1.0
2012-01-11,1.61,1.62,1.56,1.59,902800,6.44,6.48,6.24,6.36,225700,0.0,1.0
2012-01-12,1.6,1.68,1.57,1.61,889500,6.4,6.72,6.28,6.44,222375,0.0,1.0
2012-01-13,1.56,1.61,1.54,1.56,593900,6.24,6.44,6.16,6.24,148475,0.0,1.0
2012-01-17,1.59,1.67,1.55,1.57,1578700,6.36,6.68,6.2,6.28,394675,0.0,1.0
2012-01-18,1.74,1.75,1.6,1.62,4902000,6.96,7.0,6.4,6.48,1225500,0.0,1.0
2012-01-19,1.83,1.87,1.74,1.76,2300000,7.32,7.48,6.96,7.04,575000,0.0,1.0
2012-01-20,1.78,1.83,1.72,1.83,698000,7.12,7.32,6.88,7.32,174500,0.0,1.0
2012-01-23,1.78,1.8,1.74,1.8,519900,7.12,7.2,6.96,7.2,129975,0.0,1.0
2012-01-24,1.75,1.79,1.73,1.77,845100,7.0,7.16,6.92,7.08,211275,0.0,1.0
2012-01-25,1.88,2.04,1.71,1.76,2487200,7.52,8.16,6.84,7.04,621800,0.0,1.0
2012-01-26,1.87,1.94,1.8101,1.9,685800,7.48,7.76,7.2404,7.6,171450,0.0,1.0
2012-01-27,1.86,1.89,1.81,1.86,356100,7.44,7.56,7.24,7.44,89025,0.0,1.0
2012-01-30,1.72,1.86,1.72,1.83,591500,6.88,7.44,6.88,7.32,147875,0.0,1.0
2012-01-31,1.8,1.87,1.72,1.73,1004300,7.2,7.48,6.88,6.92,251075,0.0,1.0
2012-02-01,1.77,1.87,1.72,1.82,1232900,7.08,7.48,6.88,7.28,308225,0.0,1.0
2012-02-02,1.86,1.88,1.74,1.76,1855800,7.44,7.52,6.96,7.04,463950,0.0,1.0
2012-02-03,1.8,1.9,1.7,1.89,6810100,7.2,7.6,6.8,7.56,1702525,0.0,1.0
2012-02-06,1.82,1.85,1.75,1.79,798300,7.28,7.4,7.0,7.16,199575,0.0,1.0
2012-02-07,1.78,1.89,1.77,1.82,2467600,7.12,7.56,7.08,7.28,616900,0.0,1.0
2012-02-08,1.67,1.84,1.64,1.81,2722500,6.68,7.36,6.56,7.24,680625,0.0,1.0
2012-02-09,1.7,1.75,1.65,1.65,788400,6.8,7.0,6.6,6.6,197100,0.0,1.0
2012-02-10,1.7,1.73,1.68,1.68,396800,6.8,6.92,6.72,6.72,99200,0.0,1.0
2012-02-13,1.7,1.75,1.66,1.74,942800,6.8,7.0,6.64,6.96,235700,0.0,1.0
2012-02-14,1.66,1.79,1.66,1.7,971600,6.64,7.16,6.64,6.8,242900,0.0,1.0
2012-02-15,1.62,1.7,1.61,1.67,1002000,6.48,6.8,6.44,6.68,250500,0.0,1.0
2012-02-16,1.67,1.69,1.6,1.63,792900,6.68,6.76,6.4,6.52,198225,0.0,1.0
2012-02-17,1.79,1.83,1.66,1.66,2386000,7.16,7.32,6.64,6.64,596500,0.0,1.0
2012-02-21,1.7,1.84,1.68,1.84,1003000,6.8,7.36,6.72,7.36,250750,0.0,1.0
2012-02-22,1.73,1.77,1.69,1.69,849300,6.92,7.08,6.76,6.76,212325,0.0,1.0
2012-02-23,1.77,1.77,1.69,1.73,556700,7.08,7.08,6.76,6.92,139175,0.0,1.0
2012-02-24,1.7,1.77,1.68,1.77,599400,6.8,7.08,6.72,7.08,149850,0.0,1.0
2012-02-27,1.71,1.73,1.65,1.7,867200,6.84,6.92,6.6,6.8,216800,0.0,1.0
2012-02-28,1.72,1.77,1.7,1.72,668800,6.88,7.08,6.8,6.88,167200,0.0,1.0
2012-02-29,1.66,1.74,1.62,1.73,1032300,6.64,6.96,6.48,6.92,258075,0.0,1.0
2012-03-01,1.68,1.72,1.64,1.67,2201500,6.72,6.88,6.56,6.68,550375,0.0,1.0
2012-03-02,1.65,1.7,1.64,1.69,1117800,6.6,6.8,6.56,6.76,279450,0.0,1.0
2012-03-05,1.57,1.66,1.56,1.66,1027600,6.28,6.64,6.24,6.64,256900,0.0,1.0
2012-03-06,1.56,1.58,1.51,1.55,995900,6.24,6.32,6.04,6.2,248975,0.0,1.0
2012-03-07,1.55,1.64,1.54,1.61,422500,6.2,6.56,6.16,6.44,105625,0.0,1.0
2012-03-08,1.64,1.66,1.55,1.6,557600,6.56,6.64,6.2,6.4,139400,0.0,1.0
2012-03-09,1.63,1.65,1.59,1.64,1585600,6.52,6.6,6.36,6.56,396400,0.0,1.0
2012-03-12,1.63,1.6402,1.59,1.63,410500,6.52,6.5608,6.36,6.52,102625,0.0,1.0
2012-03-13,1.58,1.6401,1.54,1.63,1650900,6.32,6.5604,6.16,6.52,412725,0.0,1.0
2012-03-14,1.61,1.65,1.57,1.58,864900,6.44,6.6,6.28,6.32,216225,0.0,1.0
2012-03-15,1.65,1.67,1.62,1.62,738600,6.6,6.68,6.48,6.48,184650,0.0,1.0
2012-03-16,1.66,1.67,1.63,1.64,792200,6.64,6.68,6.52,6.56,198050,0.0,1.0
2012-03-19,1.77,1.77,1.62,1.63,1033800,7.08,7.08,6.48,6.52,258450,0.0,1.0
2012-03-20,1.76,1.79,1.72,1.77,774300,7.04,7.16,6.88,7.08,193575,0.0,1.0
2012-03-21,1.73,1.81,1.72,1.78,676200,6.92,7.24,6.88,7.12,169050,0.0,1.0
2012-03-22,1.79,1.79,1.68,1.72,457700,7.16,7.16,6.72,6.88,114425,0.0,1.0
2012-03-23,1.78,1.8,1.75,1.78,339000,7.12,7.2,7.0,7.12,84750,0.0,1.0
2012-03-26,1.82,1.84,1.75,1.8,740200,7.28,7.36,7.0,7.2,185050,0.0,1.0
2012-03-27,1.78,1.84,1.76,1.82,344100,7.12,7.36,7.04,7.28,86025,0.0,1.0
2012-03-28,1.69,1.78,1.67,1.78,485800,6.76,7.12,6.68,7.12,121450,0.0,1.0
2012-03-29,1.7,1.7101,1.66,1.7,612400,6.8,6.8404,6.64,6.8,153100,0.0,1.0
2012-03-30,1.72,1.73,1.63,1.7,462400,6.88,6.92,6.52,6.8,115600,0.0,1.0
2012-04-02,1.76,1.76,1.66,1.68,617800,7.04,7.04,6.64,6.72,154450,0.0,1.0
2012-04-03,1.68,1.75,1.65,1.75,602600,6.72,7.0,6.6,7.0,150650,0.0,1.0
2012-04-04,1.62,1.6502,1.57,1.65,535700,6.48,6.6008,6.28,6.6,133925,0.0,1.0
2012-04-05,1.57,1.63,1.56,1.61,436100,6.28,6.52,6.24,6.44,109025,0.0,1.0
2012-04-09,1.54,1.564,1.52,1.54,410500,6.16,6.256,6.08,6.16,102625,0.0,1.0
2012-04-10,1.52,1.6,1.5,1.55,592500,6.08,6.4,6.0,6.2,148125,0.0,1.0
2012-04-11,1.52,1.62,1.52,1.54,562000,6.08,6.48,6.08,6.16,140500,0.0,1.0
2012-04-12,1.58,1.58,1.53,1.53,267400,6.32,6.32,6.12,6.12,66850,0.0,1.0
2012-04-13,1.51,1.58,1.5,1.56,334600,6.04,6.32,6.0,6.24,83650,0.0,1.0
2012-04-16,1.52,1.55,1.5,1.53,291800,6.08,6.2,6.0,6.12,72950,0.0,1.0
2012-04-17,1.53,1.55,1.45,1.54,598600,6.12,6.2,5.8,6.16,149650,0.0,1.0
2012-04-18,1.44,1.54,1.4,1.51,516600,5.76,6.16,5.6,6.04,129150,0.0,1.0
2012-04-19,1.41,1.52,1.4,1.44,319500,5.64,6.08,5.6,5.76,79875,0.0,1.0
2012-04-20,1.4,1.46,1.38,1.46,351300,5.6,5.84,5.52,5.84,87825,0.0,1.0
2012-04-23,1.41,1.43,1.35,1.37,572000,5.64,5.72,5.4,5.48,143000,0.0,1.0
2012-04-24,1.48,1.49,1.4198,1.42,347200,5.92,5.96,5.6792,5.68,86800,0.0,1.0
2012-04-25,1.51,1.51,1.47,1.5,365000,6.04,6.04,5.88,6.0,91250,0.0,1.0
2012-04-26,1.43,1.5,1.42,1.5,630500,5.72,6.0,5.68,6.0,157625,0.0,1.0
2012-04-27,1.4,1.44,1.38,1.44,847600,5.6,5.76,5.52,5.76,211900,0.0,1.0
2012-04-30,1.36,1.42,1.35,1.42,762900,5.44,5.68,5.4,5.68,190725,0.0,1.0
2012-05-01,1.39,1.44,1.37,1.37,1197400,5.56,5.76,5.48,5.48,299350,0.0,1.0
2012-05-02,1.34,1.45,1.31,1.39,638700,5.36,5.8,5.24,5.56,159675,0.0,1.0
2012-05-03,1.21,1.41,1.21,1.27,935200,4.84,5.64,4.84,5.08,233800,0.0,1.0
2012-05-04,1.25,1.34,1.2,1.2,1183700,5.0,5.36,4.8,4.8,295925,0.0,1.0
2012-05-07,1.23,1.28,1.23,1.26,512000,4.92,5.12,4.92,5.04,128000,0.0,1.0
2012-05-08,1.22,1.26,1.2,1.22,658100,4.88,5.04,4.8,4.88,164525,0.0,1.0
2012-05-09,1.21,1.24,1.164,1.2,439000,4.84,4.96,4.656,4.8,109750,0.0,1.0
2012-05-10,1.22,1.24,1.195,1.22,327000,4.88,4.96,4.78,4.88,81750,0.0,1.0
2012-05-11,1.18,1.21,1.16,1.2,723200,4.72,4.84,4.64,4.8,180800,0.0,1.0
2012-05-14,1.16,1.2,1.15,1.18,371600,4.64,4.8,4.6,4.72,92900,0.0,1.0
2012-05-15,1.15,1.2,1.15,1.16,222000,4.6,4.8,4.6,4.64,55500,0.0,1.0
2012-05-16,1.07,1.19,1.07,1.15,329500,4.28,4.76,4.28,4.6,82375,0.0,1.0
2012-05-17,1.08,1.13,1.04,1.08,1097000,4.32,4.52,4.16,4.32,274250,0.0,1.0
2012-05-18,1.05,1.09,1.04,1.08,912200,4.2,4.36,4.16,4.32,228050,0.0,1.0
2012-05-21,1.04,1.07,0.9734,1.05,971000,4.16,4.28,3.8936,4.2,242750,0.0,1.0
2012-05-22,0.9999,1.04,0.9971,1.03,723100,3.9996,4.16,3.9884,4.12,180775,0.0,1.0
2012-05-23,1.03,1.03,0.971,0.99,1100000,4.12,4.12,3.884,3.96,275000,0.0,1.0
2012-05-24,1.01,1.05,0.992,1.04,658800,4.04,4.2,3.968,4.16,164700,0.0,1.0
2012-05-25,1.12,1.13,1.01,1.02,1922900,4.48,4.52,4.04,4.08,480725,0.0,1.0
2012-05-29,1.16,1.17,1.11,1.14,1465800,4.64,4.68,4.44,4.56,366450,0.0,1.0
2012-05-30,1.13,1.14,1.1,1.14,645100,4.52,4.56,4.4,4.56,161275,0.0,1.0
2012-05-31,1.11,1.14,1.1,1.13,492300,4.44,4.56,4.4,4.52,123075,0.0,1.0
2012-06-01,1.09,1.15,1.09,1.09,503700,4.36,4.6,4.36,4.36,125925,0.0,1.0
2012-06-04,1.12,1.14,1.06,1.07,416000,4.48,4.56,4.24,4.28,104000,0.0,1.0
2012-06-05,1.12,1.13,1.08,1.1,589000,4.48,4.52,4.32,4.4,147250,0.0,1.0
2012-06-06,1.21,1.22,1.12,1.13,527100,4.84,4.88,4.48,4.52,131775,0.0,1.0
2012-06-07,1.21,1.24,1.18,1.23,466800,4.84,4.96,4.72,4.92,116700,0.0,1.0
2012-06-08,1.19,1.22,1.15,1.2,359000,4.76,4.88,4.6,4.8,89750,0.0,1.0
2012-06-11,1.13,1.21,1.12,1.21,287300,4.52,4.84,4.48,4.84,71825,0.0,1.0
2012-06-12,1.16,1.16,1.12,1.14,300600,4.64,4.64,4.48,4.56,75150,0.0,1.0
2012-06-13,1.14,1.17,1.11,1.15,69195,4.56,4.68,4.44,4.6,17298.75,0.0,1.0
2012-06-14,1.15,1.15,1.12,1.14,63248,4.6,4.6,4.48,4.56,15812,0.0,1.0
2012-06-15,1.2,1.2,1.15,1.15,457800,4.8,4.8,4.6,4.6,114450,0.0,1.0
2012-06-18,1.22,1.24,1.15,1.18,357600,4.88,4.96,4.6,4.72,89400,0.0,1.0
2012-06-19,1.25,1.25,1.2,1.22,333400,5.0,5.0,4.8,4.88,83350,0.0,1.0
2012-06-20,1.25,1.3,1.22,1.24,204800,5.0,5.2,4.88,4.96,51200,0.0,1.0
2012-06-21,1.18,1.27,1.16,1.25,390900,4.72,5.08,4.64,5.0,97725,0.0,1.0
2012-06-22,1.23,1.25,1.16,1.17,1141500,4.92,5.0,4.64,4.68,285375,0.0,1.0
2012-06-25,1.2,1.21,1.18,1.2,172500,4.8,4.84,4.72,4.8,43125,0.0,1.0
2012-06-26,1.19,1.19,1.15,1.19,251200,4.76,4.76,4.6,4.76,62800,0.0,1.0
2012-06-27,1.19,1.2,1.16,1.18,207600,4.76,4.8,4.64,4.72,51900,0.0,1.0
2012-06-28,1.12,1.2,1.1,1.18,406000,4.48,4.8,4.4,4.72,101500,0.0,1.0
2012-06-29,1.2,1.22,1.15,1.16,550300,4.8,4.88,4.6,4.64,137575,0.0,1.0
2012-07-02,1.2,1.22,1.15,1.22,257400,4.8,4.88,4.6,4.88,64350,0.0,1.0
2012-07-03,1.2,1.2,1.18,1.2,104900,4.8,4.8,4.72,4.8,26225,0.0,1.0
2012-07-05,1.17,1.19,1.16,1.19,149600,4.68,4.76,4.64,4.76,37400,0.0,1.0
2012-07-06,1.13,1.17,1.12,1.15,198700,4.52,4.68,4.48,4.6,49675,0.0,1.0
2012-07-09,1.075,1.13,1.05,1.13,454500,4.3,4.52,4.2,4.52,113625,0.0,1.0
2012-07-10,1.03,1.08,0.981,1.06,1361100,4.12,4.32,3.924,4.24,340275,0.0,1.0
2012-07-11,1.02,1.04,1.01,1.01,499000,4.08,4.16,4.04,4.04,124750,0.0,1.0
2012-07-12,0.965,1.02,0.965,1.01,1628200,3.86,4.08,3.86,4.04,407050,0.0,1.0
2012-07-13,0.9722,0.9899,0.96,0.97,912800,3.8888,3.9596,3.84,3.88,228200,0.0,1.0
2012-07-16,0.9299,1.0,0.9137,0.972,1008100,3.7196,4.0,3.6548,3.888,252025,0.0,1.0
2012-07-17,0.89,0.96,0.88,0.9433,759600,3.56,3.84,3.52,3.7732,189900,0.0,1.0
2012-07-18,0.9,0.9257,0.88,0.8883,3263600,3.6,3.7028,3.52,3.5532,815900,0.0,1.0
2012-07-19,0.9101,0.95,0.9011,0.9011,671900,3.6404,3.8,3.6044,3.6044,167975,0.0,1.0
2012-07-20,0.92,0.9274,0.9,0.91,395600,3.68,3.7096,3.6,3.64,98900,0.0,1.0
2012-07-23,0.89,0.9,0.89,0.9,257900,3.56,3.6,3.56,3.6,64475,0.0,1.0
2012-07-24,0.88,0.9,0.8799,0.8975,655200,3.52,3.6,3.5196,3.59,163800,0.0,1.0
2012-07-25,0.88,0.9099,0.88,0.8958,442700,3.52,3.6396,3.52,3.5832,110675,0.0,1.0
2012-07-26,0.8901,0.9114,0.87,0.8999,230100,3.5604,3.6456,3.48,3.5996,57525,0.0,1.0
2012-07-27,0.893,0.9098,0.88,0.8981,387200,3.572,3.6392,3.52,3.5924,96800,0.0,1.0
2012-07-30,0.8601,0.9088,0.8515,0.899,288400,3.4404,3.6352,3.406,3.596,72100,0.0,1.0
2012-07-31,0.85,0.89,0.8301,0.86,708600,3.4,3.56,3.3204,3.44,177150,0.0,1.0
2012-08-01,0.791,0.8899,0.791,0.854,1028600,3.164,3.5596,3.164,3.416,257150,0.0,1.0
2012-08-02,0.7801,0.7999,0.7113,0.79,672300,3.1204,3.1996,2.8452,3.16,168075,0.0,1.0
2012-08-03,0.8894,0.9595,0.867,0.9595,1660700,3.5576,3.838,3.468,3.838,415175,0.0,1.0
2012-08-06,0.91,0.9599,0.8801,0.8868,632000,3.64,3.8396,3.5204,3.5472,158000,0.0,1.0
2012-08-07,0.94,0.95,0.8902,0.9195,683100,3.76,3.8,3.5608,3.678,170775,0.0,1.0
2012-08-08,0.9887,0.9899,0.93,0.94,866100,3.9548,3.9596,3.72,3.76,216525,0.0,1.0
2012-08-09,1.04,1.05,0.985,0.985,560700,4.16,4.2,3.94,3.94,140175,0.0,1.0
2012-08-10,1.03,1.05,0.96,1.04,403000,4.12,4.2,3.84,4.16,100750,0.0,1.0
2012-08-13,1.03,1.09,0.99,1.07,598700,4.12,4.36,3.96,4.28,149675,0.0,1.0
2012-08-14,1.01,1.06,1.01,1.04,342300,4.04,4.24,4.04,4.16,85575,0.0,1.0
2012-08-15,1.03,1.03,1.0,1.01,380500,4.12,4.12,4.0,4.04,95125,0.0,1.0
2012-08-16,1.05,1.06,1.03,1.03,360800,4.2,4.24,4.12,4.12,90200,0.0,1.0
2012-08-17,1.04,1.05,1.01,1.05,302900,4.16,4.2,4.04,4.2,75725,0.0,1.0
2012-08-20,1.02,1.04,1.01,1.03,234600,4.08,4.16,4.04,4.12,58650,0.0,1.0
2012-08-21,1.0,1.05,0.99,1.03,374000,4.0,4.2,3.96,4.12,93500,0.0,1.0
2012-08-22,0.99,1.01,0.9801,1.0,114800,3.96,4.04,3.9204,4.0,28700,0.0,1.0
2012-08-23,0.97,0.99,0.96,0.9801,213500,3.88,3.96,3.84,3.9204,53375,0.0,1.0
2012-08-24,0.9922,1.0,0.99,0.99,201600,3.9688,4.0,3.96,3.96,50400,0.0,1.0
2012-08-27,1.0,1.0,0.9725,0.9948,129500,4.0,4.0,3.89,3.9792,32375,0.0,1.0
2012-08-28,1.01,1.02,0.983,0.9952,186400,4.04,4.08,3.932,3.9808,46600,0.0,1.0
2012-08-29,1.07,1.08,1.03,1.05,540400,4.28,4.32,4.12,4.2,135100,0.0,1.0
2012-08-30,1.04,1.09,1.0,1.07,524200,4.16,4.36,4.0,4.28,131050,0.0,1.0
2012-08-31,1.05,1.07,1.03,1.05,243700,4.2,4.28,4.12,4.2,60925,0.0,1.0
2012-09-04,1.03,1.05,1.0,1.04,430700,4.12,4.2,4.0,4.16,107675,0.0,1.0
2012-09-05,0.9979,1.04,0.99,1.04,390100,3.9916,4.16,3.96,4.16,97525,0.0,1.0
2012-09-06,0.99,1.04,0.99,1.0,515300,3.96,4.16,3.96,4.0,128825,0.0,1.0
2012-09-07,1.0,1.01,0.9887,1.01,374900,4.0,4.04,3.9548,4.04,93725,0.0,1.0
2012-09-10,0.99,1.01,0.99,1.0,140700,3.96,4.04,3.96,4.0,35175,0.0,1.0
2012-09-11,1.02,1.02,0.9981,0.9981,153200,4.08,4.08,3.9924,3.9924,38300,0.0,1.0
2012-09-12,1.02,1.03,1.01,1.025,415800,4.08,4.12,4.04,4.1,103950,0.0,1.0
2012-09-13,1.05,1.07,1.0,1.02,535000,4.2,4.28,4.0,4.08,133750,0.0,1.0
2012-09-14,1.07,1.08,1.0401,1.06,794200,4.28,4.32,4.1604,4.24,198550,0.0,1.0
2012-09-17,1.06,1.08,1.04,1.07,184500,4.24,4.32,4.16,4.28,46125,0.0,1.0
2012-09-18,1.07,1.08,1.031,1.06,284700,4.28,4.32,4.124,4.24,71175,0.0,1.0
2012-09-19,1.09,1.125,1.04,1.06,974000,4.36,4.5,4.16,4.24,243500,0.0,1.0
2012-09-20,1.08,1.12,1.03,1.1,537700,4.32,4.48,4.12,4.4,134425,0.0,1.0
2012-09-21,1.14,1.14,1.05,1.08,1296500,4.56,4.56,4.2,4.32,324125,0.0,1.0
2012-09-24,1.11,1.13,1.07,1.1,421200,4.44,4.52,4.28,4.4,105300,0.0,1.0
2012-09-25,1.15,1.18,1.1201,1.16,953800,4.6,4.72,4.4804,4.64,238450,0.0,1.0
2012-09-26,1.09,1.13,1.08,1.13,399900,4.36,4.52,4.32,4.52,99975,0.0,1.0
2012-09-27,1.07,1.1,1.05,1.09,380500,4.28,4.4,4.2,4.36,95125,0.0,1.0
2012-09-28,1.05,1.1,1.04,1.05,339100,4.2,4.4,4.16,4.2,84775,0.0,1.0
2012-10-01,1.05,1.08,1.03,1.06,238800,4.2,4.32,4.12,4.24,59700,0.0,1.0
2012-10-02,1.05,1.055,1.03,1.05,280000,4.2,4.22,4.12,4.2,70000,0.0,1.0
2012-10-03,1.05,1.05,1.03,1.04,201300,4.2,4.2,4.12,4.16,50325,0.0,1.0
2012-10-04,1.05,1.05,1.03,1.04,74136,4.2,4.2,4.12,4.16,18534,0.0,1.0
2012-10-05,1.05,1.06,1.04,1.05,41551,4.2,4.24,4.16,4.2,10387.75,0.0,1.0
2012-10-08,1.02,1.04,1.02,1.04,136500,4.08,4.16,4.08,4.16,34125,0.0,1.0
2012-10-09,0.97,1.03,0.9636,1.02,355700,3.88,4.12,3.8544,4.08,88925,0.0,1.0
2012-10-10,0.96,1.0,0.9215,0.9655,346600,3.84,4.0,3.686,3.862,86650,0.0,1.0
2012-10-11,0.9774,1.0,0.9674,0.9674,158100,3.9096,4.0,3.8696,3.8696,39525,0.0,1.0
2012-10-12,0.9501,1.0,0.9399,0.9752,149200,3.8004,4.0,3.7596,3.9008,37300,0.0,1.0
2012-10-15,0.98,0.9886,0.9125,0.945,182400,3.92,3.9544,3.65,3.78,45600,0.0,1.0
2012-10-16,0.98,0.9998,0.9114,0.9846,102600,3.92,3.9992,3.6456,3.9384,25650,0.0,1.0
2012-10-17,0.9949,1.0,0.9518,0.9796,158100,3.9796,4.0,3.8072,3.9184,39525,0.0,1.0
2012-10-18,0.95,1.01,0.95,0.9966,410300,3.8,4.04,3.8,3.9864,102575,0.0,1.0
2012-10-19,0.9292,0.9899,0.92,0.9385,200600,3.7168,3.9596,3.68,3.754,50150,0.0,1.0
2012-10-22,0.9457,0.97,0.92,0.9237,122500,3.7828,3.88,3.68,3.6948,30625,0.0,1.0
2012-10-23,0.9212,0.95,0.92,0.9362,169100,3.6848,3.8,3.68,3.7448,42275,0.0,1.0
2012-10-24,0.9147,0.94,0.9147,0.9296,105700,3.6588,3.76,3.6588,3.7184,26425,0.0,1.0
2012-10-25,0.91,0.93,0.9,0.9298,406800,3.64,3.72,3.6,3.7192,101700,0.0,1.0
2012-10-26,0.9,0.93,0.9,0.92,118400,3.6,3.72,3.6,3.68,29600,0.0,1.0
2012-10-31,0.9165,0.9165,0.8954,0.8982,209400,3.666,3.666,3.5816,3.5928,52350,0.0,1.0
2012-11-01,0.95,0.95,0.9001,0.92,230000,3.8,3.8,3.6004,3.68,57500,0.0,1.0
2012-11-02,0.96,0.99,0.93,0.93,298300,3.84,3.96,3.72,3.72,74575,0.0,1.0
2012-11-05,0.98,1.0,0.95,0.9627,148300,3.92,4.0,3.8,3.8508,37075,0.0,1.0
2012-11-06,0.9792,0.99,0.9501,0.987,138000,3.9168,3.96,3.8004,3.948,34500,0.0,1.0
2012-11-07,0.91,0.96,0.9031,0.96,334100,3.64,3.84,3.6124,3.84,83525,0.0,1.0
2012-11-08,0.9,0.92,0.9,0.91,229100,3.6,3.68,3.6,3.64,57275,0.0,1.0
2012-11-09,0.89,0.898,0.8682,0.8927,135500,3.56,3.592,3.4728,3.5708,33875,0.0,1.0
2012-11-12,0.872,0.9,0.86,0.8921,70000,3.488,3.6,3.44,3.5684,17500,0.0,1.0
2012-11-13,0.8433,0.9,0.83,0.8616,86700,3.3732,3.6,3.32,3.4464,21675,0.0,1.0
2012-11-14,0.8534,0.9,0.8216,0.84,262200,3.4136,3.6,3.2864,3.36,65550,0.0,1.0
2012-11-15,0.8502,0.889,0.84,0.8564,152800,3.4008,3.556,3.36,3.4256,38200,0.0,1.0
2012-11-16,0.8528,0.8803,0.84,0.84,213900,3.4112,3.5212,3.36,3.36,53475,0.0,1.0
2012-11-19,0.9166,0.94,0.8672,0.8672,100200,3.6664,3.76,3.4688,3.4688,25050,0.0,1.0
2012-11-20,0.9066,0.92,0.828,0.9094,198200,3.6264,3.68,3.312,3.6376,49550,0.0,1.0
2012-11-21,0.92,0.92,0.9,0.9073,182300,3.68,3.68,3.6,3.6292,45575,0.0,1.0
2012-11-23,0.9601,0.9601,0.907,0.91,68500,3.8404,3.8404,3.628,3.64,17125,0.0,1.0
2012-11-26,0.97,0.99,0.9526,0.99,175300,3.88,3.96,3.8104,3.96,43825,0.0,1.0
2012-11-27,0.97,1.0,0.9435,0.95,209700,3.88,4.0,3.774,3.8,52425,0.0,1.0
2012-11-28,0.9755,0.98,0.85,0.9663,123700,3.902,3.92,3.4,3.8652,30925,0.0,1.0
2012-11-29,1.0,1.0,0.9602,0.9908,123700,4.0,4.0,3.8408,3.9632,30925,0.0,1.0
2012-11-30,0.99,1.0,0.95,0.9991,157500,3.96,4.0,3.8,3.9964,39375,0.0,1.0
2012-12-03,1.0,1.0,0.97,0.9984,144300,4.0,4.0,3.88,3.9936,36075,0.0,1.0
2012-12-04,1.08,1.16,1.0698,1.1,999100,4.32,4.64,4.2792,4.4,249775,0.0,1.0
2012-12-05,1.2099,1.22,1.09,1.1,1055400,4.8396,4.88,4.36,4.4,263850,0.0,1.0
2012-12-06,1.23,1.24,1.15,1.16,666200,4.92,4.96,4.6,4.64,166550,0.0,1.0
2012-12-07,1.21,1.25,1.16,1.25,484500,4.84,5.0,4.64,5.0,121125,0.0,1.0
2012-12-10,1.18,1.21,1.15,1.2,230900,4.72,4.84,4.6,4.8,57725,0.0,1.0
2012-12-11,1.2,1.22,1.18,1.18,333900,4.8,4.88,4.72,4.72,83475,0.0,1.0
2012-12-12,1.21,1.26,1.18,1.21,273900,4.84,5.04,4.72,4.84,68475,0.0,1.0
2012-12-13,1.18,1.22,1.16,1.22,177500,4.72,4.88,4.64,4.88,44375,0.0,1.0
2012-12-14,1.19,1.2301,1.15,1.16,486500,4.76,4.9204,4.6,4.64,121625,0.0,1.0
2012-12-17,1.19,1.2,1.16,1.2,341000,4.76,4.8,4.64,4.8,85250,0.0,1.0
2012-12-18,1.33,1.3699,1.16,1.16,1141900,5.32,5.4796,4.64,4.64,285475,0.0,1.0
2012-12-19,1.32,1.36,1.27,1.33,545100,5.28,5.44,5.08,5.32,136275,0.0,1.0
2012-12-20,1.31,1.34,1.21,1.31,259400,5.24,5.36,4.84,5.24,64850,0.0,1.0
2012-12-21,1.35,1.35,1.26,1.32,995400,5.4,5.4,5.04,5.28,248850,0.0,1.0
2012-12-24,1.37,1.38,1.31,1.37,497300,5.48,5.52,5.24,5.48,124325,0.0,1.0
2012-12-26,1.4,1.4,1.315,1.37,569700,5.6,5.6,5.26,5.48,142425,0.0,1.0
2012-12-27,1.39,1.43,1.32,1.43,518300,5.56,5.72,5.28,5.72,129575,0.0,1.0
2012-12-28,1.3599,1.4,1.34,1.39,257700,5.4396,5.6,5.36,5.56,64425,0.0,1.0
2012-12-31,1.38,1.39,1.31,1.35,482300,5.52,5.56,5.24,5.4,120575,0.0,1.0
2013-01-02,1.37,1.43,1.37,1.43,1067300,5.48,5.72,5.48,5.72,266825,0.0,1.0
2013-01-03,1.39,1.43,1.32,1.38,541500,5.56,5.72,5.28,5.52,135375,0.0,1.0
2013-01-04,1.39,1.4,1.35,1.4,296000,5.56,5.6,5.4,5.6,74000,0.0,1.0
2013-01-07,1.41,1.45,1.3111,1.41,583700,5.64,5.8,5.2444,5.64,145925,0.0,1.0
2013-01-08,1.37,1.41,1.37,1.4,252400,5.48,5.64,5.48,5.6,63100,0.0,1.0
2013-01-09,1.38,1.38,1.3,1.37,258000,5.52,5.52,5.2,5.48,64500,0.0,1.0
2013-01-10,1.36,1.4,1.33,1.4,176300,5.44,5.6,5.32,5.6,44075,0.0,1.0
2013-01-11,1.36,1.38,1.35,1.37,156300,5.44,5.52,5.4,5.48,39075,0.0,1.0
2013-01-14,1.31,1.36,1.3,1.35,184600,5.24,5.44,5.2,5.4,46150,0.0,1.0
2013-01-15,1.27,1.31,1.24,1.29,391100,5.08,5.24,4.96,5.16,97775,0.0,1.0
2013-01-16,1.25,1.3199,1.24,1.27,135100,5.0,5.2796,4.96,5.08,33775,0.0,1.0
2013-01-17,1.29,1.29,1.25,1.25,48054,5.16,5.16,5.0,5.0,12013.5,0.0,1.0
2013-01-18,1.27,1.29,1.24,1.29,85972,5.08,5.16,4.96,5.16,21493,0.0,1.0
2013-01-22,1.27,1.272,1.24,1.27,113800,5.08,5.088,4.96,5.08,28450,0.0,1.0
2013-01-23,1.26,1.29,1.2416,1.26,93200,5.04,5.16,4.9664,5.04,23300,0.0,1.0
2013-01-24,1.36,1.38,1.26,1.26,566700,5.44,5.52,5.04,5.04,141675,0.0,1.0
2013-01-25,1.38,1.4,1.3,1.35,681900,5.52,5.6,5.2,5.4,170475,0.0,1.0
2013-01-28,1.36,1.38,1.33,1.38,409400,5.44,5.52,5.32,5.52,102350,0.0,1.0
2013-01-29,1.4,1.405,1.35,1.35,693500,5.6,5.62,5.4,5.4,173375,0.0,1.0
2013-01-30,1.35,1.4,1.34,1.4,255100,5.4,5.6,5.36,5.6,63775,0.0,1.0
2013-01-31,1.35,1.38,1.29,1.37,450800,5.4,5.52,5.16,5.48,112700,0.0,1.0
2013-02-01,1.38,1.39,1.33,1.36,276600,5.52,5.56,5.32,5.44,69150,0.0,1.0
2013-02-04,1.35,1.39,1.3,1.39,328700,5.4,5.56,5.2,5.56,82175,0.0,1.0
2013-02-05,1.34,1.38,1.27,1.35,566800,5.36,5.52,5.08,5.4,141700,0.0,1.0
2013-02-06,1.355,1.36,1.32,1.32,192000,5.42,5.44,5.28,5.28,48000,0.0,1.0
2013-02-07,1.31,1.38,1.3,1.36,255700,5.24,5.52,5.2,5.44,63925,0.0,1.0
2013-02-08,1.32,1.34,1.28,1.31,278600,5.28,5.36,5.12,5.24,69650,0.0,1.0
2013-02-11,1.29,1.32,1.26,1.32,35878,5.16,5.28,5.04,5.28,8969.5,0.0,1.0
2013-02-12,1.3,1.3,1.28,1.29,25747,5.2,5.2,5.12,5.16,6436.75,0.0,1.0
2013-02-13,1.27,1.3,1.26,1.3,178200,5.08,5.2,5.04,5.2,44550,0.0,1.0
2013-02-14,1.29,1.3,1.26,1.26,304200,5.16,5.2,5.04,5.04,76050,0.0,1.0
2013-02-15,1.28,1.3,1.25,1.3,326000,5.12,5.2,5.0,5.2,81500,0.0,1.0
2013-02-19,1.27,1.3,1.23,1.26,299100,5.08,5.2,4.92,5.04,74775,0.0,1.0
2013-02-20,1.22,1.27,1.19,1.27,400700,4.88,5.08,4.76,5.08,100175,0.0,1.0
2013-02-21,1.21,1.22,1.17,1.21,216900,4.84,4.88,4.68,4.84,54225,0.0,1.0
2013-02-22,1.26,1.2701,1.19,1.22,228100,5.04,5.0804,4.76,4.88,57025,0.0,1.0
2013-02-25,1.18,1.2701,1.18,1.25,278100,4.72,5.0804,4.72,5.0,69525,0.0,1.0
2013-02-26,1.23,1.25,1.18,1.18,260400,4.92,5.0,4.72,4.72,65100,0.0,1.0
2013-02-27,1.22,1.24,1.19,1.21,196400,4.88,4.96,4.76,4.84,49100,0.0,1.0
2013-02-28,1.14,1.21,1.11,1.21,3965700,4.56,4.84,4.44,4.84,991425,0.0,1.0
2013-03-01,1.15,1.15,1.1,1.1,314600,4.6,4.6,4.4,4.4,78650,0.0,1.0
2013-03-04,1.11,1.15,1.11,1.13,163900,4.44,4.6,4.44,4.52,40975,0.0,1.0
2013-03-05,1.1,1.195,1.09,1.11,511200,4.4,4.78,4.36,4.44,127800,0.0,1.0
2013-03-06,1.09,1.14,1.09,1.1,306200,4.36,4.56,4.36,4.4,76550,0.0,1.0
2013-03-07,1.1,1.12,1.09,1.09,211700,4.4,4.48,4.36,4.36,52925,0.0,1.0
2013-03-08,1.1,1.13,1.1,1.12,342700,4.4,4.52,4.4,4.48,85675,0.0,1.0
2013-03-11,1.1,1.11,1.085,1.1,358100,4.4,4.44,4.34,4.4,89525,0.0,1.0
2013-03-12,1.14,1.17,1.08,1.09,464400,4.56,4.68,4.32,4.36,116100,0.0,1.0
2013-03-13,1.15,1.19,1.14,1.15,695300,4.6,4.76,4.56,4.6,173825,0.0,1.0
2013-03-14,1.21,1.22,1.15,1.17,571400,4.84,4.88,4.6,4.68,142850,0.0,1.0
2013-03-15,1.23,1.23,1.17,1.21,823400,4.92,4.92,4.68,4.84,205850,0.0,1.0
2013-03-18,1.28,1.28,1.205,1.22,648500,5.12,5.12,4.82,4.88,162125,0.0,1.0
2013-03-19,1.24,1.28,1.24,1.25,411900,4.96,5.12,4.96,5.0,102975,0.0,1.0
2013-03-20,1.2,1.26,1.18,1.25,316700,4.8,5.04,4.72,5.0,79175,0.0,1.0
2013-03-21,1.2,1.215,1.1499,1.19,878400,4.8,4.86,4.5996,4.76,219600,0.0,1.0
2013-03-22,1.2,1.21,1.16,1.21,284600,4.8,4.84,4.64,4.84,71150,0.0,1.0
2013-03-25,1.23,1.24,1.1801,1.2,254700,4.92,4.96,4.7204,4.8,63675,0.0,1.0
2013-03-26,1.165,1.23,1.16,1.23,1134400,4.66,4.92,4.64,4.92,283600,0.0,1.0
2013-03-27,1.2,1.2201,1.15,1.15,430600,4.8,4.8804,4.6,4.6,107650,0.0,1.0
2013-03-28,1.25,1.25,1.17,1.2,407900,5.0,5.0,4.68,4.8,101975,0.0,1.0
2013-04-01,1.25,1.26,1.19,1.25,400700,5.0,5.04,4.76,5.0,100175,0.0,1.0
2013-04-02,1.21,1.25,1.2,1.25,189700,4.84,5.0,4.8,5.0,47425,0.0,1.0
2013-04-03,1.2,1.21,1.18,1.21,270700,4.8,4.84,4.72,4.84,67675,0.0,1.0
2013-04-04,1.16,1.21,1.14,1.2,518600,4.64,4.84,4.56,4.8,129650,0.0,1.0
2013-04-05,1.16,1.17,1.13,1.14,220348,4.64,4.68,4.52,4.56,55087,0.0,1.0
2013-04-08,1.15,1.16,1.13,1.16,130727,4.6,4.64,4.52,4.64,32681.75,0.0,1.0
2013-04-09,1.13,1.16,1.13,1.15,187300,4.52,4.64,4.52,4.6,46825,0.0,1.0
2013-04-10,1.17,1.2,1.121,1.14,1289400,4.68,4.8,4.484,4.56,322350,0.0,1.0
2013-04-11,1.22,1.25,1.15,1.15,1069600,4.88,5.0,4.6,4.6,267400,0.0,1.0
2013-04-12,1.27,1.29,1.21,1.21,1328900,5.08,5.16,4.84,4.84,332225,0.0,1.0
2013-04-15,1.21,1.29,1.19,1.26,511700,4.84,5.16,4.76,5.04,127925,0.0,1.0
2013-04-16,1.24,1.25,1.17,1.22,311900,4.96,5.0,4.68,4.88,77975,0.0,1.0
2013-04-17,1.19,1.25,1.18,1.22,448200,4.76,5.0,4.72,4.88,112050,0.0,1.0
2013-04-18,1.19,1.21,1.1625,1.2,394900,4.76,4.84,4.65,4.8,98725,0.0,1.0
2013-04-19,1.17,1.2,1.155,1.18,239800,4.68,4.8,4.62,4.72,59950,0.0,1.0
2013-04-22,1.18,1.22,1.16,1.17,282100,4.72,4.88,4.64,4.68,70525,0.0,1.0
2013-04-23,1.25,1.26,1.19,1.2,358400,5.0,5.04,4.76,4.8,89600,0.0,1.0
2013-04-24,1.23,1.25,1.22,1.24,126900,4.92,5.0,4.88,4.96,31725,0.0,1.0
2013-04-25,1.26,1.27,1.23,1.23,427700,5.04,5.08,4.92,4.92,106925,0.0,1.0
2013-04-26,1.26,1.3125,1.25,1.26,670300,5.04,5.25,5.0,5.04,167575,0.0,1.0
2013-04-29,1.31,1.31,1.25,1.26,998300,5.24,5.24,5.0,5.04,249575,0.0,1.0
2013-04-30,1.3,1.33,1.28,1.31,992100,5.2,5.32,5.12,5.24,248025,0.0,1.0
2013-05-01,1.22,1.31,1.21,1.29,719200,4.88,5.24,4.84,5.16,179800,0.0,1.0
2013-05-02,1.33,1.34,1.23,1.23,1033700,5.32,5.36,4.92,4.92,258425,0.0,1.0
2013-05-03,1.37,1.43,1.33,1.33,1252700,5.48,5.72,5.32,5.32,313175,0.0,1.0
2013-05-06,1.37,1.38,1.32,1.36,312100,5.48,5.52,5.28,5.44,78025,0.0,1.0
2013-05-07,1.32,1.39,1.3,1.37,224800,5.28,5.56,5.2,5.48,56200,0.0,1.0
2013-05-08,1.3,1.34,1.285,1.3,211400,5.2,5.36,5.14,5.2,52850,0.0,1.0
2013-05-09,1.32,1.33,1.2801,1.3,258700,5.28,5.32,5.1204,5.2,64675,0.0,1.0
2013-05-10,1.35,1.35,1.271,1.33,227800,5.4,5.4,5.084,5.32,56950,0.0,1.0
2013-05-13,1.35,1.42,1.35,1.35,920500,5.4,5.68,5.4,5.4,230125,0.0,1.0
2013-05-14,1.39,1.4,1.35,1.35,578100,5.56,5.6,5.4,5.4,144525,0.0,1.0
2013-05-15,1.425,1.44,1.3731,1.38,475900,5.7,5.76,5.4924,5.52,118975,0.0,1.0
2013-05-16,1.39,1.46,1.38,1.44,420900,5.56,5.84,5.52,5.76,105225,0.0,1.0
2013-05-17,1.49,1.5,1.39,1.41,1406200,5.96,6.0,5.56,5.64,351550,0.0,1.0
2013-05-20,1.53,1.6,1.46,1.47,1670300,6.12,6.4,5.84,5.88,417575,0.0,1.0
2013-05-21,1.5,1.58,1.49,1.51,553300,6.0,6.32,5.96,6.04,138325,0.0,1.0
2013-05-22,1.45,1.56,1.44,1.51,112443,5.8,6.24,5.76,6.04,28110.75,0.0,1.0
2013-05-23,1.5,1.559,1.45,1.46,134060,6.0,6.236,5.8,5.84,33515,0.0,1.0
2013-05-24,1.59,1.6,1.46,1.5,649700,6.36,6.4,5.84,6.0,162425,0.0,1.0
2013-05-28,1.6,1.64,1.555,1.6,650100,6.4,6.56,6.22,6.4,162525,0.0,1.0
2013-05-29,1.62,1.675,1.57,1.61,1108000,6.48,6.7,6.28,6.44,277000,0.0,1.0
2013-05-30,1.6,1.65,1.56,1.62,623500,6.4,6.6,6.24,6.48,155875,0.0,1.0
2013-05-31,1.6,1.63,1.57,1.6,514800,6.4,6.52,6.28,6.4,128700,0.0,1.0
2013-06-03,1.64,1.65,1.57,1.62,689900,6.56,6.6,6.28,6.48,172475,0.0,1.0
2013-06-04,1.59,1.673,1.57,1.65,788700,6.36,6.692,6.28,6.6,197175,0.0,1.0
2013-06-05,1.61,1.66,1.59,1.6,573500,6.44,6.64,6.36,6.4,143375,0.0,1.0
2013-06-06,1.67,1.68,1.61,1.64,698900,6.68,6.72,6.44,6.56,174725,0.0,1.0
2013-06-07,1.79,1.84,1.661,1.68,2780300,7.16,7.36,6.644,6.72,695075,0.0,1.0
2013-06-10,1.8,1.8399,1.75,1.8,515600,7.2,7.3596,7.0,7.2,128900,0.0,1.0
2013-06-11,1.7,1.85,1.68,1.76,910100,6.8,7.4,6.72,7.04,227525,0.0,1.0
2013-06-12,1.75,1.795,1.73,1.74,621500,7.0,7.18,6.92,6.96,155375,0.0,1.0
2013-06-13,1.79,1.815,1.74,1.77,549500,7.16,7.26,6.96,7.08,137375,0.0,1.0
2013-06-14,1.71,1.8,1.7,1.79,507500,6.84,7.2,6.8,7.16,126875,0.0,1.0
2013-06-17,1.73,1.77,1.71,1.71,232300,6.92,7.08,6.84,6.84,58075,0.0,1.0
2013-06-18,1.79,1.79,1.71,1.75,597500,7.16,7.16,6.84,7.0,149375,0.0,1.0
2013-06-19,1.76,1.8,1.75,1.78,223200,7.04,7.2,7.0,7.12,55800,0.0,1.0
2013-06-20,1.7,1.76,1.651,1.72,859800,6.8,7.04,6.604,6.88,214950,0.0,1.0
2013-06-21,1.7,1.74,1.64,1.7,1820900,6.8,6.96,6.56,6.8,455225,0.0,1.0
2013-06-24,1.7,1.73,1.65,1.65,2071400,6.8,6.92,6.6,6.6,517850,0.0,1.0
2013-06-25,1.77,1.77,1.68,1.72,552800,7.08,7.08,6.72,6.88,138200,0.0,1.0
2013-06-26,1.78,1.8,1.73,1.78,396200,7.12,7.2,6.92,7.12,99050,0.0,1.0
2013-06-27,1.79,1.85,1.78,1.79,1066900,7.16,7.4,7.12,7.16,266725,0.0,1.0
2013-06-28,1.82,1.83,1.71,1.79,983800,7.28,7.32,6.84,7.16,245950,0.0,1.0
2013-07-01,1.8,1.84,1.76,1.82,689500,7.2,7.36,7.04,7.28,172375,0.0,1.0
2013-07-02,1.79,1.81,1.77,1.79,91787,7.16,7.24,7.08,7.16,22946.75,0.0,1.0
2013-07-03,1.79,1.82,1.77,1.77,74927,7.16,7.28,7.08,7.08,18731.75,0.0,1.0
2013-07-05,1.85,1.85,1.79,1.83,428200,7.4,7.4,7.16,7.32,107050,0.0,1.0
2013-07-08,1.84,1.905,1.81,1.9,582600,7.36,7.62,7.24,7.6,145650,0.0,1.0
2013-07-09,1.89,1.91,1.75,1.84,540700,7.56,7.64,7.0,7.36,135175,0.0,1.0
2013-07-10,1.96,2.0,1.89,1.9,1762800,7.84,8.0,7.56,7.6,440700,0.0,1.0
2013-07-11,1.95,2.02,1.925,1.98,917000,7.8,8.08,7.7,7.92,229250,0.0,1.0
2013-07-12,1.92,1.9665,1.87,1.95,567300,7.68,7.866,7.48,7.8,141825,0.0,1.0
2013-07-15,1.99,2.0,1.93,1.93,520500,7.96,8.0,7.72,7.72,130125,0.0,1.0
2013-07-16,2.0,2.02,1.92,1.99,639200,8.0,8.08,7.68,7.96,159800,0.0,1.0
2013-07-17,2.06,2.11,2.01,2.02,928600,8.24,8.44,8.04,8.08,232150,0.0,1.0
2013-07-18,2.06,2.1,2.05,2.06,325600,8.24,8.4,8.2,8.24,81400,0.0,1.0
2013-07-19,2.03,2.09,2.0,2.05,314400,8.12,8.36,8.0,8.2,78600,0.0,1.0
2013-07-22,1.99,2.04,1.91,2.01,512000,7.96,8.16,7.64,8.04,128000,0.0,1.0
2013-07-23,1.93,2.02,1.91,2.02,470500,7.72,8.08,7.64,8.08,117625,0.0,1.0
2013-07-24,1.94,1.95,1.91,1.92,370600,7.76,7.8,7.64,7.68,92650,0.0,1.0
2013-07-25,2.01,2.01,1.9395,1.94,591800,8.04,8.04,7.758,7.76,147950,0.0,1.0
2013-07-26,2.05,2.085,2.0,2.0,718400,8.2,8.34,8.0,8.0,179600,0.0,1.0
2013-07-29,2.05,2.09,2.02,2.09,413300,8.2,8.36,8.08,8.36,103325,0.0,1.0
2013-07-30,2.19,2.2,2.05,2.07,1761000,8.76,8.8,8.2,8.28,440250,0.0,1.0
2013-07-31,2.18,2.24,2.14,2.19,1224100,8.72,8.96,8.56,8.76,306025,0.0,1.0
2013-08-01,2.21,2.24,2.17,2.22,1367800,8.84,8.96,8.68,8.88,341950,0.0,1.0
2013-08-02,2.13,2.2,2.11,2.16,653500,8.52,8.8,8.44,8.64,163375,0.0,1.0
2013-08-05,2.01,2.11,1.98,2.11,856400,8.04,8.44,7.92,8.44,214100,0.0,1.0
2013-08-06,1.93,2.01,1.92,2.01,580900,7.72,8.04,7.68,8.04,145225,0.0,1.0
2013-08-07,1.9,1.94,1.88,1.92,527800,7.6,7.76,7.52,7.68,131950,0.0,1.0
2013-08-08,1.89,1.93,1.81,1.87,769400,7.56,7.72,7.24,7.48,192350,0.0,1.0
2013-08-09,1.85,1.8967,1.85,1.85,454900,7.4,7.5868,7.4,7.4,113725,0.0,1.0
2013-08-12,1.96,1.96,1.85,1.85,572900,7.84,7.84,7.4,7.4,143225,0.0,1.0
2013-08-13,2.04,2.055,1.922,1.95,859900,8.16,8.22,7.688,7.8,214975,0.0,1.0
2013-08-14,1.98,2.09,1.95,2.06,738800,7.92,8.36,7.8,8.24,184700,0.0,1.0
2013-08-15,1.93,2.06,1.92,1.96,668900,7.72,8.24,7.68,7.84,167225,0.0,1.0
2013-08-16,1.93,2.015,1.91,1.92,431500,7.72,8.06,7.64,7.68,107875,0.0,1.0
2013-08-19,1.87,1.95,1.87,1.89,508800,7.48,7.8,7.48,7.56,127200,0.0,1.0
2013-08-20,1.89,1.93,1.8501,1.87,354800,7.56,7.72,7.4004,7.48,88700,0.0,1.0
2013-08-21,1.88,1.92,1.8635,1.87,384200,7.52,7.68,7.454,7.48,96050,0.0,1.0
2013-08-22,1.97,1.98,1.88,1.9,151500,7.88,7.92,7.52,7.6,37875,0.0,1.0
2013-08-23,1.95,1.9899,1.93,1.96,181400,7.8,7.9596,7.72,7.84,45350,0.0,1.0
2013-08-26,1.97,2.02,1.93,1.97,427400,7.88,8.08,7.72,7.88,106850,0.0,1.0
2013-08-27,1.87,1.95,1.87,1.93,460300,7.48,7.8,7.48,7.72,115075,0.0,1.0
2013-08-28,1.89,1.92,1.86,1.87,335100,7.56,7.68,7.44,7.48,83775,0.0,1.0
2013-08-29,1.99,2.0,1.92,1.92,428300,7.96,8.0,7.68,7.68,107075,0.0,1.0
2013-08-30,1.98,2.01,1.9,1.99,439700,7.92,8.04,7.6,7.96,109925,0.0,1.0
2013-09-03,1.95,2.03,1.92,2.0,511300,7.8,8.12,7.68,8.0,127825,0.0,1.0
2013-09-04,2.02,2.07,1.96,1.96,1052500,8.08,8.28,7.84,7.84,263125,0.0,1.0
2013-09-05,2.06,2.095,2.04,2.04,599400,8.24,8.38,8.16,8.16,149850,0.0,1.0
2013-09-06,2.05,2.1,2.0,2.06,1575900,8.2,8.4,8.0,8.24,393975,0.0,1.0
2013-09-09,2.21,2.21,2.08,2.09,3449700,8.84,8.84,8.32,8.36,862425,0.0,1.0
2013-09-10,2.24,2.32,2.21,2.26,1611100,8.96,9.28,8.84,9.04,402775,0.0,1.0
2013-09-11,2.26,2.31,2.16,2.26,779100,9.04,9.24,8.64,9.04,194775,0.0,1.0
2013-09-12,2.24,2.32,2.23,2.3,672900,8.96,9.28,8.92,9.2,168225,0.0,1.0
2013-09-13,2.27,2.3,2.24,2.27,313100,9.08,9.2,8.96,9.08,78275,0.0,1.0
2013-09-16,2.23,2.38,2.21,2.34,692200,8.92,9.52,8.84,9.36,173050,0.0,1.0
2013-09-17,2.26,2.27,2.21,2.23,362000,9.04,9.08,8.84,8.92,90500,0.0,1.0
2013-09-18,2.23,2.26,2.2,2.26,368200,8.92,9.04,8.8,9.04,92050,0.0,1.0
2013-09-19,2.235,2.26,2.22,2.23,237600,8.94,9.04,8.88,8.92,59400,0.0,1.0
2013-09-20,2.19,2.27,2.17,2.25,729300,8.76,9.08,8.68,9.0,182325,0.0,1.0
2013-09-23,2.13,2.21,2.07,2.21,693500,8.52,8.84,8.28,8.84,173375,0.0,1.0
2013-09-24,2.12,2.17,2.05,2.14,930800,8.48,8.68,8.2,8.56,232700,0.0,1.0
2013-09-25,2.215,2.24,2.1,2.1,665700,8.86,8.96,8.4,8.4,166425,0.0,1.0
2013-09-26,2.21,2.32,2.21,2.23,692100,8.84,9.28,8.84,8.92,173025,0.0,1.0
2013-09-27,2.15,2.21,2.14,2.18,383500,8.6,8.84,8.56,8.72,95875,0.0,1.0
2013-09-30,2.11,2.14,2.05,2.12,601100,8.44,8.56,8.2,8.48,150275,0.0,1.0
2013-10-01,2.18,2.22,2.11,2.11,705500,8.72,8.88,8.44,8.44,176375,0.0,1.0
2013-10-02,2.22,2.35,2.2,2.26,1178600,8.88,9.4,8.8,9.04,294650,0.0,1.0
2013-10-03,2.24,2.25,2.1601,2.2,527200,8.96,9.0,8.6404,8.8,131800,0.0,1.0
2013-10-04,2.34,2.35,2.23,2.23,858800,9.36,9.4,8.92,8.92,214700,0.0,1.0
2013-10-07,2.27,2.32,2.26,2.3,280700,9.08,9.28,9.04,9.2,70175,0.0,1.0
2013-10-08,2.25,2.42,2.19,2.35,1459200,9.0,9.68,8.76,9.4,364800,0.0,1.0
2013-10-09,2.26,2.29,2.23,2.26,358100,9.04,9.16,8.92,9.04,89525,0.0,1.0
2013-10-10,2.37,2.37,2.27,2.29,590600,9.48,9.48,9.08,9.16,147650,0.0,1.0
2013-10-11,2.32,2.4,2.29,2.33,653900,9.28,9.6,9.16,9.32,163475,0.0,1.0
2013-10-14,2.39,2.395,2.3,2.3,352900,9.56,9.58,9.2,9.2,88225,0.0,1.0
2013-10-15,2.3,2.4,2.3,2.4,393100,9.2,9.6,9.2,9.6,98275,0.0,1.0
2013-10-16,2.34,2.38,2.3094,2.32,303600,9.36,9.52,9.2376,9.28,75900,0.0,1.0
2013-10-17,2.335,2.37,2.32,2.33,297400,9.34,9.48,9.28,9.32,74350,0.0,1.0
2013-10-18,2.33,2.37,2.28,2.37,563100,9.32,9.48,9.12,9.48,140775,0.0,1.0
2013-10-21,2.26,2.34,2.24,2.32,355400,9.04,9.36,8.96,9.28,88850,0.0,1.0
2013-10-22,2.41,2.48,2.32,2.34,1767000,9.64,9.92,9.28,9.36,441750,0.0,1.0
2013-10-23,2.38,2.45,2.34,2.41,438700,9.52,9.8,9.36,9.64,109675,0.0,1.0
2013-10-24,2.36,2.4,2.3,2.38,513500,9.44,9.6,9.2,9.52,128375,0.0,1.0
2013-10-25,2.34,2.385,2.28,2.38,466900,9.36,9.54,9.12,9.52,116725,0.0,1.0
2013-10-28,2.28,2.345,2.28,2.33,386000,9.12,9.38,9.12,9.32,96500,0.0,1.0
2013-10-29,2.36,2.38,2.27,2.28,725600,9.44,9.52,9.08,9.12,181400,0.0,1.0
2013-10-30,2.18,2.37,2.18,2.37,929400,8.72,9.48,8.72,9.48,232350,0.0,1.0
2013-10-31,2.17,2.22,2.13,2.19,874800,8.68,8.88,8.52,8.76,218700,0.0,1.0
2013-11-01,2.17,2.22,2.14,2.15,577600,8.68,8.88,8.56,8.6,144400,0.0,1.0
2013-11-04,2.21,2.24,2.14,2.2,594400,8.84,8.96,8.56,8.8,148600,0.0,1.0
2013-11-05,2.22,2.24,2.18,2.18,487200,8.88,8.96,8.72,8.72,121800,0.0,1.0
2013-11-06,2.26,2.3,2.22,2.22,1249700,9.04,9.2,8.88,8.88,312425,0.0,1.0
2013-11-07,2.33,2.42,2.3,2.39,1329600,9.32,9.68,9.2,9.56,332400,0.0,1.0
2013-11-08,2.37,2.41,2.33,2.35,794800,9.48,9.64,9.32,9.4,198700,0.0,1.0
2013-11-11,2.29,2.4,2.27,2.4,743600,9.16,9.6,9.08,9.6,185900,0.0,1.0
2013-11-12,2.27,2.35,2.27,2.27,356500,9.08,9.4,9.08,9.08,89125,0.0,1.0
2013-11-13,2.33,2.35,2.21,2.26,602300,9.32,9.4,8.84,9.04,150575,0.0,1.0
2013-11-14,2.25,2.36,2.24,2.35,429800,9.0,9.44,8.96,9.4,107450,0.0,1.0
2013-11-15,2.18,2.32,2.17,2.27,1136000,8.72,9.28,8.68,9.08,284000,0.0,1.0
2013-11-18,2.06,2.21,2.06,2.2,1603800,8.24,8.84,8.24,8.8,400950,0.0,1.0
2013-11-19,2.06,2.11,2.04,2.06,1063300,8.24,8.44,8.16,8.24,265825,0.0,1.0
2013-11-20,2.21,2.23,2.05,2.06,903500,8.84,8.92,8.2,8.24,225875,0.0,1.0
2013-11-21,2.245,2.25,2.16,2.23,608900,8.98,9.0,8.64,8.92,152225,0.0,1.0
2013-11-22,2.23,2.25,2.21,2.25,625900,8.92,9.0,8.84,9.0,156475,0.0,1.0
2013-11-25,2.24,2.25,2.22,2.25,406200,8.96,9.0,8.88,9.0,101550,0.0,1.0
2013-11-26,2.21,2.23,2.1,2.22,1588100,8.84,8.92,8.4,8.88,397025,0.0,1.0
2013-11-27,2.19,2.215,2.12,2.21,692800,8.76,8.86,8.48,8.84,173200,0.0,1.0
2013-11-29,2.22,2.24,2.2,2.21,178400,8.88,8.96,8.8,8.84,44600,0.0,1.0
2013-12-02,2.18,2.24,2.18,2.22,286000,8.72,8.96,8.72,8.88,71500,0.0,1.0
2013-12-03,2.23,2.25,2.155,2.18,450600,8.92,9.0,8.62,8.72,112650,0.0,1.0
2013-12-04,2.3,2.32,2.2,2.24,612300,9.2,9.28,8.8,8.96,153075,0.0,1.0
2013-12-05,2.24,2.32,2.24,2.28,252600,8.96,9.28,8.96,9.12,63150,0.0,1.0
2013-12-06,2.22,2.29,2.21,2.29,350400,8.88,9.16,8.84,9.16,87600,0.0,1.0
2013-12-09,2.12,2.28,2.1,2.23,563900,8.48,9.12,8.4,8.92,140975,0.0,1.0
2013-12-10,2.16,2.19,2.1,2.12,309700,8.64,8.76,8.4,8.48,77425,0.0,1.0
2013-12-11,2.11,2.18,2.1,2.17,505700,8.44,8.72,8.4,8.68,126425,0.0,1.0
2013-12-12,2.12,2.13,2.1,2.1,479100,8.48,8.52,8.4,8.4,119775,0.0,1.0
2013-12-13,2.21,2.23,2.12,2.18,609000,8.84,8.92,8.48,8.72,152250,0.0,1.0
2013-12-16,2.2,2.25,2.18,2.22,467200,8.8,9.0,8.72,8.88,116800,0.0,1.0
2013-12-17,2.25,2.25,2.15,2.19,429600,9.0,9.0,8.6,8.76,107400,0.0,1.0
2013-12-18,2.23,2.25,2.169,2.25,482400,8.92,9.0,8.676,9.0,120600,0.0,1.0
2013-12-19,2.23,2.25,2.17,2.23,467700,8.92,9.0,8.68,8.92,116925,0.0,1.0
2013-12-20,2.335,2.35,2.23,2.25,1205100,9.34,9.4,8.92,9.0,301275,0.0,1.0
2013-12-23,2.41,2.44,2.35,2.38,862800,9.64,9.76,9.4,9.52,215700,0.0,1.0
2013-12-24,2.49,2.51,2.4301,2.44,632900,9.96,10.04,9.7204,9.76,158225,0.0,1.0
2013-12-26,2.48,2.5199,2.44,2.51,539100,9.92,10.0796,9.76,10.04,134775,0.0,1.0
2013-12-27,2.41,2.5,2.4,2.5,318600,9.64,10.0,9.6,10.0,79650,0.0,1.0
2013-12-30,2.43,2.46,2.42,2.46,336800,9.72,9.84,9.68,9.84,84200,0.0,1.0
2013-12-31,2.44,2.48,2.43,2.45,412500,9.76,9.92,9.72,9.8,103125,0.0,1.0
2014-01-02,2.38,2.46,2.34,2.46,564900,9.52,9.84,9.36,9.84,141225,0.0,1.0
2014-01-03,2.44,2.46,2.37,2.38,727000,9.76,9.84,9.48,9.52,181750,0.0,1.0
2014-01-06,2.41,2.4699,2.4,2.46,520000,9.64,9.8796,9.6,9.84,130000,0.0,1.0
2014-01-07,2.38,2.49,2.355,2.43,1173900,9.52,9.96,9.42,9.72,293475,0.0,1.0
2014-01-08,2.38,2.42,2.36,2.38,487700,9.52,9.68,9.44,9.52,121925,0.0,1.0
2014-01-09,2.47,2.51,2.4204,2.43,2759900,9.88,10.04,9.6816,9.72,689975,0.0,1.0
2014-01-10,2.3,2.49,2.28,2.48,2051300,9.2,9.96,9.12,9.92,512825,0.0,1.0
2014-01-13,2.3,2.35,2.28,2.31,816500,9.2,9.4,9.12,9.24,204125,0.0,1.0
2014-01-14,2.35,2.35,2.28,2.31,547500,9.4,9.4,9.12,9.24,136875,0.0,1.0
2014-01-15,2.34,2.37,2.33,2.37,419800,9.36,9.48,9.32,9.48,104950,0.0,1.0
2014-01-16,2.37,2.4,2.2999,2.34,1590300,9.48,9.6,9.1996,9.36,397575,0.0,1.0
2014-01-17,2.37,2.49,2.33,2.34,2794800,9.48,9.96,9.32,9.36,698700,0.0,1.0
2014-01-21,2.45,2.46,2.395,2.4,555500,9.8,9.84,9.58,9.6,138875,0.0,1.0
2014-01-22,2.5,2.58,2.45,2.46,1189200,10.0,10.32,9.8,9.84,297300,0.0,1.0
2014-01-23,2.51,2.55,2.45,2.5,631700,10.04,10.2,9.8,10.0,157925,0.0,1.0
2014-01-24,2.4,2.52,2.36,2.5,822800,9.6,10.08,9.44,10.0,205700,0.0,1.0
2014-01-27,2.33,2.39,2.24,2.39,1135500,9.32,9.56,8.96,9.56,283875,0.0,1.0
2014-01-28,2.31,2.33,2.27,2.32,1350400,9.24,9.32,9.08,9.28,337600,0.0,1.0
2014-01-29,2.29,2.32,2.2701,2.29,1050000,9.16,9.28,9.0804,9.16,262500,0.0,1.0
2014-01-30,2.4,2.42,2.29,2.29,1402700,9.6,9.68,9.16,9.16,350675,0.0,1.0
2014-01-31,2.42,2.4523,2.33,2.35,898600,9.68,9.8092,9.32,9.4,224650,0.0,1.0
2014-02-03,2.32,2.42,2.26,2.36,1155600,9.28,9.68,9.04,9.44,288900,0.0,1.0
2014-02-04,2.41,2.42,2.2501,2.28,1985400,9.64,9.68,9.0004,9.12,496350,0.0,1.0
2014-02-05,2.21,2.3086,2.15,2.22,2394900,8.84,9.2344,8.6,8.88,598725,0.0,1.0
2014-02-06,2.18,2.21,2.11,2.2,1432300,8.72,8.84,8.44,8.8,358075,0.0,1.0
2014-02-07,2.13,2.19,2.1,2.18,1060600,8.52,8.76,8.4,8.72,265150,0.0,1.0
2014-02-10,2.2,2.21,2.1,2.13,977100,8.8,8.84,8.4,8.52,244275,0.0,1.0
2014-02-11,2.15,2.18,2.09,2.18,1190300,8.6,8.72,8.36,8.72,297575,0.0,1.0
2014-02-12,2.15,2.19,2.08,2.13,492500,8.6,8.76,8.32,8.52,123125,0.0,1.0
2014-02-13,2.18,2.18,2.14,2.15,497400,8.72,8.72,8.56,8.6,124350,0.0,1.0
2014-02-14,2.185,2.22,2.14,2.18,807500,8.74,8.88,8.56,8.72,201875,0.0,1.0
2014-02-18,2.19,2.19,2.15,2.16,444700,8.76,8.76,8.6,8.64,111175,0.0,1.0
2014-02-19,2.2,2.22,2.17,2.17,504000,8.8,8.88,8.68,8.68,126000,0.0,1.0
2014-02-20,2.26,2.29,2.185,2.21,320600,9.04,9.16,8.74,8.84,80150,0.0,1.0
2014-02-21,2.23,2.29,2.2,2.28,620300,8.92,9.16,8.8,9.12,155075,0.0,1.0
2014-02-24,2.27,2.27,2.22,2.25,422800,9.08,9.08,8.88,9.0,105700,0.0,1.0
2014-02-25,2.27,2.28,2.24,2.27,320600,9.08,9.12,8.96,9.08,80150,0.0,1.0
2014-02-26,2.26,2.38,2.2101,2.26,681600,9.04,9.52,8.8404,9.04,170400,0.0,1.0
2014-02-27,2.28,2.31,2.25,2.25,392300,9.12,9.24,9.0,9.0,98075,0.0,1.0
2014-02-28,2.23,2.3,2.21,2.29,364300,8.92,9.2,8.84,9.16,91075,0.0,1.0
2014-03-03,2.2,2.22,2.14,2.2,402600,8.8,8.88,8.56,8.8,100650,0.0,1.0
2014-03-04,2.3,2.32,2.23,2.23,784300,9.2,9.28,8.92,8.92,196075,0.0,1.0
2014-03-05,2.27,2.295,2.22,2.28,430300,9.08,9.18,8.88,9.12,107575,0.0,1.0
2014-03-06,2.24,2.32,2.23,2.27,509800,8.96,9.28,8.92,9.08,127450,0.0,1.0
2014-03-07,2.25,2.28,2.22,2.27,380600,9.0,9.12,8.88,9.08,95150,0.0,1.0
2014-03-10,2.26,2.27,2.22,2.23,287600,9.04,9.08,8.88,8.92,71900,0.0,1.0
2014-03-11,2.37,2.42,2.3,2.31,1684300,9.48,9.68,9.2,9.24,421075,0.0,1.0
2014-03-12,2.38,2.39,2.31,2.35,501800,9.52,9.56,9.24,9.4,125450,0.0,1.0
2014-03-13,2.35,2.39,2.34,2.39,483500,9.4,9.56,9.36,9.56,120875,0.0,1.0
2014-03-14,2.32,2.35,2.3,2.33,405900,9.28,9.4,9.2,9.32,101475,0.0,1.0
2014-03-17,2.36,2.37,2.3,2.34,573300,9.44,9.48,9.2,9.36,143325,0.0,1.0
2014-03-18,2.4,2.4,2.35,2.36,343000,9.6,9.6,9.4,9.44,85750,0.0,1.0
2014-03-19,2.35,2.4,2.31,2.39,561200,9.4,9.6,9.24,9.56,140300,0.0,1.0
2014-03-20,2.33,2.37,2.31,2.33,274300,9.32,9.48,9.24,9.32,68575,0.0,1.0
2014-03-21,2.31,2.37,2.29,2.35,875000,9.24,9.48,9.16,9.4,218750,0.0,1.0
2014-03-24,2.29,2.34,2.25,2.3,454900,9.16,9.36,9.0,9.2,113725,0.0,1.0
2014-03-25,2.28,2.35,2.23,2.3,446500,9.12,9.4,8.92,9.2,111625,0.0,1.0
2014-03-26,2.2,2.32,2.2,2.31,809600,8.8,9.28,8.8,9.24,202400,0.0,1.0
2014-03-27,2.15,2.2,2.11,2.19,1059000,8.6,8.8,8.44,8.76,264750,0.0,1.0
2014-03-28,2.11,2.16,2.1,2.14,678300,8.44,8.64,8.4,8.56,169575,0.0,1.0
2014-03-31,2.15,2.16,2.1,2.11,361500,8.6,8.64,8.4,8.44,90375,0.0,1.0
2014-04-01,2.25,2.25,2.12,2.14,387600,9.0,9.0,8.48,8.56,96900,0.0,1.0
2014-04-02,2.24,2.24,2.16,2.23,404900,8.96,8.96,8.64,8.92,101225,0.0,1.0
2014-04-03,2.18,2.25,2.165,2.22,355300,8.72,9.0,8.66,8.88,88825,0.0,1.0
2014-04-04,2.09,2.21,2.06,2.2,982100,8.36,8.84,8.24,8.8,245525,0.0,1.0
2014-04-07,2.02,2.12,2.02,2.09,428400,8.08,8.48,8.08,8.36,107100,0.0,1.0
2014-04-08,2.05,2.08,2.0,2.01,771500,8.2,8.32,8.0,8.04,192875,0.0,1.0
2014-04-09,2.06,2.12,2.01,2.03,725000,8.24,8.48,8.04,8.12,181250,0.0,1.0
2014-04-10,2.0,2.08,1.97,2.05,418000,8.0,8.32,7.88,8.2,104500,0.0,1.0
2014-04-11,1.92,2.02,1.91,1.96,699700,7.68,8.08,7.64,7.84,174925,0.0,1.0
2014-04-14,1.85,1.95,1.83,1.95,1246900,7.4,7.8,7.32,7.8,311725,0.0,1.0
2014-04-15,1.9,1.955,1.85,1.88,1167700,7.6,7.82,7.4,7.52,291925,0.0,1.0
2014-04-16,1.9,1.94,1.8301,1.91,314900,7.6,7.76,7.3204,7.64,78725,0.0,1.0
2014-04-17,1.95,1.96,1.87,1.89,402400,7.8,7.84,7.48,7.56,100600,0.0,1.0
2014-04-21,1.91,1.94,1.88,1.94,211100,7.64,7.76,7.52,7.76,52775,0.0,1.0
2014-04-22,1.94,1.95,1.89,1.91,324700,7.76,7.8,7.56,7.64,81175,0.0,1.0
2014-04-23,1.92,1.94,1.9,1.92,344400,7.68,7.76,7.6,7.68,86100,0.0,1.0
2014-04-24,1.92,1.95,1.9,1.94,397300,7.68,7.8,7.6,7.76,99325,0.0,1.0
2014-04-25,1.8,1.96,1.8,1.95,716300,7.2,7.84,7.2,7.8,179075,0.0,1.0
2014-04-28,1.79,1.84,1.74,1.82,620100,7.16,7.36,6.96,7.28,155025,0.0,1.0
2014-04-29,1.8,1.84,1.76,1.81,497200,7.2,7.36,7.04,7.24,124300,0.0,1.0
2014-04-30,1.79,1.79,1.74,1.78,642300,7.16,7.16,6.96,7.12,160575,0.0,1.0
2014-05-01,1.77,1.78,1.71,1.78,802400,7.08,7.12,6.84,7.12,200600,0.0,1.0
2014-05-02,1.73,1.78,1.7,1.77,552800,6.92,7.12,6.8,7.08,138200,0.0,1.0
2014-05-05,1.755,1.8,1.7,1.71,674200,7.02,7.2,6.8,6.84,168550,0.0,1.0
2014-05-06,1.77,1.81,1.71,1.73,1108200,7.08,7.24,6.84,6.92,277050,0.0,1.0
2014-05-07,1.61,1.76,1.56,1.76,2299000,6.44,7.04,6.24,7.04,574750,0.0,1.0
2014-05-08,1.54,1.64,1.54,1.6,758000,6.16,6.56,6.16,6.4,189500,0.0,1.0
2014-05-09,1.62,1.62,1.5,1.52,627700,6.48,6.48,6.0,6.08,156925,0.0,1.0
2014-05-12,1.69,1.69,1.625,1.67,892900,6.76,6.76,6.5,6.68,223225,0.0,1.0
2014-05-13,1.64,1.71,1.64,1.7,480200,6.56,6.84,6.56,6.8,120050,0.0,1.0
2014-05-14,1.56,1.69,1.55,1.63,676900,6.24,6.76,6.2,6.52,169225,0.0,1.0
2014-05-15,1.56,1.58,1.54,1.54,396400,6.24,6.32,6.16,6.16,99100,0.0,1.0
2014-05-16,1.6,1.63,1.55,1.57,697300,6.4,6.52,6.2,6.28,174325,0.0,1.0
2014-05-19,1.61,1.62,1.55,1.6,1478200,6.44,6.48,6.2,6.4,369550,0.0,1.0
2014-05-20,1.68,1.75,1.56,1.6,1124100,6.72,7.0,6.24,6.4,281025,0.0,1.0
2014-05-21,1.68,1.72,1.64,1.7,493000,6.72,6.88,6.56,6.8,123250,0.0,1.0
2014-05-22,1.74,1.755,1.675,1.68,395800,6.96,7.02,6.7,6.72,98950,0.0,1.0
2014-05-23,1.76,1.76,1.7206,1.75,300100,7.04,7.04,6.8824,7.0,75025,0.0,1.0
2014-05-27,1.84,1.88,1.8,1.82,407100,7.36,7.52,7.2,7.28,101775,0.0,1.0
2014-05-28,1.81,1.87,1.805,1.85,220300,7.24,7.48,7.22,7.4,55075,0.0,1.0
2014-05-29,1.85,1.87,1.82,1.85,372600,7.4,7.48,7.28,7.4,93150,0.0,1.0
2014-05-30,1.88,1.925,1.83,1.86,799800,7.52,7.7,7.32,7.44,199950,0.0,1.0
2014-06-02,1.84,1.98,1.84,1.91,538900,7.36,7.92,7.36,7.64,134725,0.0,1.0
2014-06-03,1.83,1.84,1.78,1.82,445400,7.32,7.36,7.12,7.28,111350,0.0,1.0
2014-06-04,1.82,1.84,1.79,1.81,312200,7.28,7.36,7.16,7.24,78050,0.0,1.0
2014-06-05,1.84,1.85,1.78,1.82,284500,7.36,7.4,7.12,7.28,71125,0.0,1.0
2014-06-06,1.91,1.91,1.85,1.86,338700,7.64,7.64,7.4,7.44,84675,0.0,1.0
2014-06-09,1.93,1.97,1.89,1.91,412700,7.72,7.88,7.56,7.64,103175,0.0,1.0
2014-06-10,1.92,1.96,1.88,1.93,338300,7.68,7.84,7.52,7.72,84575,0.0,1.0
2014-06-11,1.92,1.94,1.89,1.92,192000,7.68,7.76,7.56,7.68,48000,0.0,1.0
2014-06-12,1.9,1.94,1.88,1.91,242200,7.6,7.76,7.52,7.64,60550,0.0,1.0
2014-06-13,1.91,1.93,1.88,1.9,150400,7.64,7.72,7.52,7.6,37600,0.0,1.0
2014-06-16,1.94,1.94,1.84,1.9,911900,7.76,7.76,7.36,7.6,227975,0.0,1.0
2014-06-17,1.94,1.95,1.895,1.93,311300,7.76,7.8,7.58,7.72,77825,0.0,1.0
2014-06-18,1.98,2.0,1.89,1.93,326900,7.92,8.0,7.56,7.72,81725,0.0,1.0
2014-06-19,1.995,2.01,1.96,2.0,374600,7.98,8.04,7.84,8.0,93650,0.0,1.0
2014-06-20,1.99,2.01,1.88,2.01,542500,7.96,8.04,7.52,8.04,135625,0.0,1.0
2014-06-23,2.01,2.02,1.9301,1.98,124500,8.04,8.08,7.7204,7.92,31125,0.0,1.0
2014-06-24,1.95,2.01,1.95,2.0,316200,7.8,8.04,7.8,8.0,79050,0.0,1.0
2014-06-25,1.99,1.99,1.909,1.93,199500,7.96,7.96,7.636,7.72,49875,0.0,1.0
2014-06-26,1.9,1.97,1.89,1.92,339700,7.6,7.88,7.56,7.68,84925,0.0,1.0
2014-06-27,1.96,1.98,1.87,1.88,566200,7.84,7.92,7.48,7.52,141550,0.0,1.0
2014-06-30,2.0,2.0,1.9,1.94,339500,8.0,8.0,7.6,7.76,84875,0.0,1.0
2014-07-01,2.01,2.05,1.95,1.98,362900,8.04,8.2,7.8,7.92,90725,0.0,1.0
2014-07-02,2.03,2.04,2.0,2.02,157200,8.12,8.16,8.0,8.08,39300,0.0,1.0
2014-07-03,2.06,2.06,2.01,2.03,182500,8.24,8.24,8.04,8.12,45625,0.0,1.0
2014-07-07,1.96,2.06,1.96,2.02,314900,7.84,8.24,7.84,8.08,78725,0.0,1.0
2014-07-08,1.75,1.89,1.7,1.85,1763400,7.0,7.56,6.8,7.4,440850,0.0,1.0
2014-07-09,1.755,1.78,1.73,1.73,202700,7.02,7.12,6.92,6.92,50675,0.0,1.0
2014-07-10,1.78,1.8,1.71,1.71,513600,7.12,7.2,6.84,6.84,128400,0.0,1.0
2014-07-11,1.81,1.83,1.78,1.78,274600,7.24,7.32,7.12,7.12,68650,0.0,1.0
2014-07-14,1.81,1.84,1.79,1.84,293000,7.24,7.36,7.16,7.36,73250,0.0,1.0
2014-07-15,1.8,1.82,1.79,1.8,279200,7.2,7.28,7.16,7.2,69800,0.0,1.0
2014-07-16,1.81,1.81,1.79,1.8,114138,7.24,7.24,7.16,7.2,28534.5,0.0,1.0
2014-07-17,1.81,1.82,1.79,1.8,131412,7.24,7.28,7.16,7.2,32853,0.0,1.0
2014-07-18,1.82,1.83,1.77,1.78,217100,7.28,7.32,7.08,7.12,54275,0.0,1.0
2014-07-21,1.82,1.83,1.78,1.8,275600,7.28,7.32,7.12,7.2,68900,0.0,1.0
2014-07-22,1.8,1.84,1.77,1.83,409500,7.2,7.36,7.08,7.32,102375,0.0,1.0
2014-07-23,1.76,1.81,1.74,1.8,347900,7.04,7.24,6.96,7.2,86975,0.0,1.0
2014-07-24,1.76,1.77,1.74,1.76,419000,7.04,7.08,6.96,7.04,104750,0.0,1.0
2014-07-25,1.73,1.76,1.71,1.73,484800,6.92,7.04,6.84,6.92,121200,0.0,1.0
2014-07-28,1.73,1.74,1.71,1.72,271000,6.92,6.96,6.84,6.88,67750,0.0,1.0
2014-07-29,1.72,1.74,1.72,1.73,186600,6.88,6.96,6.88,6.92,46650,0.0,1.0
2014-07-30,1.76,1.76,1.73,1.75,545100,7.04,7.04,6.92,7.0,136275,0.0,1.0
2014-07-31,1.75,1.75,1.72,1.73,407100,7.0,7.0,6.88,6.92,101775,0.0,1.0
2014-08-01,1.75,1.79,1.72,1.76,453800,7.0,7.16,6.88,7.04,113450,0.0,1.0
2014-08-04,1.73,1.75,1.71,1.72,427800,6.92,7.0,6.84,6.88,106950,0.0,1.0
2014-08-05,1.73,1.79,1.71,1.71,318000,6.92,7.16,6.84,6.84,79500,0.0,1.0
2014-08-06,1.73,1.76,1.71,1.71,361600,6.92,7.04,6.84,6.84,90400,0.0,1.0
2014-08-07,1.71,1.73,1.7,1.73,466800,6.84,6.92,6.8,6.92,116700,0.0,1.0
2014-08-08,1.75,1.77,1.68,1.7,416500,7.0,7.08,6.72,6.8,104125,0.0,1.0
2014-08-11,1.77,1.77,1.6908,1.77,165200,7.08,7.08,6.7632,7.08,41300,0.0,1.0
2014-08-12,1.76,1.79,1.745,1.76,191400,7.04,7.16,6.98,7.04,47850,0.0,1.0
2014-08-13,1.77,1.79,1.75,1.76,203400,7.08,7.16,7.0,7.04,50850,0.0,1.0
2014-08-14,1.78,1.785,1.75,1.76,23164,7.12,7.14,7.0,7.04,5791,0.0,1.0
2014-08-15,1.78,1.78,1.78,1.78,244600,7.12,7.12,7.12,7.12,61150,0.0,1.0
2014-08-18,1.78,1.78,1.73,1.77,354800,7.12,7.12,6.92,7.08,88700,0.0,1.0
2014-08-19,1.82,1.82,1.77,1.77,162900,7.28,7.28,7.08,7.08,40725,0.0,1.0
2014-08-20,1.81,1.82,1.78,1.8,154700,7.24,7.28,7.12,7.2,38675,0.0,1.0
2014-08-21,1.87,1.88,1.7647,1.8,441900,7.48,7.52,7.0588,7.2,110475,0.0,1.0
2014-08-22,1.88,1.9,1.82,1.86,401500,7.52,7.6,7.28,7.44,100375,0.0,1.0
2014-08-25,1.91,1.94,1.82,1.88,418700,7.64,7.76,7.28,7.52,104675,0.0,1.0
2014-08-26,1.91,1.92,1.87,1.92,317900,7.64,7.68,7.48,7.68,79475,0.0,1.0
2014-08-27,2.01,2.05,1.93,1.97,494200,8.04,8.2,7.72,7.88,123550,0.0,1.0
2014-08-28,2.0,2.03,1.95,2.02,378700,8.0,8.12,7.8,8.08,94675,0.0,1.0
2014-08-29,2.02,2.02,1.94,2.0,218400,8.08,8.08,7.76,8.0,54600,0.0,1.0
2014-09-02,2.04,2.05,1.963,2.01,219100,8.16,8.2,7.852,8.04,54775,0.0,1.0
2014-09-03,1.99,2.04,1.99,2.04,212900,7.96,8.16,7.96,8.16,53225,0.0,1.0
2014-09-04,1.99,2.01,1.95,2.0,302000,7.96,8.04,7.8,8.0,75500,0.0,1.0
2014-09-05,1.99,2.0,1.97,1.97,154900,7.96,8.0,7.88,7.88,38725,0.0,1.0
2014-09-08,1.98,2.0,1.95,1.98,310000,7.92,8.0,7.8,7.92,77500,0.0,1.0
2014-09-09,1.99,2.0,1.96,2.0,386000,7.96,8.0,7.84,8.0,96500,0.0,1.0
2014-09-10,2.0,2.0405,1.96,1.98,432200,8.0,8.162,7.84,7.92,108050,0.0,1.0
2014-09-11,2.01,2.05,1.98,2.0,627800,8.04,8.2,7.92,8.0,156950,0.0,1.0
2014-09-12,1.98,2.01,1.96,2.0,310600,7.92,8.04,7.84,8.0,77650,0.0,1.0
2014-09-15,1.96,1.99,1.96,1.98,361800,7.84,7.96,7.84,7.92,90450,0.0,1.0
2014-09-16,1.95,2.05,1.89,1.95,486000,7.8,8.2,7.56,7.8,121500,0.0,1.0
2014-09-17,1.95,2.03,1.93,1.93,245700,7.8,8.12,7.72,7.72,61425,0.0,1.0
2014-09-18,2.12,2.16,1.97,1.97,1210800,8.48,8.64,7.88,7.88,302700,0.0,1.0
2014-09-19,2.11,2.17,2.04,2.14,751200,8.44,8.68,8.16,8.56,187800,0.0,1.0
2014-09-22,2.02,2.11,2.01,2.09,313200,8.08,8.44,8.04,8.36,78300,0.0,1.0
2014-09-23,2.0,2.07,1.9,2.02,615700,8.0,8.28,7.6,8.08,153925,0.0,1.0
2014-09-24,2.0,2.03,1.97,2.02,196834,8.0,8.12,7.88,8.08,49208.5,0.0,1.0
2014-09-25,1.94,2.0525,1.92,2.01,476678,7.76,8.21,7.68,8.04,119169.5,0.0,1.0
2014-09-26,1.92,1.9549,1.91,1.94,237150,7.68,7.8196,7.64,7.76,59287.5,0.0,1.0
2014-09-29,1.95,1.96,1.88,1.88,252365,7.8,7.84,7.52,7.52,63091.25,0.0,1.0
2014-09-30,1.99,2.0,1.92,1.96,486158,7.96,8.0,7.68,7.84,121539.5,0.0,1.0
2014-10-01,2.01,2.06,1.93,2.0,696425,8.04,8.24,7.72,8.0,174106.25,0.0,1.0
2014-10-02,2.07,2.08,1.96,2.0,430902,8.28,8.32,7.84,8.0,107725.5,0.0,1.0
2014-10-03,2.07,2.11,2.02,2.1,458996,8.28,8.44,8.08,8.4,114749,0.0,1.0
2014-10-06,2.065,2.12,2.05,2.07,307466,8.26,8.48,8.2,8.28,76866.5,0.0,1.0
2014-10-07,1.96,2.08,1.96,2.05,344446,7.84,8.32,7.84,8.2,86111.5,0.0,1.0
2014-10-08,2.02,2.04,1.93,1.97,547784,8.08,8.16,7.72,7.88,136946,0.0,1.0
2014-10-09,1.93,2.0499,1.91,2.02,294613,7.72,8.1996,7.64,8.08,73653.25,0.0,1.0
2014-10-10,1.8,1.935,1.8,1.91,298867,7.2,7.74,7.2,7.64,74716.75,0.0,1.0
2014-10-13,1.81,1.86,1.72,1.73,275024,7.24,7.44,6.88,6.92,68756,0.0,1.0
2014-10-14,1.85,1.877,1.77,1.84,507982,7.4,7.508,7.08,7.36,126995.5,0.0,1.0
2014-10-15,1.89,1.89,1.79,1.83,741143,7.56,7.56,7.16,7.32,185285.75,0.0,1.0
2014-10-16,1.94,2.01,1.8101,1.85,381390,7.76,8.04,7.2404,7.4,95347.5,0.0,1.0
2014-10-17,1.94,2.015,1.93,1.97,376003,7.76,8.06,7.72,7.88,94000.75,0.0,1.0
2014-10-20,1.92,1.955,1.91,1.92,179750,7.68,7.82,7.64,7.68,44937.5,0.0,1.0
2014-10-21,1.96,1.99,1.918,1.94,237028,7.84,7.96,7.672,7.76,59257,0.0,1.0
2014-10-22,1.89,1.985,1.88,1.96,251925,7.56,7.94,7.52,7.84,62981.25,0.0,1.0
2014-10-23,1.97,1.98,1.86,1.9,185708,7.88,7.92,7.44,7.6,46427,0.0,1.0
2014-10-24,1.98,1.99,1.93,1.97,158085,7.92,7.96,7.72,7.88,39521.25,0.0,1.0
2014-10-27,1.96,2.0,1.93,1.96,125443,7.84,8.0,7.72,7.84,31360.75,0.0,1.0
2014-10-28,2.11,2.11,1.96,1.98,451554,8.44,8.44,7.84,7.92,112888.5,0.0,1.0
2014-10-29,2.17,2.17,2.03,2.1,429620,8.68,8.68,8.12,8.4,107405,0.0,1.0
2014-10-30,2.19,2.19,2.11,2.18,413944,8.76,8.76,8.44,8.72,103486,0.0,1.0
2014-10-31,2.18,2.22,2.15,2.2,627470,8.72,8.88,8.6,8.8,156867.5,0.0,1.0
2014-11-03,2.16,2.19,2.0846,2.17,265455,8.64,8.76,8.3384,8.68,66363.75,0.0,1.0
2014-11-04,2.17,2.2199,2.12,2.16,445372,8.68,8.8796,8.48,8.64,111343,0.0,1.0
2014-11-05,2.33,2.34,2.16,2.2,955473,9.32,9.36,8.64,8.8,238868.25,0.0,1.0
2014-11-06,2.14,2.28,2.0,2.28,785322,8.56,9.12,8.0,9.12,196330.5,0.0,1.0
2014-11-07,2.13,2.14,2.09,2.12,109046,8.52,8.56,8.36,8.48,27261.5,0.0,1.0
2014-11-10,2.15,2.17,2.08,2.14,171092,8.6,8.68,8.32,8.56,42773,0.0,1.0
2014-11-11,2.15,2.16,2.1,2.14,142388,8.6,8.64,8.4,8.56,35597,0.0,1.0
2014-11-12,2.14,2.16,2.11,2.13,142448,8.56,8.64,8.44,8.52,35612,0.0,1.0
2014-11-13,2.15,2.17,2.13,2.15,141484,8.6,8.68,8.52,8.6,35371,0.0,1.0
2014-11-14,2.19,2.21,2.08,2.08,653008,8.76,8.84,8.32,8.32,163252,0.0,1.0
2014-11-17,2.17,2.195,2.15,2.19,212335,8.68,8.78,8.6,8.76,53083.75,0.0,1.0
2014-11-18,2.19,2.21,2.165,2.19,270746,8.76,8.84,8.66,8.76,67686.5,0.0,1.0
2014-11-19,2.15,2.1899,2.12,2.18,227560,8.6,8.7596,8.48,8.72,56890,0.0,1.0
2014-11-20,2.15,2.16,2.1,2.13,284064,8.6,8.64,8.4,8.52,71016,0.0,1.0
2014-11-21,2.14,2.19,2.13,2.19,279334,8.56,8.76,8.52,8.76,69833.5,0.0,1.0
2014-11-24,2.16,2.17,2.13,2.13,148344,8.64,8.68,8.52,8.52,37086,0.0,1.0
2014-11-25,2.17,2.17,2.15,2.17,80110,8.68,8.68,8.6,8.68,20027.5,0.0,1.0
2014-11-26,2.2,2.2,2.16,2.17,122640,8.8,8.8,8.64,8.68,30660,0.0,1.0
2014-11-28,2.15,2.25,2.13,2.2,242249,8.6,9.0,8.52,8.8,60562.25,0.0,1.0
2014-12-01,2.17,2.19,2.14,2.15,340314,8.68,8.76,8.56,8.6,85078.5,0.0,1.0
2014-12-02,2.22,2.22,2.09,2.11,354609,8.88,8.88,8.36,8.44,88652.25,0.0,1.0
2014-12-03,2.24,2.29,2.19,2.21,437712,8.96,9.16,8.76,8.84,109428,0.0,1.0
2014-12-04,2.23,2.27,2.225,2.25,255529,8.92,9.08,8.9,9.0,63882.25,0.0,1.0
2014-12-05,2.28,2.29,2.22,2.22,265316,9.12,9.16,8.88,8.88,66329,0.0,1.0
2014-12-08,2.24,2.3,2.22,2.26,463949,8.96,9.2,8.88,9.04,115987.25,0.0,1.0
2014-12-09,2.33,2.35,2.21,2.24,399805,9.32,9.4,8.84,8.96,99951.25,0.0,1.0
2014-12-10,2.32,2.37,2.29,2.3,402498,9.28,9.48,9.16,9.2,100624.5,0.0,1.0
2014-12-11,2.35,2.38,2.32,2.34,315023,9.4,9.52,9.28,9.36,78755.75,0.0,1.0
2014-12-12,2.35,2.39,2.26,2.31,329018,9.4,9.56,9.04,9.24,82254.5,0.0,1.0
2014-12-15,2.32,2.4,2.32,2.35,279439,9.28,9.6,9.28,9.4,69859.75,0.0,1.0
2014-12-16,2.32,2.38,2.32,2.32,239292,9.28,9.52,9.28,9.28,59823,0.0,1.0
2014-12-17,2.37,2.39,2.28,2.31,399787,9.48,9.56,9.12,9.24,99946.75,0.0,1.0
2014-12-18,2.4,2.4,2.37,2.4,206180,9.6,9.6,9.48,9.6,51545,0.0,1.0
2014-12-19,2.41,2.44,2.33,2.38,654907,9.64,9.76,9.32,9.52,163726.75,0.0,1.0
2014-12-22,2.48,2.48,2.3718,2.4,470454,9.92,9.92,9.4872,9.6,117613.5,0.0,1.0
2014-12-23,2.43,2.48,2.41,2.47,198581,9.72,9.92,9.64,9.88,49645.25,0.0,1.0
2014-12-24,2.47,2.48,2.43,2.43,116396,9.88,9.92,9.72,9.72,29099,0.0,1.0
2014-12-26,2.49,2.49,2.45,2.47,170310,9.96,9.96,9.8,9.88,42577.5,0.0,1.0
2014-12-29,2.49,2.49,2.48,2.49,176216,9.96,9.96,9.92,9.96,44054,0.0,1.0
2014-12-30,2.52,2.53,2.42,2.49,391173,10.08,10.12,9.68,9.96,97793.25,0.0,1.0
2014-12-31,2.56,2.6,2.46,2.53,600907,10.24,10.4,9.84,10.12,150226.75,0.0,1.0
2015-01-02,2.55,2.6,2.5001,2.56,755930,10.2,10.4,10.0004,10.24,188982.5,0.0,1.0
2015-01-05,2.5,2.595,2.44,2.52,355788,10.0,10.38,9.76,10.08,88947,0.0,1.0
2015-01-06,2.4,2.54,2.35,2.5,292644,9.6,10.16,9.4,10.0,73161,0.0,1.0
2015-01-07,2.43,2.44,2.4,2.42,200105,9.72,9.76,9.6,9.68,50026.25,0.0,1.0
2015-01-08,2.48,2.49,2.4,2.44,200387,9.92,9.96,9.6,9.76,50096.75,0.0,1.0
2015-01-09,2.52,2.55,2.48,2.49,256213,10.08,10.2,9.92,9.96,64053.25,0.0,1.0
2015-01-12,2.45,2.53,2.425,2.5,150013,9.8,10.12,9.7,10.0,37503.25,0.0,1.0
2015-01-13,2.4,2.51,2.39,2.49,210961,9.6,10.04,9.56,9.96,52740.25,0.0,1.0
2015-01-14,2.4,2.43,2.33,2.37,93470,9.6,9.72,9.32,9.48,23367.5,0.0,1.0
2015-01-15,2.4,2.45,2.39,2.42,304786,9.6,9.8,9.56,9.68,76196.5,0.0,1.0
2015-01-16,2.49,2.51,2.32,2.39,353911,9.96,10.04,9.28,9.56,88477.75,0.0,1.0
2015-01-20,2.5,2.52,2.43,2.5,342456,10.0,10.08,9.72,10.0,85614,0.0,1.0
2015-01-21,2.47,2.54,2.45,2.48,528281,9.88,10.16,9.8,9.92,132070.25,0.0,1.0
2015-01-22,2.52,2.53,2.43,2.5,330631,10.08,10.12,9.72,10.0,82657.75,0.0,1.0
2015-01-23,2.49,2.54,2.45,2.54,191137,9.96,10.16,9.8,10.16,47784.25,0.0,1.0
2015-01-26,2.48,2.5,2.4296,2.48,161694,9.92,10.0,9.7184,9.92,40423.5,0.0,1.0
2015-01-27,2.43,2.48,2.41,2.45,166908,9.72,9.92,9.64,9.8,41727,0.0,1.0
2015-01-28,2.44,2.48,2.4,2.46,229514,9.76,9.92,9.6,9.84,57378.5,0.0,1.0
2015-01-29,2.52,2.55,2.449,2.45,682159,10.08,10.2,9.796,9.8,170539.75,0.0,1.0
2015-01-30,2.4,2.59,2.4,2.48,472242,9.6,10.36,9.6,9.92,118060.5,0.0,1.0
2015-02-02,2.46,2.46,2.33,2.42,503812,9.84,9.84,9.32,9.68,125953,0.0,1.0
2015-02-03,2.45,2.5,2.4219,2.45,205687,9.8,10.0,9.6876,9.8,51421.75,0.0,1.0
2015-02-04,2.5,2.5,2.43,2.45,391206,10.0,10.0,9.72,9.8,97801.5,0.0,1.0
2015-02-05,2.57,2.57,2.5,2.5,439165,10.28,10.28,10.0,10.0,109791.25,0.0,1.0
2015-02-06,2.67,2.94,2.56,2.6,3003901,10.68,11.76,10.24,10.4,750975.25,0.0,1.0
2015-02-09,2.64,2.8,2.631,2.67,980265,10.56,11.2,10.524,10.68,245066.25,0.0,1.0
2015-02-10,2.66,2.69,2.6,2.64,825691,10.64,10.76,10.4,10.56,206422.75,0.0,1.0
2015-02-11,2.66,2.68,2.635,2.66,292320,10.64,10.72,10.54,10.64,73080,0.0,1.0
2015-02-12,2.77,2.77,2.66,2.67,748521,11.08,11.08,10.64,10.68,187130.25,0.0,1.0
2015-02-13,2.81,2.84,2.72,2.73,653111,11.24,11.36,10.88,10.92,163277.75,0.0,1.0
2015-02-17,2.77,2.8499,2.75,2.8,682601,11.08,11.3996,11.0,11.2,170650.25,0.0,1.0
2015-02-18,2.8,2.81,2.675,2.77,635708,11.2,11.24,10.7,11.08,158927,0.0,1.0
2015-02-19,2.78,2.8,2.77,2.8,515061,11.12,11.2,11.08,11.2,128765.25,0.0,1.0
2015-02-20,2.7,2.8054,2.65,2.79,570106,10.8,11.2216,10.6,11.16,142526.5,0.0,1.0
2015-02-23,2.6,2.71,2.57,2.71,823567,10.4,10.84,10.28,10.84,205891.75,0.0,1.0
2015-02-24,2.74,2.75,2.56,2.57,369940,10.96,11.0,10.24,10.28,92485,0.0,1.0
2015-02-25,2.83,2.86,2.72,2.72,1689590,11.32,11.44,10.88,10.88,422397.5,0.0,1.0
2015-02-26,2.86,2.94,2.78,2.89,2042138,11.44,11.76,11.12,11.56,510534.5,0.0,1.0
2015-02-27,2.8,2.9,2.8,2.87,630887,11.2,11.6,11.2,11.48,157721.75,0.0,1.0
2015-03-02,2.88,2.89,2.83,2.83,620089,11.52,11.56,11.32,11.32,155022.25,0.0,1.0
2015-03-03,2.83,2.9,2.81,2.88,534239,11.32,11.6,11.24,11.52,133559.75,0.0,1.0
2015-03-04,2.8,2.86,2.8,2.83,427786,11.2,11.44,11.2,11.32,106946.5,0.0,1.0
2015-03-05,2.8,2.84,2.75,2.8,371475,11.2,11.36,11.0,11.2,92868.75,0.0,1.0
2015-03-06,2.71,2.85,2.71,2.8,517422,10.84,11.4,10.84,11.2,129355.5,0.0,1.0
2015-03-09,2.71,2.73,2.66,2.71,319564,10.84,10.92,10.64,10.84,79891,0.0,1.0
2015-03-10,2.63,2.72,2.61,2.7,386781,10.52,10.88,10.44,10.8,96695.25,0.0,1.0
2015-03-11,2.62,2.7,2.61,2.62,270858,10.48,10.8,10.44,10.48,67714.5,0.0,1.0
2015-03-12,2.69,2.69,2.61,2.63,338832,10.76,10.76,10.44,10.52,84708,0.0,1.0
2015-03-13,2.72,2.78,2.68,2.7,254260,10.88,11.12,10.72,10.8,63565,0.0,1.0
2015-03-16,2.72,2.75,2.705,2.75,268024,10.88,11.0,10.82,11.0,67006,0.0,1.0
2015-03-17,2.71,2.74,2.67,2.71,157296,10.84,10.96,10.68,10.84,39324,0.0,1.0
2015-03-18,2.53,2.71,2.445,2.69,1214400,10.12,10.84,9.78,10.76,303600,0.0,1.0
2015-03-19,2.54,2.57,2.505,2.51,829781,10.16,10.28,10.02,10.04,207445.25,0.0,1.0
2015-03-20,2.47,2.59,2.44,2.56,936577,9.88,10.36,9.76,10.24,234144.25,0.0,1.0
2015-03-23,2.52,2.52,2.4102,2.47,728711,10.08,10.08,9.6408,9.88,182177.75,0.0,1.0
2015-03-24,2.51,2.555,2.4927,2.54,205742,10.04,10.22,9.9708,10.16,51435.5,0.0,1.0
2015-03-25,2.4,2.56,2.4,2.54,545770,9.6,10.24,9.6,10.16,136442.5,0.0,1.0
2015-03-26,2.35,2.4,2.21,2.36,485706,9.4,9.6,8.84,9.44,121426.5,0.0,1.0
2015-03-27,2.35,2.38,2.29,2.34,409939,9.4,9.52,9.16,9.36,102484.75,0.0,1.0
2015-03-30,2.4,2.41,2.335,2.35,312426,9.6,9.64,9.34,9.4,78106.5,0.0,1.0
2015-03-31,2.38,2.4,2.33,2.4,265885,9.52,9.6,9.32,9.6,66471.25,0.0,1.0
2015-04-01,2.6,2.65,2.3801,2.43,735444,10.4,10.6,9.5204,9.72,183861,0.0,1.0
2015-04-02,2.58,2.63,2.58,2.61,318806,10.32,10.52,10.32,10.44,79701.5,0.0,1.0
2015-04-06,2.53,2.63,2.52,2.55,285582,10.12,10.52,10.08,10.2,71395.5,0.0,1.0
2015-04-07,2.6,2.66,2.51,2.53,426909,10.4,10.64,10.04,10.12,106727.25,0.0,1.0
2015-04-08,2.61,2.64,2.53,2.59,223714,10.44,10.56,10.12,10.36,55928.5,0.0,1.0
2015-04-09,2.61,2.63,2.56,2.63,190814,10.44,10.52,10.24,10.52,47703.5,0.0,1.0
2015-04-10,2.66,2.68,2.59,2.64,324433,10.64,10.72,10.36,10.56,81108.25,0.0,1.0
2015-04-13,2.64,2.66,2.62,2.64,156321,10.56,10.64,10.48,10.56,39080.25,0.0,1.0
2015-04-14,2.64,2.66,2.62,2.65,180978,10.56,10.64,10.48,10.6,45244.5,0.0,1.0
2015-04-15,2.65,2.6601,2.55,2.62,226493,10.6,10.6404,10.2,10.48,56623.25,0.0,1.0
2015-04-16,2.61,2.64,2.58,2.64,171444,10.44,10.56,10.32,10.56,42861,0.0,1.0
2015-04-17,2.49,2.6,2.44,2.6,700594,9.96,10.4,9.76,10.4,175148.5,0.0,1.0
2015-04-20,2.52,2.56,2.48,2.49,259745,10.08,10.24,9.92,9.96,64936.25,0.0,1.0
2015-04-21,2.64,2.67,2.53,2.53,556322,10.56,10.68,10.12,10.12,139080.5,0.0,1.0
2015-04-22,2.64,2.66,2.55,2.66,338725,10.56,10.64,10.2,10.64,84681.25,0.0,1.0
2015-04-23,2.65,2.66,2.56,2.63,182057,10.6,10.64,10.24,10.52,45514.25,0.0,1.0
2015-04-24,2.62,2.67,2.55,2.65,260693,10.48,10.68,10.2,10.6,65173.25,0.0,1.0
2015-04-27,2.58,2.66,2.53,2.64,248249,10.32,10.64,10.12,10.56,62062.25,0.0,1.0
2015-04-28,2.63,2.65,2.56,2.58,225893,10.52,10.6,10.24,10.32,56473.25,0.0,1.0
2015-04-29,2.61,2.682,2.59,2.59,355984,10.44,10.728,10.36,10.36,88996,0.0,1.0
2015-04-30,2.52,2.65,2.52,2.61,620231,10.08,10.6,10.08,10.44,155057.75,0.0,1.0
2015-05-01,2.58,2.625,2.51,2.51,258027,10.32,10.5,10.04,10.04,64506.75,0.0,1.0
2015-05-04,2.6,2.63,2.57,2.6,190997,10.4,10.52,10.28,10.4,47749.25,0.0,1.0
2015-05-05,2.59,2.6,2.55,2.6,543399,10.36,10.4,10.2,10.4,135849.75,0.0,1.0
2015-05-06,2.77,2.94,2.77,2.81,1498304,11.08,11.76,11.08,11.24,374576,0.0,1.0
2015-05-07,2.95,2.97,2.75,2.75,1278427,11.8,11.88,11.0,11.0,319606.75,0.0,1.0
2015-05-08,2.92,2.95,2.82,2.95,572932,11.68,11.8,11.28,11.8,143233,0.0,1.0
2015-05-11,3.03,3.05,2.9,2.95,1027838,12.12,12.2,11.6,11.8,256959.5,0.0,1.0
2015-05-12,3.08,3.09,3.01,3.03,869437,12.32,12.36,12.04,12.12,217359.25,0.0,1.0
2015-05-13,3.11,3.15,3.04,3.11,858301,12.44,12.6,12.16,12.44,214575.25,0.0,1.0
2015-05-14,3.16,3.17,3.12,3.15,1272550,12.64,12.68,12.48,12.6,318137.5,0.0,1.0
2015-05-15,3.15,3.19,3.14,3.16,700682,12.6,12.76,12.56,12.64,175170.5,0.0,1.0
2015-05-18,3.21,3.26,3.15,3.17,985656,12.84,13.04,12.6,12.68,246414,0.0,1.0
2015-05-19,3.14,3.28,3.14,3.25,509079,12.56,13.12,12.56,13.0,127269.75,0.0,1.0
2015-05-20,3.14,3.18,3.11,3.13,341164,12.56,12.72,12.44,12.52,85291,0.0,1.0
2015-05-21,3.13,3.15,3.11,3.15,268662,12.52,12.6,12.44,12.6,67165.5,0.0,1.0
2015-05-22,3.13,3.19,3.05,3.12,602767,12.52,12.76,12.2,12.48,150691.75,0.0,1.0
2015-05-26,3.15,3.17,3.02,3.12,453122,12.6,12.68,12.08,12.48,113280.5,0.0,1.0
2015-05-27,3.24,3.26,3.13,3.18,716126,12.96,13.04,12.52,12.72,179031.5,0.0,1.0
2015-05-28,3.21,3.24,3.175,3.21,363872,12.84,12.96,12.7,12.84,90968,0.0,1.0
2015-05-29,3.2,3.23,3.16,3.2,444136,12.8,12.92,12.64,12.8,111034,0.0,1.0
2015-06-01,3.21,3.24,3.1,3.22,465252,12.84,12.96,12.4,12.88,116313,0.0,1.0
2015-06-02,3.15,3.21,3.14,3.16,346842,12.6,12.84,12.56,12.64,86710.5,0.0,1.0
2015-06-03,3.17,3.18,3.14,3.15,471107,12.68,12.72,12.56,12.6,117776.75,0.0,1.0
2015-06-04,3.1,3.17,3.05,3.16,827511,12.4,12.68,12.2,12.64,206877.75,0.0,1.0
2015-06-05,3.14,3.17,3.05,3.07,363181,12.56,12.68,12.2,12.28,90795.25,0.0,1.0
2015-06-08,3.08,3.14,3.07,3.11,416331,12.32,12.56,12.28,12.44,104082.75,0.0,1.0
2015-06-09,3.02,3.1,3.02,3.09,286626,12.08,12.4,12.08,12.36,71656.5,0.0,1.0
2015-06-10,3.09,3.1,3.05,3.06,588585,12.36,12.4,12.2,12.24,147146.25,0.0,1.0
2015-06-11,3.05,3.125,3.04,3.1,503846,12.2,12.5,12.16,12.4,125961.5,0.0,1.0
2015-06-12,3.06,3.09,3.02,3.05,268088,12.24,12.36,12.08,12.2,67022,0.0,1.0
2015-06-15,3.01,3.0592,2.97,3.04,446574,12.04,12.2368,11.88,12.16,111643.5,0.0,1.0
2015-06-16,3.01,3.0299,2.99,3.0,297565,12.04,12.1196,11.96,12.0,74391.25,0.0,1.0
2015-06-17,3.02,3.04,2.99,3.01,209782,12.08,12.16,11.96,12.04,52445.5,0.0,1.0
2015-06-18,3.03,3.07,2.99,3.03,511751,12.12,12.28,11.96,12.12,127937.75,0.0,1.0
2015-06-19,3.04,3.085,2.968,3.03,1094569,12.16,12.34,11.872,12.12,273642.25,0.0,1.0
2015-06-22,2.99,3.0883,2.97,3.05,812553,11.96,12.3532,11.88,12.2,203138.25,0.0,1.0
2015-06-23,3.03,3.13,3.03,3.1,2647212,12.12,12.52,12.12,12.4,661803,0.0,1.0
2015-06-24,3.12,3.19,3.01,3.02,1395175,12.48,12.76,12.04,12.08,348793.75,0.0,1.0
2015-06-25,3.14,3.17,3.13,3.15,1032635,12.56,12.68,12.52,12.6,258158.75,0.0,1.0
2015-06-26,3.02,3.15,3.01,3.15,1147833,12.08,12.6,12.04,12.6,286958.25,0.0,1.0
2015-06-29,2.9,3.04,2.88,2.97,860517,11.6,12.16,11.52,11.88,215129.25,0.0,1.0
2015-06-30,2.96,2.98,2.9242,2.95,388783,11.84,11.92,11.6968,11.8,97195.75,0.0,1.0
2015-07-01,3.03,3.1,3.0,3.04,661594,12.12,12.4,12.0,12.16,165398.5,0.0,1.0
2015-07-02,3.11,3.11,3.0,3.05,1030328,12.44,12.44,12.0,12.2,257582,0.0,1.0
2015-07-06,3.09,3.14,3.05,3.06,620715,12.36,12.56,12.2,12.24,155178.75,0.0,1.0
2015-07-07,3.05,3.1,2.92,3.07,560744,12.2,12.4,11.68,12.28,140186,0.0,1.0
2015-07-08,2.84,3.02,2.8,3.01,806898,11.36,12.08,11.2,12.04,201724.5,0.0,1.0
2015-07-09,2.84,2.95,2.83,2.87,360656,11.36,11.8,11.32,11.48,90164,0.0,1.0
2015-07-10,2.96,2.98,2.84,2.86,347139,11.84,11.92,11.36,11.44,86784.75,0.0,1.0
2015-07-13,2.97,3.05,2.9201,2.95,491337,11.88,12.2,11.6804,11.8,122834.25,0.0,1.0
2015-07-14,2.99,3.04,2.97,2.98,360631,11.96,12.16,11.88,11.92,90157.75,0.0,1.0
2015-07-15,3.01,3.06,2.98,3.03,822448,12.04,12.24,11.92,12.12,205612,0.0,1.0
2015-07-16,3.0,3.05,2.97,3.01,968598,12.0,12.2,11.88,12.04,242149.5,0.0,1.0
2015-07-17,2.96,3.0,2.94,3.0,515299,11.84,12.0,11.76,12.0,128824.75,0.0,1.0
2015-07-20,2.95,2.98,2.92,2.98,644913,11.8,11.92,11.68,11.92,161228.25,0.0,1.0
2015-07-21,2.97,3.0,2.92,2.94,574551,11.88,12.0,11.68,11.76,143637.75,0.0,1.0
2015-07-22,2.97,2.97,2.91,2.93,846621,11.88,11.88,11.64,11.72,211655.25,0.0,1.0
2015-07-23,2.85,3.0,2.85,2.95,687695,11.4,12.0,11.4,11.8,171923.75,0.0,1.0
2015-07-24,2.75,2.88,2.74,2.83,728315,11.0,11.52,10.96,11.32,182078.75,0.0,1.0
2015-07-27,2.82,2.87,2.69,2.74,437691,11.28,11.48,10.76,10.96,109422.75,0.0,1.0
2015-07-28,2.84,2.87,2.81,2.85,524775,11.36,11.48,11.24,11.4,131193.75,0.0,1.0
2015-07-29,2.76,2.85,2.76,2.83,405559,11.04,11.4,11.04,11.32,101389.75,0.0,1.0
2015-07-30,2.93,2.94,2.74,2.74,972721,11.72,11.76,10.96,10.96,243180.25,0.0,1.0
2015-07-31,2.95,2.95,2.88,2.95,856203,11.8,11.8,11.52,11.8,214050.75,0.0,1.0
2015-08-03,2.92,2.98,2.86,2.95,1043913,11.68,11.92,11.44,11.8,260978.25,0.0,1.0
2015-08-04,2.87,2.95,2.75,2.95,1125528,11.48,11.8,11.0,11.8,281382,0.0,1.0
2015-08-05,3.18,3.32,2.98,3.16,2881513,12.72,13.28,11.92,12.64,720378.25,0.0,1.0
2015-08-06,3.18,3.24,3.09,3.15,1341344,12.72,12.96,12.36,12.6,335336,0.0,1.0
2015-08-07,3.21,3.3,3.155,3.16,1016929,12.84,13.2,12.62,12.64,254232.25,0.0,1.0
2015-08-10,3.28,3.42,3.22,3.23,1662979,13.12,13.68,12.88,12.92,415744.75,0.0,1.0
2015-08-11,3.23,3.31,3.21,3.27,740449,12.92,13.24,12.84,13.08,185112.25,0.0,1.0
2015-08-12,3.21,3.28,3.14,3.17,1024879,12.84,13.12,12.56,12.68,256219.75,0.0,1.0
2015-08-13,3.2,3.28,2.7825,3.14,551830,12.8,13.12,11.13,12.56,137957.5,0.0,1.0
2015-08-14,3.21,3.24,3.16,3.2,453382,12.84,12.96,12.64,12.8,113345.5,0.0,1.0
2015-08-17,3.21,3.24,3.17,3.2,507533,12.84,12.96,12.68,12.8,126883.25,0.0,1.0
2015-08-18,3.18,3.25,3.18,3.24,495758,12.72,13.0,12.72,12.96,123939.5,0.0,1.0
2015-08-19,3.33,3.38,3.11,3.17,1360029,13.32,13.52,12.44,12.68,340007.25,0.0,1.0
2015-08-20,3.35,3.42,3.27,3.27,1194178,13.4,13.68,13.08,13.08,298544.5,0.0,1.0
2015-08-21,3.29,3.41,3.27,3.28,739490,13.16,13.64,13.08,13.12,184872.5,0.0,1.0
2015-08-24,3.07,3.31,2.86,3.15,914453,12.28,13.24,11.44,12.6,228613.25,0.0,1.0
2015-08-25,3.01,3.2199,3.0,3.16,634674,12.04,12.8796,12.0,12.64,158668.5,0.0,1.0
2015-08-26,3.08,3.12,3.025,3.08,647172,12.32,12.48,12.1,12.32,161793,0.0,1.0
2015-08-27,3.15,3.19,3.07,3.12,600586,12.6,12.76,12.28,12.48,150146.5,0.0,1.0
2015-08-28,3.17,3.2,3.11,3.13,350816,12.68,12.8,12.44,12.52,87704,0.0,1.0
2015-08-31,3.26,3.3,3.15,3.15,729007,13.04,13.2,12.6,12.6,182251.75,0.0,1.0
2015-09-01,3.16,3.25,3.14,3.2,512559,12.64,13.0,12.56,12.8,128139.75,0.0,1.0
2015-09-02,3.24,3.26,3.1416,3.2,414331,12.96,13.04,12.5664,12.8,103582.75,0.0,1.0
2015-09-03,3.22,3.29,3.21,3.21,528895,12.88,13.16,12.84,12.84,132223.75,0.0,1.0
2015-09-04,3.23,3.25,3.18,3.18,231988,12.92,13.0,12.72,12.72,57997,0.0,1.0
2015-09-08,3.41,3.495,3.29,3.31,1912636,13.64,13.98,13.16,13.24,478159,0.0,1.0
2015-09-09,3.31,3.48,3.31,3.48,537107,13.24,13.92,13.24,13.92,134276.75,0.0,1.0
2015-09-10,3.37,3.38,3.27,3.3,300729,13.48,13.52,13.08,13.2,75182.25,0.0,1.0
2015-09-11,3.35,3.41,3.29,3.33,332152,13.4,13.64,13.16,13.32,83038,0.0,1.0
2015-09-14,3.3,3.4,3.26,3.35,337838,13.2,13.6,13.04,13.4,84459.5,0.0,1.0
2015-09-15,3.39,3.4,3.29,3.32,477174,13.56,13.6,13.16,13.28,119293.5,0.0,1.0
2015-09-16,3.37,3.43,3.33,3.37,775782,13.48,13.72,13.32,13.48,193945.5,0.0,1.0
2015-09-17,3.33,3.41,3.32,3.39,764134,13.32,13.64,13.28,13.56,191033.5,0.0,1.0
2015-09-18,2.9,3.32,2.9,3.3,2000245,11.6,13.28,11.6,13.2,500061.25,0.0,1.0
2015-09-21,2.93,3.06,2.85,2.97,913571,11.72,12.24,11.4,11.88,228392.75,0.0,1.0
2015-09-22,2.73,2.93,2.66,2.86,1811947,10.92,11.72,10.64,11.44,452986.75,0.0,1.0
2015-09-23,2.64,2.8699,2.59,2.74,1582674,10.56,11.4796,10.36,10.96,395668.5,0.0,1.0
2015-09-24,2.62,2.65,2.47,2.62,1544182,10.48,10.6,9.88,10.48,386045.5,0.0,1.0
2015-09-25,2.47,2.691,2.4,2.66,1005408,9.88,10.764,9.6,10.64,251352,0.0,1.0
2015-09-28,2.39,2.5398,2.37,2.48,854929,9.56,10.1592,9.48,9.92,213732.25,0.0,1.0
2015-09-29,2.67,2.78,2.4528,2.56,1728338,10.68,11.12,9.8112,10.24,432084.5,0.0,1.0
2015-09-30,2.67,2.73,2.64,2.72,785746,10.68,10.92,10.56,10.88,196436.5,0.0,1.0
2015-10-01,2.64,2.71,2.595,2.66,521230,10.56,10.84,10.38,10.64,130307.5,0.0,1.0
2015-10-02,2.72,2.72,2.58,2.61,500137,10.88,10.88,10.32,10.44,125034.25,0.0,1.0
2015-10-05,2.77,2.8,2.68,2.78,501883,11.08,11.2,10.72,11.12,125470.75,0.0,1.0
2015-10-06,2.76,2.92,2.71,2.81,625365,11.04,11.68,10.84,11.24,156341.25,0.0,1.0
2015-10-07,2.81,2.82,2.69,2.75,685946,11.24,11.28,10.76,11.0,171486.5,0.0,1.0
2015-10-08,2.91,2.96,2.78,2.78,664044,11.64,11.84,11.12,11.12,166011,0.0,1.0
2015-10-09,2.78,2.9099,2.78,2.89,687934,11.12,11.6396,11.12,11.56,171983.5,0.0,1.0
2015-10-12,2.73,2.77,2.63,2.77,669328,10.92,11.08,10.52,11.08,167332,0.0,1.0
2015-10-13,2.62,2.77,2.61,2.69,633514,10.48,11.08,10.44,10.76,158378.5,0.0,1.0
2015-10-14,2.66,2.74,2.6,2.6,674315,10.64,10.96,10.4,10.4,168578.75,0.0,1.0
2015-10-15,2.79,2.8,2.68,2.68,576946,11.16,11.2,10.72,10.72,144236.5,0.0,1.0
2015-10-16,2.83,2.86,2.75,2.81,554200,11.32,11.44,11.0,11.24,138550,0.0,1.0
2015-10-19,2.81,2.9,2.76,2.83,603665,11.24,11.6,11.04,11.32,150916.25,0.0,1.0
2015-10-20,2.88,2.88,2.7936,2.8,574673,11.52,11.52,11.1744,11.2,143668.25,0.0,1.0
2015-10-21,2.88,2.92,2.85,2.9,875882,11.52,11.68,11.4,11.6,218970.5,0.0,1.0
2015-10-22,2.9,2.9099,2.81,2.9,936648,11.6,11.6396,11.24,11.6,234162,0.0,1.0
2015-10-23,3.0,3.02,2.87,2.92,650342,12.0,12.08,11.48,11.68,162585.5,0.0,1.0
2015-10-26,2.97,2.99,2.93,2.95,471176,11.88,11.96,11.72,11.8,117794,0.0,1.0
2015-10-27,2.84,2.97,2.82,2.95,457600,11.36,11.88,11.28,11.8,114400,0.0,1.0
2015-10-28,2.99,3.01,2.85,2.85,600628,11.96,12.04,11.4,11.4,150157,0.0,1.0
2015-10-29,2.81,3.01,2.8,2.98,574997,11.24,12.04,11.2,11.92,143749.25,0.0,1.0
2015-10-30,2.8,2.84,2.79,2.81,318494,11.2,11.36,11.16,11.24,79623.5,0.0,1.0
2015-11-02,2.94,2.98,2.79,2.81,677240,11.76,11.92,11.16,11.24,169310,0.0,1.0
2015-11-03,2.99,3.05,2.9,2.92,967963,11.96,12.2,11.6,11.68,241990.75,0.0,1.0
2015-11-04,3.06,3.1,2.975,3.0,1080730,12.24,12.4,11.9,12.0,270182.5,0.0,1.0
2015-11-05,2.38,2.7,2.26,2.62,5707361,9.52,10.8,9.04,10.48,1426840.25,0.0,1.0
2015-11-06,2.45,2.48,2.35,2.38,1361977,9.8,9.92,9.4,9.52,340494.25,0.0,1.0
2015-11-09,2.34,2.45,2.33,2.45,919290,9.36,9.8,9.32,9.8,229822.5,0.0,1.0
2015-11-10,2.46,2.46,2.3,2.35,1208116,9.84,9.84,9.2,9.4,302029,0.0,1.0
2015-11-11,2.42,2.48,2.41,2.48,535672,9.68,9.92,9.64,9.92,133918,0.0,1.0
2015-11-12,2.41,2.46,2.37,2.42,704637,9.64,9.84,9.48,9.68,176159.25,0.0,1.0
2015-11-13,2.4,2.44,2.38,2.38,465539,9.6,9.76,9.52,9.52,116384.75,0.0,1.0
2015-11-16,2.48,2.5,2.36,2.39,824804,9.92,10.0,9.44,9.56,206201,0.0,1.0
2015-11-17,2.49,2.5,2.42,2.46,622079,9.96,10.0,9.68,9.84,155519.75,0.0,1.0
2015-11-18,2.51,2.52,2.43,2.48,1037270,10.04,10.08,9.72,9.92,259317.5,0.0,1.0
2015-11-19,2.53,2.53,2.48,2.5,719937,10.12,10.12,9.92,10.0,179984.25,0.0,1.0
2015-11-20,2.55,2.59,2.51,2.54,396360,10.2,10.36,10.04,10.16,99090,0.0,1.0
2015-11-23,2.48,2.53,2.48,2.51,316008,9.92,10.12,9.92,10.04,79002,0.0,1.0
2015-11-24,2.53,2.54,2.45,2.47,295547,10.12,10.16,9.8,9.88,73886.75,0.0,1.0
2015-11-25,2.56,2.56,2.49,2.52,334557,10.24,10.24,9.96,10.08,83639.25,0.0,1.0
2015-11-27,2.59,2.595,2.54,2.55,100964,10.36,10.38,10.16,10.2,25241,0.0,1.0
2015-11-30,2.64,2.67,2.595,2.61,364364,10.56,10.68,10.38,10.44,91091,0.0,1.0
2015-12-01,2.65,2.67,2.6,2.65,342221,10.6,10.68,10.4,10.6,85555.25,0.0,1.0
2015-12-02,2.71,2.76,2.66,2.68,385248,10.84,11.04,10.64,10.72,96312,0.0,1.0
2015-12-03,2.57,2.7446,2.57,2.71,578090,10.28,10.9784,10.28,10.84,144522.5,0.0,1.0
2015-12-04,2.62,2.67,2.55,2.58,611328,10.48,10.68,10.2,10.32,152832,0.0,1.0
2015-12-07,2.55,2.64,2.47,2.63,658412,10.2,10.56,9.88,10.52,164603,0.0,1.0
2015-12-08,2.51,2.55,2.48,2.52,271458,10.04,10.2,9.92,10.08,67864.5,0.0,1.0
2015-12-09,2.52,2.56,2.47,2.51,280725,10.08,10.24,9.88,10.04,70181.25,0.0,1.0
2015-12-10,2.51,2.56,2.475,2.51,445799,10.04,10.24,9.9,10.04,111449.75,0.0,1.0
2015-12-11,2.5,2.52,2.46,2.46,412456,10.0,10.08,9.84,9.84,103114,0.0,1.0
2015-12-14,2.38,2.52,2.36,2.49,801052,9.52,10.08,9.44,9.96,200263,0.0,1.0
2015-12-15,2.48,2.49,2.3978,2.4,333630,9.92,9.96,9.5912,9.6,83407.5,0.0,1.0
2015-12-16,2.53,2.55,2.48,2.49,321480,10.12,10.2,9.92,9.96,80370,0.0,1.0
2015-12-17,2.53,2.59,2.49,2.53,425699,10.12,10.36,9.96,10.12,106424.75,0.0,1.0
2015-12-18,2.6,2.645,2.5201,2.53,1226870,10.4,10.58,10.0804,10.12,306717.5,0.0,1.0
2015-12-21,2.65,2.67,2.58,2.63,467842,10.6,10.68,10.32,10.52,116960.5,0.0,1.0
2015-12-22,2.67,2.68,2.57,2.65,340203,10.68,10.72,10.28,10.6,85050.75,0.0,1.0
2015-12-23,2.65,2.69,2.64,2.67,268042,10.6,10.76,10.56,10.68,67010.5,0.0,1.0
2015-12-24,2.67,2.69,2.62,2.65,155817,10.68,10.76,10.48,10.6,38954.25,0.0,1.0
2015-12-28,2.65,2.67,2.57,2.67,406035,10.6,10.68,10.28,10.68,101508.75,0.0,1.0
2015-12-29,2.7,2.7,2.61,2.66,264208,10.8,10.8,10.44,10.64,66052,0.0,1.0
2015-12-30,2.64,2.7,2.59,2.69,321808,10.56,10.8,10.36,10.76,80452,0.0,1.0
2015-12-31,2.59,2.67,2.57,2.63,562279,10.36,10.68,10.28,10.52,140569.75,0.0,1.0
2016-01-04,2.58,2.61,2.53,2.55,519119,10.32,10.44,10.12,10.2,129779.75,0.0,1.0
2016-01-05,2.55,2.58,2.5,2.58,311340,10.2,10.32,10.0,10.32,77835,0.0,1.0
2016-01-06,2.61,2.62,2.47,2.5,529382,10.44,10.48,9.88,10.0,132345.5,0.0,1.0
2016-01-07,2.47,2.61,2.45,2.57,466260,9.88,10.44,9.8,10.28,116565,0.0,1.0
2016-01-08,2.33,2.54,2.33,2.48,473968,9.32,10.16,9.32,9.92,118492,0.0,1.0
2016-01-11,2.38,2.4699,2.29,2.36,715606,9.52,9.8796,9.16,9.44,178901.5,0.0,1.0
2016-01-12,2.41,2.51,2.32,2.46,914066,9.64,10.04,9.28,9.84,228516.5,0.0,1.0
2016-01-13,2.43,2.44,2.32,2.41,675520,9.72,9.76,9.28,9.64,168880,0.0,1.0
2016-01-14,2.61,2.64,2.41,2.42,979749,10.44,10.56,9.64,9.68,244937.25,0.0,1.0
2016-01-15,2.65,2.675,2.479,2.52,909882,10.6,10.7,9.916,10.08,227470.5,0.0,1.0
2016-01-19,2.54,2.7,2.48,2.7,722412,10.16,10.8,9.92,10.8,180603,0.0,1.0
2016-01-20,2.43,2.5,2.3,2.44,1666948,9.72,10.0,9.2,9.76,416737,0.0,1.0
2016-01-21,2.44,2.5,2.37,2.44,540490,9.76,10.0,9.48,9.76,135122.5,0.0,1.0
2016-01-22,2.58,2.6,2.46,2.47,537174,10.32,10.4,9.84,9.88,134293.5,0.0,1.0
2016-01-25,2.5,2.62,2.48,2.56,281247,10.0,10.48,9.92,10.24,70311.75,0.0,1.0
2016-01-26,2.56,2.63,2.52,2.53,496816,10.24,10.52,10.08,10.12,124204,0.0,1.0
2016-01-27,2.49,2.58,2.49,2.56,392090,9.96,10.32,9.96,10.24,98022.5,0.0,1.0
2016-01-28,2.52,2.56,2.5,2.53,413233,10.08,10.24,10.0,10.12,103308.25,0.0,1.0
2016-01-29,2.62,2.62,2.5,2.53,902426,10.48,10.48,10.0,10.12,225606.5,0.0,1.0
2016-02-01,2.62,2.63,2.58,2.62,453985,10.48,10.52,10.32,10.48,113496.25,0.0,1.0
2016-02-02,2.58,2.63,2.53,2.63,465097,10.32,10.52,10.12,10.52,116274.25,0.0,1.0
2016-02-03,2.4,2.6399,2.27,2.62,1936934,9.6,10.5596,9.08,10.48,484233.5,0.0,1.0
2016-02-04,2.48,2.54,2.35,2.42,743157,9.92,10.16,9.4,9.68,185789.25,0.0,1.0
2016-02-05,2.42,2.48,2.3738,2.48,595047,9.68,9.92,9.4952,9.92,148761.75,0.0,1.0
2016-02-08,2.34,2.41,1.79,2.41,981247,9.36,9.64,7.16,9.64,245311.75,0.0,1.0
2016-02-09,2.28,2.34,2.22,2.31,332061,9.12,9.36,8.88,9.24,83015.25,0.0,1.0
2016-02-10,2.24,2.36,2.22,2.31,441506,8.96,9.44,8.88,9.24,110376.5,0.0,1.0
2016-02-11,2.25,2.25,2.155,2.16,368881,9.0,9.0,8.62,8.64,92220.25,0.0,1.0
2016-02-12,2.27,2.32,2.2,2.32,510225,9.08,9.28,8.8,9.28,127556.25,0.0,1.0
2016-02-16,2.37,2.37,2.27,2.28,302902,9.48,9.48,9.08,9.12,75725.5,0.0,1.0
2016-02-17,2.38,2.43,2.35,2.38,374972,9.52,9.72,9.4,9.52,93743,0.0,1.0
2016-02-18,2.41,2.425,2.371,2.38,210685,9.64,9.7,9.484,9.52,52671.25,0.0,1.0
2016-02-19,2.46,2.52,2.41,2.41,389745,9.84,10.08,9.64,9.64,97436.25,0.0,1.0
2016-02-22,2.35,2.5,2.32,2.5,697114,9.4,10.0,9.28,10.0,174278.5,0.0,1.0
2016-02-23,2.45,2.48,2.35,2.35,408260,9.8,9.92,9.4,9.4,102065,0.0,1.0
2016-02-24,2.51,2.51,2.37,2.44,424470,10.04,10.04,9.48,9.76,106117.5,0.0,1.0
2016-02-25,2.5,2.53,2.42,2.53,289623,10.0,10.12,9.68,10.12,72405.75,0.0,1.0
2016-02-26,2.52,2.57,2.48,2.5,273047,10.08,10.28,9.92,10.0,68261.75,0.0,1.0
2016-02-29,2.5,2.53,2.45,2.5,565135,10.0,10.12,9.8,10.0,141283.75,0.0,1.0
2016-03-01,2.63,2.7,2.48,2.5,494583,10.52,10.8,9.92,10.0,123645.75,0.0,1.0
2016-03-02,2.66,2.7,2.625,2.65,310745,10.64,10.8,10.5,10.6,77686.25,0.0,1.0
2016-03-03,2.73,2.8,2.65,2.68,592475,10.92,11.2,10.6,10.72,148118.75,0.0,1.0
2016-03-04,2.68,2.75,2.6507,2.75,278811,10.72,11.0,10.6028,11.0,69702.75,0.0,1.0
2016-03-07,2.62,2.7,2.45,2.49,610927,10.48,10.8,9.8,9.96,152731.75,0.0,1.0
2016-03-08,2.77,2.85,2.66,2.7,906068,11.08,11.4,10.64,10.8,226517,0.0,1.0
2016-03-09,2.79,2.83,2.755,2.77,408194,11.16,11.32,11.02,11.08,102048.5,0.0,1.0
2016-03-10,2.74,2.8,2.69,2.8,239972,10.96,11.2,10.76,11.2,59993,0.0,1.0
2016-03-11,2.77,2.785,2.6525,2.77,293024,11.08,11.14,10.61,11.08,73256,0.0,1.0
2016-03-14,2.76,2.79,2.705,2.74,213004,11.04,11.16,10.82,10.96,53251,0.0,1.0
2016-03-15,2.66,2.75,2.635,2.75,288386,10.64,11.0,10.54,11.0,72096.5,0.0,1.0
2016-03-16,2.69,2.72,2.65,2.67,259382,10.76,10.88,10.6,10.68,64845.5,0.0,1.0
2016-03-17,2.71,2.718,2.635,2.67,281841,10.84,10.872,10.54,10.68,70460.25,0.0,1.0
2016-03-18,2.85,2.86,2.71,2.74,773895,11.4,11.44,10.84,10.96,193473.75,0.0,1.0
2016-03-21,2.81,2.9,2.81,2.83,389845,11.24,11.6,11.24,11.32,97461.25,0.0,1.0
2016-03-22,2.76,2.83,2.72,2.81,293489,11.04,11.32,10.88,11.24,73372.25,0.0,1.0
2016-03-23,2.64,2.76,2.64,2.76,542230,10.56,11.04,10.56,11.04,135557.5,0.0,1.0
2016-03-24,2.58,2.665,2.57,2.64,425994,10.32,10.66,10.28,10.56,106498.5,0.0,1.0
2016-03-28,2.69,2.72,2.58,2.58,360416,10.76,10.88,10.32,10.32,90104,0.0,1.0
2016-03-29,2.73,2.755,2.62,2.67,530080,10.92,11.02,10.48,10.68,132520,0.0,1.0
2016-03-30,2.81,2.82,2.75,2.76,451908,11.24,11.28,11.0,11.04,112977,0.0,1.0
2016-03-31,2.8,2.83,2.765,2.83,437822,11.2,11.32,11.06,11.32,109455.5,0.0,1.0
2016-04-01,2.8,2.82,2.77,2.77,371910,11.2,11.28,11.08,11.08,92977.5,0.0,1.0
2016-04-04,2.79,2.82,2.78,2.81,264881,11.16,11.28,11.12,11.24,66220.25,0.0,1.0
2016-04-05,2.74,2.79,2.74,2.78,362758,10.96,11.16,10.96,11.12,90689.5,0.0,1.0
2016-04-06,2.81,2.82,2.72,2.73,602320,11.24,11.28,10.88,10.92,150580,0.0,1.0
2016-04-07,2.75,2.785,2.71,2.76,487767,11.0,11.14,10.84,11.04,121941.75,0.0,1.0
2016-04-08,2.71,2.8,2.685,2.76,264859,10.84,11.2,10.74,11.04,66214.75,0.0,1.0
2016-04-11,2.68,2.77,2.66,2.7,202570,10.72,11.08,10.64,10.8,50642.5,0.0,1.0
2016-04-12,2.73,2.785,2.68,2.68,303523,10.92,11.14,10.72,10.72,75880.75,0.0,1.0
2016-04-13,2.81,2.81,2.71,2.76,342500,11.24,11.24,10.84,11.04,85625,0.0,1.0
2016-04-14,2.82,2.84,2.75,2.8,248438,11.28,11.36,11.0,11.2,62109.5,0.0,1.0
2016-04-15,2.82,2.835,2.8,2.8,286135,11.28,11.34,11.2,11.2,71533.75,0.0,1.0
2016-04-18,2.86,2.88,2.82,2.82,177800,11.44,11.52,11.28,11.28,44450,0.0,1.0
2016-04-19,2.9,2.94,2.84,2.87,338473,11.6,11.76,11.36,11.48,84618.25,0.0,1.0
2016-04-20,2.91,2.93,2.84,2.88,305964,11.64,11.72,11.36,11.52,76491,0.0,1.0
2016-04-21,2.87,2.91,2.82,2.91,280595,11.48,11.64,11.28,11.64,70148.75,0.0,1.0
2016-04-22,2.9,2.9199,2.85,2.87,296067,11.6,11.6796,11.4,11.48,74016.75,0.0,1.0
2016-04-25,2.9,2.975,2.88,2.88,309622,11.6,11.9,11.52,11.52,77405.5,0.0,1.0
2016-04-26,2.94,2.95,2.8602,2.9,184145,11.76,11.8,11.4408,11.6,46036.25,0.0,1.0
2016-04-27,2.97,2.98,2.88,2.9,302353,11.88,11.92,11.52,11.6,75588.25,0.0,1.0
2016-04-28,2.84,2.95,2.83,2.87,477612,11.36,11.8,11.32,11.48,119403,0.0,1.0
2016-04-29,2.86,2.865,2.78,2.86,328866,11.44,11.46,11.12,11.44,82216.5,0.0,1.0
2016-05-02,2.74,2.945,2.7,2.89,1051393,10.96,11.78,10.8,11.56,262848.25,0.0,1.0
2016-05-03,2.6,2.74,2.54,2.66,761579,10.4,10.96,10.16,10.64,190394.75,0.0,1.0
2016-05-04,2.47,2.6,2.35,2.57,1533161,9.88,10.4,9.4,10.28,383290.25,0.0,1.0
2016-05-05,2.56,2.57,2.46,2.46,582214,10.24,10.28,9.84,9.84,145553.5,0.0,1.0
2016-05-06,2.5,2.5535,2.4,2.54,819764,10.0,10.214,9.6,10.16,204941,0.0,1.0
2016-05-09,2.47,2.52,2.41,2.47,649218,9.88,10.08,9.64,9.88,162304.5,0.0,1.0
2016-05-10,2.48,2.51,2.42,2.46,408477,9.92,10.04,9.68,9.84,102119.25,0.0,1.0
2016-05-11,2.42,2.49,2.41,2.47,198938,9.68,9.96,9.64,9.88,49734.5,0.0,1.0
2016-05-12,2.38,2.4466,2.32,2.42,428148,9.52,9.7864,9.28,9.68,107037,0.0,1.0
2016-05-13,2.4,2.42,2.35,2.38,189886,9.6,9.68,9.4,9.52,47471.5,0.0,1.0
2016-05-16,2.41,2.45,2.37,2.4,327373,9.64,9.8,9.48,9.6,81843.25,0.0,1.0
2016-05-17,2.29,2.4,2.23,2.4,603685,9.16,9.6,8.92,9.6,150921.25,0.0,1.0
2016-05-18,2.3,2.35,2.26,2.26,561949,9.2,9.4,9.04,9.04,140487.25,0.0,1.0
2016-05-19,2.3,2.32,2.275,2.28,317014,9.2,9.28,9.1,9.12,79253.5,0.0,1.0
2016-05-20,2.42,2.45,2.32,2.32,295974,9.68,9.8,9.28,9.28,73993.5,0.0,1.0
2016-05-23,2.5,2.51,2.41,2.44,317219,10.0,10.04,9.64,9.76,79304.75,0.0,1.0
2016-05-24,2.61,2.64,2.51,2.53,435094,10.44,10.56,10.04,10.12,108773.5,0.0,1.0
2016-05-25,2.64,2.66,2.58,2.6,294250,10.56,10.64,10.32,10.4,73562.5,0.0,1.0
2016-05-26,2.68,2.69,2.61,2.63,566775,10.72,10.76,10.44,10.52,141693.75,0.0,1.0
2016-05-27,2.68,2.72,2.52,2.66,310441,10.72,10.88,10.08,10.64,77610.25,0.0,1.0
2016-05-31,2.7,2.7,2.59,2.69,376358,10.8,10.8,10.36,10.76,94089.5,0.0,1.0
2016-06-01,2.76,2.77,2.66,2.66,472829,11.04,11.08,10.64,10.64,118207.25,0.0,1.0
2016-06-02,2.83,2.85,2.71,2.74,435923,11.32,11.4,10.84,10.96,108980.75,0.0,1.0
2016-06-03,2.77,2.83,2.75,2.81,723148,11.08,11.32,11.0,11.24,180787,0.0,1.0
2016-06-06,2.81,2.86,2.71,2.76,478242,11.24,11.44,10.84,11.04,119560.5,0.0,1.0
2016-06-07,2.78,2.84,2.75,2.79,1112826,11.12,11.36,11.0,11.16,278206.5,0.0,1.0
2016-06-08,2.78,2.8,2.73,2.78,155192,11.12,11.2,10.92,11.12,38798,0.0,1.0
2016-06-09,2.74,2.78,2.72,2.76,197824,10.96,11.12,10.88,11.04,49456,0.0,1.0
2016-06-10,2.66,2.73,2.65,2.73,260618,10.64,10.92,10.6,10.92,65154.5,0.0,1.0
2016-06-13,2.66,2.6997,2.64,2.64,220779,10.64,10.7988,10.56,10.56,55194.75,0.0,1.0
2016-06-14,2.68,2.705,2.6368,2.65,240853,10.72,10.82,10.5472,10.6,60213.25,0.0,1.0
2016-06-15,2.74,2.748,2.62,2.67,386372,10.96,10.992,10.48,10.68,96593,0.0,1.0
2016-06-16,2.67,2.745,2.62,2.74,342230,10.68,10.98,10.48,10.96,85557.5,0.0,1.0
2016-06-17,2.67,2.71,2.58,2.67,496948,10.68,10.84,10.32,10.68,124237,0.0,1.0
2016-06-20,2.74,2.79,2.69,2.69,235684,10.96,11.16,10.76,10.76,58921,0.0,1.0
2016-06-21,2.74,2.75,2.7,2.74,279708,10.96,11.0,10.8,10.96,69927,0.0,1.0
2016-06-22,2.72,2.775,2.72,2.73,311775,10.88,11.1,10.88,10.92,77943.75,0.0,1.0
2016-06-23,2.8,2.8,2.75,2.75,363831,11.2,11.2,11.0,11.0,90957.75,0.0,1.0
2016-06-24,2.66,2.711,2.51,2.55,1012194,10.64,10.844,10.04,10.2,253048.5,0.0,1.0
2016-06-27,2.52,2.6,2.42,2.6,605292,10.08,10.4,9.68,10.4,151323,0.0,1.0
2016-06-28,2.58,2.62,2.54,2.54,573054,10.32,10.48,10.16,10.16,143263.5,0.0,1.0
2016-06-29,2.63,2.67,2.6,2.6,284762,10.52,10.68,10.4,10.4,71190.5,0.0,1.0
2016-06-30,2.69,2.69,2.58,2.63,554974,10.76,10.76,10.32,10.52,138743.5,0.0,1.0
2016-07-01,10.93,11.09,10.55,10.7,177787,10.93,11.09,10.55,10.7,177787,0.0,0.25
2016-07-05,10.11,10.92,10.04,10.92,121835,10.11,10.92,10.04,10.92,121835,0.0,1.0
2016-07-06,9.92,10.08,9.82,10.02,118246,9.92,10.08,9.82,10.02,118246,0.0,1.0
2016-07-07,9.91,10.07,9.68,9.93,109707,9.91,10.07,9.68,9.93,109707,0.0,1.0
2016-07-08,10.31,10.34,10.0,10.05,128721,10.31,10.34,10.0,10.05,128721,0.0,1.0
2016-07-11,10.67,10.69,10.4,10.4,91665,10.67,10.69,10.4,10.4,91665,0.0,1.0
2016-07-12,10.3,10.73,10.22,10.71,176907,10.3,10.73,10.22,10.71,176907,0.0,1.0
2016-07-13,10.48,10.57,10.145,10.38,302338,10.48,10.57,10.145,10.38,302338,0.0,1.0
2016-07-14,10.58,10.72,10.51,10.55,94334,10.58,10.72,10.51,10.55,94334,0.0,1.0
2016-07-15,10.54,10.65,10.49,10.65,96121,10.54,10.65,10.49,10.65,96121,0.0,1.0
2016-07-18,10.59,10.74,9.8773,10.51,115893,10.59,10.74,9.8773,10.51,115893,0.0,1.0
2016-07-19,10.55,10.7799,10.4666,10.53,71192,10.55,10.7799,10.4666,10.53,71192,0.0,1.0
2016-07-20,10.71,10.9296,10.55,10.55,101279,10.71,10.9296,10.55,10.55,101279,0.0,1.0
2016-07-21,10.56,10.81,10.48,10.66,59377,10.56,10.81,10.48,10.66,59377,0.0,1.0
2016-07-22,10.69,10.74,10.46,10.53,49013,10.69,10.74,10.46,10.53,49013,0.0,1.0
2016-07-25,10.71,10.78,10.64,10.67,51579,10.71,10.78,10.64,10.67,51579,0.0,1.0
2016-07-26,10.73,10.88,10.62,10.68,101253,10.73,10.88,10.62,10.68,101253,0.0,1.0
2016-07-27,10.64,10.85,10.6,10.73,78721,10.64,10.85,10.6,10.73,78721,0.0,1.0
2016-07-28,10.77,10.8,10.57,10.62,164668,10.77,10.8,10.57,10.62,164668,0.0,1.0
2016-07-29,10.7,10.78,10.62,10.76,86546,10.7,10.78,10.62,10.76,86546,0.0,1.0
2016-08-01,10.66,10.73,10.43,10.68,83637,10.66,10.73,10.43,10.68,83637,0.0,1.0
2016-08-02,10.85,11.08,10.4268,10.68,312156,10.85,11.08,10.4268,10.68,312156,0.0,1.0
2016-08-03,11.02,11.49,10.75,11.05,499851,11.02,11.49,10.75,11.05,499851,0.0,1.0
2016-08-04,11.13,11.19,10.745,10.99,233307,11.13,11.19,10.745,10.99,233307,0.0,1.0
2016-08-05,11.53,11.88,11.15,11.15,360210,11.53,11.88,11.15,11.15,360210,0.0,1.0
2016-08-08,11.97,12.19,11.65,11.69,320300,11.97,12.19,11.65,11.69,320300,0.0,1.0
2016-08-09,12.05,12.1799,11.89,11.96,191115,12.05,12.1799,11.89,11.96,191115,0.0,1.0
2016-08-10,11.7,12.02,11.564,12.02,121118,11.7,12.02,11.564,12.02,121118,0.0,1.0
2016-08-11,11.75,11.8,11.62,11.69,130191,11.75,11.8,11.62,11.69,130191,0.0,1.0
2016-08-12,12.05,12.1,11.59,11.73,159159,12.05,12.1,11.59,11.73,159159,0.0,1.0
2016-08-15,11.85,12.15,11.72,12.05,166126,11.85,12.15,11.72,12.05,166126,0.0,1.0
2016-08-16,11.75,11.94,11.7,11.77,122009,11.75,11.94,11.7,11.77,122009,0.0,1.0
2016-08-17,11.45,11.72,11.43,11.72,174456,11.45,11.72,11.43,11.72,174456,0.0,1.0
2016-08-18,11.71,11.725,11.25,11.38,160517,11.71,11.725,11.25,11.38,160517,0.0,1.0
2016-08-19,11.76,11.99,11.7,11.7,110887,11.76,11.99,11.7,11.7,110887,0.0,1.0
2016-08-22,11.9,11.98,11.62,11.84,122352,11.9,11.98,11.62,11.84,122352,0.0,1.0
2016-08-23,11.9,12.05,11.88,11.91,83769,11.9,12.05,11.88,11.91,83769,0.0,1.0
2016-08-24,11.72,11.935,11.695,11.92,53138,11.72,11.935,11.695,11.92,53138,0.0,1.0
2016-08-25,11.76,11.85,11.7,11.71,77319,11.76,11.85,11.7,11.71,77319,0.0,1.0
2016-08-26,11.79,11.915,11.65,11.8,97460,11.79,11.915,11.65,11.8,97460,0.0,1.0
2016-08-29,11.74,11.86,11.71,11.85,36974,11.74,11.86,11.71,11.85,36974,0.0,1.0
2016-08-30,11.72,11.85,11.65,11.78,83602,11.72,11.85,11.65,11.78,83602,0.0,1.0
2016-08-31,11.73,11.84,11.59,11.73,125130,11.73,11.84,11.59,11.73,125130,0.0,1.0
2016-09-01,12.0,12.17,11.64,11.76,173663,12.0,12.17,11.64,11.76,173663,0.0,1.0
2016-09-02,12.09,12.25,11.99,12.16,114566,12.09,12.25,11.99,12.16,114566,0.0,1.0
2016-09-06,12.17,12.23,11.9,12.18,140500,12.17,12.23,11.9,12.18,140500,0.0,1.0
2016-09-07,12.34,12.35,12.1,12.2,124888,12.34,12.35,12.1,12.2,124888,0.0,1.0
2016-09-08,12.65,12.68,12.2,12.35,200346,12.65,12.68,12.2,12.35,200346,0.0,1.0
2016-09-09,12.0,12.7,11.76,12.5,156945,12.0,12.7,11.76,12.5,156945,0.0,1.0
2016-09-12,12.1,12.16,11.816,11.88,148943,12.1,12.16,11.816,11.88,148943,0.0,1.0
2016-09-13,12.73,12.8,12.06,12.06,332331,12.73,12.8,12.06,12.06,332331,0.0,1.0
2016-09-14,12.11,12.73,12.01,12.73,180088,12.11,12.73,12.01,12.73,180088,0.0,1.0
2016-09-15,12.35,12.35,12.1,12.12,107454,12.35,12.35,12.1,12.12,107454,0.0,1.0
2016-09-16,12.28,12.3916,12.17,12.33,120981,12.28,12.3916,12.17,12.33,120981,0.0,1.0
2016-09-19,12.45,12.4921,12.23,12.35,84497,12.45,12.4921,12.23,12.35,84497,0.0,1.0
2016-09-20,12.49,12.54,12.4,12.47,89008,12.49,12.54,12.4,12.47,89008,0.0,1.0
2016-09-21,12.76,12.77,12.41,12.48,95274,12.76,12.77,12.41,12.48,95274,0.0,1.0
2016-09-22,13.43,13.47,12.76,12.8,247836,13.43,13.47,12.76,12.8,247836,0.0,1.0
2016-09-23,13.1,13.38,13.09,13.31,115987,13.1,13.38,13.09,13.31,115987,0.0,1.0
2016-09-26,12.85,12.98,12.34,12.97,101475,12.85,12.98,12.34,12.97,101475,0.0,1.0
2016-09-27,13.16,13.18,12.86,12.89,106512,13.16,13.18,12.86,12.89,106512,0.0,1.0
2016-09-28,13.16,13.25,13.0,13.12,104573,13.16,13.25,13.0,13.12,104573,0.0,1.0
2016-09-29,13.25,13.34,12.861,12.98,190323,13.25,13.34,12.861,12.98,190323,0.0,1.0
2016-09-30,13.28,13.37,13.2036,13.35,248222,13.28,13.37,13.2036,13.35,248222,0.0,1.0
2016-10-03,13.89,13.93,13.24,13.25,181156,13.89,13.93,13.24,13.25,181156,0.0,1.0
2016-10-04,13.75,14.14,13.67,14.0,197846,13.75,14.14,13.67,14.0,197846,0.0,1.0
2016-10-05,13.89,14.07,13.78,13.86,99577,13.89,14.07,13.78,13.86,99577,0.0,1.0
2016-10-06,13.95,13.97,13.77,13.92,23385,13.95,13.97,13.77,13.92,23385,0.0,1.0
2016-10-07,13.76,13.91,13.67,13.89,67039,13.76,13.91,13.67,13.89,67039,0.0,1.0
2016-10-10,13.98,14.039,13.874,13.89,68435,13.98,14.039,13.874,13.89,68435,0.0,1.0
2016-10-11,13.61,13.96,13.48,13.91,115883,13.61,13.96,13.48,13.91,115883,0.0,1.0
2016-10-12,13.77,13.8,13.462,13.58,38867,13.77,13.8,13.462,13.58,38867,0.0,1.0
2016-10-13,13.57,13.745,13.461,13.65,74220,13.57,13.745,13.461,13.65,74220,0.0,1.0
2016-10-14,13.72,13.85,13.58,13.61,109616,13.72,13.85,13.58,13.61,109616,0.0,1.0
2016-10-17,13.75,13.85,13.575,13.75,78984,13.75,13.85,13.575,13.75,78984,0.0,1.0
2016-10-18,13.75,13.9,13.65,13.9,55828,13.75,13.9,13.65,13.9,55828,0.0,1.0
2016-10-19,13.7,13.875,13.3,13.8,88224,13.7,13.875,13.3,13.8,88224,0.0,1.0
2016-10-20,13.6,13.7,13.481,13.7,74986,13.6,13.7,13.481,13.7,74986,0.0,1.0
2016-10-21,13.55,13.6,13.3,13.45,57798,13.55,13.6,13.3,13.45,57798,0.0,1.0
2016-10-24,13.85,14.1,13.55,13.55,87879,13.85,14.1,13.55,13.55,87879,0.0,1.0
2016-10-25,13.95,14.0,13.65,13.75,74098,13.95,14.0,13.65,13.75,74098,0.0,1.0
2016-10-26,13.5,13.9,12.9,13.9,91525,13.5,13.9,12.9,13.9,91525,0.0,1.0
2016-10-27,13.3,13.75,13.3,13.65,69585,13.3,13.75,13.3,13.65,69585,0.0,1.0
2016-10-28,13.3,13.6,13.2,13.35,67415,13.3,13.6,13.2,13.35,67415,0.0,1.0
2016-10-31,13.65,13.7,13.1,13.3,143803,13.65,13.7,13.1,13.3,143803,0.0,1.0
2016-11-01,14.2,14.3,13.55,13.9,246458,14.2,14.3,13.55,13.9,246458,0.0,1.0
2016-11-02,13.45,14.2,13.3684,14.15,159046,13.45,14.2,13.3684,14.15,159046,0.0,1.0
2016-11-03,11.2,12.75,11.05,12.75,587633,11.2,12.75,11.05,12.75,587633,0.0,1.0
2016-11-04,11.55,11.85,11.25,11.25,338429,11.55,11.85,11.25,11.25,338429,0.0,1.0
2016-11-07,12.05,12.25,11.55,11.55,196459,12.05,12.25,11.55,11.55,196459,0.0,1.0
2016-11-08,12.4,12.5,12.0,12.15,91665,12.4,12.5,12.0,12.15,91665,0.0,1.0
2016-11-09,12.65,12.75,11.805,12.1,199462,12.65,12.75,11.805,12.1,199462,0.0,1.0
2016-11-10,12.8,13.0,12.25,12.85,183082,12.8,13.0,12.25,12.85,183082,0.0,1.0
2016-11-11,13.5,13.55,12.9,12.9,193046,13.5,13.55,12.9,12.9,193046,0.0,1.0
2016-11-14,13.5,13.7,13.155,13.55,151267,13.5,13.7,13.155,13.55,151267,0.0,1.0
2016-11-15,14.0,14.0,13.45,13.75,189405,14.0,14.0,13.45,13.75,189405,0.0,1.0
2016-11-16,14.15,14.3,13.8,13.8,163527,14.15,14.3,13.8,13.8,163527,0.0,1.0
2016-11-17,13.9,14.25,13.8,14.25,134865,13.9,14.25,13.8,14.25,134865,0.0,1.0
2016-11-18,13.95,14.075,13.8,14.0,135681,13.95,14.075,13.8,14.0,135681,0.0,1.0
2016-11-21,13.9,14.05,13.75,14.05,55126,13.9,14.05,13.75,14.05,55126,0.0,1.0
2016-11-22,13.95,14.1,13.85,13.95,103002,13.95,14.1,13.85,13.95,103002,0.0,1.0
2016-11-23,13.9,13.95,13.7,13.95,60084,13.9,13.95,13.7,13.95,60084,0.0,1.0
2016-11-25,13.8,13.9,13.65,13.85,49855,13.8,13.9,13.65,13.85,49855,0.0,1.0
2016-11-28,13.7,13.9,13.4,13.65,51650,13.7,13.9,13.4,13.65,51650,0.0,1.0
2016-11-29,13.65,13.9,13.6,13.75,43618,13.65,13.9,13.6,13.75,43618,0.0,1.0
2016-11-30,13.65,13.85,13.4,13.6,123410,13.65,13.85,13.4,13.6,123410,0.0,1.0
2016-12-01,12.8,13.8,12.65,13.7,95015,12.8,13.8,12.65,13.7,95015,0.0,1.0
2016-12-02,13.0,13.2,12.7,12.75,101002,13.0,13.2,12.7,12.75,101002,0.0,1.0
2016-12-05,13.3,13.55,12.95,13.2,110786,13.3,13.55,12.95,13.2,110786,0.0,1.0
2016-12-06,13.25,13.45,13.0,13.45,29113,13.25,13.45,13.0,13.45,29113,0.0,1.0
2016-12-07,13.45,13.45,13.1,13.1,21098,13.45,13.45,13.1,13.1,21098,0.0,1.0
2016-12-08,13.75,13.9,13.105,13.4,131178,13.75,13.9,13.105,13.4,131178,0.0,1.0
2016-12-09,13.8,13.9,13.6,13.9,84887,13.8,13.9,13.6,13.9,84887,0.0,1.0
2016-12-12,13.65,13.8,13.45,13.75,48423,13.65,13.8,13.45,13.75,48423,0.0,1.0
2016-12-13,13.85,13.85,13.55,13.6,90111,13.85,13.85,13.55,13.6,90111,0.0,1.0
2016-12-14,13.6,13.775,13.475,13.75,70697,13.6,13.775,13.475,13.75,70697,0.0,1.0
2016-12-15,13.85,13.95,13.6,13.6,137613,13.85,13.95,13.6,13.6,137613,0.0,1.0
2016-12-16,13.7,14.2,13.6,13.85,213961,13.7,14.2,13.6,13.85,213961,0.0,1.0
2016-12-19,14.05,14.2,13.65,13.65,108657,14.05,14.2,13.65,13.65,108657,0.0,1.0
2016-12-20,14.1,14.4,13.95,14.1,79537,14.1,14.4,13.95,14.1,79537,0.0,1.0
2016-12-21,14.0,14.15,13.95,13.95,46722,14.0,14.15,13.95,13.95,46722,0.0,1.0
2016-12-22,14.0,14.4,13.7,14.0,92165,14.0,14.4,13.7,14.0,92165,0.0,1.0
2016-12-23,14.15,14.15,13.8,13.95,51570,14.15,14.15,13.8,13.95,51570,0.0,1.0
2016-12-27,14.3,14.675,14.05,14.05,121748,14.3,14.675,14.05,14.05,121748,0.0,1.0
2016-12-28,14.1,14.4,14.05,14.4,38859,14.1,14.4,14.05,14.4,38859,0.0,1.0
2016-12-29,14.45,14.475,14.05,14.1,63316,14.45,14.475,14.05,14.1,63316,0.0,1.0
2016-12-30,14.55,14.6,14.0,14.35,174360,14.55,14.6,14.0,14.35,174360,0.0,1.0
2017-01-03,14.15,14.65,14.0,14.65,166596,14.15,14.65,14.0,14.65,166596,0.0,1.0
2017-01-04,14.5,14.6,14.2,14.3,96092,14.5,14.6,14.2,14.3,96092,0.0,1.0
2017-01-05,14.35,14.625,14.2,14.55,188834,14.35,14.625,14.2,14.55,188834,0.0,1.0
2017-01-06,14.5,14.6,14.25,14.45,90473,14.5,14.6,14.25,14.45,90473,0.0,1.0
2017-01-09,14.7,14.95,14.45,14.45,167068,14.7,14.95,14.45,14.45,167068,0.0,1.0
2017-01-10,14.9,15.0,14.55,14.75,201562,14.9,15.0,14.55,14.75,201562,0.0,1.0
2017-01-11,16.5,16.55,14.95,14.95,471277,16.5,16.55,14.95,14.95,471277,0.0,1.0
2017-01-12,16.05,16.4,15.2,16.3,171841,16.05,16.4,15.2,16.3,171841,0.0,1.0
2017-01-13,15.9,16.15,15.3,15.55,220925,15.9,16.15,15.3,15.55,220925,0.0,1.0
2017-01-17,15.55,16.05,15.4,16.05,163202,15.55,16.05,15.4,16.05,163202,0.0,1.0
2017-01-18,15.9,16.2,15.55,15.6,206334,15.9,16.2,15.55,15.6,206334,0.0,1.0
2017-01-19,15.45,15.9414,15.25,15.85,99385,15.45,15.9414,15.25,15.85,99385,0.0,1.0
2017-01-20,15.25,15.8,15.2,15.45,172584,15.25,15.8,15.2,15.45,172584,0.0,1.0
2017-01-23,15.25,15.4529,15.1,15.25,215138,15.25,15.4529,15.1,15.25,215138,0.0,1.0
2017-01-24,15.65,15.75,15.25,15.4,95614,15.65,15.75,15.25,15.4,95614,0.0,1.0
2017-01-25,15.75,15.8821,15.45,15.85,128695,15.75,15.8821,15.45,15.85,128695,0.0,1.0
2017-01-26,15.5,15.75,15.45,15.75,86620,15.5,15.75,15.45,15.75,86620,0.0,1.0
2017-01-27,15.55,15.7343,15.405,15.45,125179,15.55,15.7343,15.405,15.45,125179,0.0,1.0
2017-01-30,15.3,15.5,14.8,15.5,213060,15.3,15.5,14.8,15.5,213060,0.0,1.0
2017-01-31,15.2,15.325,14.9,15.05,97343,15.2,15.325,14.9,15.05,97343,0.0,1.0
2017-02-01,15.65,15.7,15.25,15.35,171435,15.65,15.7,15.25,15.35,171435,0.0,1.0
2017-02-02,16.35,16.5,15.9,16.45,666905,16.35,16.5,15.9,16.45,666905,0.0,1.0
2017-02-03,16.65,16.75,16.35,16.5,339771,16.65,16.75,16.35,16.5,339771,0.0,1.0
2017-02-06,16.35,16.95,16.3,16.75,452908,16.35,16.95,16.3,16.75,452908,0.0,1.0
2017-02-07,15.95,16.7,15.725,16.45,232636,15.95,16.7,15.725,16.45,232636,0.0,1.0
2017-02-08,15.9,16.05,15.566,15.95,151981,15.9,16.05,15.566,15.95,151981,0.0,1.0
2017-02-09,15.75,16.1,15.75,15.85,116487,15.75,16.1,15.75,15.85,116487,0.0,1.0
2017-02-10,16.1,16.2,15.65,15.9,147860,16.1,16.2,15.65,15.9,147860,0.0,1.0
2017-02-13,16.3,16.795,16.155,16.35,314634,16.3,16.795,16.155,16.35,314634,0.0,1.0
2017-02-14,16.05,16.4,16.05,16.15,180654,16.05,16.4,16.05,16.15,180654,0.0,1.0
2017-02-15,16.25,16.35,15.9,16.0,233567,16.25,16.35,15.9,16.0,233567,0.0,1.0
2017-02-16,15.8,16.15,15.505,16.15,233488,15.8,16.15,15.505,16.15,233488,0.0,1.0
2017-02-17,15.8,15.9766,15.5,15.8,100530,15.8,15.9766,15.5,15.8,100530,0.0,1.0
2017-02-21,15.9,16.25,15.55,15.55,274517,15.9,16.25,15.55,15.55,274517,0.0,1.0
2017-02-22,16.2,16.4,15.75,15.9,162140,16.2,16.4,15.75,15.9,162140,0.0,1.0
2017-02-23,16.2,16.4,15.9,16.3,184466,16.2,16.4,15.9,16.3,184466,0.0,1.0
2017-02-24,15.8,16.1,15.6,16.0,137784,15.8,16.1,15.6,16.0,137784,0.0,1.0
2017-02-27,16.0,16.35,15.85,15.9,243878,16.0,16.35,15.85,15.9,243878,0.0,1.0
2017-02-28,15.45,16.0,15.4,16.0,226121,15.45,16.0,15.4,16.0,226121,0.0,1.0
2017-03-01,15.95,16.0,15.6,15.75,250469,15.95,16.0,15.6,15.75,250469,0.0,1.0
2017-03-02,15.55,15.95,15.45,15.95,127076,15.55,15.95,15.45,15.95,127076,0.0,1.0
2017-03-03,15.25,15.55,15.15,15.5,118276,15.25,15.55,15.15,15.5,118276,0.0,1.0
2017-03-06,15.05,15.2,14.85,15.05,244702,15.05,15.2,14.85,15.05,244702,0.0,1.0
2017-03-07,15.3,15.5,14.9,15.0,103669,15.3,15.5,14.9,15.0,103669,0.0,1.0
2017-03-08,15.05,15.45,15.0,15.4,85957,15.05,15.45,15.0,15.4,85957,0.0,1.0
2017-03-09,14.8,15.2,14.75,15.0,71330,14.8,15.2,14.75,15.0,71330,0.0,1.0
2017-03-10,14.85,15.1,14.75,14.85,79611,14.85,15.1,14.75,14.85,79611,0.0,1.0
2017-03-13,14.75,14.95,14.6,14.7,116840,14.75,14.95,14.6,14.7,116840,0.0,1.0
2017-03-14,14.8,15.0699,14.6219,14.75,78438,14.8,15.0699,14.6219,14.75,78438,0.0,1.0
2017-03-15,15.45,15.55,14.7,14.85,155585,15.45,15.55,14.7,14.85,155585,0.0,1.0
2017-03-16,15.95,16.25,15.5,15.55,342563,15.95,16.25,15.5,15.55,342563,0.0,1.0
2017-03-17,16.05,16.1,15.65,15.8,214963,16.05,16.1,15.65,15.8,214963,0.0,1.0
2017-03-20,16.05,16.1,15.5861,16.0,96516,16.05,16.1,15.5861,16.0,96516,0.0,1.0
2017-03-21,15.9,16.2,15.8,16.1,227527,15.9,16.2,15.8,16.1,227527,0.0,1.0
2017-03-22,15.7,16.05,15.45,15.85,114422,15.7,16.05,15.45,15.85,114422,0.0,1.0
2017-03-23,15.75,15.8,15.5,15.75,130802,15.75,15.8,15.5,15.75,130802,0.0,1.0
2017-03-24,16.3,16.5,15.9,15.9,235857,16.3,16.5,15.9,15.9,235857,0.0,1.0
2017-03-27,16.8,16.8,15.9,15.95,250476,16.8,16.8,15.9,15.95,250476,0.0,1.0
2017-03-28,16.65,16.8,16.3,16.6,200509,16.65,16.8,16.3,16.6,200509,0.0,1.0
2017-03-29,16.7,16.8,16.5,16.65,115210,16.7,16.8,16.5,16.65,115210,0.0,1.0
2017-03-30,18.05,18.15,16.725,16.75,541827,18.05,18.15,16.725,16.75,541827,0.0,1.0
2017-03-31,18.8,18.9,17.85,18.05,493792,18.8,18.9,17.85,18.05,493792,0.0,1.0
2017-04-03,18.6,19.0,18.2,18.9,463279,18.6,19.0,18.2,18.9,463279,0.0,1.0
2017-04-04,18.5,18.65,18.15,18.55,240534,18.5,18.65,18.15,18.55,240534,0.0,1.0
2017-04-05,17.85,18.65,17.75,18.55,262816,17.85,18.65,17.75,18.55,262816,0.0,1.0
2017-04-06,18.1,18.35,17.65,17.8,172740,18.1,18.35,17.65,17.8,172740,0.0,1.0
2017-04-07,17.95,18.15,17.65,17.9,276133,17.95,18.15,17.65,17.9,276133,0.0,1.0
2017-04-10,18.05,18.6,17.95,18.0,226506,18.05,18.6,17.95,18.0,226506,0.0,1.0
2017-04-11,18.05,18.35,17.8,18.0,149531,18.05,18.35,17.8,18.0,149531,0.0,1.0
2017-04-12,17.8,18.05,17.75,18.05,78128,17.8,18.05,17.75,18.05,78128,0.0,1.0
2017-04-13,18.15,18.4,17.7,17.8,268115,18.15,18.4,17.7,17.8,268115,0.0,1.0
2017-04-17,18.35,18.4,18.0,18.15,256510,18.35,18.4,18.0,18.15,256510,0.0,1.0
2017-04-18,18.25,18.4,18.0477,18.2,292201,18.25,18.4,18.0477,18.2,292201,0.0,1.0
2017-04-19,18.5,18.9,18.2,18.4,200514,18.5,18.9,18.2,18.4,200514,0.0,1.0
2017-04-20,18.7,18.825,18.4,18.65,244690,18.7,18.825,18.4,18.65,244690,0.0,1.0
2017-04-21,18.6,18.85,18.5,18.7,266892,18.6,18.85,18.5,18.7,266892,0.0,1.0
2017-04-24,18.85,19.25,18.65,18.9,310787,18.85,19.25,18.65,18.9,310787,0.0,1.0
2017-04-25,19.05,19.25,18.875,19.0,155865,19.05,19.25,18.875,19.0,155865,0.0,1.0
2017-04-26,19.25,19.3,18.95,19.1,130794,19.25,19.3,18.95,19.1,130794,0.0,1.0
2017-04-27,19.7,19.8,19.255,19.4,223420,19.7,19.8,19.255,19.4,223420,0.0,1.0
2017-04-28,19.25,19.75,19.15,19.75,179882,19.25,19.75,19.15,19.75,179882,0.0,1.0
2017-05-01,20.0,20.1,19.25,19.25,317034,20.0,20.1,19.25,19.25,317034,0.0,1.0
2017-05-02,19.45,20.1,19.2,19.95,188194,19.45,20.1,19.2,19.95,188194,0.0,1.0
2017-05-03,19.3,19.5,18.85,19.3,180712,19.3,19.5,18.85,19.3,180712,0.0,1.0
2017-05-04,19.7,19.8,19.3,19.4,350811,19.7,19.8,19.3,19.4,350811,0.0,1.0
2017-05-05,21.55,22.85,20.45,20.5,1258800,21.55,22.85,20.45,20.5,1258800,0.0,1.0
2017-05-08,21.45,22.2,21.375,21.75,544594,21.45,22.2,21.375,21.75,544594,0.0,1.0
2017-05-09,21.05,21.65,20.6,21.5,596423,21.05,21.65,20.6,21.5,596423,0.0,1.0
2017-05-10,20.9,21.45,20.8,20.8,570685,20.9,21.45,20.8,20.8,570685,0.0,1.0
2017-05-11,21.15,21.25,20.75,20.85,509586,21.15,21.25,20.75,20.85,509586,0.0,1.0
2017-05-12,21.1,21.6,21.1,21.2,511142,21.1,21.6,21.1,21.2,511142,0.0,1.0
2017-05-15,21.4,21.5,21.075,21.35,570888,21.4,21.5,21.075,21.35,570888,0.0,1.0
2017-05-16,21.75,21.8831,21.325,21.45,488174,21.75,21.8831,21.325,21.45,488174,0.0,1.0
2017-05-17,20.75,21.65,20.65,21.45,372516,20.75,21.65,20.65,21.45,372516,0.0,1.0
2017-05-18,21.35,21.45,20.55,20.75,525357,21.35,21.45,20.55,20.75,525357,0.0,1.0
2017-05-19,21.4,21.854,21.4,21.4,525897,21.4,21.854,21.4,21.4,525897,0.0,1.0
2017-05-22,21.55,21.7,21.225,21.4,323088,21.55,21.7,21.225,21.4,323088,0.0,1.0
2017-05-23,21.3,21.75,21.1,21.65,243422,21.3,21.75,21.1,21.65,243422,0.0,1.0
2017-05-24,21.9,22.05,21.0,21.3,555491,21.9,22.05,21.0,21.3,555491,0.0,1.0
2017-05-25,22.0,22.35,21.85,22.15,393850,22.0,22.35,21.85,22.15,393850,0.0,1.0
2017-05-26,22.35,22.45,21.8,22.0,459383,22.35,22.45,21.8,22.0,459383,0.0,1.0
2017-05-30,21.8,22.45,21.75,22.4,228721,21.8,22.45,21.75,22.4,228721,0.0,1.0
2017-05-31,21.75,22.15,21.4,21.95,629323,21.75,22.15,21.4,21.95,629323,0.0,1.0
2017-06-01,22.3,22.35,21.65,21.75,382203,22.3,22.35,21.65,21.75,382203,0.0,1.0
2017-06-02,23.5,24.09,22.25,22.25,718743,23.5,24.09,22.25,22.25,718743,0.0,1.0
2017-06-05,23.8,23.9,23.3,23.6,591183,23.8,23.9,23.3,23.6,591183,0.0,1.0
2017-06-06,24.45,24.75,23.205,23.65,1154090,24.45,24.75,23.205,23.65,1154090,0.0,1.0
2017-06-07,24.75,24.925,24.2,24.7,445315,24.75,24.925,24.2,24.7,445315,0.0,1.0
2017-06-08,25.65,25.85,24.6,24.9,487447,25.65,25.85,24.6,24.9,487447,0.0,1.0
2017-06-09,24.1,26.525,23.5,25.85,920735,24.1,26.525,23.5,25.85,920735,0.0,1.0
2017-06-12,24.15,25.0,23.5,24.4,659541,24.15,25.0,23.5,24.4,659541,0.0,1.0
2017-06-13,24.1,24.7,23.6,24.25,496634,24.1,24.7,23.6,24.25,496634,0.0,1.0
2017-06-14,23.3,24.2,22.8,24.1,505822,23.3,24.2,22.8,24.1,505822,0.0,1.0
2017-06-15,22.7,23.1817,22.01,22.8,337833,22.7,23.1817,22.01,22.8,337833,0.0,1.0
2017-06-16,23.55,23.65,22.6339,22.9,545317,23.55,23.65,22.6339,22.9,545317,0.0,1.0
2017-06-19,24.0,24.3,23.4,23.75,558464,24.0,24.3,23.4,23.75,558464,0.0,1.0
2017-06-20,23.4,24.25,23.2,24.2,260207,23.4,24.25,23.2,24.2,260207,0.0,1.0
2017-06-21,23.5,23.895,23.3466,23.5,197621,23.5,23.895,23.3466,23.5,197621,0.0,1.0
2017-06-22,23.4,23.65,23.2,23.55,239358,23.4,23.65,23.2,23.55,239358,0.0,1.0
2017-06-23,23.7,23.95,23.1,23.35,719595,23.7,23.95,23.1,23.35,719595,0.0,1.0
2017-06-26,23.35,24.05,23.25,23.8,715634,23.35,24.05,23.25,23.8,715634,0.0,1.0
2017-06-27,22.05,23.4,21.95,23.35,598918,22.05,23.4,21.95,23.35,598918,0.0,1.0
2017-06-28,22.6,22.7,21.6,22.2,469546,22.6,22.7,21.6,22.2,469546,0.0,1.0
2017-06-29,21.35,22.65,21.05,22.55,492233,21.35,22.65,21.05,22.55,492233,0.0,1.0
2017-06-30,20.95,21.75,20.9,21.35,563363,20.95,21.75,20.9,21.35,563363,0.0,1.0
2017-07-03,20.7,21.2576,20.05,21.1,344524,20.7,21.2576,20.05,21.1,344524,0.0,1.0
2017-07-05,21.55,21.75,20.5,20.7,589898,21.55,21.75,20.5,20.7,589898,0.0,1.0
2017-07-06,21.4,21.85,21.1,21.35,324409,21.4,21.85,21.1,21.35,324409,0.0,1.0
2017-07-07,22.55,22.65,21.5,21.5,440196,22.55,22.65,21.5,21.5,440196,0.0,1.0
2017-07-10,23.025,23.2,22.1,22.55,553786,23.025,23.2,22.1,22.55,553786,0.0,1.0
2017-07-11,22.4,23.325,22.2,23.25,386410,22.4,23.325,22.2,23.25,386410,0.0,1.0
2017-07-12,21.85,22.95,21.7,22.95,1028381,21.85,22.95,21.7,22.95,1028381,0.0,1.0
2017-07-13,21.5,22.05,21.2,21.85,665245,21.5,22.05,21.2,21.85,665245,0.0,1.0
2017-07-14,21.8,22.0,21.45,21.6,436773,21.8,22.0,21.45,21.6,436773,0.0,1.0
2017-07-17,22.85,22.95,21.65,21.85,550932,22.85,22.95,21.65,21.85,550932,0.0,1.0
2017-07-18,23.25,23.4,22.65,22.85,598414,23.25,23.4,22.65,22.85,598414,0.0,1.0
2017-07-19,23.35,23.75,23.1,23.2,458580,23.35,23.75,23.1,23.2,458580,0.0,1.0
2017-07-20,22.9,23.4309,22.9,23.35,325044,22.9,23.4309,22.9,23.35,325044,0.0,1.0
2017-07-21,23.0,23.25,22.65,23.0,359314,23.0,23.25,22.65,23.0,359314,0.0,1.0
2017-07-24,23.15,23.3,22.905,23.0,225065,23.15,23.3,22.905,23.0,225065,0.0,1.0
2017-07-25,23.1,23.45,23.0,23.15,299261,23.1,23.45,23.0,23.15,299261,0.0,1.0
2017-07-26,23.6,23.65,23.2234,23.25,218211,23.6,23.65,23.2234,23.25,218211,0.0,1.0
2017-07-27,22.9,23.9,22.4,23.7,423407,22.9,23.9,22.4,23.7,423407,0.0,1.0
2017-07-28,22.85,23.25,22.55,22.85,243574,22.85,23.25,22.55,22.85,243574,0.0,1.0
2017-07-31,22.2,23.05,21.8,22.9,385818,22.2,23.05,21.8,22.9,385818,0.0,1.0
2017-08-01,21.4,22.3,21.375,22.3,388837,21.4,22.3,21.375,22.3,388837,0.0,1.0
2017-08-02,20.5,21.55,20.45,21.2,477902,20.5,21.55,20.45,21.2,477902,0.0,1.0
2017-08-03,20.7,21.2,20.525,20.6,397625,20.7,21.2,20.525,20.6,397625,0.0,1.0
2017-08-04,20.1,20.7,18.6,20.7,680200,20.1,20.7,18.6,20.7,680200,0.0,1.0
2017-08-07,21.75,21.9,20.25,20.25,563210,21.75,21.9,20.25,20.25,563210,0.0,1.0
2017-08-08,20.7,21.9156,20.65,21.85,376882,20.7,21.9156,20.65,21.85,376882,0.0,1.0
2017-08-09,20.5,20.65,20.0,20.5,425402,20.5,20.65,20.0,20.5,425402,0.0,1.0
2017-08-10,19.45,20.45,19.35,20.35,475323,19.45,20.45,19.35,20.35,475323,0.0,1.0
2017-08-11,20.3,20.4,19.45,19.55,448519,20.3,20.4,19.45,19.55,448519,0.0,1.0
2017-08-14,21.1,21.2,20.65,20.65,285900,21.1,21.2,20.65,20.65,285900,0.0,1.0
2017-08-15,20.6,21.2,20.5,21.05,278304,20.6,21.2,20.5,21.05,278304,0.0,1.0
2017-08-16,20.8,21.0,20.4,20.6,224311,20.8,21.0,20.4,20.6,224311,0.0,1.0
2017-08-17,19.8,20.95,19.75,20.7,249653,19.8,20.95,19.75,20.7,249653,0.0,1.0
2017-08-18,20.65,20.8,19.65,19.9,571941,20.65,20.8,19.65,19.9,571941,0.0,1.0
2017-08-21,20.2,20.65,20.05,20.65,150042,20.2,20.65,20.05,20.65,150042,0.0,1.0
2017-08-22,20.6,20.85,20.25,20.3,244444,20.6,20.85,20.25,20.3,244444,0.0,1.0
2017-08-23,20.15,20.45,20.05,20.35,173314,20.15,20.45,20.05,20.35,173314,0.0,1.0
2017-08-24,20.1,20.45,19.95,20.3,170101,20.1,20.45,19.95,20.3,170101,0.0,1.0
2017-08-25,19.8,20.2,19.6,20.2,175614,19.8,20.2,19.6,20.2,175614,0.0,1.0
2017-08-28,20.3,20.4,19.72,19.8,233447,20.3,20.4,19.72,19.8,233447,0.0,1.0
2017-08-29,20.8,20.9,19.65,20.0,294526,20.8,20.9,19.65,20.0,294526,0.0,1.0
2017-08-30,20.9,21.0,20.55,20.95,254578,20.9,21.0,20.55,20.95,254578,0.0,1.0
2017-08-31,20.9,21.0,20.75,21.0,190076,20.9,21.0,20.75,21.0,190076,0.0,1.0
2017-09-01,21.5,21.5,20.95,21.0,199361,21.5,21.5,20.95,21.0,199361,0.0,1.0
2017-09-05,20.85,21.55,20.4,21.45,406494,20.85,21.55,20.4,21.45,406494,0.0,1.0
2017-09-06,20.95,21.15,20.45,20.95,198322,20.95,21.15,20.45,20.95,198322,0.0,1.0
2017-09-07,21.4,21.7,21.05,21.1,164008,21.4,21.7,21.05,21.1,164008,0.0,1.0
2017-09-08,21.5,22.0,21.3,21.45,303582,21.5,22.0,21.3,21.45,303582,0.0,1.0
2017-09-11,22.5,22.575,21.555,21.6,370473,22.5,22.575,21.555,21.6,370473,0.0,1.0
2017-09-12,22.65,22.775,22.2,22.65,310523,22.65,22.775,22.2,22.65,310523,0.0,1.0
2017-09-13,23.05,23.15,22.45,22.65,191949,23.05,23.15,22.45,22.65,191949,0.0,1.0
2017-09-14,23.3,23.5,22.95,23.0,232882,23.3,23.5,22.95,23.0,232882,0.0,1.0
2017-09-15,23.35,23.6,23.125,23.3,373735,23.35,23.6,23.125,23.3,373735,0.0,1.0
2017-09-18,24.55,24.675,23.5,23.5,419000,24.55,24.675,23.5,23.5,419000,0.0,1.0
2017-09-19,24.9,25.1,24.2375,24.75,440108,24.9,25.1,24.2375,24.75,440108,0.0,1.0
2017-09-20,24.25,24.9,23.85,24.85,309030,24.25,24.9,23.85,24.85,309030,0.0,1.0
2017-09-21,24.25,24.55,24.05,24.2,413910,24.25,24.55,24.05,24.2,413910,0.0,1.0
2017-09-22,24.95,25.05,24.1,24.2,486349,24.95,25.05,24.1,24.2,486349,0.0,1.0
2017-09-25,24.7,25.05,24.2,25.0,350535,24.7,25.05,24.2,25.0,350535,0.0,1.0
2017-09-26,24.5,25.1,24.0,24.9,398053,24.5,25.1,24.0,24.9,398053,0.0,1.0
2017-09-27,26.05,26.4,24.75,24.8,672004,26.05,26.4,24.75,24.8,672004,0.0,1.0
2017-09-28,26.25,26.4,25.3,26.2,520461,26.25,26.4,25.3,26.2,520461,0.0,1.0
2017-09-29,27.35,27.4,25.75,26.4,707673,27.35,27.4,25.75,26.4,707673,0.0,1.0
2017-10-02,28.55,29.4,27.95,28.25,807462,28.55,29.4,27.95,28.25,807462,0.0,1.0
2017-10-03,27.95,28.75,27.45,28.75,590243,27.95,28.75,27.45,28.75,590243,0.0,1.0
2017-10-04,27.9,28.1,27.6,27.9,380890,27.9,28.1,27.6,27.9,380890,0.0,1.0
2017-10-05,27.95,28.0,27.25,28.0,245475,27.95,28.0,27.25,28.0,245475,0.0,1.0
2017-10-06,28.05,28.3,27.605,27.65,411763,28.05,28.3,27.605,27.65,411763,0.0,1.0
2017-10-09,27.95,28.05,27.5,27.75,278982,27.95,28.05,27.5,27.75,278982,0.0,1.0
2017-10-10,28.0,28.05,27.15,28.0,263146,28.0,28.05,27.15,28.0,263146,0.0,1.0
2017-10-11,28.4,28.5,27.53,28.0,369022,28.4,28.5,27.53,28.0,369022,0.0,1.0
2017-10-12,30.15,31.4,29.8,29.95,1984768,30.15,31.4,29.8,29.95,1984768,0.0,1.0
2017-10-13,30.65,31.1,30.3,30.3,1087502,30.65,31.1,30.3,30.3,1087502,0.0,1.0
2017-10-16,31.15,31.2,30.65,30.75,940497,31.15,31.2,30.65,30.75,940497,0.0,1.0
2017-10-17,31.0,31.8,30.9,31.15,1156983,31.0,31.8,30.9,31.15,1156983,0.0,1.0
2017-10-18,31.4,31.5,30.9,31.15,4765787,31.4,31.5,30.9,31.15,4765787,0.0,1.0
2017-10-19,32.65,32.775,30.45,31.0,1163281,32.65,32.775,30.45,31.0,1163281,0.0,1.0
2017-10-20,33.1,33.675,32.8,33.15,786111,33.1,33.675,32.8,33.15,786111,0.0,1.0
2017-10-23,33.1,33.2505,32.65,33.2,614777,33.1,33.2505,32.65,33.2,614777,0.0,1.0
2017-10-24,33.0,33.35,32.9,33.2,534184,33.0,33.35,32.9,33.2,534184,0.0,1.0
2017-10-25,32.75,32.9,31.75,32.9,614481,32.75,32.9,31.75,32.9,614481,0.0,1.0
2017-10-26,32.15,32.825,31.9,32.8,750355,32.15,32.825,31.9,32.8,750355,0.0,1.0
2017-10-27,32.3,32.6387,32.0,32.55,579967,32.3,32.6387,32.0,32.55,579967,0.0,1.0
2017-10-30,32.1,32.4,31.65,32.0,672044,32.1,32.4,31.65,32.0,672044,0.0,1.0
2017-10-31,32.9,33.25,32.2,32.2,596867,32.9,33.25,32.2,32.2,596867,0.0,1.0
2017-11-01,31.8,33.55,31.115,33.3,1216062,31.8,33.55,31.115,33.3,1216062,0.0,1.0
2017-11-02,31.95,32.4,31.1,31.7,984623,31.95,32.4,31.1,31.7,984623,0.0,1.0
2017-11-03,35.2,36.2,32.8,32.8,1682614,35.2,36.2,32.8,32.8,1682614,0.0,1.0
2017-11-06,33.75,35.9,33.23,35.5,822083,33.75,35.9,33.23,35.5,822083,0.0,1.0
2017-11-07,33.25,34.3766,32.5,34.1,765020,33.25,34.3766,32.5,34.1,765020,0.0,1.0
2017-11-08,33.9,34.1,32.95,33.05,501713,33.9,34.1,32.95,33.05,501713,0.0,1.0
2017-11-09,33.9,34.1,32.4,33.55,720977,33.9,34.1,32.4,33.55,720977,0.0,1.0
2017-11-10,33.8,34.0589,33.35,33.65,342567,33.8,34.0589,33.35,33.65,342567,0.0,1.0
2017-11-13,34.8,34.95,33.255,33.65,638131,34.8,34.95,33.255,33.65,638131,0.0,1.0
2017-11-14,34.7,35.05,34.325,34.6,376241,34.7,35.05,34.325,34.6,376241,0.0,1.0
2017-11-15,34.0,34.65,33.55,34.45,379939,34.0,34.65,33.55,34.45,379939,0.0,1.0
2017-11-16,34.65,35.25,34.2,34.2,512787,34.65,35.25,34.2,34.2,512787,0.0,1.0
2017-11-17,34.3,34.8,34.092,34.75,417870,34.3,34.8,34.092,34.75,417870,0.0,1.0
2017-11-20,35.0,35.195,34.3,34.5,521827,35.0,35.195,34.3,34.5,521827,0.0,1.0
2017-11-21,36.6,36.625,35.0,35.05,745868,36.6,36.625,35.0,35.05,745868,0.0,1.0
2017-11-22,35.35,36.7268,35.05,36.7,641901,35.35,36.7268,35.05,36.7,641901,0.0,1.0
2017-11-24,36.625,37.05,35.5,35.7,482830,36.625,37.05,35.5,35.7,482830,0.0,1.0
2017-11-27,34.8,36.55,34.3,36.45,716978,34.8,36.55,34.3,36.45,716978,0.0,1.0
2017-11-28,35.05,35.65,34.25,35.15,808910,35.05,35.65,34.25,35.15,808910,0.0,1.0
2017-11-29,32.38,35.4,30.85,35.0,972751,32.38,35.4,30.85,35.0,972751,0.0,1.0
2017-11-30,32.0,32.9,31.9,32.75,640458,32.0,32.9,31.9,32.75,640458,0.0,1.0
2017-12-01,31.05,31.75,29.3,31.75,790128,31.05,31.75,29.3,31.75,790128,0.0,1.0
2017-12-04,29.15,31.895,28.5,31.5,1264053,29.15,31.895,28.5,31.5,1264053,0.0,1.0
2017-12-05,29.3,29.795,28.455,29.15,659149,29.3,29.795,28.455,29.15,659149,0.0,1.0
2017-12-06,29.7,29.85,28.8,29.05,591097,29.7,29.85,28.8,29.05,591097,0.0,1.0
2017-12-07,30.6,30.65,29.6,29.7,586436,30.6,30.65,29.6,29.7,586436,0.0,1.0
2017-12-08,29.4,31.3,29.33,31.0,351096,29.4,31.3,29.33,31.0,351096,0.0,1.0
2017-12-11,29.7,30.69,29.35,29.45,322583,29.7,30.69,29.35,29.45,322583,0.0,1.0
2017-12-12,28.8,29.75,28.75,29.6,340317,28.8,29.75,28.75,29.6,340317,0.0,1.0
2017-12-13,28.95,29.55,28.8,28.8,409945,28.95,29.55,28.8,28.8,409945,0.0,1.0
2017-12-14,28.6,29.55,28.5,29.05,418269,28.6,29.55,28.5,29.05,418269,0.0,1.0
2017-12-15,29.75,29.95,28.75,28.75,780080,29.75,29.95,28.75,28.75,780080,0.0,1.0
2017-12-18,29.8,30.65,29.5,30.15,357067,29.8,30.65,29.5,30.15,357067,0.0,1.0
2017-12-19,29.45,30.1,29.4,29.8,282086,29.45,30.1,29.4,29.8,282086,0.0,1.0
2017-12-20,30.35,30.9,29.66,29.85,552211,30.35,30.9,29.66,29.85,552211,0.0,1.0
2017-12-21,29.75,30.5,29.65,30.5,342601,29.75,30.5,29.65,30.5,342601,0.0,1.0
2017-12-22,29.6,29.8,29.05,29.7,181092,29.6,29.8,29.05,29.7,181092,0.0,1.0
2017-12-26,29.3,29.45,28.86,29.2,334994,29.3,29.45,28.86,29.2,334994,0.0,1.0
2017-12-27,29.8,30.15,29.15,29.25,300881,29.8,30.15,29.15,29.25,300881,0.0,1.0
2017-12-28,29.7,30.25,29.45,29.9,359953,29.7,30.25,29.45,29.9,359953,0.0,1.0
2017-12-29,28.7,29.75,28.55,29.75,414737,28.7,29.75,28.55,29.75,414737,0.0,1.0
2018-01-02,29.55,29.95,28.75,29.0,297464,29.55,29.95,28.75,29.0,297464,0.0,1.0
2018-01-03,29.9,30.05,29.15,29.7,374284,29.9,30.05,29.15,29.7,374284,0.0,1.0
2018-01-04,30.2,30.45,29.45,30.15,279173,30.2,30.45,29.45,30.15,279173,0.0,1.0
2018-01-05,31.0,31.05,30.15,30.3,364647,31.0,31.05,30.15,30.3,364647,0.0,1.0
2018-01-08,31.3,31.6,30.6,31.0,296853,31.3,31.6,30.6,31.0,296853,0.0,1.0
2018-01-09,31.05,31.6,30.75,31.3,373891,31.05,31.6,30.75,31.3,373891,0.0,1.0
2018-01-10,30.25,30.8,29.3,30.7,591532,30.25,30.8,29.3,30.7,591532,0.0,1.0
2018-01-11,29.4,30.53,29.4,30.35,339962,29.4,30.53,29.4,30.35,339962,0.0,1.0
2018-01-12,29.15,29.8,29.08,29.5,224589,29.15,29.8,29.08,29.5,224589,0.0,1.0
2018-01-16,30.3,30.5,29.3,29.35,480053,30.3,30.5,29.3,29.35,480053,0.0,1.0
2018-01-17,26.93,31.0,26.8,30.6,1663210,26.93,31.0,26.8,30.6,1663210,0.0,1.0
2018-01-18,25.3,26.95,24.95,26.95,1349865,25.3,26.95,24.95,26.95,1349865,0.0,1.0
2018-01-19,26.0,26.2,25.05,25.45,853384,26.0,26.2,25.05,25.45,853384,0.0,1.0
2018-01-22,26.0,26.1,25.55,25.95,440584,26.0,26.1,25.55,25.95,440584,0.0,1.0
2018-01-23,28.1,28.2,26.68,26.75,878125,28.1,28.2,26.68,26.75,878125,0.0,1.0
2018-01-24,26.9,28.15,26.2,28.15,743880,26.9,28.15,26.2,28.15,743880,0.0,1.0
2018-01-25,26.5,27.8,26.35,27.35,488983,26.5,27.8,26.35,27.35,488983,0.0,1.0
2018-01-26,27.2,27.3,26.5,26.7,354312,27.2,27.3,26.5,26.7,354312,0.0,1.0
2018-01-29,26.25,27.2,25.9,27.15,356083,26.25,27.2,25.9,27.15,356083,0.0,1.0
2018-01-30,26.1,26.75,25.85,25.85,317406,26.1,26.75,25.85,25.85,317406,0.0,1.0
2018-01-31,25.9,26.65,25.7,26.1,355778,25.9,26.65,25.7,26.1,355778,0.0,1.0
2018-02-01,26.35,26.6,25.55,25.6,382353,26.35,26.6,25.55,25.6,382353,0.0,1.0
2018-02-02,25.6,25.95,24.7,25.95,407732,25.6,25.95,24.7,25.95,407732,0.0,1.0
2018-02-05,23.85,25.65,23.85,25.1,576536,23.85,25.65,23.85,25.1,576536,0.0,1.0
2018-02-06,24.3,24.65,23.15,23.15,678326,24.3,24.65,23.15,23.15,678326,0.0,1.0
2018-02-07,23.9,26.5,23.8,25.4,872885,23.9,26.5,23.8,25.4,872885,0.0,1.0
2018-02-08,22.45,24.05,21.9,23.8,698853,22.45,24.05,21.9,23.8,698853,0.0,1.0
2018-02-09,23.05,23.2,21.9,22.85,750451,23.05,23.2,21.9,22.85,750451,0.0,1.0
2018-02-12,23.55,24.0,22.65,23.55,446477,23.55,24.0,22.65,23.55,446477,0.0,1.0
2018-02-13,23.35,23.6,22.9,23.35,365108,23.35,23.6,22.9,23.35,365108,0.0,1.0
2018-02-14,24.35,24.45,23.05,23.25,349929,24.35,24.45,23.05,23.25,349929,0.0,1.0
2018-02-15,24.7,24.9,23.75,24.5,303207,24.7,24.9,23.75,24.5,303207,0.0,1.0
2018-02-16,24.6,24.85,24.4,24.65,283271,24.6,24.85,24.4,24.65,283271,0.0,1.0
2018-02-20,25.05,25.7,24.15,24.4,337575,25.05,25.7,24.15,24.4,337575,0.0,1.0
2018-02-21,25.05,25.55,24.95,25.2,204703,25.05,25.55,24.95,25.2,204703,0.0,1.0
2018-02-22,24.45,25.15,24.15,25.15,233212,24.45,25.15,24.15,25.15,233212,0.0,1.0
2018-02-23,25.2,25.4,24.8,24.8,360218,25.2,25.4,24.8,24.8,360218,0.0,1.0
2018-02-26,25.55,25.75,25.19,25.25,283359,25.55,25.75,25.19,25.25,283359,0.0,1.0
2018-02-27,24.8,25.72,24.66,25.6,363160,24.8,25.72,24.66,25.6,363160,0.0,1.0
2018-02-28,24.45,25.05,24.35,24.9,244015,24.45,25.05,24.35,24.9,244015,0.0,1.0
2018-03-01,24.4,25.05,24.05,24.4,314649,24.4,25.05,24.05,24.4,314649,0.0,1.0
2018-03-02,24.75,24.88,23.65,24.0,263140,24.75,24.88,23.65,24.0,263140,0.0,1.0
2018-03-05,24.65,24.95,24.15,24.6,312862,24.65,24.95,24.15,24.6,312862,0.0,1.0
2018-03-06,25.45,25.83,24.65,24.8,368496,25.45,25.83,24.65,24.8,368496,0.0,1.0
2018-03-07,25.8,26.0,25.07,25.2,442499,25.8,26.0,25.07,25.2,442499,0.0,1.0
2018-03-08,25.55,26.45,25.48,25.85,387553,25.55,26.45,25.48,25.85,387553,0.0,1.0
2018-03-09,26.85,27.0,25.95,25.95,585031,26.85,27.0,25.95,25.95,585031,0.0,1.0
2018-03-12,26.8,27.6,26.4,27.5,630451,26.8,27.6,26.4,27.5,630451,0.0,1.0
2018-03-13,26.25,27.45,26.1,27.1,535529,26.25,27.45,26.1,27.1,535529,0.0,1.0
2018-03-14,26.65,27.05,26.15,26.35,795693,26.65,27.05,26.15,26.35,795693,0.0,1.0
2018-03-15,26.5,27.1,26.3,26.8,542386,26.5,27.1,26.3,26.8,542386,0.0,1.0
2018-03-16,27.3,27.38,26.4,26.65,555540,27.3,27.38,26.4,26.65,555540,0.0,1.0
2018-03-19,26.95,27.05,25.9,27.0,343058,26.95,27.05,25.9,27.0,343058,0.0,1.0
2018-03-20,27.25,27.5,26.7,26.95,205821,27.25,27.5,26.7,26.95,205821,0.0,1.0
2018-03-21,27.95,28.35,27.25,27.4,321083,27.95,28.35,27.25,27.4,321083,0.0,1.0
2018-03-22,26.5,27.85,26.5,27.45,278506,26.5,27.85,26.5,27.45,278506,0.0,1.0
2018-03-23,25.8,27.05,25.8,26.5,397910,25.8,27.05,25.8,26.5,397910,0.0,1.0
2018-03-26,26.65,26.7,25.65,26.3,242235,26.65,26.7,25.65,26.3,242235,0.0,1.0
2018-03-27,24.65,26.85,24.55,26.75,340743,24.65,26.85,24.55,26.75,340743,0.0,1.0
2018-03-28,23.6,24.9,23.4,24.65,496397,23.6,24.9,23.4,24.65,496397,0.0,1.0
2018-03-29,24.6,25.15,23.66,23.8,610551,24.6,25.15,23.66,23.8,610551,0.0,1.0
2018-04-02,23.25,24.6,23.05,24.3,261865,23.25,24.6,23.05,24.3,261865,0.0,1.0
2018-04-03,23.8,23.9,23.25,23.6,263149,23.8,23.9,23.25,23.6,263149,0.0,1.0
2018-04-04,24.05,24.15,22.5,23.1,313809,24.05,24.15,22.5,23.1,313809,0.0,1.0
2018-04-05,23.53,24.35,23.25,24.3,274721,23.53,24.35,23.25,24.3,274721,0.0,1.0
2018-04-06,23.05,23.75,22.85,23.35,225815,23.05,23.75,22.85,23.35,225815,0.0,1.0
2018-04-09,23.15,24.0,22.81,23.3,246402,23.15,24.0,22.81,23.3,246402,0.0,1.0
2018-04-10,24.1,24.35,23.45,23.55,212421,24.1,24.35,23.45,23.55,212421,0.0,1.0
2018-04-11,24.0,24.6,23.8,23.9,149701,24.0,24.6,23.8,23.9,149701,0.0,1.0
2018-04-12,24.6,24.7,24.1,24.2,240441,24.6,24.7,24.1,24.2,240441,0.0,1.0
2018-04-13,24.55,24.8,24.18,24.8,142269,24.55,24.8,24.18,24.8,142269,0.0,1.0
2018-04-16,24.45,24.8,24.15,24.65,217576,24.45,24.8,24.15,24.65,217576,0.0,1.0
2018-04-17,25.0,25.2,24.6,24.7,492581,25.0,25.2,24.6,24.7,492581,0.0,1.0
2018-04-18,24.1,24.75,23.53,24.75,258527,24.1,24.75,23.53,24.75,258527,0.0,1.0
2018-04-19,22.9,24.2,22.6,24.0,284631,22.9,24.2,22.6,24.0,284631,0.0,1.0
2018-04-20,22.8,23.6,22.65,22.7,214988,22.8,23.6,22.65,22.7,214988,0.0,1.0
2018-04-23,22.5,23.05,22.45,23.0,130412,22.5,23.05,22.45,23.0,130412,0.0,1.0
2018-04-24,22.4,23.0,22.1,22.75,189221,22.4,23.0,22.1,22.75,189221,0.0,1.0
2018-04-25,22.3,22.7,21.7,22.4,261272,22.3,22.7,21.7,22.4,261272,0.0,1.0
2018-04-26,22.75,23.1,22.01,22.5,212871,22.75,23.1,22.01,22.5,212871,0.0,1.0
2018-04-27,21.75,22.95,21.7,22.95,288844,21.75,22.95,21.7,22.95,288844,0.0,1.0
2018-04-30,22.0,22.75,21.8,21.8,285287,22.0,22.75,21.8,21.8,285287,0.0,1.0
2018-05-01,22.5,22.5,21.75,22.0,149838,22.5,22.5,21.75,22.0,149838,0.0,1.0
2018-05-02,22.85,23.2,22.35,22.55,302902,22.85,23.2,22.35,22.55,302902,0.0,1.0
2018-05-03,21.15,22.75,20.95,21.8,594582,21.15,22.75,20.95,21.8,594582,0.0,1.0
2018-05-04,22.15,22.4,20.8,20.95,305531,22.15,22.4,20.8,20.95,305531,0.0,1.0
2018-05-07,22.25,22.6,21.5,21.6,472946,22.25,22.6,21.5,21.6,472946,0.0,1.0
2018-05-08,22.1,22.75,22.05,22.2,323008,22.1,22.75,22.05,22.2,323008,0.0,1.0
2018-05-09,22.7,22.85,22.2,22.3,292951,22.7,22.85,22.2,22.3,292951,0.0,1.0
2018-05-10,22.85,22.95,22.3,22.9,363257,22.85,22.95,22.3,22.9,363257,0.0,1.0
2018-05-11,22.13,22.75,21.9,22.6,268078,22.13,22.75,21.9,22.6,268078,0.0,1.0
2018-05-14,22.3,22.85,22.25,22.3,230090,22.3,22.85,22.25,22.3,230090,0.0,1.0
2018-05-15,21.95,22.2,21.6,22.15,257460,21.95,22.2,21.6,22.15,257460,0.0,1.0
2018-05-16,22.4,22.7,21.95,22.05,284530,22.4,22.7,21.95,22.05,284530,0.0,1.0
2018-05-17,22.4,22.6,22.24,22.4,191102,22.4,22.6,22.24,22.4,191102,0.0,1.0
2018-05-18,21.05,22.05,20.95,22.05,391674,21.05,22.05,20.95,22.05,391674,0.0,1.0
2018-05-21,21.5,21.7,21.05,21.25,417802,21.5,21.7,21.05,21.25,417802,0.0,1.0
2018-05-22,21.95,22.15,21.55,21.6,318667,21.95,22.15,21.55,21.6,318667,0.0,1.0
2018-05-23,21.95,22.15,21.75,21.75,186880,21.95,22.15,21.75,21.75,186880,0.0,1.0
2018-05-24,21.625,22.0,21.5,21.85,203904,21.625,22.0,21.5,21.85,203904,0.0,1.0
2018-05-25,21.25,21.85,21.15,21.4,466384,21.25,21.85,21.15,21.4,466384,0.0,1.0
2018-05-29,21.35,21.55,21.05,21.15,514458,21.35,21.55,21.05,21.15,514458,0.0,1.0
2018-05-30,21.55,22.03,21.15,21.35,906399,21.55,22.03,21.15,21.35,906399,0.0,1.0
2018-05-31,21.25,21.85,21.1,21.55,354903,21.25,21.85,21.1,21.55,354903,0.0,1.0
2018-06-01,21.75,22.4,21.3,21.45,297667,21.75,22.4,21.3,21.45,297667,0.0,1.0
2018-06-04,21.65,21.85,21.45,21.8,249208,21.65,21.85,21.45,21.8,249208,0.0,1.0
2018-06-05,21.7,22.0,21.43,21.8,205691,21.7,22.0,21.43,21.8,205691,0.0,1.0
2018-06-06,21.4,21.65,21.3,21.65,301767,21.4,21.65,21.3,21.65,301767,0.0,1.0
2018-06-07,20.65,21.54,20.45,21.4,526350,20.65,21.54,20.45,21.4,526350,0.0,1.0
2018-06-08,20.5,20.65,20.2,20.55,280595,20.5,20.65,20.2,20.55,280595,0.0,1.0
2018-06-11,20.3,20.6,20.05,20.45,287277,20.3,20.6,20.05,20.45,287277,0.0,1.0
2018-06-12,20.95,21.15,20.3,20.3,520825,20.95,21.15,20.3,20.3,520825,0.0,1.0
2018-06-13,20.8,21.4,20.7,21.05,618672,20.8,21.4,20.7,21.05,618672,0.0,1.0
2018-06-14,20.5,20.95,20.23,20.8,292896,20.5,20.95,20.23,20.8,292896,0.0,1.0
2018-06-15,20.4,20.6,20.3,20.3,475255,20.4,20.6,20.3,20.3,475255,0.0,1.0
2018-06-18,20.5,20.6,20.1,20.1,493941,20.5,20.6,20.1,20.1,493941,0.0,1.0
2018-06-19,20.25,20.5,20.1,20.2,216283,20.25,20.5,20.1,20.2,216283,0.0,1.0
2018-06-20,20.55,20.95,20.15,20.55,531212,20.55,20.95,20.15,20.55,531212,0.0,1.0
2018-06-21,20.95,21.2,20.75,20.75,390709,20.95,21.2,20.75,20.75,390709,0.0,1.0
2018-06-22,20.45,21.2,20.3,21.1,909857,20.45,21.2,20.3,21.1,909857,0.0,1.0
2018-06-25,19.85,20.35,19.75,20.3,633685,19.85,20.35,19.75,20.3,633685,0.0,1.0
2018-06-26,20.35,20.55,19.85,20.0,831272,20.35,20.55,19.85,20.0,831272,0.0,1.0
2018-06-27,19.95,20.7,19.9,20.45,323646,19.95,20.7,19.9,20.45,323646,0.0,1.0
2018-06-28,19.6,19.95,19.3,19.9,221562,19.6,19.95,19.3,19.9,221562,0.0,1.0
2018-06-29,19.8,20.0,19.65,19.75,307979,19.8,20.0,19.65,19.75,307979,0.0,1.0
2018-07-02,20.05,20.05,19.4,19.65,264791,20.05,20.05,19.4,19.65,264791,0.0,1.0
2018-07-03,19.9,20.1,19.65,20.1,125855,19.9,20.1,19.65,20.1,125855,0.0,1.0
2018-07-05,20.3,20.45,19.8,19.95,241217,20.3,20.45,19.8,19.95,241217,0.0,1.0
2018-07-06,21.05,21.28,20.03,20.2,395015,21.05,21.28,20.03,20.2,395015,0.0,1.0
2018-07-09,22.1,22.1,21.1,21.2,492958,22.1,22.1,21.1,21.2,492958,0.0,1.0
2018-07-10,21.55,22.7,21.55,22.3,391260,21.55,22.7,21.55,22.3,391260,0.0,1.0
2018-07-11,20.4,21.4,20.3,21.3,433435,20.4,21.4,20.3,21.3,433435,0.0,1.0
2018-07-12,20.85,20.9,20.4,20.4,297109,20.85,20.9,20.4,20.4,297109,0.0,1.0
2018-07-13,21.0,21.1,20.78,21.0,153341,21.0,21.1,20.78,21.0,153341,0.0,1.0
2018-07-16,21.05,21.38,20.9,21.1,212666,21.05,21.38,20.9,21.1,212666,0.0,1.0
2018-07-17,21.3,21.4,20.9,20.9,163785,21.3,21.4,20.9,20.9,163785,0.0,1.0
2018-07-18,21.85,21.9,21.25,21.3,362624,21.85,21.9,21.25,21.3,362624,0.0,1.0
2018-07-19,21.8,22.08,21.65,21.65,437436,21.8,22.08,21.65,21.65,437436,0.0,1.0
2018-07-20,21.5,21.9,21.36,21.75,253858,21.5,21.9,21.36,21.75,253858,0.0,1.0
2018-07-23,21.25,21.41,20.8,21.35,197086,21.25,21.41,20.8,21.35,197086,0.0,1.0
2018-07-24,21.35,21.7,21.05,21.4,738155,21.35,21.7,21.05,21.4,738155,0.0,1.0
2018-07-25,20.95,21.51,20.75,21.5,249463,20.95,21.51,20.75,21.5,249463,0.0,1.0
2018-07-26,21.5,21.6,20.8,21.0,260627,21.5,21.6,20.8,21.0,260627,0.0,1.0
2018-07-27,22.25,22.45,21.6,21.6,453766,22.25,22.45,21.6,21.6,453766,0.0,1.0
2018-07-30,21.4,22.25,21.3,22.25,300312,21.4,22.25,21.3,22.25,300312,0.0,1.0
2018-07-31,22.0,22.25,21.5,21.5,520282,22.0,22.25,21.5,21.5,520282,0.0,1.0
2018-08-01,22.35,22.35,21.63,22.15,493262,22.35,22.35,21.63,22.15,493262,0.0,1.0
2018-08-02,22.9,23.05,22.1,22.2,515369,22.9,23.05,22.1,22.2,515369,0.0,1.0
2018-08-03,23.2,25.17,23.05,24.6,1044643,23.2,25.17,23.05,24.6,1044643,0.0,1.0
2018-08-06,22.8,23.25,22.4,23.15,468988,22.8,23.25,22.4,23.15,468988,0.0,1.0
2018-08-07,22.3,22.95,22.2,22.8,297500,22.3,22.95,22.2,22.8,297500,0.0,1.0
2018-08-08,22.35,22.5,22.0,22.15,200344,22.35,22.5,22.0,22.15,200344,0.0,1.0
2018-08-09,21.95,22.35,21.9,22.35,260978,21.95,22.35,21.9,22.35,260978,0.0,1.0
2018-08-10,21.35,21.8,21.2,21.6,343316,21.35,21.8,21.2,21.6,343316,0.0,1.0
2018-08-13,21.0,21.45,20.9,21.35,249664,21.0,21.45,20.9,21.35,249664,0.0,1.0
2018-08-14,21.1,21.45,20.9,21.2,197633,21.1,21.45,20.9,21.2,197633,0.0,1.0
2018-08-15,20.25,20.95,20.01,20.95,259288,20.25,20.95,20.01,20.95,259288,0.0,1.0
2018-08-16,20.05,20.4,20.0,20.3,171874,20.05,20.4,20.0,20.3,171874,0.0,1.0
2018-08-17,19.2,19.95,19.15,19.95,532629,19.2,19.95,19.15,19.95,532629,0.0,1.0
2018-08-20,19.15,19.55,18.75,18.9,700185,19.15,19.55,18.75,18.9,700185,0.0,1.0
2018-08-21,19.5,19.9,19.0,19.15,420621,19.5,19.9,19.0,19.15,420621,0.0,1.0
2018-08-22,19.7,19.75,19.4,19.5,269528,19.7,19.75,19.4,19.5,269528,0.0,1.0
2018-08-23,19.4,19.91,19.4,19.6,235241,19.4,19.91,19.4,19.6,235241,0.0,1.0
2018-08-24,19.75,19.85,19.4,19.55,248918,19.75,19.85,19.4,19.55,248918,0.0,1.0
2018-08-27,20.05,20.25,19.75,19.85,201773,20.05,20.25,19.75,19.85,201773,0.0,1.0
2018-08-28,20.15,20.3,19.85,20.1,299250,20.15,20.3,19.85,20.1,299250,0.0,1.0
2018-08-29,19.95,20.25,19.8,20.15,235797,19.95,20.25,19.8,20.15,235797,0.0,1.0
2018-08-30,20.2,20.2,19.85,19.85,207699,20.2,20.2,19.85,19.85,207699,0.0,1.0
2018-08-31,20.2,20.3,19.85,20.15,193694,20.2,20.3,19.85,20.15,193694,0.0,1.0
2018-09-04,20.25,20.6,19.85,20.35,373261,20.25,20.6,19.85,20.35,373261,0.0,1.0
2018-09-05,20.35,20.45,19.75,20.25,255384,20.35,20.45,19.75,20.25,255384,0.0,1.0
2018-09-06,19.1,20.5,19.0,20.5,443006,19.1,20.5,19.0,20.5,443006,0.0,1.0
2018-09-07,19.35,19.6,18.95,19.1,366743,19.35,19.6,18.95,19.1,366743,0.0,1.0
2018-09-10,19.15,19.6,19.1,19.55,220643,19.15,19.6,19.1,19.55,220643,0.0,1.0
2018-09-11,19.3,19.45,18.8,19.1,371713,19.3,19.45,18.8,19.1,371713,0.0,1.0
2018-09-12,18.6,19.2,18.35,19.2,414526,18.6,19.2,18.35,19.2,414526,0.0,1.0
2018-09-13,18.85,19.05,18.65,18.85,276594,18.85,19.05,18.65,18.85,276594,0.0,1.0
2018-09-14,19.2,19.3,18.65,18.9,292271,19.2,19.3,18.65,18.9,292271,0.0,1.0
2018-09-17,19.5,19.75,18.9,19.25,339330,19.5,19.75,18.9,19.25,339330,0.0,1.0
2018-09-18,20.4,20.5,19.55,19.55,374933,20.4,20.5,19.55,19.55,374933,0.0,1.0
2018-09-19,19.9,20.75,19.6,20.45,280434,19.9,20.75,19.6,20.45,280434,0.0,1.0
2018-09-20,20.15,20.31,19.95,19.95,149231,20.15,20.31,19.95,19.95,149231,0.0,1.0
2018-09-21,20.35,20.5,20.05,20.15,569684,20.35,20.5,20.05,20.15,569684,0.0,1.0
2018-09-24,20.25,20.35,19.85,20.35,142670,20.25,20.35,19.85,20.35,142670,0.0,1.0
2018-09-25,20.15,20.35,19.98,20.3,181277,20.15,20.35,19.98,20.3,181277,0.0,1.0
2018-09-26,19.65,20.1,19.65,20.05,176328,19.65,20.1,19.65,20.05,176328,0.0,1.0
2018-09-27,19.55,20.1,19.45,19.8,315600,19.55,20.1,19.45,19.8,315600,0.0,1.0
2018-09-28,19.65,19.8,19.35,19.55,203087,19.65,19.8,19.35,19.55,203087,0.0,1.0
2018-10-01,19.62,19.93,19.48,19.76,398543,19.62,19.93,19.48,19.76,398543,0.0,1.0
2018-10-02,19.59,19.96,19.45,19.68,206293,19.59,19.96,19.45,19.68,206293,0.0,1.0
2018-10-03,19.95,19.98,19.47,19.6,168753,19.95,19.98,19.47,19.6,168753,0.0,1.0
2018-10-04,18.84,19.94,18.54,19.94,516635,18.84,19.94,18.54,19.94,516635,0.0,1.0
2018-10-05,18.32,18.85,18.1,18.85,392714,18.32,18.85,18.1,18.85,392714,0.0,1.0
2018-10-08,17.8,18.3,17.75,18.26,319616,17.8,18.3,17.75,18.26,319616,0.0,1.0
2018-10-09,17.63,18.0,17.42,17.81,279231,17.63,18.0,17.42,17.81,279231,0.0,1.0
2018-10-10,17.33,17.92,17.21,17.45,314085,17.33,17.92,17.21,17.45,314085,0.0,1.0
2018-10-11,16.75,17.71,16.73,17.29,288943,16.75,17.71,16.73,17.29,288943,0.0,1.0
2018-10-12,16.9,17.34,16.65,17.15,220801,16.9,17.34,16.65,17.15,220801,0.0,1.0
2018-10-15,17.05,17.34,16.79,16.9,195783,17.05,17.34,16.79,16.9,195783,0.0,1.0
2018-10-16,17.9,17.92,17.16,17.27,259839,17.9,17.92,17.16,17.27,259839,0.0,1.0
2018-10-17,18.98,19.55,18.2,18.25,505494,18.98,19.55,18.2,18.25,505494,0.0,1.0
2018-10-18,18.29,18.92,18.22,18.92,448012,18.29,18.92,18.22,18.92,448012,0.0,1.0
2018-10-19,18.12,18.67,17.99,18.35,233071,18.12,18.67,17.99,18.35,233071,0.0,1.0
2018-10-22,18.04,18.45,17.97,18.22,263057,18.04,18.45,17.97,18.22,263057,0.0,1.0
2018-10-23,18.01,18.17,17.2,17.53,202097,18.01,18.17,17.2,17.53,202097,0.0,1.0
2018-10-24,16.81,17.94,16.79,17.91,261942,16.81,17.94,16.79,17.91,261942,0.0,1.0
2018-10-25,17.61,17.67,16.85,17.07,220861,17.61,17.67,16.85,17.07,220861,0.0,1.0
2018-10-26,17.27,17.65,16.71,17.03,307233,17.27,17.65,16.71,17.03,307233,0.0,1.0
2018-10-29,15.99,17.3,15.72,16.75,436059,15.99,17.3,15.72,16.75,436059,0.0,1.0
2018-10-30,16.62,16.68,15.9,15.97,286036,16.62,16.68,15.9,15.97,286036,0.0,1.0
2018-10-31,17.26,17.42,16.7,16.98,321405,17.26,17.42,16.7,16.98,321405,0.0,1.0
2018-11-01,18.64,18.77,17.26,17.54,271107,18.64,18.77,17.26,17.54,271107,0.0,1.0
2018-11-02,18.08,19.82,16.11,16.11,612230,18.08,19.82,16.11,16.11,612230,0.0,1.0
2018-11-05,17.28,18.04,16.92,17.98,362201,17.28,18.04,16.92,17.98,362201,0.0,1.0
2018-11-06,17.26,17.49,17.08,17.3,208388,17.26,17.49,17.08,17.3,208388,0.0,1.0
2018-11-07,17.78,17.79,17.18,17.48,218168,17.78,17.79,17.18,17.48,218168,0.0,1.0
2018-11-08,17.63,17.99,17.51,17.58,133982,17.63,17.99,17.51,17.58,133982,0.0,1.0
2018-11-09,17.05,17.4,16.89,17.4,139120,17.05,17.4,16.89,17.4,139120,0.0,1.0
2018-11-12,16.2,16.89,16.08,16.89,320832,16.2,16.89,16.08,16.89,320832,0.0,1.0
2018-11-13,16.17,16.69,15.97,16.39,241843,16.17,16.69,15.97,16.39,241843,0.0,1.0
2018-11-14,16.21,16.68,16.06,16.3,301727,16.21,16.68,16.06,16.3,301727,0.0,1.0
2018-11-15,17.02,17.19,16.18,16.18,207195,17.02,17.19,16.18,16.18,207195,0.0,1.0
2018-11-16,17.56,17.57,16.59,16.65,305955,17.56,17.57,16.59,16.65,305955,0.0,1.0
2018-11-19,17.03,17.45,16.86,17.45,282482,17.03,17.45,16.86,17.45,282482,0.0,1.0
2018-11-20,17.39,17.64,16.57,16.79,334689,17.39,17.64,16.57,16.79,334689,0.0,1.0
2018-11-21,17.83,17.9,17.52,17.61,208061,17.83,17.9,17.52,17.61,208061,0.0,1.0
2018-11-23,17.9,18.15,17.58,17.7,81919,17.9,18.15,17.58,17.7,81919,0.0,1.0
2018-11-26,18.14,18.27,17.82,18.19,298938,18.14,18.27,17.82,18.19,298938,0.0,1.0
2018-11-27,18.25,18.58,17.53,18.06,138449,18.25,18.58,17.53,18.06,138449,0.0,1.0
2018-11-28,19.23,19.28,18.2,18.51,207183,19.23,19.28,18.2,18.51,207183,0.0,1.0
2018-11-29,19.65,19.8,19.13,19.22,228720,19.65,19.8,19.13,19.22,228720,0.0,1.0
2018-11-30,19.92,20.02,19.36,19.57,230532,19.92,20.02,19.36,19.57,230532,0.0,1.0
2018-12-03,20.09,20.57,19.75,20.44,318688,20.09,20.57,19.75,20.44,318688,0.0,1.0
2018-12-04,19.29,19.93,18.3,19.85,210333,19.29,19.93,18.3,19.85,210333,0.0,1.0
2018-12-06,19.02,19.14,18.4095,18.89,226728,19.02,19.14,18.4095,18.89,226728,0.0,1.0
2018-12-07,18.54,19.1,18.41,19.0,214474,18.54,19.1,18.41,19.0,214474,0.0,1.0
2018-12-10,18.22,18.77,18.09,18.54,213305,18.22,18.77,18.09,18.54,213305,0.0,1.0
2018-12-11,18.2,18.85,18.08,18.59,155396,18.2,18.85,18.08,18.59,155396,0.0,1.0
2018-12-12,18.49,18.8,18.28,18.57,177270,18.49,18.8,18.28,18.57,177270,0.0,1.0
2018-12-13,18.21,18.92,18.1,18.59,158021,18.21,18.92,18.1,18.59,158021,0.0,1.0
2018-12-14,17.79,18.28,17.6,17.98,150331,17.79,18.28,17.6,17.98,150331,0.0,1.0
2018-12-17,17.61,18.23,17.5,17.77,278905,17.61,18.23,17.5,17.77,278905,0.0,1.0
2018-12-18,17.55,18.35,17.52,17.81,199558,17.55,18.35,17.52,17.81,199558,0.0,1.0
2018-12-19,16.73,17.72,16.58,17.48,298543,16.73,17.72,16.58,17.48,298543,0.0,1.0
2018-12-20,16.59,16.96,16.39,16.74,189283,16.59,16.96,16.39,16.74,189283,0.0,1.0
2018-12-21,15.85,16.74,15.69,16.74,952253,15.85,16.74,15.69,16.74,952253,0.0,1.0
2018-12-24,15.54,16.25,15.48,15.71,129874,15.54,16.25,15.48,15.71,129874,0.0,1.0
2018-12-26,16.63,16.68,15.46,15.65,250077,16.63,16.68,15.46,15.65,250077,0.0,1.0
2018-12-27,16.99,17.0,16.35,16.35,162408,16.99,17.0,16.35,16.35,162408,0.0,1.0
2018-12-28,17.76,18.09,17.0,17.0,249901,17.76,18.09,17.0,17.0,249901,0.0,1.0
2018-12-31,17.8,17.81,17.1717,17.8,209545,17.8,17.81,17.1717,17.8,209545,0.0,1.0
2019-01-02,17.79,18.14,16.92,17.48,284297,17.79,18.14,16.92,17.48,284297,0.0,1.0
2019-01-03,16.57,17.43,16.55,17.39,210846,16.57,17.43,16.55,17.39,210846,0.0,1.0
2019-01-04,17.61,17.64,16.74,16.82,296693,17.61,17.64,16.74,16.82,296693,0.0,1.0
2019-01-07,17.85,18.08,17.45,17.69,139990,17.85,18.08,17.45,17.69,139990,0.0,1.0
2019-01-08,17.78,18.21,17.35,18.13,221163,17.78,18.21,17.35,18.13,221163,0.0,1.0
2019-01-09,18.07,18.62,17.87,17.87,216393,18.07,18.62,17.87,17.87,216393,0.0,1.0
2019-01-10,18.08,18.19,17.79,17.95,189562,18.08,18.19,17.79,17.95,189562,0.0,1.0
2019-01-11,18.11,18.35,17.95,17.95,171798,18.11,18.35,17.95,17.95,171798,0.0,1.0
2019-01-14,18.52,19.0,18.04,18.19,329630,18.52,19.0,18.04,18.19,329630,0.0,1.0
2019-01-15,18.52,18.69,18.2,18.69,142665,18.52,18.69,18.2,18.69,142665,0.0,1.0
2019-01-16,19.26,19.34,18.52,18.52,238577,19.26,19.34,18.52,18.52,238577,0.0,1.0
2019-01-17,19.23,19.37,19.0,19.1,225717,19.23,19.37,19.0,19.1,225717,0.0,1.0
2019-01-18,19.53,19.96,19.31,19.31,255627,19.53,19.96,19.31,19.31,255627,0.0,1.0
2019-01-22,18.47,19.37,18.375,19.32,197664,18.47,19.37,18.375,19.32,197664,0.0,1.0
2019-01-23,17.93,18.79,17.9,18.6,223847,17.93,18.79,17.9,18.6,223847,0.0,1.0
2019-01-24,18.8,19.48,18.15,18.15,260530,18.8,19.48,18.15,18.15,260530,0.0,1.0
2019-01-25,20.05,20.18,19.0,19.0,278404,20.05,20.18,19.0,19.0,278404,0.0,1.0
2019-01-28,20.77,21.2,19.8,19.8,365651,20.77,21.2,19.8,19.8,365651,0.0,1.0
2019-01-29,20.41,20.81,19.97,20.8,218721,20.41,20.81,19.97,20.8,218721,0.0,1.0
2019-01-30,20.7,20.84,20.2,20.62,280673,20.7,20.84,20.2,20.62,280673,0.0,1.0
2019-01-31,20.83,21.03,20.35,20.64,255907,20.83,21.03,20.35,20.64,255907,0.0,1.0
2019-02-01,21.4,21.5,20.85,20.85,172276,21.4,21.5,20.85,20.85,172276,0.0,1.0
2019-02-04,21.56,21.75,21.28,21.39,206053,21.56,21.75,21.28,21.39,206053,0.0,1.0
2019-02-05,21.54,21.86,21.39,21.39,204349,21.54,21.86,21.39,21.39,204349,0.0,1.0
2019-02-06,22.28,22.35,21.63,21.63,280191,22.28,22.35,21.63,21.63,280191,0.0,1.0
2019-02-07,22.32,22.99,21.0,21.79,340998,22.32,22.99,21.0,21.79,340998,0.0,1.0
2019-02-08,21.85,22.31,21.72,21.98,239207,21.85,22.31,21.72,21.98,239207,0.0,1.0
2019-02-11,21.99,22.1,21.46,21.93,196509,21.99,22.1,21.46,21.93,196509,0.0,1.0
2019-02-12,22.33,22.42,22.08,22.19,276617,22.33,22.42,22.08,22.19,276617,0.0,1.0
2019-02-13,22.38,22.7,22.11,22.45,209284,22.38,22.7,22.11,22.45,209284,0.0,1.0
2019-02-14,22.63,22.72,22.19,22.4,145975,22.63,22.72,22.19,22.4,145975,0.0,1.0
2019-02-15,22.44,22.7,22.33,22.7,331948,22.44,22.7,22.33,22.7,331948,0.0,1.0
2019-02-19,22.3,22.51,22.21,22.26,221694,22.3,22.51,22.21,22.26,221694,0.0,1.0
2019-02-20,22.53,22.76,22.29,22.4,350815,22.53,22.76,22.29,22.4,350815,0.0,1.0
2019-02-21,22.13,22.6427,22.09,22.53,227940,22.13,22.6427,22.09,22.53,227940,0.0,1.0
2019-02-22,22.02,22.28,21.85,22.28,221995,22.02,22.28,21.85,22.28,221995,0.0,1.0
2019-02-25,21.82,22.35,21.8,22.26,234453,21.82,22.35,21.8,22.26,234453,0.0,1.0
2019-02-26,21.46,21.92,21.44,21.79,150742,21.46,21.92,21.44,21.79,150742,0.0,1.0
2019-02-27,21.25,21.41,20.83,21.41,171009,21.25,21.41,20.83,21.41,171009,0.0,1.0
2019-02-28,21.02,21.34,20.92,21.14,127416,21.02,21.34,20.92,21.14,127416,0.0,1.0
2019-03-01,21.11,21.35,20.96,21.1,132421,21.11,21.35,20.96,21.1,132421,0.0,1.0
2019-03-04,21.17,21.42,20.94,21.16,129584,21.17,21.42,20.94,21.16,129584,0.0,1.0
2019-03-05,21.01,21.3,20.85,21.2,122659,21.01,21.3,20.85,21.2,122659,0.0,1.0
2019-03-06,20.37,21.06,20.3,21.06,106071,20.37,21.06,20.3,21.06,106071,0.0,1.0
2019-03-07,19.82,20.39,19.78,20.35,129790,19.82,20.39,19.78,20.35,129790,0.0,1.0
2019-03-08,19.57,19.94,19.46,19.59,168320,19.57,19.94,19.46,19.59,168320,0.0,1.0
2019-03-11,20.08,20.2,19.63,19.67,131500,20.08,20.2,19.63,19.67,131500,0.0,1.0
2019-03-12,19.97,20.29,19.87,20.18,397151,19.97,20.29,19.87,20.18,397151,0.0,1.0
2019-03-13,20.18,20.5,19.84,20.14,260516,20.18,20.5,19.84,20.14,260516,0.0,1.0
2019-03-14,20.33,20.65,20.19,20.19,171578,20.33,20.65,20.19,20.19,171578,0.0,1.0
2019-03-15,20.59,21.05,20.42,20.42,310580,20.59,21.05,20.42,20.42,310580,0.0,1.0
2019-03-18,20.67,20.79,20.35,20.61,128063,20.67,20.79,20.35,20.61,128063,0.0,1.0
2019-03-19,20.71,20.92,20.67,20.77,81822,20.71,20.92,20.67,20.77,81822,0.0,1.0
2019-03-20,20.5,20.87,20.37,20.68,96982,20.5,20.87,20.37,20.68,96982,0.0,1.0
2019-03-21,20.89,21.18,20.55,20.55,152926,20.89,21.18,20.55,20.55,152926,0.0,1.0
2019-03-22,19.97,20.91,19.8,20.83,184667,19.97,20.91,19.8,20.83,184667,0.0,1.0
2019-03-25,20.13,20.32,19.66,19.94,164629,20.13,20.32,19.66,19.94,164629,0.0,1.0
2019-03-26,19.84,20.58,19.76,20.34,202528,19.84,20.58,19.76,20.34,202528,0.0,1.0
2019-03-27,19.84,20.22,19.58,19.85,173946,19.84,20.22,19.58,19.85,173946,0.0,1.0
2019-03-28,19.86,20.11,19.66,19.83,127661,19.86,20.11,19.66,19.83,127661,0.0,1.0
2019-03-29,20.12,20.51,19.98,20.09,233550,20.12,20.51,19.98,20.09,233550,0.0,1.0
2019-04-01,20.34,20.64,20.21,20.26,229933,20.34,20.64,20.21,20.26,229933,0.0,1.0
2019-04-02,20.17,20.41,19.95,20.35,195722,20.17,20.41,19.95,20.35,195722,0.0,1.0
2019-04-03,20.63,21.05,20.49,20.49,248610,20.63,21.05,20.49,20.49,248610,0.0,1.0
2019-04-04,20.8,20.8,20.4,20.6,183939,20.8,20.8,20.4,20.6,183939,0.0,1.0
2019-04-05,20.96,21.08,20.79,20.9,206857,20.96,21.08,20.79,20.9,206857,0.0,1.0
2019-04-08,20.99,21.0,20.67,20.89,145678,20.99,21.0,20.67,20.89,145678,0.0,1.0
2019-04-09,20.75,20.93,20.62,20.91,257659,20.75,20.93,20.62,20.91,257659,0.0,1.0
2019-04-10,20.92,20.97,20.67,20.76,173535,20.92,20.97,20.67,20.76,173535,0.0,1.0
2019-04-11,20.89,20.99,20.62,20.99,199153,20.89,20.99,20.62,20.99,199153,0.0,1.0
2019-04-12,21.45,21.58,20.98,21.08,182021,21.45,21.58,20.98,21.08,182021,0.0,1.0
2019-04-15,21.4,21.44,21.09,21.42,154501,21.4,21.44,21.09,21.42,154501,0.0,1.0
2019-04-16,21.6,21.92,21.5,21.56,230716,21.6,21.92,21.5,21.56,230716,0.0,1.0
2019-04-17,21.83,21.96,21.4,21.81,141902,21.83,21.96,21.4,21.81,141902,0.0,1.0
2019-04-18,21.67,21.97,21.58,21.87,228645,21.67,21.97,21.58,21.87,228645,0.0,1.0
2019-04-22,21.41,21.63,21.26,21.63,100523,21.41,21.63,21.26,21.63,100523,0.0,1.0
2019-04-23,21.27,21.59,21.19,21.39,338344,21.27,21.59,21.19,21.39,338344,0.0,1.0
2019-04-24,21.45,21.94,21.2,21.31,154200,21.45,21.94,21.2,21.31,154200,0.0,1.0
2019-04-25,21.06,21.61,20.94,21.42,95656,21.06,21.61,20.94,21.42,95656,0.0,1.0
2019-04-26,21.29,21.3,20.86,20.99,112202,21.29,21.3,20.86,20.99,112202,0.0,1.0
2019-04-29,21.26,21.52,21.18,21.3,91866,21.26,21.52,21.18,21.3,91866,0.0,1.0
2019-04-30,21.29,21.41,21.03,21.25,136153,21.29,21.41,21.03,21.25,136153,0.0,1.0
2019-05-01,21.12,21.63,21.05,21.5,360582,21.12,21.63,21.05,21.5,360582,0.0,1.0
2019-05-02,21.27,21.52,20.98,21.12,126590,21.27,21.52,20.98,21.12,126590,0.0,1.0
2019-05-03,21.96,21.96,21.33,21.47,154700,21.96,21.96,21.33,21.47,154700,0.0,1.0
2019-05-06,22.08,22.09,21.01,21.39,298982,22.08,22.09,21.01,21.39,298982,0.0,1.0
2019-05-07,21.96,22.19,21.56,21.79,361001,21.96,22.19,21.56,21.79,361001,0.0,1.0
2019-05-08,19.08,20.94,18.89,20.44,770561,19.08,20.94,18.89,20.44,770561,0.0,1.0
2019-05-09,17.24,18.72,17.07,18.72,555596,17.24,18.72,17.07,18.72,555596,0.0,1.0
2019-05-10,17.48,17.61,17.09,17.09,478224,17.48,17.61,17.09,17.09,478224,0.0,1.0
2019-05-13,16.48,17.13,16.45,17.13,306695,16.48,17.13,16.45,17.13,306695,0.0,1.0
2019-05-14,16.66,16.82,16.36,16.51,310579,16.66,16.82,16.36,16.51,310579,0.0,1.0
2019-05-15,17.15,17.3,16.41,16.44,231318,17.15,17.3,16.41,16.44,231318,0.0,1.0
2019-05-16,16.95,17.28,16.87,17.04,251575,16.95,17.28,16.87,17.04,251575,0.0,1.0
2019-05-17,16.5,16.92,16.49,16.7,225611,16.5,16.92,16.49,16.7,225611,0.0,1.0
2019-05-20,15.96,16.3,15.89,16.21,225971,15.96,16.3,15.89,16.21,225971,0.0,1.0
2019-05-21,16.34,16.46,16.19,16.19,190155,16.34,16.46,16.19,16.19,190155,0.0,1.0
2019-05-22,16.14,16.24,15.8,16.16,212649,16.14,16.24,15.8,16.16,212649,0.0,1.0
2019-05-23,15.36,15.96,15.15,15.88,263079,15.36,15.96,15.15,15.88,263079,0.0,1.0
2019-05-24,15.7,15.81,15.47,15.47,222942,15.7,15.81,15.47,15.47,222942,0.0,1.0
2019-05-28,15.63,15.82,15.2,15.72,312899,15.63,15.82,15.2,15.72,312899,0.0,1.0
2019-05-29,15.32,15.71,15.26,15.45,208439,15.32,15.71,15.26,15.45,208439,0.0,1.0
2019-05-30,15.16,15.55,15.09,15.35,180819,15.16,15.55,15.09,15.35,180819,0.0,1.0
2019-05-31,14.83,15.1,14.73,14.92,252626,14.83,15.1,14.73,14.92,252626,0.0,1.0
2019-06-03,14.6,14.9,14.47,14.66,455195,14.6,14.9,14.47,14.66,455195,0.0,1.0
2019-06-04,15.3,15.31,14.505,14.77,384537,15.3,15.31,14.505,14.77,384537,0.0,1.0
2019-06-05,14.95,15.5,14.81,15.39,295008,14.95,15.5,14.81,15.39,295008,0.0,1.0
2019-06-06,14.89,15.15,14.63,14.87,129305,14.89,15.15,14.63,14.87,129305,0.0,1.0
2019-06-07,15.03,15.26,14.8,14.89,186876,15.03,15.26,14.8,14.89,186876,0.0,1.0
2019-06-10,15.74,15.76,15.0,15.13,232577,15.74,15.76,15.0,15.13,232577,0.0,1.0
2019-06-11,15.09,15.88,15.04,15.59,213227,15.09,15.88,15.04,15.59,213227,0.0,1.0
2019-06-12,14.74,14.91,14.5,14.9,172281,14.74,14.91,14.5,14.9,172281,0.0,1.0
2019-06-13,15.13,15.21,14.45,14.8,312836,15.13,15.21,14.45,14.8,312836,0.0,1.0
2019-06-14,14.59,14.97,14.59,14.87,266595,14.59,14.97,14.59,14.87,266595,0.0,1.0
2019-06-17,14.2,14.66,14.18,14.59,141744,14.2,14.66,14.18,14.59,141744,0.0,1.0
2019-06-18,14.68,14.93,14.29,14.29,165584,14.68,14.93,14.29,14.29,165584,0.0,1.0
2019-06-19,14.62,14.77,14.56,14.73,82971,14.62,14.77,14.56,14.73,82971,0.0,1.0
2019-06-20,14.64,14.96,14.6,14.9,116853,14.64,14.96,14.6,14.9,116853,0.0,1.0
2019-06-21,14.46,14.76,14.46,14.56,189349,14.46,14.76,14.46,14.56,189349,0.0,1.0
2019-06-24,14.32,14.64,14.31,14.52,111330,14.32,14.64,14.31,14.52,111330,0.0,1.0
2019-06-25,14.06,14.52,13.99,14.29,121688,14.06,14.52,13.99,14.29,121688,0.0,1.0
2019-06-26,14.44,14.6,14.26,14.26,170095,14.44,14.6,14.26,14.26,170095,0.0,1.0
2019-06-27,15.02,15.02,14.45,14.45,221633,15.02,15.02,14.45,14.45,221633,0.0,1.0
2019-06-28,15.05,15.4,15.0,15.15,353715,15.05,15.4,15.0,15.15,353715,0.0,1.0
2019-07-01,15.44,15.77,15.24,15.52,225489,15.44,15.77,15.24,15.52,225489,0.0,1.0
2019-07-02,15.17,15.42,14.95,15.34,125404,15.17,15.42,14.95,15.34,125404,0.0,1.0
2019-07-03,15.15,15.3,15.05,15.15,48173,15.15,15.3,15.05,15.15,48173,0.0,1.0
2019-07-05,15.16,15.2,14.89,14.98,72922,15.16,15.2,14.89,14.98,72922,0.0,1.0
2019-07-08,14.93,15.03,14.76,15.03,95219,14.93,15.03,14.76,15.03,95219,0.0,1.0
2019-07-09,14.84,14.91,14.56,14.78,137136,14.84,14.91,14.56,14.78,137136,0.0,1.0
2019-07-10,14.99,15.28,14.79,15.0,143162,14.99,15.28,14.79,15.0,143162,0.0,1.0
2019-07-11,14.79,15.12,14.68,15.03,114480,14.79,15.12,14.68,15.03,114480,0.0,1.0
2019-07-12,15.16,15.21,14.78,14.78,140609,15.16,15.21,14.78,14.78,140609,0.0,1.0
2019-07-15,15.21,15.36,14.95,15.16,191990,15.21,15.36,14.95,15.16,191990,0.0,1.0
2019-07-16,15.06,15.21,14.92,15.2,172227,15.06,15.21,14.92,15.2,172227,0.0,1.0
2019-07-17,15.35,15.53,14.91,15.1,271627,15.35,15.53,14.91,15.1,271627,0.0,1.0
2019-07-18,15.39,15.61,15.34,15.35,162973,15.39,15.61,15.34,15.35,162973,0.0,1.0
2019-07-19,15.33,15.63,15.3,15.39,186066,15.33,15.63,15.3,15.39,186066,0.0,1.0
2019-07-22,15.68,16.06,15.44,15.44,192455,15.68,16.06,15.44,15.44,192455,0.0,1.0
2019-07-23,15.89,16.04,15.69,15.75,184022,15.89,16.04,15.69,15.75,184022,0.0,1.0
2019-07-24,16.33,16.61,15.71,15.86,502678,16.33,16.61,15.71,15.86,502678,0.0,1.0
2019-07-25,15.71,16.29,15.61,16.29,289758,15.71,16.29,15.61,16.29,289758,0.0,1.0
2019-07-26,15.97,16.05,15.82,15.82,143517,15.97,16.05,15.82,15.82,143517,0.0,1.0
2019-07-29,16.0,16.05,15.81,15.83,124328,16.0,16.05,15.81,15.83,124328,0.0,1.0
2019-07-30,16.21,16.32,15.79,15.83,255344,16.21,16.32,15.79,15.83,255344,0.0,1.0
2019-07-31,16.05,16.44,15.97,16.18,236351,16.05,16.44,15.97,16.18,236351,0.0,1.0
2019-08-01,16.16,16.59,16.07,16.07,391720,16.16,16.59,16.07,16.07,391720,0.0,1.0
2019-08-02,15.77,16.24,15.46,16.05,215982,15.77,16.24,15.46,16.05,215982,0.0,1.0
2019-08-05,15.09,15.35,14.73,15.35,209845,15.09,15.35,14.73,15.35,209845,0.0,1.0
2019-08-06,15.02,15.49,14.86,15.21,229509,15.02,15.49,14.86,15.21,229509,0.0,1.0
2019-08-07,14.89,16.06,14.87,16.06,327967,14.89,16.06,14.87,16.06,327967,0.0,1.0
2019-08-08,15.22,15.35,14.81,14.81,312917,15.22,15.35,14.81,14.81,312917,0.0,1.0
2019-08-09,15.04,15.24,15.0,15.2,151222,15.04,15.24,15.0,15.2,151222,0.0,1.0
2019-08-12,15.03,15.22,14.9,14.9,140285,15.03,15.22,14.9,14.9,140285,0.0,1.0
2019-08-13,15.28,15.57,15.0,15.0,117188,15.28,15.57,15.0,15.0,117188,0.0,1.0
2019-08-14,15.0,15.12,14.93,15.0,250869,15.0,15.12,14.93,15.0,250869,0.0,1.0
2019-08-15,14.91,15.24,14.78,14.97,150182,14.91,15.24,14.78,14.97,150182,0.0,1.0
2019-08-16,15.33,15.38,15.03,15.07,376721,15.33,15.38,15.03,15.07,376721,0.0,1.0
2019-08-19,15.17,15.59,15.15,15.59,123573,15.17,15.59,15.15,15.59,123573,0.0,1.0
2019-08-20,14.91,15.22,14.9,15.13,495881,14.91,15.22,14.9,15.13,495881,0.0,1.0
2019-08-21,15.07,15.18,14.94,15.12,103467,15.07,15.18,14.94,15.12,103467,0.0,1.0
2019-08-22,15.4,15.66,15.24,15.24,212060,15.4,15.66,15.24,15.24,212060,0.0,1.0
2019-08-23,14.85,15.31,14.67,15.28,418894,14.85,15.31,14.67,15.28,418894,0.0,1.0
2019-08-26,14.88,15.19,14.77,15.06,104275,14.88,15.19,14.77,15.06,104275,0.0,1.0
2019-08-27,14.76,14.98,14.63,14.96,211224,14.76,14.98,14.63,14.96,211224,0.0,1.0
2019-08-28,14.67,14.88,14.53,14.7,323684,14.67,14.88,14.53,14.7,323684,0.0,1.0
2019-08-29,15.16,15.45,14.64,14.96,294445,15.16,15.45,14.64,14.96,294445,0.0,1.0
2019-08-30,15.31,15.44,15.15,15.28,130943,15.31,15.44,15.15,15.28,130943,0.0,1.0
2019-09-03,15.05,15.22,14.91,15.14,133355,15.05,15.22,14.91,15.14,133355,0.0,1.0
2019-09-04,15.71,15.78,15.23,15.23,340151,15.71,15.78,15.23,15.23,340151,0.0,1.0
2019-09-05,16.12,16.78,15.91,15.95,436803,16.12,16.78,15.91,15.95,436803,0.0,1.0
2019-09-06,16.0,16.21,15.98,16.21,238661,16.0,16.21,15.98,16.21,238661,0.0,1.0
2019-09-09,16.36,16.52,15.98,15.98,147583,16.36,16.52,15.98,15.98,147583,0.0,1.0
2019-09-10,17.25,17.28,16.04,16.34,469856,17.25,17.28,16.04,16.34,469856,0.0,1.0
2019-09-11,18.28,18.37,17.06,17.28,384268,18.28,18.37,17.06,17.28,384268,0.0,1.0
2019-09-12,18.19,18.46,17.9,18.3,177872,18.19,18.46,17.9,18.3,177872,0.0,1.0
2019-09-13,18.41,18.54,18.1,18.19,148503,18.41,18.54,18.1,18.19,148503,0.0,1.0
2019-09-16,18.33,18.41,18.04,18.31,133335,18.33,18.41,18.04,18.31,133335,0.0,1.0
2019-09-17,18.6,18.62,18.23,18.32,188441,18.6,18.62,18.23,18.32,188441,0.0,1.0
2019-09-18,18.37,18.75,18.2,18.52,177744,18.37,18.75,18.2,18.52,177744,0.0,1.0
2019-09-19,18.16,18.5,18.15,18.4,238151,18.16,18.5,18.15,18.4,238151,0.0,1.0
2019-09-20,18.22,18.58,17.96,18.28,620869,18.22,18.58,17.96,18.28,620869,0.0,1.0
2019-09-23,18.38,18.49,18.09,18.16,176958,18.38,18.49,18.09,18.16,176958,0.0,1.0
2019-09-24,18.3,18.7,18.18,18.56,251788,18.3,18.7,18.18,18.56,251788,0.0,1.0
2019-09-25,18.66,18.77,18.21,18.3,198628,18.66,18.77,18.21,18.3,198628,0.0,1.0
2019-09-26,17.79,18.82,17.77,18.68,184225,17.79,18.82,17.77,18.68,184225,0.0,1.0
2019-09-27,16.79,17.65,16.5,17.65,307485,16.79,17.65,16.5,17.65,307485,0.0,1.0
2019-09-30,17.09,17.22,16.64,16.86,202698,17.09,17.22,16.64,16.86,202698,0.0,1.0
2019-10-01,16.86,17.63,16.78,17.24,164075,16.86,17.63,16.78,17.24,164075,0.0,1.0
2019-10-02,16.43,16.82,16.29,16.68,332596,16.43,16.82,16.29,16.68,332596,0.0,1.0
2019-10-03,16.77,16.79,16.13,16.36,136134,16.77,16.79,16.13,16.36,136134,0.0,1.0
2019-10-04,17.34,17.36,16.7,16.7,160028,17.34,17.36,16.7,16.7,160028,0.0,1.0
2019-10-07,17.27,17.43,17.21,17.34,130036,17.27,17.43,17.21,17.34,130036,0.0,1.0
2019-10-08,16.82,17.0,16.61,16.99,141151,16.82,17.0,16.61,16.99,141151,0.0,1.0
2019-10-09,17.01,17.12,16.82,17.0,110573,17.01,17.12,16.82,17.0,110573,0.0,1.0
2019-10-10,17.15,17.33,17.06,17.1,166028,17.15,17.33,17.06,17.1,166028,0.0,1.0
2019-10-11,17.99,18.16,17.48,17.48,293095,17.99,18.16,17.48,17.48,293095,0.0,1.0
2019-10-14,17.65,17.98,17.33,17.93,192346,17.65,17.98,17.33,17.93,192346,0.0,1.0
2019-10-15,18.12,18.26,17.65,17.69,250858,18.12,18.26,17.65,17.69,250858,0.0,1.0
2019-10-16,18.13,18.35,18.04,18.04,180089,18.13,18.35,18.04,18.04,180089,0.0,1.0
2019-10-17,18.16,18.59,18.05,18.39,175160,18.16,18.59,18.05,18.39,175160,0.0,1.0
2019-10-18,17.82,18.15,17.71,18.02,104137,17.82,18.15,17.71,18.02,104137,0.0,1.0
2019-10-21,18.31,18.38,18.01,18.08,103062,18.31,18.38,18.01,18.08,103062,0.0,1.0
2019-10-22,18.18,18.44,18.11,18.3,167758,18.18,18.44,18.11,18.3,167758,0.0,1.0
2019-10-23,18.3,18.33,17.91,18.05,191103,18.3,18.33,17.91,18.05,191103,0.0,1.0
2019-10-24,19.15,19.25,18.44,18.57,336567,19.15,19.25,18.44,18.57,336567,0.0,1.0
2019-10-25,19.6,19.81,19.05,19.2,188262,19.6,19.81,19.05,19.2,188262,0.0,1.0
2019-10-28,20.59,20.63,19.76,19.76,203375,20.59,20.63,19.76,19.76,203375,0.0,1.0
2019-10-29,19.96,20.55,19.83,20.52,199425,19.96,20.55,19.83,20.52,199425,0.0,1.0
2019-10-30,19.64,20.11,19.52,20.0,141658,19.64,20.11,19.52,20.0,141658,0.0,1.0
2019-10-31,19.17,19.62,19.05,19.62,240343,19.17,19.62,19.05,19.62,240343,0.0,1.0
2019-11-01,20.87,21.35,19.44,19.49,497778,20.87,21.35,19.44,19.49,497778,0.0,1.0
2019-11-04,22.08,22.31,21.25,21.69,322187,22.08,22.31,21.25,21.69,322187,0.0,1.0
2019-11-05,21.9,22.32,21.73,22.05,193680,21.9,22.32,21.73,22.05,193680,0.0,1.0
2019-11-06,21.61,21.86,21.27,21.86,198183,21.61,21.86,21.27,21.86,198183,0.0,1.0
2019-11-07,21.71,21.92,21.45,21.82,209443,21.71,21.92,21.45,21.82,209443,0.0,1.0
2019-11-08,21.88,22.2,21.44,21.57,265146,21.88,22.2,21.44,21.57,265146,0.0,1.0
2019-11-11,22.36,22.39,21.42,21.85,192312,22.36,22.39,21.42,21.85,192312,0.0,1.0
2019-11-12,22.49,22.6,22.28,22.37,153319,22.49,22.6,22.28,22.37,153319,0.0,1.0
2019-11-13,22.52,22.65,22.18,22.27,143427,22.52,22.65,22.18,22.27,143427,0.0,1.0
2019-11-14,22.16,22.51,22.01,22.42,133881,22.16,22.51,22.01,22.42,133881,0.0,1.0
2019-11-15,22.74,22.87,22.45,22.46,343427,22.74,22.87,22.45,22.46,343427,0.0,1.0
2019-11-18,22.62,22.77,22.46,22.64,225266,22.62,22.77,22.46,22.64,225266,0.0,1.0
2019-11-19,22.6,22.82,22.32,22.68,187437,22.6,22.82,22.32,22.68,187437,0.0,1.0
2019-11-20,22.17,22.6,21.9,22.47,314371,22.17,22.6,21.9,22.47,314371,0.0,1.0
2019-11-21,21.06,22.0,20.7,22.0,331312,21.06,22.0,20.7,22.0,331312,0.0,1.0
2019-11-22,20.72,21.15,20.66,21.15,140459,20.72,21.15,20.66,21.15,140459,0.0,1.0
2019-11-25,21.77,21.8,20.69,20.78,200016,21.77,21.8,20.69,20.78,200016,0.0,1.0
2019-11-26,21.58,21.87,21.56,21.68,174931,21.58,21.87,21.56,21.68,174931,0.0,1.0
2019-11-27,21.73,21.78,21.37,21.73,71786,21.73,21.78,21.37,21.73,71786,0.0,1.0
2019-11-29,21.44,21.67,21.36,21.54,213372,21.44,21.67,21.36,21.54,213372,0.0,1.0
2019-12-02,21.21,21.52,20.93,21.52,309190,21.21,21.52,20.93,21.52,309190,0.0,1.0
2019-12-03,21.53,21.56,20.46,21.12,238234,21.53,21.56,20.46,21.12,238234,0.0,1.0
2019-12-04,22.3,22.58,21.56,21.72,278316,22.3,22.58,21.56,21.72,278316,0.0,1.0
2019-12-05,22.74,22.89,22.31,22.52,409190,22.74,22.89,22.31,22.52,409190,0.0,1.0
2019-12-06,22.84,23.31,22.75,22.99,210237,22.84,23.31,22.75,22.99,210237,0.0,1.0
2019-12-09,22.67,22.92,22.46,22.81,221692,22.67,22.92,22.46,22.81,221692,0.0,1.0
2019-12-10,22.82,22.92,22.5,22.62,146815,22.82,22.92,22.5,22.62,146815,0.0,1.0
2019-12-11,23.19,23.25,22.68,22.82,144689,23.19,23.25,22.68,22.82,144689,0.0,1.0
2019-12-12,23.64,23.75,23.11,23.15,166960,23.64,23.75,23.11,23.15,166960,0.0,1.0
2019-12-13,23.56,23.8,23.23,23.56,253487,23.56,23.8,23.23,23.56,253487,0.0,1.0
2019-12-16,23.64,24.42,23.55,23.62,232356,23.64,24.42,23.55,23.62,232356,0.0,1.0
2019-12-17,23.78,23.89,23.46,23.65,265900,23.78,23.89,23.46,23.65,265900,0.0,1.0
2019-12-18,24.77,24.98,23.69,23.87,471356,24.77,24.98,23.69,23.87,471356,0.0,1.0
2019-12-19,24.89,24.92,24.35,24.76,183590,24.89,24.92,24.35,24.76,183590,0.0,1.0
2019-12-20,24.81,25.0,24.4,25.0,513755,24.81,25.0,24.4,25.0,513755,0.0,1.0
2019-12-23,24.42,24.91,24.3,24.89,121645,24.42,24.91,24.3,24.89,121645,0.0,1.0
2019-12-24,24.23,24.47,24.1,24.47,39343,24.23,24.47,24.1,24.47,39343,0.0,1.0
2019-12-26,24.39,24.44,24.13,24.25,60396,24.39,24.44,24.13,24.25,60396,0.0,1.0
2019-12-27,24.18,24.48,23.85,24.48,141020,24.18,24.48,23.85,24.48,141020,0.0,1.0
2019-12-30,24.09,24.26,23.71,24.18,71680,24.09,24.26,23.71,24.18,71680,0.0,1.0
2019-12-31,24.1,24.25,23.94,23.99,123234,24.1,24.25,23.94,23.99,123234,0.0,1.0
2020-01-02,24.52,24.63,24.11,24.44,154755,24.52,24.63,24.11,24.44,154755,0.0,1.0
2020-01-03,24.79,24.86,24.15,24.15,207693,24.79,24.86,24.15,24.15,207693,0.0,1.0
2020-01-06,24.19,24.51,23.99,24.48,143427,24.19,24.51,23.99,24.48,143427,0.0,1.0
2020-01-07,24.38,24.54,23.9,24.25,126499,24.38,24.54,23.9,24.25,126499,0.0,1.0
2020-01-08,24.76,24.92,24.34,24.4,134850,24.76,24.92,24.34,24.4,134850,0.0,1.0
2020-01-09,24.65,25.18,24.57,24.9,195896,24.65,25.18,24.57,24.9,195896,0.0,1.0
2020-01-10,24.23,24.87,23.81,24.68,199827,24.23,24.87,23.81,24.68,199827,0.0,1.0
2020-01-13,24.43,24.58,23.04,24.28,211261,24.43,24.58,23.04,24.28,211261,0.0,1.0
2020-01-14,24.59,24.99,24.19,24.51,243640,24.59,24.99,24.19,24.51,243640,0.0,1.0
2020-01-15,24.25,24.64,24.04,24.42,135121,24.25,24.64,24.04,24.42,135121,0.0,1.0
2020-01-16,25.35,25.36,24.45,24.45,243178,25.35,25.36,24.45,24.45,243178,0.0,1.0
2020-01-17,25.03,25.6,24.95,25.4,158748,25.03,25.6,24.95,25.4,158748,0.0,1.0
2020-01-21,25.06,25.26,24.67,24.79,130740,25.06,25.26,24.67,24.79,130740,0.0,1.0
2020-01-22,24.84,25.51,24.76,25.09,195227,24.84,25.51,24.76,25.09,195227,0.0,1.0
2020-01-23,25.2,25.28,24.29,24.8,384713,25.2,25.28,24.29,24.8,384713,0.0,1.0
2020-01-24,25.02,25.53,24.63,25.53,174655,25.02,25.53,24.63,25.53,174655,0.0,1.0
2020-01-27,23.71,24.33,23.65,24.33,157481,23.71,24.33,23.65,24.33,157481,0.0,1.0
2020-01-28,24.57,24.79,23.31,23.6,209883,24.57,24.79,23.31,23.6,209883,0.0,1.0
2020-01-29,24.06,24.69,24.04,24.59,111578,24.06,24.69,24.04,24.59,111578,0.0,1.0
2020-01-30,24.5,24.55,23.87,23.87,137058,24.5,24.55,23.87,23.87,137058,0.0,1.0
2020-01-31,24.15,24.42,23.96,24.26,310915,24.15,24.42,23.96,24.26,310915,0.0,1.0
2020-02-03,24.62,24.98,24.14,24.14,212275,24.62,24.98,24.14,24.14,212275,0.0,1.0
2020-02-04,25.25,25.54,25.02,25.11,299996,25.25,25.54,25.02,25.11,299996,0.0,1.0
2020-02-05,25.89,25.94,25.23,25.64,226694,25.89,25.94,25.23,25.64,226694,0.0,1.0
2020-02-06,27.99,28.75,26.25,27.61,759744,27.99,28.75,26.25,27.61,759744,0.0,1.0
2020-02-07,26.83,28.38,26.54,28.29,302752,26.83,28.38,26.54,28.29,302752,0.0,1.0
2020-02-10,28.38,28.43,26.43,26.43,414890,28.38,28.43,26.43,26.43,414890,0.0,1.0
2020-02-11,28.76,29.23,28.43,28.43,661914,28.76,29.23,28.43,28.43,661914,0.0,1.0
2020-02-12,28.35,29.19,28.13,28.98,377890,28.35,29.19,28.13,28.98,377890,0.0,1.0
2020-02-13,28.56,29.24,27.9,28.06,426315,28.56,29.24,27.9,28.06,426315,0.0,1.0
2020-02-14,28.32,28.72,28.04,28.72,224318,28.32,28.72,28.04,28.72,224318,0.0,1.0
2020-02-18,27.81,28.14,27.55,27.67,219864,27.81,28.14,27.55,27.67,219864,0.0,1.0
2020-02-19,27.98,28.33,27.7,28.27,231759,27.98,28.33,27.7,28.27,231759,0.0,1.0
2020-02-20,27.95,28.45,27.54,27.85,363045,27.95,28.45,27.54,27.85,363045,0.0,1.0
2020-02-21,26.16,27.78,25.66,27.71,273735,26.16,27.78,25.66,27.71,273735,0.0,1.0
2020-02-24,24.32,25.18,24.01,25.08,491848,24.32,25.18,24.01,25.08,491848,0.0,1.0
2020-02-25,23.26,24.57,23.18,24.57,340821,23.26,24.57,23.18,24.57,340821,0.0,1.0
2020-02-26,23.83,24.07,23.31,23.38,221243,23.83,24.07,23.31,23.38,221243,0.0,1.0
2020-02-27,22.98,24.41,22.74,22.93,450037,22.98,24.41,22.74,22.93,450037,0.0,1.0
2020-02-28,23.99,23.99,21.92,21.92,410593,23.99,23.99,21.92,21.92,410593,0.0,1.0
2020-03-02,23.95,24.28,23.3,24.28,287505,23.95,24.28,23.3,24.28,287505,0.0,1.0
2020-03-03,23.51,24.29,23.29,23.97,156287,23.51,24.29,23.29,23.97,156287,0.0,1.0
2020-03-04,24.16,24.3,23.47,23.75,208768,24.16,24.3,23.47,23.75,208768,0.0,1.0
2020-03-05,23.2,23.86,22.94,23.44,276770,23.2,23.86,22.94,23.44,276770,0.0,1.0
2020-03-06,23.47,23.53,22.3,22.38,255845,23.47,23.53,22.3,22.38,255845,0.0,1.0
2020-03-09,21.85,22.85,21.14,21.59,334648,21.85,22.85,21.14,21.59,334648,0.0,1.0
2020-03-10,22.51,22.78,21.58,22.61,379675,22.51,22.78,21.58,22.61,379675,0.0,1.0
2020-03-11,21.12,22.12,20.95,21.9,433331,21.12,22.12,20.95,21.9,433331,0.0,1.0
2020-03-12,19.07,20.29,18.62,19.76,501816,19.07,20.29,18.62,19.76,501816,0.0,1.0
2020-03-13,20.21,20.36,18.49,19.97,486405,20.21,20.36,18.49,19.97,486405,0.0,1.0
2020-03-16,16.71,18.82,16.41,18.32,564044,16.71,18.82,16.41,18.32,564044,0.0,1.0
2020-03-17,18.78,19.54,16.11,17.09,402030,18.78,19.54,16.11,17.09,402030,0.0,1.0
2020-03-18,13.8,17.8,13.77,17.5,341742,13.8,17.8,13.77,17.5,341742,0.0,1.0
2020-03-19,13.42,15.82,12.99,13.07,468302,13.42,15.82,12.99,13.07,468302,0.0,1.0
2020-03-20,13.6,14.72,13.32,13.74,456371,13.6,14.72,13.32,13.74,456371,0.0,1.0
2020-03-23,14.98,15.4,13.71,13.97,331459,14.98,15.4,13.71,13.97,331459,0.0,1.0
2020-03-24,17.6,17.71,15.85,16.15,395639,17.6,17.71,15.85,16.15,395639,0.0,1.0
2020-03-25,17.08,18.51,16.84,17.72,328780,17.08,18.51,16.84,17.72,328780,0.0,1.0
2020-03-26,19.79,19.91,17.4,17.4,400545,19.79,19.91,17.4,17.4,400545,0.0,1.0
2020-03-27,17.74,19.38,17.61,18.85,256469,17.74,19.38,17.61,18.85,256469,0.0,1.0
2020-03-30,18.25,19.02,17.76,17.86,224836,18.25,19.02,17.76,17.86,224836,0.0,1.0
2020-03-31,18.31,18.99,17.79,18.35,336739,18.31,18.99,17.79,18.35,336739,0.0,1.0
2020-04-01,17.5,18.0,17.15,17.75,266873,17.5,18.0,17.15,17.75,266873,0.0,1.0
2020-04-02,17.27,17.84,16.52,16.61,375506,17.27,17.84,16.52,16.61,375506,0.0,1.0
2020-04-03,16.82,17.49,16.11,17.02,288618,16.82,17.49,16.11,17.02,288618,0.0,1.0
2020-04-06,19.04,19.2,17.81,17.81,438993,19.04,19.2,17.81,17.81,438993,0.0,1.0
2020-04-07,18.81,19.97,18.29,19.83,302641,18.81,19.97,18.29,19.83,302641,0.0,1.0
2020-04-08,19.79,20.32,18.82,19.16,219489,19.79,20.32,18.82,19.16,219489,0.0,1.0
2020-04-09,19.63,20.99,19.17,20.59,302325,19.63,20.99,19.17,20.59,302325,0.0,1.0
2020-04-13,19.64,19.67,18.92,19.46,199844,19.64,19.67,18.92,19.46,199844,0.0,1.0
2020-04-14,21.81,22.0,20.41,20.43,495363,21.81,22.0,20.41,20.43,495363,0.0,1.0
2020-04-15,21.49,21.68,20.69,21.04,356904,21.49,21.68,20.69,21.04,356904,0.0,1.0
2020-04-16,20.93,22.28,20.65,22.02,424110,20.93,22.28,20.65,22.02,424110,0.0,1.0
2020-04-17,21.47,21.62,21.12,21.56,384173,21.47,21.62,21.12,21.56,384173,0.0,1.0
2020-04-20,21.56,22.08,20.61,20.94,249791,21.56,22.08,20.61,20.94,249791,0.0,1.0
2020-04-21,20.15,21.23,19.86,20.97,220979,20.15,21.23,19.86,20.97,220979,0.0,1.0
2020-04-22,21.63,21.74,20.5,20.84,142258,21.63,21.74,20.5,20.84,142258,0.0,1.0
2020-04-23,21.52,22.0,21.16,21.47,167252,21.52,22.0,21.16,21.47,167252,0.0,1.0
2020-04-24,21.69,21.89,21.14,21.49,202338,21.69,21.89,21.14,21.49,202338,0.0,1.0
2020-04-27,23.11,23.22,21.94,21.94,349264,23.11,23.22,21.94,21.94,349264,0.0,1.0
2020-04-28,24.44,24.78,23.27,23.76,327370,24.44,24.78,23.27,23.76,327370,0.0,1.0
2020-04-29,25.82,26.07,24.83,24.99,390376,25.82,26.07,24.83,24.99,390376,0.0,1.0
2020-04-30,23.36,25.31,23.35,25.24,406316,23.36,25.31,23.35,25.24,406316,0.0,1.0
2020-05-01,22.48,23.0,21.79,22.72,358626,22.48,23.0,21.79,22.72,358626,0.0,1.0
2020-05-04,22.38,22.72,21.78,22.18,268167,22.38,22.72,21.78,22.18,268167,0.0,1.0
2020-05-05,22.75,23.75,22.43,22.75,311305,22.75,23.75,22.43,22.75,311305,0.0,1.0
2020-05-06,25.56,26.9,24.18,25.31,905394,25.56,26.9,24.18,25.31,905394,0.0,1.0
2020-05-07,25.81,26.96,25.56,26.2,346621,25.81,26.96,25.56,26.2,346621,0.0,1.0
2020-05-08,26.25,26.94,25.65,26.0,375975,26.25,26.94,25.65,26.0,375975,0.0,1.0
2020-05-11,27.01,27.21,25.17,25.63,917127,27.01,27.21,25.17,25.63,917127,0.0,1.0
2020-05-12,26.01,27.82,25.83,27.25,845215,26.01,27.82,25.83,27.25,845215,0.0,1.0
2020-05-13,24.71,26.09,24.42,25.8,527649,24.71,26.09,24.42,25.8,527649,0.0,1.0
2020-05-14,25.1,25.1,23.36,24.08,417116,25.1,25.1,23.36,24.08,417116,0.0,1.0
2020-05-15,23.52,24.61,23.31,24.61,354297,23.52,24.61,23.31,24.61,354297,0.0,1.0
2020-05-18,23.95,24.65,23.62,24.53,360160,23.95,24.65,23.62,24.53,360160,0.0,1.0
2020-05-19,24.73,25.63,23.93,23.93,356296,24.73,25.63,23.93,23.93,356296,0.0,1.0
2020-05-20,25.33,25.72,24.92,25.11,289116,25.33,25.72,24.92,25.11,289116,0.0,1.0
2020-05-21,24.84,25.42,24.82,25.21,235262,24.84,25.42,24.82,25.21,235262,0.0,1.0
2020-05-22,25.0,25.24,24.57,25.06,174568,25.0,25.24,24.57,25.06,174568,0.0,1.0
2020-05-26,26.71,27.04,25.71,26.62,447067,26.71,27.04,25.71,26.62,447067,0.0,1.0
2020-05-27,27.48,27.57,25.3,26.63,521255,27.48,27.57,25.3,26.63,521255,0.0,1.0
2020-05-28,25.6,27.57,25.43,27.41,580647,25.6,27.57,25.43,27.41,580647,0.0,1.0
2020-05-29,26.85,27.39,26.05,27.27,826102,26.85,27.39,26.05,27.27,826102,0.0,1.0
2020-06-01,26.19,27.41,26.11,27.0,622246,26.19,27.41,26.11,27.0,622246,0.0,1.0
2020-06-02,26.06,26.67,25.41,26.36,661529,26.06,26.67,25.41,26.36,661529,0.0,1.0
2020-06-03,26.57,27.24,26.21,26.52,434744,26.57,27.24,26.21,26.52,434744,0.0,1.0
2020-06-04,26.73,27.23,26.15,26.35,262635,26.73,27.23,26.15,26.35,262635,0.0,1.0
2020-06-05,26.76,28.0,26.68,27.4,363181,26.76,28.0,26.68,27.4,363181,0.0,1.0
2020-06-08,27.46,28.15,27.13,27.74,602775,27.46,28.15,27.13,27.74,602775,0.0,1.0
2020-06-09,27.88,27.98,27.0,27.3,465275,27.88,27.98,27.0,27.3,465275,0.0,1.0
2020-06-10,27.96,28.37,27.68,28.0,323030,27.96,28.37,27.68,28.0,323030,0.0,1.0
2020-06-11,25.2,27.19,25.02,27.0,360240,25.2,27.19,25.02,27.0,360240,0.0,1.0
2020-06-12,25.72,26.49,25.1,26.16,239160,25.72,26.49,25.1,26.16,239160,0.0,1.0
2020-06-15,26.41,26.51,24.75,25.14,378546,26.41,26.51,24.75,25.14,378546,0.0,1.0
2020-06-16,27.64,27.87,26.75,27.32,457031,27.64,27.87,26.75,27.32,457031,0.0,1.0
2020-06-17,27.86,28.65,27.75,27.9,319546,27.86,28.65,27.75,27.9,319546,0.0,1.0
2020-06-18,28.11,28.34,27.72,27.72,196873,28.11,28.34,27.72,27.72,196873,0.0,1.0
2020-06-19,28.19,28.84,27.92,28.37,400492,28.19,28.84,27.92,28.37,400492,0.0,1.0
2020-06-22,28.0,28.44,27.06,27.7,427606,28.0,28.44,27.06,27.7,427606,0.0,1.0
2020-06-23,27.77,28.38,27.56,28.37,428484,27.77,28.38,27.56,28.37,428484,0.0,1.0
2020-06-24,26.62,27.6,26.33,27.6,407202,26.62,27.6,26.33,27.6,407202,0.0,1.0
2020-06-25,27.71,27.72,26.14,26.61,612803,27.71,27.72,26.14,26.61,612803,0.0,1.0
2020-06-26,27.16,27.9,26.64,27.62,1106767,27.16,27.9,26.64,27.62,1106767,0.0,1.0
2020-06-29,26.885,27.46,26.57,27.46,378283,26.885,27.46,26.57,27.46,378283,0.0,1.0
2020-06-30,27.85,28.17,26.93,26.93,465653,27.85,28.17,26.93,26.93,465653,0.0,1.0
2020-07-01,27.17,27.87,27.15,27.85,307539,27.17,27.87,27.15,27.85,307539,0.0,1.0
2020-07-02,27.28,27.95,27.16,27.65,417159,27.28,27.95,27.16,27.65,417159,0.0,1.0
2020-07-06,29.14,29.3,27.69,27.82,442939,29.14,29.3,27.69,27.82,442939,0.0,1.0
2020-07-07,27.59,29.1,27.54,28.94,522430,27.59,29.1,27.54,28.94,522430,0.0,1.0
2020-07-08,27.73,28.05,27.14,27.7,410746,27.73,28.05,27.14,27.7,410746,0.0,1.0
2020-07-09,28.22,28.54,27.5,27.81,197565,28.22,28.54,27.5,27.81,197565,0.0,1.0
2020-07-10,28.33,28.61,27.88,28.25,228966,28.33,28.61,27.88,28.25,228966,0.0,1.0
2020-07-13,27.58,29.53,27.56,28.75,446770,27.58,29.53,27.56,28.75,446770,0.0,1.0
2020-07-14,27.77,27.79,26.5,27.35,378970,27.77,27.79,26.5,27.35,378970,0.0,1.0
2020-07-15,27.59,28.39,27.3,28.08,351588,27.59,28.39,27.3,28.08,351588,0.0,1.0
2020-07-16,27.58,27.67,27.12,27.25,175143,27.58,27.67,27.12,27.25,175143,0.0,1.0
2020-07-17,28.14,28.28,27.34,27.64,190740,28.14,28.28,27.34,27.64,190740,0.0,1.0
2020-07-20,29.4,29.42,28.15,28.15,307627,29.4,29.42,28.15,28.15,307627,0.0,1.0
2020-07-21,28.68,29.7,28.35,29.7,241688,28.68,29.7,28.35,29.7,241688,0.0,1.0
2020-07-22,28.96,29.15,28.65,28.74,193535,28.96,29.15,28.65,28.74,193535,0.0,1.0
2020-07-23,28.4,29.53,27.98,28.84,242822,28.4,29.53,27.98,28.84,242822,0.0,1.0
2020-07-24,27.48,28.09,27.0317,28.01,397057,27.48,28.09,27.0317,28.01,397057,0.0,1.0
2020-07-27,28.82,28.86,27.6738,27.85,198986,28.82,28.86,27.6738,27.85,198986,0.0,1.0
2020-07-28,27.73,28.55,27.7,28.51,253692,27.73,28.55,27.7,28.51,253692,0.0,1.0
2020-07-29,28.4,28.6,27.75,28.01,280642,28.4,28.6,27.75,28.01,280642,0.0,1.0
2020-07-30,29.29,29.42,28.0,28.09,308425,29.29,29.42,28.0,28.09,308425,0.0,1.0
2020-07-31,29.42,29.46,28.47,29.32,336431,29.42,29.46,28.47,29.32,336431,0.0,1.0
2020-08-03,31.26,31.35,29.49,29.5,486322,31.26,31.35,29.49,29.5,486322,0.0,1.0
2020-08-04,30.44,31.5,30.11,31.01,503096,30.44,31.5,30.11,31.01,503096,0.0,1.0
2020-08-05,26.25,29.12,24.45,29.0,2094926,26.25,29.12,24.45,29.0,2094926,0.0,1.0
2020-08-06,25.635,26.93,25.29,26.31,632849,25.635,26.93,25.29,26.31,632849,0.0,1.0
2020-08-07,26.03,26.53,25.6,25.72,465762,26.03,26.53,25.6,25.72,465762,0.0,1.0
2020-08-10,26.18,26.48,26.06,26.12,378355,26.18,26.48,26.06,26.12,378355,0.0,1.0
2020-08-11,26.04,26.65,25.9,26.48,262217,26.04,26.65,25.9,26.48,262217,0.0,1.0
2020-08-12,26.97,27.43,26.22,26.95,322212,26.97,27.43,26.22,26.95,322212,0.0,1.0
2020-08-13,26.31,27.0326,26.06,26.87,300353,26.31,27.0326,26.06,26.87,300353,0.0,1.0
2020-08-14,26.74,26.94,26.39,26.51,268877,26.74,26.94,26.39,26.51,268877,0.0,1.0
2020-08-17,27.08,27.4,26.85,26.94,224438,27.08,27.4,26.85,26.94,224438,0.0,1.0
2020-08-18,25.84,27.11,25.73,27.11,305894,25.84,27.11,25.73,27.11,305894,0.0,1.0
2020-08-19,25.63,26.16,25.5,25.76,223686,25.63,26.16,25.5,25.76,223686,0.0,1.0
2020-08-20,24.73,25.3211,24.71,25.15,201375,24.73,25.3211,24.71,25.15,201375,0.0,1.0
2020-08-21,24.55,25.0376,24.23,24.67,740260,24.55,25.0376,24.23,24.67,740260,0.0,1.0
2020-08-24,24.81,25.07,24.49,24.83,229844,24.81,25.07,24.49,24.83,229844,0.0,1.0
2020-08-25,24.54,25.09,24.4,24.7,178759,24.54,25.09,24.4,24.7,178759,0.0,1.0
2020-08-26,24.06,24.65,24.02,24.45,273450,24.06,24.65,24.02,24.45,273450,0.0,1.0
2020-08-27,23.54,24.25,23.42,24.11,257555,23.54,24.25,23.42,24.11,257555,0.0,1.0
2020-08-28,24.13,24.13,23.41,23.56,183126,24.13,24.13,23.41,23.56,183126,0.0,1.0
2020-08-31,23.63,24.05,23.4901,23.92,308050,23.63,24.05,23.4901,23.92,308050,0.0,1.0
2020-09-01,24.2,24.22,23.625,23.75,370070,24.2,24.22,23.625,23.75,370070,0.0,1.0
2020-09-02,25.3,25.41,24.165,24.34,295569,25.3,25.41,24.165,24.34,295569,0.0,1.0
2020-09-03,23.57,24.88,23.45,24.88,389556,23.57,24.88,23.45,24.88,389556,0.0,1.0
2020-09-04,22.65,23.505,22.0,23.41,393223,22.65,23.505,22.0,23.41,393223,0.0,1.0
2020-09-08,21.64,22.19,21.42,21.56,406425,21.64,22.19,21.42,21.56,406425,0.0,1.0
2020-09-09,21.49,22.22,21.44,21.9,359554,21.49,22.22,21.44,21.9,359554,0.0,1.0
2020-09-10,20.83,21.8,20.675,21.34,527451,20.83,21.8,20.675,21.34,527451,0.0,1.0
2020-09-11,20.5,21.345,20.4,21.17,399922,20.5,21.345,20.4,21.17,399922,0.0,1.0
2020-09-14,21.33,21.49,20.81,20.99,373775,21.33,21.49,20.81,20.99,373775,0.0,1.0
2020-09-15,21.38,21.855,21.255,21.6,309618,21.38,21.855,21.255,21.6,309618,0.0,1.0
2020-09-16,22.14,22.625,22.03,22.09,475998,22.14,22.625,22.03,22.09,475998,0.0,1.0
2020-09-17,22.3,22.31,21.17,21.38,349077,22.3,22.31,21.17,21.38,349077,0.0,1.0
2020-09-18,22.54,22.84,22.18,22.3,477045,22.54,22.84,22.18,22.3,477045,0.0,1.0
2020-09-21,22.64,23.11,21.91,23.11,373974,22.64,23.11,21.91,23.11,373974,0.0,1.0
2020-09-22,22.81,23.23,22.3,22.96,332227,22.81,23.23,22.3,22.96,332227,0.0,1.0
2020-09-23,21.72,23.11,21.65,22.67,452944,21.72,23.11,21.65,22.67,452944,0.0,1.0
2020-09-24,21.92,22.49,21.455,21.59,202891,21.92,22.49,21.455,21.59,202891,0.0,1.0
2020-09-25,21.52,21.9,21.27,21.81,274003,21.52,21.9,21.27,21.81,274003,0.0,1.0
2020-09-28,22.28,22.38,21.63,21.87,338727,22.28,22.38,21.63,21.87,338727,0.0,1.0
2020-09-29,22.08,22.465,21.95,22.25,165887,22.08,22.465,21.95,22.25,165887,0.0,1.0
2020-09-30,22.0,22.32,21.84,22.07,484813,22.0,22.32,21.84,22.07,484813,0.0,1.0
2020-10-01,23.03,23.26,22.28,22.28,293015,23.03,23.26,22.28,22.28,293015,0.0,1.0
2020-10-02,22.25,22.75,22.1,22.26,256501,22.25,22.75,22.1,22.26,256501,0.0,1.0
2020-10-05,23.26,23.29,22.57,22.57,149563,23.26,23.29,22.57,22.57,149563,0.0,1.0
2020-10-06,22.94,23.715,22.86,23.23,310867,22.94,23.715,22.86,23.23,310867,0.0,1.0
2020-10-07,23.13,23.63,23.03,23.16,294561,23.13,23.63,23.03,23.16,294561,0.0,1.0
2020-10-08,23.49,23.595,23.085,23.22,327751,23.49,23.595,23.085,23.22,327751,0.0,1.0
2020-10-09,23.78,23.99,23.55,23.95,237531,23.78,23.99,23.55,23.95,237531,0.0,1.0
2020-10-12,24.32,24.37,23.71,23.94,435566,24.32,24.37,23.71,23.94,435566,0.0,1.0
2020-10-13,24.88,25.15,24.48,24.51,291610,24.88,25.15,24.48,24.51,291610,0.0,1.0
2020-10-14,24.28,25.23,24.2403,24.87,190799,24.28,25.23,24.2403,24.87,190799,0.0,1.0
2020-10-15,24.12,24.23,23.53,23.78,191175,24.12,24.23,23.53,23.78,191175,0.0,1.0
2020-10-16,23.63,24.24,23.59,24.24,127257,23.63,24.24,23.59,24.24,127257,0.0,1.0
2020-10-19,23.37,23.97,23.27,23.62,175580,23.37,23.97,23.27,23.62,175580,0.0,1.0
2020-10-20,23.27,23.725,23.21,23.54,245135,23.27,23.725,23.21,23.54,245135,0.0,1.0
2020-10-21,23.05,23.61,23.01,23.24,206424,23.05,23.61,23.01,23.24,206424,0.0,1.0
2020-10-22,23.28,23.595,22.84,23.3,288922,23.28,23.595,22.84,23.3,288922,0.0,1.0
2020-10-23,23.04,23.54,22.93,23.54,124514,23.04,23.54,22.93,23.54,124514,0.0,1.0
2020-10-26,22.58,23.0,22.12,22.76,163146,22.58,23.0,22.12,22.76,163146,0.0,1.0
2020-10-27,22.33,22.66,22.18,22.65,273681,22.33,22.66,22.18,22.65,273681,0.0,1.0
2020-10-28,21.94,22.32,21.69,21.86,209303,21.94,22.32,21.69,21.86,209303,0.0,1.0
2020-10-29,22.56,22.75,21.93,21.93,219760,22.56,22.75,21.93,21.93,219760,0.0,1.0
2020-10-30,22.07,22.7,21.78,22.24,160884,22.07,22.7,21.78,22.24,160884,0.0,1.0
2020-11-02,22.66,22.76,22.2,22.33,167591,22.66,22.76,22.2,22.33,167591,0.0,1.0
2020-11-03,23.34,23.395,22.79,22.88,218617,23.34,23.395,22.79,22.88,218617,0.0,1.0
2020-11-04,24.33,24.37,23.5,23.52,212905,24.33,24.37,23.5,23.52,212905,0.0,1.0
2020-11-05,25.37,25.73,24.68,24.72,280333,25.37,25.73,24.68,24.72,280333,0.0,1.0
2020-11-06,24.26,25.44,23.96,25.22,336729,24.26,25.44,23.96,25.22,336729,0.0,1.0
2020-11-09,24.03,25.8,24.03,25.24,370577,24.03,25.8,24.03,25.24,370577,0.0,1.0
2020-11-10,24.02,24.32,23.6,23.93,282544,24.02,24.32,23.6,23.93,282544,0.0,1.0
2020-11-11,25.12,25.38,24.17,24.47,210496,25.12,25.38,24.17,24.47,210496,0.0,1.0
2020-11-12,25.34,25.5847,24.745,25.04,655254,25.34,25.5847,24.745,25.04,655254,0.0,1.0
2020-11-13,26.01,26.76,25.66,25.79,499000,26.01,26.76,25.66,25.79,499000,0.0,1.0
2020-11-16,26.67,26.9993,26.31,26.5,285719,26.67,26.9993,26.31,26.5,285719,0.0,1.0
2020-11-17,26.25,26.48,25.75,26.46,261172,26.25,26.48,25.75,26.46,261172,0.0,1.0
2020-11-18,25.95,26.47,25.91,26.23,205140,25.95,26.47,25.91,26.23,205140,0.0,1.0
2020-11-19,26.12,26.12,25.465,25.73,130947,26.12,26.12,25.465,25.73,130947,0.0,1.0
2020-11-20,26.4,26.79,26.0,26.0,190284,26.4,26.79,26.0,26.0,190284,0.0,1.0
2020-11-23,27.32,27.42,26.6982,26.71,197424,27.32,27.42,26.6982,26.71,197424,0.0,1.0
2020-11-24,27.25,27.79,27.17,27.66,250018,27.25,27.79,27.17,27.66,250018,0.0,1.0
2020-11-25,26.92,27.04,26.51,26.85,309602,26.92,27.04,26.51,26.85,309602,0.0,1.0
2020-11-27,27.22,27.49,27.03,27.19,171152,27.22,27.49,27.03,27.19,171152,0.0,1.0
2020-11-30,26.98,27.8,26.82,27.32,338268,26.98,27.8,26.82,27.32,338268,0.0,1.0
2020-12-01,27.66,27.85,26.85,26.85,752920,27.66,27.85,26.85,26.85,752920,0.0,1.0
2020-12-02,27.8,27.86,27.26,27.66,258459,27.8,27.86,27.26,27.66,258459,0.0,1.0
2020-12-03,28.27,28.82,27.8807,28.0,255905,28.27,28.82,27.8807,28.0,255905,0.0,1.0
2020-12-04,29.24,29.28,28.4,28.61,244799,29.24,29.28,28.4,28.61,244799,0.0,1.0
2020-12-07,29.51,29.6299,29.17,29.33,229310,29.51,29.6299,29.17,29.33,229310,0.0,1.0
2020-12-08,29.47,29.69,29.13,29.41,158844,29.47,29.69,29.13,29.41,158844,0.0,1.0
2020-12-09,28.25,29.63,28.05,29.51,178975,28.25,29.63,28.05,29.51,178975,0.0,1.0
2020-12-10,27.79,28.235,27.76,28.15,150600,27.79,28.235,27.76,28.15,150600,0.0,1.0
2020-12-11,28.36,28.385,27.8,27.9,293298,28.36,28.385,27.8,27.9,293298,0.0,1.0
2020-12-14,28.49,29.19,28.36,28.54,195419,28.49,29.19,28.36,28.54,195419,0.0,1.0
2020-12-15,28.81,29.04,28.58,28.85,171047,28.81,29.04,28.58,28.85,171047,0.0,1.0
2020-12-16,28.93,28.95,28.4,28.84,249158,28.93,28.95,28.4,28.84,249158,0.0,1.0
2020-12-17,29.18,29.32,28.9,28.95,252347,29.18,29.32,28.9,28.95,252347,0.0,1.0
2020-12-18,29.67,30.05,29.02,29.27,770378,29.67,30.05,29.02,29.27,770378,0.0,1.0
2020-12-21,29.69,30.0,29.2974,29.9,422504,29.69,30.0,29.2974,29.9,422504,0.0,1.0
2020-12-22,28.99,29.73,28.97,29.72,188985,28.99,29.73,28.97,29.72,188985,0.0,1.0
2020-12-23,28.76,29.58,28.76,29.58,155301,28.76,29.58,28.76,29.58,155301,0.0,1.0
2020-12-24,29.16,29.16,28.77,28.87,76872,29.16,29.16,28.77,28.87,76872,0.0,1.0
2020-12-28,29.11,29.67,29.04,29.43,204341,29.11,29.67,29.04,29.43,204341,0.0,1.0
2020-12-29,28.34,29.24,28.03,29.17,167715,28.34,29.24,28.03,29.17,167715,0.0,1.0
2020-12-30,29.03,29.118,28.5,28.52,137318,29.03,29.118,28.5,28.52,137318,0.0,1.0
2020-12-31,29.12,29.265,28.66,29.0,137144,29.12,29.265,28.66,29.0,137144,0.0,1.0
2021-01-04,28.6,30.39,28.47,29.25,797124,28.6,30.39,28.47,29.25,797124,0.0,1.0
2021-01-05,29.41,29.72,28.76,28.76,266840,29.41,29.72,28.76,28.76,266840,0.0,1.0
2021-01-06,29.92,30.25,29.2501,29.31,334253,29.92,30.25,29.2501,29.31,334253,0.0,1.0
2021-01-07,31.45,31.54,30.0771,30.28,266016,31.45,31.54,30.0771,30.28,266016,0.0,1.0
2021-01-08,31.68,32.36,31.39,31.99,261228,31.68,32.36,31.39,31.99,261228,0.0,1.0
2021-01-11,30.77,31.0,28.45,28.53,886228,30.77,31.0,28.45,28.53,886228,0.0,1.0
2021-01-12,31.63,31.8281,30.5,30.92,466575,31.63,31.8281,30.5,30.92,466575,0.0,1.0
2021-01-13,37.18,37.64,33.1,33.85,1322316,37.18,37.64,33.1,33.85,1322316,0.0,1.0
2021-01-14,37.18,39.65,37.01,38.7,867591,37.18,39.65,37.01,38.7,867591,0.0,1.0
2021-01-15,34.92,36.87,34.26,36.83,705205,34.92,36.87,34.26,36.83,705205,0.0,1.0
2021-01-19,38.99,39.22,36.05,36.47,1547439,38.99,39.22,36.05,36.47,1547439,0.0,1.0
2021-01-20,38.78,39.38,37.33,39.25,726603,38.78,39.38,37.33,39.25,726603,0.0,1.0
2021-01-21,39.93,40.11,39.0838,39.94,456257,39.93,40.11,39.0838,39.94,456257,0.0,1.0
2021-01-22,40.09,40.62,38.93,38.96,385458,40.09,40.62,38.93,38.96,385458,0.0,1.0
2021-01-25,39.53,40.9458,38.92,40.88,198189,39.53,40.9458,38.92,40.88,198189,0.0,1.0
2021-01-26,37.44,39.8158,37.33,39.8158,318023,37.44,39.8158,37.33,39.8158,318023,0.0,1.0
2021-01-27,34.92,37.05,34.69,37.0,400739,34.92,37.05,34.69,37.0,400739,0.0,1.0
2021-01-28,36.16,37.0,35.0,35.11,438949,36.16,37.0,35.0,35.11,438949,0.0,1.0
2021-01-29,34.24,36.02,34.23,36.0,347962,34.24,36.02,34.23,36.0,347962,0.0,1.0
2021-02-01,36.15,36.22,34.7562,35.18,308057,36.15,36.22,34.7562,35.18,308057,0.0,1.0
2021-02-02,37.34,37.62,36.4967,37.33,346797,37.34,37.62,36.4967,37.33,346797,0.0,1.0
2021-02-03,36.12,37.77,35.8322,37.77,221729,36.12,37.77,35.8322,37.77,221729,0.0,1.0
2021-02-04,37.33,37.34,36.0,36.09,189795,37.33,37.34,36.0,36.09,189795,0.0,1.0
2021-02-05,36.9,37.71,36.42,37.71,278898,36.9,37.71,36.42,37.71,278898,0.0,1.0
2021-02-08,38.8,38.82,36.9,37.1,451021,38.8,38.82,36.9,37.1,451021,0.0,1.0
2021-02-09,38.22,38.8,37.7,38.49,213729,38.22,38.8,37.7,38.49,213729,0.0,1.0
2021-02-10,38.56,39.55,37.87,38.33,407253,38.56,39.55,37.87,38.33,407253,0.0,1.0
2021-02-11,38.92,39.49,37.1718,38.77,472459,38.92,39.49,37.1718,38.77,472459,0.0,1.0
2021-02-12,39.76,40.331,38.91,39.5,306107,39.76,40.331,38.91,39.5,306107,0.0,1.0
2021-02-16,40.45,41.2,39.55,39.79,367791,40.45,41.2,39.55,39.79,367791,0.0,1.0
2021-02-17,39.54,40.3,38.58,39.79,323135,39.54,40.3,38.58,39.79,323135,0.0,1.0
2021-02-18,38.43,39.69,38.08,39.06,309169,38.43,39.69,38.08,39.06,309169,0.0,1.0
2021-02-19,39.75,40.2,39.07,39.07,335501,39.75,40.2,39.07,39.07,335501,0.0,1.0
2021-02-22,39.02,39.59,38.66,39.01,325516,39.02,39.59,38.66,39.01,325516,0.0,1.0
2021-02-23,37.26,38.24,35.56,38.2,443122,37.26,38.24,35.56,38.2,443122,0.0,1.0
2021-02-24,38.73,39.06,36.91,37.6,243633,38.73,39.06,36.91,37.6,243633,0.0,1.0
2021-02-25,36.56,38.545,36.322,38.42,305080,36.56,38.545,36.322,38.42,305080,0.0,1.0
2021-02-26,36.87,37.8232,36.04,36.99,315665,36.87,37.8232,36.04,36.99,315665,0.0,1.0
2021-03-01,39.71,39.79,37.4,37.45,431381,39.71,39.79,37.4,37.45,431381,0.0,1.0
2021-03-02,37.94,39.99,37.88,39.73,246562,37.94,39.99,37.88,39.73,246562,0.0,1.0
2021-03-03,38.47,39.05,37.81,38.11,381648,38.47,39.05,37.81,38.11,381648,0.0,1.0
2021-03-04,35.78,38.6899,35.0003,38.22,370196,35.78,38.6899,35.0003,38.22,370196,0.0,1.0
2021-03-05,37.2,37.3,35.65,36.1,424056,37.2,37.3,35.65,36.1,424056,0.0,1.0
2021-03-08,34.71,37.58,34.6,37.05,305707,34.71,37.58,34.6,37.05,305707,0.0,1.0
2021-03-09,37.67,37.75,35.61,35.82,458312,37.67,37.75,35.61,35.82,458312,0.0,1.0
2021-03-10,38.06,38.77,37.69,38.0,407502,38.06,38.77,37.69,38.0,407502,0.0,1.0
2021-03-11,39.82,40.0,38.575,39.18,667203,39.82,40.0,38.575,39.18,667203,0.0,1.0
2021-03-12,39.79,39.93,38.36,39.21,312403,39.79,39.93,38.36,39.21,312403,0.0,1.0
2021-03-15,40.9,40.92,39.22,39.79,368791,40.9,40.92,39.22,39.79,368791,0.0,1.0
2021-03-16,42.55,44.2,41.2,41.62,942332,42.55,44.2,41.2,41.62,942332,0.0,1.0
2021-03-17,42.82,42.9,40.16,41.84,412238,42.82,42.9,40.16,41.84,412238,0.0,1.0
2021-03-18,38.67,42.6,38.35,42.57,476388,38.67,42.6,38.35,42.57,476388,0.0,1.0
2021-03-19,38.47,39.48,37.75,39.22,609513,38.47,39.48,37.75,39.22,609513,0.0,1.0
2021-03-22,39.06,39.96,38.35,39.24,275853,39.06,39.96,38.35,39.24,275853,0.0,1.0
2021-03-23,36.19,38.96,35.86,38.96,480647,36.19,38.96,35.86,38.96,480647,0.0,1.0
2021-03-24,36.4,38.68,36.3,37.4,300489,36.4,38.68,36.3,37.4,300489,0.0,1.0
2021-03-25,37.06,37.25,34.95,35.49,390861,37.06,37.25,34.95,35.49,390861,0.0,1.0
2021-03-26,39.19,39.25,37.2,37.57,372605,39.19,39.25,37.2,37.57,372605,0.0,1.0
2021-03-29,37.43,39.4835,37.05,39.02,249915,37.43,39.4835,37.05,39.02,249915,0.0,1.0
2021-03-30,38.23,38.45,37.0,37.11,185229,38.23,38.45,37.0,37.11,185229,0.0,1.0
2021-03-31,41.09,41.3897,38.82,38.82,441728,41.09,41.3897,38.82,38.82,441728,0.0,1.0
2021-04-01,47.6,47.74,41.92,41.92,1010089,47.6,47.74,41.92,41.92,1010089,0.0,1.0
2021-04-05,49.32,50.2093,47.65,49.1,883525,49.32,50.2093,47.65,49.1,883525,0.0,1.0
2021-04-06,48.4,49.4,47.0398,49.36,405839,48.4,49.4,47.0398,49.36,405839,0.0,1.0
2021-04-07,46.96,49.09,46.64,48.18,270987,46.96,49.09,46.64,48.18,270987,0.0,1.0
2021-04-08,45.71,48.19,45.44,47.3,605812,45.71,48.19,45.44,47.3,605812,0.0,1.0
2021-04-09,44.33,45.31,44.02,45.31,573441,44.33,45.31,44.02,45.31,573441,0.0,1.0
2021-04-12,43.23,44.37,42.88,44.22,538828,43.23,44.37,42.88,44.22,538828,0.0,1.0
2021-04-13,43.01,44.25,42.05,43.99,496643,43.01,44.25,42.05,43.99,496643,0.0,1.0
2021-04-14,43.5,44.84,43.05,43.06,312294,43.5,44.84,43.05,43.06,312294,0.0,1.0
2021-04-15,44.31,45.66,43.1182,44.0,355449,44.31,45.66,43.1182,44.0,355449,0.0,1.0
2021-04-16,42.66,43.77,41.44,43.48,469074,42.66,43.77,41.44,43.48,469074,0.0,1.0
2021-04-19,42.04,42.52,41.39,42.12,387623,42.04,42.52,41.39,42.12,387623,0.0,1.0
2021-04-20,40.92,41.9,40.371,41.63,299339,40.92,41.9,40.371,41.63,299339,0.0,1.0
2021-04-21,43.71,43.75,41.0,41.03,323356,43.71,43.75,41.0,41.03,323356,0.0,1.0
2021-04-22,42.07,43.78,42.06,43.5,268669,42.07,43.78,42.06,43.5,268669,0.0,1.0
2021-04-23,43.97,44.39,42.23,42.58,325765,43.97,44.39,42.23,42.58,325765,0.0,1.0
2021-04-26,44.42,45.11,43.72,43.72,222360,44.42,45.11,43.72,43.72,222360,0.0,1.0
2021-04-27,44.03,45.0,43.21,44.9,279280,44.03,45.0,43.21,44.9,279280,0.0,1.0
2021-04-28,44.08,44.459,43.77,43.82,166340,44.08,44.459,43.77,43.82,166340,0.0,1.0
2021-04-29,42.93,44.9,42.29,44.89,443484,42.93,44.9,42.29,44.89,443484,0.0,1.0
2021-04-30,41.53,42.71,41.41,41.96,219552,41.53,42.71,41.41,41.96,219552,0.0,1.0
2021-05-03,42.03,42.41,41.5501,42.14,275116,42.03,42.41,41.5501,42.14,275116,0.0,1.0
2021-05-04,40.8,41.67,39.49,41.6,322662,40.8,41.67,39.49,41.6,322662,0.0,1.0
2021-05-05,39.93,41.8,38.295,41.52,539664,39.93,41.8,38.295,41.52,539664,0.0,1.0
2021-05-06,40.27,40.484,39.06,39.9,220847,40.27,40.484,39.06,39.9,220847,0.0,1.0
2021-05-07,41.02,41.37,40.3,40.59,144750,41.02,41.37,40.3,40.59,144750,0.0,1.0
2021-05-10,38.7,40.99,38.62,40.79,457145,38.7,40.99,38.62,40.79,457145,0.0,1.0
2021-05-11,38.52,38.69,35.8534,36.7,454823,38.52,38.69,35.8534,36.7,454823,0.0,1.0
2021-05-12,35.51,38.11,35.45,37.44,356370,35.51,38.11,35.45,37.44,356370,0.0,1.0
2021-05-13,37.07,37.78,36.18,36.2,277546,37.07,37.78,36.18,36.2,277546,0.0,1.0
2021-05-14,38.3,38.65,37.24,38.3137,182192,38.3,38.65,37.24,38.3137,182192,0.0,1.0
2021-05-17,38.16,38.39,37.18,37.72,178655,38.16,38.39,37.18,37.72,178655,0.0,1.0
2021-05-18,37.73,39.18,37.73,38.54,136443,37.73,39.18,37.73,38.54,136443,0.0,1.0
2021-05-19,38.89,39.34,36.6,36.82,169276,38.89,39.34,36.6,36.82,169276,0.0,1.0
2021-05-20,40.19,40.25,38.74,39.23,164708,40.19,40.25,38.74,39.23,164708,0.0,1.0
2021-05-21,39.58,40.93,39.57,40.02,154071,39.58,40.93,39.57,40.02,154071,0.0,1.0
2021-05-24,40.65,40.9,39.81,39.81,196484,40.65,40.9,39.81,39.81,196484,0.0,1.0
2021-05-25,40.15,41.53,40.15,40.87,196628,40.15,41.53,40.15,40.87,196628,0.0,1.0
2021-05-26,40.63,40.64,39.895,40.12,142168,40.63,40.64,39.895,40.12,142168,0.0,1.0
2021-05-27,40.97,41.34,40.14,40.36,151023,40.97,41.34,40.14,40.36,151023,0.0,1.0
2021-05-28,41.44,41.7,40.1512,40.98,164281,41.44,41.7,40.1512,40.98,164281,0.0,1.0
2021-06-01,41.68,42.6,41.25,42.0,224112,41.68,42.6,41.25,42.0,224112,0.0,1.0
2021-06-02,41.2,41.94,40.9803,41.65,134376,41.2,41.94,40.9803,41.65,134376,0.0,1.0
2021-06-03,40.07,40.82,39.99,40.49,116545,40.07,40.82,39.99,40.49,116545,0.0,1.0
2021-06-04,41.51,41.57,40.59,40.59,118514,41.51,41.57,40.59,40.59,118514,0.0,1.0
2021-06-07,41.55,41.8,41.01,41.29,143863,41.55,41.8,41.01,41.29,143863,0.0,1.0
2021-06-08,41.48,42.4999,41.26,42.0,122723,41.48,42.4999,41.26,42.0,122723,0.0,1.0
2021-06-09,40.51,41.765,40.34,41.51,143064,40.51,41.765,40.34,41.51,143064,0.0,1.0
2021-06-10,40.95,41.235,40.27,40.73,139682,40.95,41.235,40.27,40.73,139682,0.0,1.0
2021-06-11,41.51,41.58,40.68,41.13,152074,41.51,41.58,40.68,41.13,152074,0.0,1.0
2021-06-14,41.75,42.46,41.51,41.52,162298,41.75,42.46,41.51,41.52,162298,0.0,1.0
2021-06-15,41.69,42.22,41.55,41.76,107406,41.69,42.22,41.55,41.76,107406,0.0,1.0
2021-06-16,41.42,42.11,41.079,41.73,108768,41.42,42.11,41.079,41.73,108768,0.0,1.0
2021-06-17,41.14,41.8,40.41,41.19,108582,41.14,41.8,40.41,41.19,108582,0.0,1.0
2021-06-18,38.49,41.11,38.41,40.34,441467,38.49,41.11,38.41,40.34,441467,0.0,1.0
2021-06-21,38.16,39.2987,38.13,38.7,325472,38.16,39.2987,38.13,38.7,325472,0.0,1.0
2021-06-22,38.61,38.983,37.66,37.88,186573,38.61,38.983,37.66,37.88,186573,0.0,1.0
2021-06-23,38.62,39.51,38.57,38.72,272339,38.62,39.51,38.57,38.72,272339,0.0,1.0
2021-06-24,39.58,39.67,38.75,38.8,285491,39.58,39.67,38.75,38.8,285491,0.0,1.0
2021-06-25,39.12,40.04,38.92,39.5,645295,39.12,40.04,38.92,39.5,645295,0.0,1.0
2021-06-28,40.6,40.64,39.49,39.49,165790,40.6,40.64,39.49,39.49,165790,0.0,1.0
2021-06-29,40.65,40.916,40.1802,40.6,105268,40.65,40.916,40.1802,40.6,105268,0.0,1.0
2021-06-30,40.42,40.79,40.15,40.67,114126,40.42,40.79,40.15,40.67,114126,0.0,1.0
2021-07-01,39.81,40.63,39.67,40.6,310417,39.81,40.63,39.67,40.6,310417,0.0,1.0
2021-07-02,39.51,40.24,39.08,40.06,222513,39.51,40.24,39.08,40.06,222513,0.0,1.0
2021-07-06,38.69,39.95,37.98,39.74,143054,38.69,39.95,37.98,39.74,143054,0.0,1.0
2021-07-07,37.94,39.32,37.8,38.86,181222,37.94,39.32,37.8,38.86,181222,0.0,1.0
2021-07-08,36.84,37.68,35.58,36.8,210311,36.84,37.68,35.58,36.8,210311,0.0,1.0
2021-07-09,37.97,38.26,37.2,37.38,146735,37.97,38.26,37.2,37.38,146735,0.0,1.0
2021-07-12,38.29,38.42,37.8,38.18,86944,38.29,38.42,37.8,38.18,86944,0.0,1.0
2021-07-13,37.33,38.1,37.24,37.95,143418,37.33,38.1,37.24,37.95,143418,0.0,1.0
2021-07-14,36.59,38.64,36.52,38.64,181726,36.59,38.64,36.52,38.64,181726,0.0,1.0
2021-07-15,35.4,36.28,34.7,36.19,360834,35.4,36.28,34.7,36.19,360834,0.0,1.0
2021-07-16,34.5,36.0,34.4,35.88,213627,34.5,36.0,34.4,35.88,213627,0.0,1.0
2021-07-19,34.06,34.36,33.36,34.05,303864,34.06,34.36,33.36,34.05,303864,0.0,1.0
2021-07-20,35.5,35.84,33.83,34.35,279539,35.5,35.84,33.83,34.35,279539,0.0,1.0
2021-07-21,37.45,37.51,35.68,35.68,174421,37.45,37.51,35.68,35.68,174421,0.0,1.0
2021-07-22,37.4,37.63,36.86,37.44,200660,37.4,37.63,36.86,37.44,200660,0.0,1.0
2021-07-23,37.55,38.04,37.05,37.71,127282,37.55,38.04,37.05,37.71,127282,0.0,1.0
2021-07-26,37.2,38.2,36.84,37.57,135015,37.2,38.2,36.84,37.57,135015,0.0,1.0
2021-07-27,35.78,37.18,34.9,36.87,133311,35.78,37.18,34.9,36.87,133311,0.0,1.0
2021-07-28,37.32,37.555,36.08,36.08,176448,37.32,37.555,36.08,36.08,176448,0.0,1.0
2021-07-29,37.74,37.83,36.84,37.53,120440,37.74,37.83,36.84,37.53,120440,0.0,1.0
2021-07-30,38.55,38.785,37.33,37.33,130915,38.55,38.785,37.33,37.33,130915,0.0,1.0
2021-08-02,38.56,39.75,38.53,39.09,168070,38.56,39.75,38.53,39.09,168070,0.0,1.0
2021-08-03,39.07,39.09,37.91,38.57,242514,39.07,39.09,37.91,38.57,242514,0.0,1.0
2021-08-04,38.71,39.6887,38.61,39.19,194244,38.71,39.6887,38.61,39.19,194244,0.0,1.0
2021-08-05,43.65,45.25,42.1,43.5,561431,43.65,45.25,42.1,43.5,561431,0.0,1.0
2021-08-06,45.56,45.57,43.35,44.1,434021,45.56,45.57,43.35,44.1,434021,0.0,1.0
2021-08-09,44.2,45.595,43.88,45.31,204464,44.2,45.595,43.88,45.31,204464,0.0,1.0
2021-08-10,44.06,44.185,43.3204,44.17,128218,44.06,44.185,43.3204,44.17,128218,0.0,1.0
2021-08-11,44.22,44.93,43.2,44.65,137014,44.22,44.93,43.2,44.65,137014,0.0,1.0
2021-08-12,43.69,44.21,42.88,43.74,167516,43.69,44.21,42.88,43.74,167516,0.0,1.0
2021-08-13,43.07,44.2,42.8541,44.0,220042,43.07,44.2,42.8541,44.0,220042,0.0,1.0
2021-08-16,43.19,43.49,42.52,42.95,146407,43.19,43.49,42.52,42.95,146407,0.0,1.0
2021-08-17,41.93,42.56,41.305,42.56,179606,41.93,42.56,41.305,42.56,179606,0.0,1.0
2021-08-18,42.63,43.36,42.15,42.15,183751,42.63,43.36,42.15,42.15,183751,0.0,1.0
2021-08-19,42.6,42.84,41.68,42.47,146808,42.6,42.84,41.68,42.47,146808,0.0,1.0
2021-08-20,42.52,42.775,41.75,42.65,148109,42.52,42.775,41.75,42.65,148109,0.0,1.0
2021-08-23,44.41,44.53,42.82,43.2,158785,44.41,44.53,42.82,43.2,158785,0.0,1.0
2021-08-24,45.25,45.42,44.38,45.0,178510,45.25,45.42,44.38,45.0,178510,0.0,1.0
2021-08-25,49.05,49.73,46.04,46.15,632941,49.05,49.73,46.04,46.15,632941,0.0,1.0
2021-08-26,48.41,49.35,47.08,48.63,293452,48.41,49.35,47.08,48.63,293452,0.0,1.0
2021-08-27,51.67,51.73,48.2525,48.36,420945,51.67,51.73,48.2525,48.36,420945,0.0,1.0
2021-08-30,50.9,52.8,50.01,52.13,299734,50.9,52.8,50.01,52.13,299734,0.0,1.0
2021-08-31,49.71,50.88,48.83,50.88,660162,49.71,50.88,48.83,50.88,660162,0.0,1.0
2021-09-01,48.58,50.01,48.17,49.8,210095,48.58,50.01,48.17,49.8,210095,0.0,1.0
2021-09-02,49.84,50.1,48.6,48.95,157323,49.84,50.1,48.6,48.95,157323,0.0,1.0
2021-09-03,50.06,50.61,49.25,49.55,224439,50.06,50.61,49.25,49.55,224439,0.0,1.0
2021-09-07,50.05,50.46,48.82,50.1,215056,50.05,50.46,48.82,50.1,215056,0.0,1.0
2021-09-08,48.8,49.8,48.45,49.8,153364,48.8,49.8,48.45,49.8,153364,0.0,1.0
2021-09-09,48.86,49.54,48.2222,48.56,155511,48.86,49.54,48.2222,48.56,155511,0.0,1.0
2021-09-10,48.71,49.86,48.6539,49.38,150565,48.71,49.86,48.6539,49.38,150565,0.0,1.0
2021-09-13,49.15,49.25,48.15,49.09,186739,49.15,49.25,48.15,49.09,186739,0.0,1.0
2021-09-14,49.23,49.82,48.661,49.23,141630,49.23,49.82,48.661,49.23,141630,0.0,1.0
2021-09-15,49.2,49.25,48.04,49.25,139650,49.2,49.25,48.04,49.25,139650,0.0,1.0
2021-09-16,49.44,49.8,48.5,48.98,217758,49.44,49.8,48.5,48.98,217758,0.0,1.0
2021-09-17,48.88,49.46,47.75,49.33,551392,48.88,49.46,47.75,49.33,551392,0.0,1.0
2021-09-20,48.22,48.26,46.51,47.33,209670,48.22,48.26,46.51,47.33,209670,0.0,1.0
2021-09-21,47.85,48.5,47.28,48.34,120231,47.85,48.5,47.28,48.34,120231,0.0,1.0
2021-09-22,48.47,48.89,48.0,48.34,209909,48.47,48.89,48.0,48.34,209909,0.0,1.0
2021-09-23,50.13,50.43,48.3501,48.63,156776,50.13,50.43,48.3501,48.63,156776,0.0,1.0
2021-09-24,49.15,50.18,49.12,49.88,180491,49.15,50.18,49.12,49.88,180491,0.0,1.0
2021-09-27,49.76,49.93,48.15,48.77,167636,49.76,49.93,48.15,48.77,167636,0.0,1.0
2021-09-28,47.68,48.73,47.42,48.72,197760,47.68,48.73,47.42,48.72,197760,0.0,1.0
2021-09-29,46.71,48.19,46.3,48.14,219474,46.71,48.19,46.3,48.14,219474,0.0,1.0
2021-09-30,47.03,48.55,47.0,47.14,220007,47.03,48.55,47.0,47.14,220007,0.0,1.0
2021-10-01,47.81,48.08,46.275,47.34,192515,47.81,48.08,46.275,47.34,192515,0.0,1.0
2021-10-04,45.52,47.38,45.33,47.34,238734,45.52,47.38,45.33,47.34,238734,0.0,1.0
2021-10-05,45.95,47.13,45.83,45.83,156733,45.95,47.13,45.83,45.83,156733,0.0,1.0
2021-10-06,45.88,46.53,45.14,45.7,160846,45.88,46.53,45.14,45.7,160846,0.0,1.0
2021-10-07,47.46,47.94,46.47,46.64,262098,47.46,47.94,46.47,46.64,262098,0.0,1.0
2021-10-08,47.18,47.92,46.855,47.62,162441,47.18,47.92,46.855,47.62,162441,0.0,1.0
2021-10-11,48.56,49.22,46.85,47.08,420860,48.56,49.22,46.85,47.08,420860,0.0,1.0
2021-10-12,47.66,49.83,47.3,49.15,345376,47.66,49.83,47.3,49.15,345376,0.0,1.0
2021-10-13,47.19,48.66,46.91,47.79,217961,47.19,48.66,46.91,47.79,217961,0.0,1.0
2021-10-14,48.45,48.59,47.88,48.53,163777,48.45,48.59,47.88,48.53,163777,0.0,1.0
2021-10-15,49.37,50.25,48.1896,49.24,607120,49.37,50.25,48.1896,49.24,607120,0.0,1.0
2021-10-18,49.64,49.7,47.5,49.28,311460,49.64,49.7,47.5,49.28,311460,0.0,1.0
2021-10-19,51.21,51.72,49.51,49.75,347474,51.21,51.72,49.51,49.75,347474,0.0,1.0
2021-10-20,49.97,51.65,49.7,51.52,284023,49.97,51.65,49.7,51.52,284023,0.0,1.0
2021-10-21,49.45,50.165,48.465,50.0,179324,49.45,50.165,48.465,50.0,179324,0.0,1.0
2021-10-22,49.29,50.4,49.0,49.75,168817,49.29,50.4,49.0,49.75,168817,0.0,1.0
2021-10-25,49.32,50.13,48.98,49.31,186466,49.32,50.13,48.98,49.31,186466,0.0,1.0
2021-10-26,50.86,52.48,49.54,50.04,636461,50.86,52.48,49.54,50.04,636461,0.0,1.0
2021-10-27,50.17,51.58,50.0801,50.5,230655,50.17,51.58,50.0801,50.5,230655,0.0,1.0
2021-10-28,53.99,54.2,50.95,50.95,595207,53.99,54.2,50.95,50.95,595207,0.0,1.0
2021-10-29,54.93,55.01,53.1,54.56,402434,54.93,55.01,53.1,54.56,402434,0.0,1.0
2021-11-01,56.7,57.0,55.38,55.5,484903,56.7,57.0,55.38,55.5,484903,0.0,1.0
2021-11-02,57.03,57.29,55.93,57.0,324313,57.03,57.29,55.93,57.0,324313,0.0,1.0
2021-11-03,59.04,59.56,55.9,57.1,551310,59.04,59.56,55.9,57.1,551310,0.0,1.0
2021-11-04,57.91,59.5774,53.69,58.9,791299,57.91,59.5774,53.69,58.9,791299,0.0,1.0
2021-11-05,61.06,62.0,58.8,58.8,484976,61.06,62.0,58.8,58.8,484976,0.0,1.0
2021-11-08,61.85,63.0515,61.3,63.0515,382007,61.85,63.0515,61.3,63.0515,382007,0.0,1.0
2021-11-09,62.14,62.64,61.2,61.78,383039,62.14,62.64,61.2,61.78,383039,0.0,1.0
2021-11-10,60.43,63.23,60.05,60.84,612335,60.43,63.23,60.05,60.84,612335,0.0,1.0
2021-11-11,61.13,62.19,60.67,61.28,300294,61.13,62.19,60.67,61.28,300294,0.0,1.0
2021-11-12,61.41,62.35,61.31,62.0,324146,61.41,62.35,61.31,62.0,324146,0.0,1.0
2021-11-15,61.81,62.73,61.0544,62.13,357380,61.81,62.73,61.0544,62.13,357380,0.0,1.0
2021-11-16,64.16,64.17,60.89,61.65,511423,64.16,64.17,60.89,61.65,511423,0.0,1.0
2021-11-17,63.02,65.16,62.34,64.18,367522,63.02,65.16,62.34,64.18,367522,0.0,1.0
2021-11-18,62.95,64.77,61.76,64.77,315128,62.95,64.77,61.76,64.77,315128,0.0,1.0
2021-11-19,62.56,63.99,62.15,62.67,303077,62.56,63.99,62.15,62.67,303077,0.0,1.0
2021-11-22,63.58,64.99,62.735,64.06,490891,63.58,64.99,62.735,64.06,490891,0.0,1.0
2021-11-23,63.83,64.65,61.4,63.145,477412,63.83,64.65,61.4,63.145,477412,0.0,1.0
2021-11-24,64.72,64.875,62.413,63.16,246470,64.72,64.875,62.413,63.16,246470,0.0,1.0
2021-11-26,62.83,63.7383,61.1701,62.8,240357,62.83,63.7383,61.1701,62.8,240357,0.0,1.0
2021-11-29,62.21,64.53,61.45,64.08,519473,62.21,64.53,61.45,64.08,519473,0.0,1.0
2021-11-30,61.82,62.855,59.62,61.53,983428,61.82,62.855,59.62,61.53,983428,0.0,1.0
2021-12-01,63.48,67.19,63.1135,63.52,682292,63.48,67.19,63.1135,63.52,682292,0.0,1.0
2021-12-02,63.99,64.9859,61.81,63.79,332460,63.99,64.9859,61.81,63.79,332460,0.0,1.0
2021-12-03,61.96,65.0,61.3,64.38,339107,61.96,65.0,61.3,64.38,339107,0.0,1.0
2021-12-06,63.45,64.05,60.12,62.98,318818,63.45,64.05,60.12,62.98,318818,0.0,1.0
2021-12-07,68.73,68.9667,64.68,64.7,713874,68.73,68.9667,64.68,64.7,713874,0.0,1.0
2021-12-08,68.91,69.7861,67.461,69.18,467253,68.91,69.7861,67.461,69.18,467253,0.0,1.0
2021-12-09,65.85,69.316,65.645,68.77,326329,65.85,69.316,65.645,68.77,326329,0.0,1.0
2021-12-10,66.0,68.861,64.86,68.861,448674,66.0,68.861,64.86,68.861,448674,0.0,1.0
2021-12-13,63.41,66.3203,63.11,66.18,422245,63.41,66.3203,63.11,66.18,422245,0.0,1.0
2021-12-14,63.47,63.75,61.5,62.68,363813,63.47,63.75,61.5,62.68,363813,0.0,1.0
2021-12-15,67.25,67.34,62.21,63.71,474347,67.25,67.34,62.21,63.71,474347,0.0,1.0
2021-12-16,61.94,67.9,61.58,67.9,462517,61.94,67.9,61.58,67.9,462517,0.0,1.0
2021-12-17,63.21,63.61,61.0,61.46,917025,63.21,63.61,61.0,61.46,917025,0.0,1.0
2021-12-20,62.82,63.08,60.95,61.83,413239,62.82,63.08,60.95,61.83,413239,0.0,1.0
2021-12-21,65.29,65.55,63.14,64.74,296347,65.29,65.55,63.14,64.74,296347,0.0,1.0
2021-12-22,66.77,67.0,64.5,64.96,184112,66.77,67.0,64.5,64.96,184112,0.0,1.0
2021-12-23,68.08,68.38,66.745,67.86,275884,68.08,68.38,66.745,67.86,275884,0.0,1.0
2021-12-27,72.84,73.14,68.67,68.8,387766,72.84,73.14,68.67,68.8,387766,0.0,1.0
2021-12-28,71.42,73.3,70.402,72.84,308665,71.42,73.3,70.402,72.84,308665,0.0,1.0
2021-12-29,73.36,73.5,71.1,71.28,283296,73.36,73.5,71.1,71.28,283296,0.0,1.0
2021-12-30,73.11,74.5,71.64,73.4,725831,73.11,74.5,71.64,73.4,725831,0.0,1.0
2021-12-31,74.56,75.4,73.2295,73.26,449114,74.56,75.4,73.2295,73.26,449114,0.0,1.0
2022-01-03,76.77,77.17,74.92,75.37,653015,76.77,77.17,74.92,75.37,653015,0.0,1.0
2022-01-04,74.98,77.6,72.7594,76.9,789263,74.98,77.6,72.7594,76.9,789263,0.0,1.0
2022-01-05,70.19,75.04,70.03,74.9,461516,70.19,75.04,70.03,74.9,461516,0.0,1.0
2022-01-06,72.17,73.33,68.79,70.3,454740,72.17,73.33,68.79,70.3,454740,0.0,1.0
2022-01-07,68.67,72.9105,67.45,72.2,402620,68.67,72.9105,67.45,72.2,402620,0.0,1.0
2022-01-10,67.13,68.36,63.9,68.03,584737,67.13,68.36,63.9,68.03,584737,0.0,1.0
2022-01-11,68.54,68.9,65.67,67.15,338542,68.54,68.9,65.67,67.15,338542,0.0,1.0
2022-01-12,70.21,71.025,68.42,69.47,352341,70.21,71.025,68.42,69.47,352341,0.0,1.0
2022-01-13,67.4,73.0,67.11,72.0,431218,67.4,73.0,67.11,72.0,431218,0.0,1.0
2022-01-14,71.39,71.4899,65.8,66.23,296420,71.39,71.4899,65.8,66.23,296420,0.0,1.0
2022-01-18,65.89,70.626,65.63,69.94,425372,65.89,70.626,65.63,69.94,425372,0.0,1.0
2022-01-19,62.84,67.83,62.55,66.78,477557,62.84,67.83,62.55,66.78,477557,0.0,1.0
2022-01-20,60.94,65.2899,60.76,63.91,314980,60.94,65.2899,60.76,63.91,314980,0.0,1.0
2022-01-21,59.99,63.32,59.3,60.11,474515,59.99,63.32,59.3,60.11,474515,0.0,1.0
2022-01-24,61.72,61.88,55.85,58.87,632397,61.72,61.88,55.85,58.87,632397,0.0,1.0
2022-01-25,59.41,61.11,58.01,59.62,342331,59.41,61.11,58.01,59.62,342331,0.0,1.0
2022-01-26,61.64,64.555,60.25,62.54,465204,61.64,64.555,60.25,62.54,465204,0.0,1.0
2022-01-27,57.3,62.26,56.4,62.26,468032,57.3,62.26,56.4,62.26,468032,0.0,1.0
2022-01-28,59.09,59.12,54.2,56.23,517723,59.09,59.12,54.2,56.23,517723,0.0,1.0
2022-01-31,62.61,62.65,58.64,59.5,479885,62.61,62.65,58.64,59.5,479885,0.0,1.0
2022-02-01,63.27,63.82,60.86,63.12,278776,63.27,63.82,60.86,63.12,278776,0.0,1.0
2022-02-02,63.58,65.19,62.22,64.14,301250,63.58,65.19,62.22,64.14,301250,0.0,1.0
2022-02-03,61.14,63.24,60.74,61.89,319025,61.14,63.24,60.74,61.89,319025,0.0,1.0
2022-02-04,62.89,63.75,60.33,61.35,291556,62.89,63.75,60.33,61.35,291556,0.0,1.0
2022-02-07,63.24,64.9014,62.8937,63.28,467516,63.24,64.9014,62.8937,63.28,467516,0.0,1.0
2022-02-08,67.28,68.59,63.52,65.5,1089733,67.28,68.59,63.52,65.5,1089733,0.0,1.0
2022-02-09,71.68,71.77,67.89,68.59,709968,71.68,71.77,67.89,68.59,709968,0.0,1.0
2022-02-10,71.25,75.0,68.88,70.0,952877,71.25,75.0,68.88,70.0,952877,0.0,1.0
2022-02-11,64.75,71.9599,64.05,71.3,709474,64.75,71.9599,64.05,71.3,709474,0.0,1.0
2022-02-14,65.99,67.75,64.89,64.98,447743,65.99,67.75,64.89,64.98,447743,0.0,1.0
2022-02-15,70.4,70.82,67.6,67.6,412947,70.4,70.82,67.6,67.6,412947,0.0,1.0
2022-02-16,71.48,72.052,68.56,70.45,398931,71.48,72.052,68.56,70.45,398931,0.0,1.0
2022-02-17,68.79,70.98,68.33,70.16,279603,68.79,70.98,68.33,70.16,279603,0.0,1.0
2022-02-18,67.55,69.47,66.7336,69.0,279058,67.55,69.47,66.7336,69.0,279058,0.0,1.0
2022-02-22,65.41,68.27,64.39,66.13,346200,65.41,68.27,64.39,66.13,346200,0.0,1.0
2022-02-23,63.84,68.2572,63.6,67.14,363799,63.84,68.2572,63.6,67.14,363799,0.0,1.0
2022-02-24,67.75,67.87,59.02,60.0,503524,67.75,67.87,59.02,60.0,503524,0.0,1.0
2022-02-25,69.44,69.465,66.4131,67.77,324540,69.44,69.465,66.4131,67.77,324540,0.0,1.0
2022-02-28,69.22,71.69,67.7,69.17,500629,69.22,71.69,67.7,69.17,500629,0.0,1.0
2022-03-01,66.71,71.15,65.88,70.52,514414,66.71,71.15,65.88,70.52,514414,0.0,1.0
2022-03-02,71.59,71.75,67.42,67.75,541196,71.59,71.75,67.42,67.75,541196,0.0,1.0
2022-03-03,69.14,72.83,68.44,72.335,449674,69.14,72.83,68.44,72.335,449674,0.0,1.0
2022-03-04,61.63,68.5871,60.31,67.75,859248,61.63,68.5871,60.31,67.75,859248,0.0,1.0
2022-03-07,58.84,63.04,58.58,61.66,546797,58.84,63.04,58.58,61.66,546797,0.0,1.0
2022-03-08,62.11,64.68,58.84,59.17,611090,62.11,64.68,58.84,59.17,611090,0.0,1.0
2022-03-09,65.73,66.71,64.46,64.55,552443,65.73,66.71,64.46,64.55,552443,0.0,1.0
2022-03-10,64.87,65.1413,63.01,64.0,255491,64.87,65.1413,63.01,64.0,255491,0.0,1.0
2022-03-11,63.38,67.41,63.36,66.0,275425,63.38,67.41,63.36,66.0,275425,0.0,1.0
2022-03-14,59.17,63.457,59.01,63.38,527907,59.17,63.457,59.01,63.38,527907,0.0,1.0
2022-03-15,64.43,64.57,59.55,59.64,529177,64.43,64.57,59.55,59.64,529177,0.0,1.0
2022-03-16,71.81,71.98,65.68,65.68,724163,71.81,71.98,65.68,65.68,724163,0.0,1.0
2022-03-17,75.36,75.73,70.03,70.88,652880,75.36,75.73,70.03,70.88,652880,0.0,1.0
2022-03-18,80.53,81.305,74.5369,74.74,1316133,80.53,81.305,74.5369,74.74,1316133,0.0,1.0
2022-03-21,78.53,80.84,76.7,80.53,697638,78.53,80.84,76.7,80.53,697638,0.0,1.0
2022-03-22,81.3,82.71,78.9,79.18,465304,81.3,82.71,78.9,79.18,465304,0.0,1.0
2022-03-23,78.56,82.89,78.3791,80.53,540271,78.56,82.89,78.3791,80.53,540271,0.0,1.0
2022-03-24,82.53,83.735,79.12,79.72,534126,82.53,83.735,79.12,79.72,534126,0.0,1.0
2022-03-25,78.51,82.54,76.62,82.53,674754,78.51,82.54,76.62,82.53,674754,0.0,1.0
2022-03-28,78.57,79.85,75.85,78.76,588629,78.57,79.85,75.85,78.76,588629,0.0,1.0
2022-03-29,81.15,81.71,78.89,80.91,523504,81.15,81.71,78.89,80.91,523504,0.0,1.0
2022-03-30,77.45,81.1,77.35,81.09,495234,77.45,81.1,77.35,81.09,495234,0.0,1.0
2022-03-31,75.53,78.9799,75.38,77.89,436566,75.53,78.9799,75.38,77.89,436566,0.0,1.0
2022-04-01,71.55,77.2,70.48,76.0,990980,71.55,77.2,70.48,76.0,990980,0.0,1.0
2022-04-04,72.3,73.7,71.4079,72.17,352143,72.3,73.7,71.4079,72.17,352143,0.0,1.0
2022-04-05,65.59,72.539,64.89,72.2,746778,65.59,72.539,64.89,72.2,746778,0.0,1.0
2022-04-06,61.8,64.84,61.31,63.79,626725,61.8,64.84,61.31,63.79,626725,0.0,1.0
2022-04-07,61.76,63.92,60.5,61.99,754235,61.76,63.92,60.5,61.99,754235,0.0,1.0
2022-04-08,59.1,61.5,58.91,61.38,761468,59.1,61.5,58.91,61.38,761468,0.0,1.0
2022-04-11,56.76,58.7,56.64,57.94,538761,56.76,58.7,56.64,57.94,538761,0.0,1.0
2022-04-12,57.05,60.3,56.67,58.56,779604,57.05,60.3,56.67,58.56,779604,0.0,1.0
2022-04-13,58.37,59.5,57.25,57.48,432942,58.37,59.5,57.25,57.48,432942,0.0,1.0
2022-04-14,56.43,59.1545,56.36,58.5,343420,56.43,59.1545,56.36,58.5,343420,0.0,1.0
2022-04-18,56.5,57.41,55.33,56.06,456467,56.5,57.41,55.33,56.06,456467,0.0,1.0
2022-04-19,58.18,58.605,55.76,56.42,425190,58.18,58.605,55.76,56.42,425190,0.0,1.0
2022-04-20,57.93,60.5,57.71,59.5,380256,57.93,60.5,57.71,59.5,380256,0.0,1.0
2022-04-21,56.45,60.55,55.87,60.4,453844,56.45,60.55,55.87,60.4,453844,0.0,1.0
2022-04-22,54.83,57.35,54.76,56.27,293913,54.83,57.35,54.76,56.27,293913,0.0,1.0
2022-04-25,56.49,56.8,54.0,54.1,422954,56.49,56.8,54.0,54.1,422954,0.0,1.0
2022-04-26,53.93,56.0,53.8,55.86,351110,53.93,56.0,53.8,55.86,351110,0.0,1.0
2022-04-27,53.58,55.495,53.065,53.19,308634,53.58,55.495,53.065,53.19,308634,0.0,1.0
2022-04-28,56.71,57.31,53.79,55.08,324307,56.71,57.31,53.79,55.08,324307,0.0,1.0
2022-04-29,54.45,57.4501,54.23,55.34,268797,54.45,57.4501,54.23,55.34,268797,0.0,1.0
2022-05-02,56.01,56.04,53.44,54.1,409335,56.01,56.04,53.44,54.1,409335,0.0,1.0
2022-05-03,56.99,57.5,54.85,55.67,277045,56.99,57.5,54.85,55.67,277045,0.0,1.0
2022-05-04,60.7,60.77,55.6611,57.8,458767,60.7,60.77,55.6611,57.8,458767,0.0,1.0
2022-05-05,57.14,60.99,56.24,59.29,1041875,57.14,60.99,56.24,59.29,1041875,0.0,1.0
2022-05-06,58.2,59.73,55.36,56.96,576951,58.2,59.73,55.36,56.96,576951,0.0,1.0
2022-05-09,54.54,57.35,53.5,56.075,487851,54.54,57.35,53.5,56.075,487851,0.0,1.0
2022-05-10,55.46,57.08,53.41,56.6,412773,55.46,57.08,53.41,56.6,412773,0.0,1.0
2022-05-11,53.08,57.32,52.79,55.31,626479,53.08,57.32,52.79,55.31,626479,0.0,1.0
2022-05-12,54.28,55.46,51.8001,52.61,367906,54.28,55.46,51.8001,52.61,367906,0.0,1.0
2022-05-13,58.65,59.44,55.35,56.05,403855,58.65,59.44,55.35,56.05,403855,0.0,1.0
2022-05-16,56.38,58.61,56.23,57.72,312956,56.38,58.61,56.23,57.72,312956,0.0,1.0
2022-05-17,60.56,60.96,58.67,58.69,294777,60.56,60.96,58.67,58.69,294777,0.0,1.0
2022-05-18,57.02,60.75,56.26,58.65,372465,57.02,60.75,56.26,58.65,372465,0.0,1.0
2022-05-19,57.27,58.845,56.3101,56.49,251718,57.27,58.845,56.3101,56.49,251718,0.0,1.0
2022-05-20,56.25,59.26,54.33,58.54,464455,56.25,59.26,54.33,58.54,464455,0.0,1.0
2022-05-23,57.05,58.15,56.01,56.5,239359,57.05,58.15,56.01,56.5,239359,0.0,1.0
2022-05-24,54.16,56.56,53.43,55.54,239570,54.16,56.56,53.43,55.54,239570,0.0,1.0
2022-05-25,56.11,56.645,53.9,53.97,244188,56.11,56.645,53.9,53.97,244188,0.0,1.0
2022-05-26,59.96,60.8,55.19,55.49,337939,59.96,60.8,55.19,55.49,337939,0.0,1.0
2022-05-27,62.39,62.96,60.55,60.77,351150,62.39,62.96,60.55,60.77,351150,0.0,1.0
2022-05-31,62.06,62.7,61.15,62.27,429731,62.06,62.7,61.15,62.27,429731,0.0,1.0
2022-06-01,61.22,63.36,60.17,62.78,256310,61.22,63.36,60.17,62.78,256310,0.0,1.0
2022-06-02,64.22,64.37,60.87,60.87,352519,64.22,64.37,60.87,60.87,352519,0.0,1.0
2022-06-03,61.99,63.26,61.44,62.8,294216,61.99,63.26,61.44,62.8,294216,0.0,1.0
2022-06-06,62.93,64.2,62.34,63.14,251495,62.93,64.2,62.34,63.14,251495,0.0,1.0
2022-06-07,63.64,63.98,60.7701,61.66,311806,63.64,63.98,60.7701,61.66,311806,0.0,1.0
2022-06-08,63.41,64.85,62.36,63.3,330914,63.41,64.85,62.36,63.3,330914,0.0,1.0
2022-06-09,60.45,62.9026,60.37,62.67,387756,60.45,62.9026,60.37,62.67,387756,0.0,1.0
2022-06-10,57.84,60.52,57.05,58.95,257305,57.84,60.52,57.05,58.95,257305,0.0,1.0
2022-06-13,54.22,56.36,53.22,54.94,291911,54.22,56.36,53.22,54.94,291911,0.0,1.0
2022-06-14,55.58,56.24,53.88,54.82,277725,55.58,56.24,53.88,54.82,277725,0.0,1.0
2022-06-15,56.01,57.4,54.67,55.71,315002,56.01,57.4,54.67,55.71,315002,0.0,1.0
2022-06-16,51.63,54.35,50.69,53.92,309390,51.63,54.35,50.69,53.92,309390,0.0,1.0
2022-06-17,52.01,53.12,51.5,52.31,418595,52.01,53.12,51.5,52.31,418595,0.0,1.0
2022-06-21,53.84,55.22,53.14,53.57,257552,53.84,55.22,53.14,53.57,257552,0.0,1.0
2022-06-22,53.27,54.0955,52.25,52.33,186839,53.27,54.0955,52.25,52.33,186839,0.0,1.0
2022-06-23,53.74,54.139,52.41,53.58,338396,53.74,54.139,52.41,53.58,338396,0.0,1.0
2022-06-24,58.2,58.24,54.19,54.53,709481,58.2,58.24,54.19,54.53,709481,0.0,1.0
2022-06-27,58.32,59.39,56.61,59.23,385542,58.32,59.39,56.61,59.23,385542,0.0,1.0
2022-06-28,56.57,59.095,56.36,58.7,251755,56.57,59.095,56.36,58.7,251755,0.0,1.0
2022-06-29,54.77,56.18,53.82,56.18,211709,54.77,56.18,53.82,56.18,211709,0.0,1.0
2022-06-30,54.84,56.1499,53.06,53.72,385125,54.84,56.1499,53.06,53.72,385125,0.0,1.0
2022-07-01,47.95,54.065,47.67,53.6,948665,47.95,54.065,47.67,53.6,948665,0.0,1.0
2022-07-05,49.05,49.36,46.4101,46.54,538248,49.05,49.36,46.4101,46.54,538248,0.0,1.0
2022-07-06,48.22,49.5934,47.79,48.97,236791,48.22,49.5934,47.79,48.97,236791,0.0,1.0
2022-07-07,51.2,52.2,49.36,49.36,274265,51.2,52.2,49.36,49.36,274265,0.0,1.0
2022-07-08,52.27,52.8,50.08,50.56,227556,52.27,52.8,50.08,50.56,227556,0.0,1.0
2022-07-11,51.1,51.92,50.49,51.25,157776,51.1,51.92,50.49,51.25,157776,0.0,1.0
2022-07-12,52.7,53.3299,51.23,52.35,253106,52.7,53.3299,51.23,52.35,253106,0.0,1.0
2022-07-13,53.82,54.268,51.05,51.05,279301,53.82,54.268,51.05,51.05,279301,0.0,1.0
2022-07-14,54.6,54.805,52.45,53.83,253908,54.6,54.805,52.45,53.83,253908,0.0,1.0
2022-07-15,56.2,56.41,54.24,55.69,193313,56.2,56.41,54.24,55.69,193313,0.0,1.0
2022-07-18,56.16,58.05,55.695,58.05,260384,56.16,58.05,55.695,58.05,260384,0.0,1.0
2022-07-19,60.84,61.6083,57.1135,57.69,411300,60.84,61.6083,57.1135,57.69,411300,0.0,1.0
2022-07-20,64.74,65.205,60.8,60.8,613340,64.74,65.205,60.8,60.8,613340,0.0,1.0
2022-07-21,66.55,67.06,64.31,65.35,555324,66.55,67.06,64.31,65.35,555324,0.0,1.0
2022-07-22,63.65,66.4,62.56,66.38,490720,63.65,66.4,62.56,66.38,490720,0.0,1.0
2022-07-25,63.98,63.99,62.05,63.56,276085,63.98,63.99,62.05,63.56,276085,0.0,1.0
2022-07-26,63.35,64.8999,63.08,63.5,237888,63.35,64.8999,63.08,63.5,237888,0.0,1.0
2022-07-27,67.02,68.0,64.4,64.43,382512,67.02,68.0,64.4,64.43,382512,0.0,1.0
2022-07-28,68.46,68.63,65.6206,67.12,251486,68.46,68.63,65.6206,67.12,251486,0.0,1.0
2022-07-29,70.33,70.48,67.75,68.1,585819,70.33,70.48,67.75,68.1,585819,0.0,1.0
2022-08-01,70.19,72.06,69.24,70.16,319743,70.19,72.06,69.24,70.16,319743,0.0,1.0
2022-08-02,70.04,70.9,68.52,69.0,289389,70.04,70.9,68.52,69.0,289389,0.0,1.0
2022-08-03,72.7,73.16,69.92,70.34,438238,72.7,73.16,69.92,70.34,438238,0.0,1.0
2022-08-04,78.57,79.23,74.55,75.3,1021767,78.57,79.23,74.55,75.3,1021767,0.0,1.0
2022-08-05,78.18,79.8288,76.42,77.12,483611,78.18,79.8288,76.42,77.12,483611,0.0,1.0
2022-08-08,75.5,78.1124,73.26,77.42,494202,75.5,78.1124,73.26,77.42,494202,0.0,1.0
2022-08-09,68.35,73.375,66.7,73.29,852883,68.35,73.375,66.7,73.29,852883,0.0,1.0
2022-08-10,70.73,71.24,68.54,70.7,553065,70.73,71.24,68.54,70.7,553065,0.0,1.0
2022-08-11,70.65,73.3778,70.39,71.31,476165,70.65,73.3778,70.39,71.31,476165,0.0,1.0
2022-08-12,76.87,77.08,71.44,71.66,747267,76.87,77.08,71.44,71.66,747267,0.0,1.0
2022-08-15,76.35,77.69,74.01,76.89,700649,76.35,77.69,74.01,76.89,700649,0.0,1.0
2022-08-16,71.69,75.5999,71.46,74.89,601661,71.69,75.5999,71.46,74.89,601661,0.0,1.0
2022-08-17,69.38,70.57,67.46,70.4,505370,69.38,70.57,67.46,70.4,505370,0.0,1.0
2022-08-18,75.19,75.62,69.65,70.83,651936,75.19,75.62,69.65,70.83,651936,0.0,1.0
2022-08-19,74.22,74.335,72.2601,73.46,438981,74.22,74.335,72.2601,73.46,438981,0.0,1.0
2022-08-22,70.68,73.72,70.29,72.3,399243,70.68,73.72,70.29,72.3,399243,0.0,1.0
2022-08-23,72.22,72.9999,70.79,70.81,341405,72.22,72.9999,70.79,70.81,341405,0.0,1.0
2022-08-24,72.39,73.69,70.84,72.4,430201,72.39,73.69,70.84,72.4,430201,0.0,1.0
2022-08-25,81.73,82.59,72.75,72.75,1925142,81.73,82.59,72.75,72.75,1925142,0.0,1.0
2022-08-26,72.29,83.39,71.63,83.01,1640426,72.29,83.39,71.63,83.01,1640426,0.0,1.0
2022-08-29,70.26,72.2499,69.01,70.56,787357,70.26,72.2499,69.01,70.56,787357,0.0,1.0
2022-08-30,67.35,71.63,65.681,71.0,883934,67.35,71.63,65.681,71.0,883934,0.0,1.0
2022-08-31,66.94,67.58,64.681,67.58,481575,66.94,67.58,64.681,67.58,481575,0.0,1.0
2022-09-01,63.55,64.87,61.4029,64.7,741886,63.55,64.87,61.4029,64.7,741886,0.0,1.0
2022-09-02,63.39,65.69,62.71,64.32,364411,63.39,65.69,62.71,64.32,364411,0.0,1.0
2022-09-06,62.16,64.46,61.9,63.8,426077,62.16,64.46,61.9,63.8,426077,0.0,1.0
2022-09-07,62.55,63.07,61.43,62.15,282374,62.55,63.07,61.43,62.15,282374,0.0,1.0
2022-09-08,64.19,64.19,60.6978,61.26,383631,64.19,64.19,60.6978,61.26,383631,0.0,1.0
2022-09-09,65.61,66.13,64.72,65.0,354104,65.61,66.13,64.72,65.0,354104,0.0,1.0
2022-09-12,66.32,66.53,64.41,66.19,343062,66.32,66.53,64.41,66.19,343062,0.0,1.0
2022-09-13,62.92,64.2299,62.11,62.79,327597,62.92,64.2299,62.11,62.79,327597,0.0,1.0
2022-09-14,63.15,64.13,61.83,63.25,209831,63.15,64.13,61.83,63.25,209831,0.0,1.0
2022-09-15,61.74,63.29,60.74,62.35,231023,61.74,63.29,60.74,62.35,231023,0.0,1.0
2022-09-16,61.25,61.42,59.085,60.25,489639,61.25,61.42,59.085,60.25,489639,0.0,1.0
2022-09-19,61.4,62.18,59.41,60.11,248801,61.4,62.18,59.41,60.11,248801,0.0,1.0
2022-09-20,61.34,61.775,59.99,60.28,221546,61.34,61.775,59.99,60.28,221546,0.0,1.0
2022-09-21,61.1,63.5899,60.94,61.43,237323,61.1,63.5899,60.94,61.43,237323,0.0,1.0
2022-09-22,58.47,61.0,57.88,60.69,301275,58.47,61.0,57.88,60.69,301275,0.0,1.0
2022-09-23,57.34,58.01,56.29,57.5,356193,57.34,58.01,56.29,57.5,356193,0.0,1.0
2022-09-26,57.57,59.22,57.2,57.2,343500,57.57,59.22,57.2,57.2,343500,0.0,1.0
2022-09-27,59.67,60.6452,58.11,59.65,335077,59.67,60.6452,58.11,59.65,335077,0.0,1.0
2022-09-28,62.58,62.99,58.8887,59.33,397836,62.58,62.99,58.8887,59.33,397836,0.0,1.0
2022-09-29,62.62,62.7,60.32,61.95,314422,62.62,62.7,60.32,61.95,314422,0.0,1.0
2022-09-30,60.56,62.65,59.039,60.62,627682,60.56,62.65,59.039,60.62,627682,0.0,1.0
2022-10-03,63.25,64.38,61.28,61.63,277482,63.25,64.38,61.28,61.63,277482,0.0,1.0
2022-10-04,66.95,67.5,65.0,66.14,343721,66.95,67.5,65.0,66.14,343721,0.0,1.0
2022-10-05,67.22,67.83,65.095,65.5,607521,67.22,67.83,65.095,65.5,607521,0.0,1.0
2022-10-06,66.48,68.825,66.23,67.13,263021,66.48,68.825,66.23,67.13,263021,0.0,1.0
2022-10-07,61.46,64.54,61.175,64.04,381324,61.46,64.54,61.175,64.04,381324,0.0,1.0
2022-10-10,59.29,61.71,56.94,61.71,356977,59.29,61.71,56.94,61.71,356977,0.0,1.0
2022-10-11,56.01,58.84,55.19,57.98,519462,56.01,58.84,55.19,57.98,519462,0.0,1.0
2022-10-12,54.08,56.29,53.75,55.75,387859,54.08,56.29,53.75,55.75,387859,0.0,1.0
2022-10-13,55.87,57.2218,51.0,51.9,485851,55.87,57.2218,51.0,51.9,485851,0.0,1.0
2022-10-14,51.71,56.8,51.55,56.3,462481,51.71,56.8,51.55,56.3,462481,0.0,1.0
2022-10-17,52.05,54.0,51.535,53.2,505057,52.05,54.0,51.535,53.2,505057,0.0,1.0
2022-10-18,50.79,54.645,49.78,53.77,749071,50.79,54.645,49.78,53.77,749071,0.0,1.0
2022-10-19,51.04,51.89,50.089,50.66,528553,51.04,51.89,50.089,50.66,528553,0.0,1.0
2022-10-20,53.18,55.5399,51.59,51.59,409770,53.18,55.5399,51.59,51.59,409770,0.0,1.0
2022-10-21,55.36,55.63,52.82,53.3,273718,55.36,55.63,52.82,53.3,273718,0.0,1.0
2022-10-24,55.43,55.82,53.71,55.44,241684,55.43,55.82,53.71,55.44,241684,0.0,1.0
2022-10-25,57.87,59.3,55.75,55.75,347458,57.87,59.3,55.75,55.75,347458,0.0,1.0
2022-10-26,58.65,60.67,56.02,57.0,302501,58.65,60.67,56.02,57.0,302501,0.0,1.0
2022-10-27,57.33,60.0493,57.03,59.29,258771,57.33,60.0493,57.03,59.29,258771,0.0,1.0
2022-10-28,59.87,60.3856,57.3403,57.44,214510,59.87,60.3856,57.3403,57.44,214510,0.0,1.0
2022-10-31,58.0,59.63,57.57,59.16,296341,58.0,59.63,57.57,59.16,296341,0.0,1.0
2022-11-01,58.76,59.99,58.74,59.63,293242,58.76,59.99,58.74,59.63,293242,0.0,1.0
2022-11-02,57.36,60.67,57.18,58.8,384154,57.36,60.67,57.18,58.8,384154,0.0,1.0
2022-11-03,59.84,62.55,57.11,57.54,582110,59.84,62.55,57.11,57.54,582110,0.0,1.0
2022-11-04,65.05,65.14,61.3,62.33,593841,65.05,65.14,61.3,62.33,593841,0.0,1.0
2022-11-07,69.17,69.885,64.49,64.5,580766,69.17,69.885,64.49,64.5,580766,0.0,1.0
2022-11-08,69.92,71.27,68.5036,70.84,380080,69.92,71.27,68.5036,70.84,380080,0.0,1.0
2022-11-09,69.83,70.42,67.62,68.55,302622,69.83,70.42,67.62,68.55,302622,0.0,1.0
2022-11-10,75.06,75.21,72.18,73.11,572897,75.06,75.21,72.18,73.11,572897,0.0,1.0
2022-11-11,77.09,78.0,74.6,75.0,343636,77.09,78.0,74.6,75.0,343636,0.0,1.0
2022-11-14,76.41,78.0,75.2942,75.635,361442,76.41,78.0,75.2942,75.635,361442,0.0,1.0
2022-11-15,78.1,80.2399,77.7,78.55,315454,78.1,80.2399,77.7,78.55,315454,0.0,1.0
2022-11-16,74.39,76.4,73.01,76.4,402697,74.39,76.4,73.01,76.4,402697,0.0,1.0
2022-11-17,76.51,76.61,71.43,72.28,422528,76.51,76.61,71.43,72.28,422528,0.0,1.0
2022-11-18,76.59,78.77,76.0385,78.35,261050,76.59,78.77,76.0385,78.35,261050,0.0,1.0
2022-11-21,77.16,77.38,75.07,75.13,450817,77.16,77.38,75.07,75.13,450817,0.0,1.0
2022-11-22,78.7,78.72,75.92,77.74,428335,78.7,78.72,75.92,77.74,428335,0.0,1.0
2022-11-23,79.07,81.063,78.59,78.62,330793,79.07,81.063,78.59,78.62,330793,0.0,1.0
2022-11-25,79.38,79.59,78.05,78.17,93576,79.38,79.59,78.05,78.17,93576,0.0,1.0
2022-11-28,76.69,78.52,75.97,78.37,277813,76.69,78.52,75.97,78.37,277813,0.0,1.0
2022-11-29,76.31,78.77,76.17,76.99,316240,76.31,78.77,76.17,76.99,316240,0.0,1.0
2022-11-30,79.86,79.865,74.21,76.99,376465,79.86,79.865,74.21,76.99,376465,0.0,1.0
2022-12-01,79.21,80.5,77.55,80.37,245827,79.21,80.5,77.55,80.37,245827,0.0,1.0
2022-12-02,78.76,79.8,76.61,77.12,217572,78.76,79.8,76.61,77.12,217572,0.0,1.0
2022-12-05,80.11,80.21,76.67,78.58,303240,80.11,80.21,76.67,78.58,303240,0.0,1.0
2022-12-06,78.04,80.2,77.25,79.75,455484,78.04,80.2,77.25,79.75,455484,0.0,1.0
2022-12-07,78.11,79.0866,76.9848,77.0,220921,78.11,79.0866,76.9848,77.0,220921,0.0,1.0
2022-12-08,81.93,82.5,77.68,78.42,432585,81.93,82.5,77.68,78.42,432585,0.0,1.0
2022-12-09,81.95,82.5,79.47,81.08,355368,81.95,82.5,79.47,81.08,355368,0.0,1.0
2022-12-12,83.34,84.11,81.02,81.4,401736,83.34,84.11,81.02,81.4,401736,0.0,1.0
2022-12-13,86.52,88.73,84.635,86.6,551141,86.52,88.73,84.635,86.6,551141,0.0,1.0
2022-12-14,85.41,87.4442,84.44,86.0,388114,85.41,87.4442,84.44,86.0,388114,0.0,1.0
2022-12-15,82.76,84.39,81.59,83.1,520902,82.76,84.39,81.59,83.1,520902,0.0,1.0
2022-12-16,81.43,82.75,80.2,81.2,775563,81.43,82.75,80.2,81.2,775563,0.0,1.0
2022-12-19,78.6,81.43,77.3,80.83,525062,78.6,81.43,77.3,80.83,525062,0.0,1.0
2022-12-20,80.48,80.585,77.3201,77.74,346680,80.48,80.585,77.3201,77.74,346680,0.0,1.0
2022-12-21,82.65,83.25,80.75,81.42,312710,82.65,83.25,80.75,81.42,312710,0.0,1.0
2022-12-22,80.43,81.0,75.73,80.65,719235,80.43,81.0,75.73,80.65,719235,0.0,1.0
2022-12-23,80.27,80.67,78.68,79.59,234085,80.27,80.67,78.68,79.59,234085,0.0,1.0
2022-12-27,79.22,80.19,78.59,79.97,178571,79.22,80.19,78.59,79.97,178571,0.0,1.0
2022-12-28,77.38,79.73,77.06,78.36,157117,77.38,79.73,77.06,78.36,157117,0.0,1.0
2022-12-29,79.37,80.21,78.67,78.76,211716,79.37,80.21,78.67,78.76,211716,0.0,1.0
2022-12-30,79.36,79.49,77.0,78.05,230069,79.36,79.49,77.0,78.05,230069,0.0,1.0
2023-01-03,78.2,81.28,76.97,80.68,375566,78.2,81.28,76.97,80.68,375566,0.0,1.0
2023-01-04,78.69,80.33,77.99,79.69,324946,78.69,80.33,77.99,79.69,324946,0.0,1.0
2023-01-05,82.42,83.31,78.555,78.78,499933,82.42,83.31,78.555,78.78,499933,0.0,1.0
2023-01-06,87.54,88.81,82.81,83.78,565933,87.54,88.81,82.81,83.78,565933,0.0,1.0
2023-01-09,92.24,93.75,89.01,89.01,779275,92.24,93.75,89.01,89.01,779275,0.0,1.0
2023-01-10,93.08,94.54,91.21,91.5,484688,93.08,94.54,91.21,91.5,484688,0.0,1.0
2023-01-11,95.44,96.71,92.51,94.21,701993,95.44,96.71,92.51,94.21,701993,0.0,1.0
2023-01-12,97.67,99.23,94.84,96.5,514912,97.67,99.23,94.84,96.5,514912,0.0,1.0
2023-01-13,100.51,100.6,96.19,96.87,407032,100.51,100.6,96.19,96.87,407032,0.0,1.0
2023-01-17,102.0,102.13,99.32,100.5,416360,102.0,102.13,99.32,100.5,416360,0.0,1.0
2023-01-18,102.02,103.66,100.39,102.91,739927,102.02,103.66,100.39,102.91,739927,0.0,1.0
2023-01-19,98.18,101.295,95.95,100.5,560694,98.18,101.295,95.95,100.5,560694,0.0,1.0
2023-01-20,102.31,102.65,98.34,99.88,447139,102.31,102.65,98.34,99.88,447139,0.0,1.0
2023-01-23,107.24,109.5,102.16,102.75,608123,107.24,109.5,102.16,102.75,608123,0.0,1.0
2023-01-24,107.88,108.19,105.01,106.25,384100,107.88,108.19,105.01,106.25,384100,0.0,1.0
2023-01-25,110.59,111.75,105.21,105.52,519147,110.59,111.75,105.21,105.52,519147,0.0,1.0
2023-01-26,113.73,113.81,107.81,111.5,481521,113.73,113.81,107.81,111.5,481521,0.0,1.0
2023-01-27,110.44,112.75,109.85,112.28,432089,110.44,112.75,109.85,112.28,432089,0.0,1.0
2023-01-30,107.83,110.64,106.762,108.35,552461,107.83,110.64,106.762,108.35,552461,0.0,1.0
2023-01-31,109.95,110.9056,107.01,107.22,506178,109.95,110.9056,107.01,107.22,506178,0.0,1.0
2023-02-01,115.15,116.99,110.44,110.98,757214,115.15,116.99,110.44,110.98,757214,0.0,1.0
2023-02-02,118.97,120.34,116.0001,116.32,681156,118.97,120.34,116.0001,116.32,681156,0.0,1.0
2023-02-03,118.04,121.58,116.0,116.0,666485,118.04,121.58,116.0,116.0,666485,0.0,1.0
2023-02-06,115.94,117.4899,114.15,116.04,599569,115.94,117.4899,114.15,116.04,599569,0.0,1.0
2023-02-07,118.73,119.27,114.0251,115.83,665704,118.73,119.27,114.0251,115.83,665704,0.0,1.0
2023-02-08,117.57,120.71,116.33,118.61,645663,117.57,120.71,116.33,118.61,645663,0.0,1.0
2023-02-09,124.41,128.415,115.0,118.27,1116475,124.41,128.415,115.0,118.27,1116475,0.0,1.0
2023-02-10,123.36,124.77,119.37,123.7,659735,123.36,124.77,119.37,123.7,659735,0.0,1.0
2023-02-13,128.33,128.34,121.7,125.015,747700,128.33,128.34,121.7,125.015,747700,0.0,1.0
2023-02-14,127.47,129.71,124.4,126.46,761794,127.47,129.71,124.4,126.46,761794,0.0,1.0
2023-02-15,128.85,129.7,124.51,125.34,525263,128.85,129.7,124.51,125.34,525263,0.0,1.0
2023-02-16,127.3,129.53,125.4,126.27,516091,127.3,129.53,125.4,126.27,516091,0.0,1.0
2023-02-17,121.93,127.0,118.5,127.0,1158739,121.93,127.0,118.5,127.0,1158739,0.0,1.0
2023-02-21,120.85,122.35,118.5,118.78,741933,120.85,122.35,118.5,118.78,741933,0.0,1.0
2023-02-22,122.28,122.855,119.77,121.0,504109,122.28,122.855,119.77,121.0,504109,0.0,1.0
2023-02-23,124.71,127.14,122.48,126.0,605701,124.71,127.14,122.48,126.0,605701,0.0,1.0
2023-02-24,123.47,123.85,120.5,121.31,490538,123.47,123.85,120.5,121.31,490538,0.0,1.0
2023-02-27,125.29,126.9,123.44,125.34,358689,125.29,126.9,123.44,125.34,358689,0.0,1.0
2023-02-28,128.54,131.56,125.42,126.0,860299,128.54,131.56,125.42,126.0,860299,0.0,1.0
2023-03-01,132.24,132.98,129.51,129.72,582315,132.24,132.98,129.51,129.72,582315,0.0,1.0
2023-03-02,129.17,129.67,108.4301,123.8,2077298,129.17,129.67,108.4301,123.8,2077298,0.0,1.0
2023-03-03,129.91,130.435,127.61,129.34,562941,129.91,130.435,127.61,129.34,562941,0.0,1.0
2023-03-06,128.85,131.6309,127.44,130.0,495897,128.85,131.6309,127.44,130.0,495897,0.0,1.0
2023-03-07,128.0,130.43,126.5899,128.94,443264,128.0,130.43,126.5899,128.94,443264,0.0,1.0
2023-03-08,131.09,133.4799,128.91,129.04,505622,131.09,133.4799,128.91,129.04,505622,0.0,1.0
2023-03-09,129.57,135.96,129.0001,130.88,893981,129.57,135.96,129.0001,130.88,893981,0.0,1.0
2023-03-10,123.69,130.46,122.77,129.75,844906,123.69,130.46,122.77,129.75,844906,0.0,1.0
2023-03-13,122.54,125.77,118.0858,119.77,716704,122.54,125.77,118.0858,119.77,716704,0.0,1.0
2023-03-14,128.84,129.8,125.495,125.87,663876,128.84,129.8,125.495,125.87,663876,0.0,1.0
2023-03-15,123.86,127.843,121.1,125.76,672789,123.86,127.843,121.1,125.76,672789,0.0,1.0
2023-03-16,129.96,130.38,122.04,122.47,625994,129.96,130.38,122.04,122.47,625994,0.0,1.0
2023-03-17,128.22,131.94,127.4,130.02,993515,128.22,131.94,127.4,130.02,993515,0.0,1.0
2023-03-20,131.51,131.84,128.11,128.62,613791,131.51,131.84,128.11,128.62,613791,0.0,1.0
2023-03-21,133.45,136.26,129.42,133.63,664868,133.45,136.26,129.42,133.63,664868,0.0,1.0
2023-03-22,131.41,136.32,131.21,133.23,496305,131.41,136.32,131.21,133.23,496305,0.0,1.0
2023-03-23,131.38,136.375,128.4,133.21,877716,131.38,136.375,128.4,133.21,877716,0.0,1.0
2023-03-24,128.69,130.015,125.5867,129.2,586181,128.69,130.015,125.5867,129.2,586181,0.0,1.0
2023-03-27,129.18,131.2,127.55,130.3,540732,129.18,131.2,127.55,130.3,540732,0.0,1.0
2023-03-28,124.73,130.02,122.89,128.61,587823,124.73,130.02,122.89,128.61,587823,0.0,1.0
2023-03-29,132.19,132.57,126.62,127.36,634553,132.19,132.57,126.62,127.36,634553,0.0,1.0
2023-03-30,133.44,136.3,132.3501,133.74,394080,133.44,136.3,132.3501,133.74,394080,0.0,1.0
2023-03-31,133.25,135.25,132.48,132.61,368175,133.25,135.25,132.48,132.61,368175,0.0,1.0
2023-04-03,132.42,133.47,128.73,132.22,387856,132.42,133.47,128.73,132.22,387856,0.0,1.0
2023-04-04,128.74,132.58,127.56,132.58,330318,128.74,132.58,127.56,132.58,330318,0.0,1.0
2023-04-05,126.92,127.52,124.19,126.75,546452,126.92,127.52,124.19,126.75,546452,0.0,1.0
2023-04-06,125.34,128.11,123.18,125.36,398600,125.34,128.11,123.18,125.36,398600,0.0,1.0
2023-04-10,127.28,127.89,123.4,123.65,582701,127.28,127.89,123.4,123.65,582701,0.0,1.0
2023-04-11,125.84,129.5855,125.51,127.83,442114,125.84,129.5855,125.51,127.83,442114,0.0,1.0
2023-04-12,124.8,128.23,123.94,127.24,380910,124.8,128.23,123.94,127.24,380910,0.0,1.0
2023-04-13,127.11,127.93,124.0001,125.37,403195,127.11,127.93,124.0001,125.37,403195,0.0,1.0
2023-04-14,127.68,132.18,126.3,127.32,589606,127.68,132.18,126.3,127.32,589606,0.0,1.0
2023-04-17,128.05,128.5488,124.42,125.692,424445,128.05,128.5488,124.42,125.692,424445,0.0,1.0
2023-04-18,128.97,131.598,127.77,130.0,365014,128.97,131.598,127.77,130.0,365014,0.0,1.0
2023-04-19,126.51,127.9955,125.35,127.24,291998,126.51,127.9955,125.35,127.24,291998,0.0,1.0
2023-04-20,125.34,129.54,123.47,124.19,624802,125.34,129.54,123.47,124.19,624802,0.0,1.0
2023-04-21,125.37,125.98,121.1501,124.34,584183,125.37,125.98,121.1501,124.34,584183,0.0,1.0
2023-04-24,126.0,127.51,123.14,125.1,362763,126.0,127.51,123.14,125.1,362763,0.0,1.0
2023-04-25,118.94,125.08,118.79,124.19,569729,118.94,125.08,118.79,124.19,569729,0.0,1.0
2023-04-26,118.01,121.1,117.44,119.97,379860,118.01,121.1,117.44,119.97,379860,0.0,1.0
2023-04-27,116.41,118.01,111.05,117.82,789453,116.41,118.01,111.05,117.82,789453,0.0,1.0
2023-04-28,118.3,118.46,115.541,116.39,337316,118.3,118.46,115.541,116.39,337316,0.0,1.0
2023-05-01,123.09,123.44,119.0,119.0,495272,123.09,123.44,119.0,119.0,495272,0.0,1.0
2023-05-02,121.73,125.3631,121.28,123.9,458048,121.73,125.3631,121.28,123.9,458048,0.0,1.0
2023-05-03,122.61,124.825,121.0,122.06,474500,122.61,124.825,121.0,122.06,474500,0.0,1.0
2023-05-04,113.54,123.53,105.28,122.1,1422973,113.54,123.53,105.28,122.1,1422973,0.0,1.0
2023-05-05,120.2,121.01,111.4162,114.78,575726,120.2,121.01,111.4162,114.78,575726,0.0,1.0
2023-05-08,120.04,121.73,117.76,120.2,295529,120.04,121.73,117.76,120.2,295529,0.0,1.0
2023-05-09,119.9,120.29,117.808,118.33,369265,119.9,120.29,117.808,118.33,369265,0.0,1.0
2023-05-10,126.24,126.46,120.71,122.0,493525,126.24,126.46,120.71,122.0,493525,0.0,1.0
2023-05-11,125.14,126.05,121.205,125.0,431605,125.14,126.05,121.205,125.0,431605,0.0,1.0
2023-05-12,122.11,127.25,121.22,125.46,386554,122.11,127.25,121.22,125.46,386554,0.0,1.0
2023-05-15,127.99,128.55,122.4249,122.44,476182,127.99,128.55,122.4249,122.44,476182,0.0,1.0
2023-05-16,129.92,131.12,125.63,127.24,581697,129.92,131.12,125.63,127.24,581697,0.0,1.0
2023-05-17,137.69,138.3,129.615,130.86,604583,137.69,138.3,129.615,130.86,604583,0.0,1.0
2023-05-18,144.52,145.7405,138.48,138.69,682258,144.52,145.7405,138.48,138.69,682258,0.0,1.0
2023-05-19,141.59,145.88,139.94,144.82,463193,141.59,145.88,139.94,144.82,463193,0.0,1.0
2023-05-22,143.98,144.6,140.48,140.65,459165,143.98,144.6,140.48,140.65,459165,0.0,1.0
2023-05-23,142.49,145.13,141.28,142.93,434216,142.49,145.13,141.28,142.93,434216,0.0,1.0
2023-05-24,141.05,141.37,136.5345,139.01,515670,141.05,141.37,136.5345,139.01,515670,0.0,1.0
2023-05-25,151.89,153.33,145.61,148.0,713101,151.89,153.33,145.61,148.0,713101,0.0,1.0
2023-05-26,160.96,162.53,152.265,153.0,711339,160.96,162.53,152.265,153.0,711339,0.0,1.0
2023-05-30,160.36,167.3599,159.01,166.07,543582,160.36,167.3599,159.01,166.07,543582,0.0,1.0
2023-05-31,157.55,159.91,155.4,157.23,680083,157.55,159.91,155.4,157.23,680083,0.0,1.0
2023-06-01,162.09,164.29,156.35,157.86,651386,162.09,164.29,156.35,157.86,651386,0.0,1.0
2023-06-02,162.36,164.19,157.12,163.04,356989,162.36,164.19,157.12,163.04,356989,0.0,1.0
2023-06-05,162.83,164.78,158.41,160.31,488474,162.83,164.78,158.41,160.31,488474,0.0,1.0
2023-06-06,165.09,166.64,160.0,160.36,392186,165.09,166.64,160.0,160.36,392186,0.0,1.0
2023-06-07,170.5,175.0,166.71,166.71,707567,170.5,175.0,166.71,166.71,707567,0.0,1.0
2023-06-08,173.28,174.32,169.3169,170.0,395829,173.28,174.32,169.3169,170.0,395829,0.0,1.0
2023-06-09,172.61,176.8899,171.92,175.0,376898,172.61,176.8899,171.92,175.0,376898,0.0,1.0
2023-06-12,180.89,182.57,173.925,174.6,604470,180.89,182.57,173.925,174.6,604470,0.0,1.0
2023-06-13,180.28,184.41,178.175,182.28,504254,180.28,184.41,178.175,182.28,504254,0.0,1.0
2023-06-14,172.92,176.72,169.39,175.6,981162,172.92,176.72,169.39,175.6,981162,0.0,1.0
2023-06-15,170.97,173.3669,165.87,169.4,685267,170.97,173.3669,165.87,169.4,685267,0.0,1.0
2023-06-16,169.08,174.29,167.3,173.26,912157,169.08,174.29,167.3,173.26,912157,0.0,1.0
2023-06-20,166.4,171.1,165.6,168.77,660463,166.4,171.1,165.6,168.77,660463,0.0,1.0
2023-06-21,165.86,166.9699,162.775,165.0,609243,165.86,166.9699,162.775,165.0,609243,0.0,1.0
2023-06-22,170.03,172.22,163.69,164.69,427329,170.03,172.22,163.69,164.69,427329,0.0,1.0
2023-06-23,168.47,169.52,165.0,166.05,503827,168.47,169.52,165.0,166.05,503827,0.0,1.0
2023-06-26,168.24,175.42,168.21,169.6,538548,168.24,175.42,168.21,169.6,538548,0.0,1.0
2023-06-27,174.17,174.94,167.685,167.97,419354,174.17,174.94,167.685,167.97,419354,0.0,1.0
2023-06-28,174.67,177.555,170.25,170.54,442198,174.67,177.555,170.25,170.54,442198,0.0,1.0
2023-06-29,179.03,181.2299,175.17,176.68,458459,179.03,181.2299,175.17,176.68,458459,0.0,1.0
2023-06-30,183.33,186.6799,181.0,181.01,725702,183.33,186.6799,181.0,181.01,725702,0.0,1.0
2023-07-03,181.74,184.7,179.0,183.95,314241,181.74,184.7,179.0,183.95,314241,0.0,1.0
2023-07-05,178.58,182.57,176.66,181.37,475816,178.58,182.57,176.66,181.37,475816,0.0,1.0
2023-07-06,172.99,176.0058,171.0942,174.74,441285,172.99,176.0058,171.0942,174.74,441285,0.0,1.0
2023-07-07,173.07,177.3699,172.535,172.99,341922,173.07,177.3699,172.535,172.99,341922,0.0,1.0
2023-07-10,177.93,178.7901,171.95,172.74,362194,177.93,178.7901,171.95,172.74,362194,0.0,1.0
2023-07-11,174.12,180.0,170.64,178.97,460939,174.12,180.0,170.64,178.97,460939,0.0,1.0
2023-07-12,175.35,177.8,173.28,177.4,487745,175.35,177.8,173.28,177.4,487745,0.0,1.0
2023-07-13,182.07,184.29,176.88,176.88,470228,182.07,184.29,176.88,176.88,470228,0.0,1.0
2023-07-14,179.85,186.19,178.18,182.76,448761,179.85,186.19,178.18,182.76,448761,0.0,1.0
2023-07-17,192.27,193.61,181.935,183.01,846090,192.27,193.61,181.935,183.01,846090,0.0,1.0
2023-07-18,191.62,192.42,185.74,191.55,461667,191.62,192.42,185.74,191.55,461667,0.0,1.0
2023-07-19,185.18,191.9699,181.83,191.62,550630,185.18,191.9699,181.83,191.62,550630,0.0,1.0
2023-07-20,175.81,182.3778,173.53,181.02,709925,175.81,182.3778,173.53,181.02,709925,0.0,1.0
2023-07-21,175.52,180.1399,174.35,178.78,380733,175.52,180.1399,174.35,178.78,380733,0.0,1.0
2023-07-24,174.47,178.23,171.34,175.79,430054,174.47,178.23,171.34,175.79,430054,0.0,1.0
2023-07-25,177.91,181.8069,175.01,175.01,390048,177.91,181.8069,175.01,175.01,390048,0.0,1.0
2023-07-26,176.56,178.6375,173.0,176.28,214507,176.56,178.6375,173.0,176.28,214507,0.0,1.0
2023-07-27,182.75,186.97,181.27,182.5,498371,182.75,186.97,181.27,182.5,498371,0.0,1.0
2023-07-28,192.9,193.6865,185.31,186.53,768083,192.9,193.6865,185.31,186.53,768083,0.0,1.0
2023-07-31,200.48,200.73,194.51,194.51,777070,200.48,200.73,194.51,194.51,777070,0.0,1.0
2023-08-01,196.21,201.0,193.53,196.4,696085,196.21,201.0,193.53,196.4,696085,0.0,1.0
2023-08-02,189.02,194.45,185.37,193.28,768531,189.02,194.45,185.37,193.28,768531,0.0,1.0
2023-08-03,186.61,195.95,183.22,187.96,765057,186.61,195.95,183.22,187.96,765057,0.0,1.0
2023-08-04,175.74,185.31,172.3001,185.0,814897,175.74,185.31,172.3001,185.0,814897,0.0,1.0
2023-08-07,180.84,181.26,176.6,177.48,514786,180.84,181.26,176.6,177.48,514786,0.0,1.0
2023-08-08,177.33,179.13,174.01,177.3,515449,177.33,179.13,174.01,177.3,515449,0.0,1.0
2023-08-09,171.91,177.77,168.675,177.33,706557,171.91,177.77,168.675,177.33,706557,0.0,1.0
2023-08-10,174.08,177.3899,170.905,174.47,443628,174.08,177.3899,170.905,174.47,443628,0.0,1.0
2023-08-11,167.11,173.02,166.49,170.33,757905,167.11,173.02,166.49,170.33,757905,0.0,1.0
2023-08-14,170.39,170.6478,163.0,165.8,379675,170.39,170.6478,163.0,165.8,379675,0.0,1.0
2023-08-15,169.61,170.8,167.78,170.39,211870,169.61,170.8,167.78,170.39,211870,0.0,1.0
2023-08-16,165.52,170.555,165.1,169.82,381624,165.52,170.555,165.1,169.82,381624,0.0,1.0
2023-08-17,159.83,167.45,158.852,166.25,499116,159.83,167.45,158.852,166.25,499116,0.0,1.0
2023-08-18,164.45,166.17,157.01,158.0,367067,164.45,166.17,157.01,158.0,367067,0.0,1.0
2023-08-21,171.43,171.78,165.71,165.71,304954,171.43,171.78,165.71,165.71,304954,0.0,1.0
2023-08-22,171.955,175.35,169.3,174.07,310342,171.955,175.35,169.3,174.07,310342,0.0,1.0
2023-08-23,176.79,178.21,170.47,171.26,345048,176.79,178.21,170.47,171.26,345048,0.0,1.0
2023-08-24,169.59,180.43,169.06,179.59,380903,169.59,180.43,169.06,179.59,380903,0.0,1.0
2023-08-25,168.55,172.32,163.02,170.81,493256,168.55,172.32,163.02,170.81,493256,0.0,1.0
2023-08-28,172.4,173.43,170.56,171.0,297261,172.4,173.43,170.56,171.0,297261,0.0,1.0
2023-08-29,183.53,184.72,168.6001,170.49,529433,183.53,184.72,168.6001,170.49,529433,0.0,1.0
2023-08-30,186.96,188.355,181.94,183.53,405484,186.96,188.355,181.94,183.53,405484,0.0,1.0
2023-08-31,192.15,193.5,187.0,187.71,553454,192.15,193.5,187.0,187.71,553454,0.0,1.0
2023-09-01,192.9,194.72,189.155,193.46,363643,192.9,194.72,189.155,193.46,363643,0.0,1.0
2023-09-05,192.58,194.71,187.4,190.22,518460,192.58,194.71,187.4,190.22,518460,0.0,1.0
2023-09-06,191.04,196.03,188.765,192.63,260871,191.04,196.03,188.765,192.63,260871,0.0,1.0
2023-09-07,180.47,186.0,174.33,186.0,603674,180.47,186.0,174.33,186.0,603674,0.0,1.0
2023-09-08,176.76,181.72,175.65,178.34,393129,176.76,181.72,175.65,178.34,393129,0.0,1.0
2023-09-11,177.12,181.02,174.74,179.89,479389,177.12,181.02,174.74,179.89,479389,0.0,1.0
2023-09-12,178.72,183.125,176.98,179.79,447889,178.72,183.125,176.98,179.79,447889,0.0,1.0
2023-09-13,178.3,182.63,177.1,177.1,491478,178.3,182.63,177.1,177.1,491478,0.0,1.0
2023-09-14,178.88,181.45,175.43,179.76,429606,178.88,181.45,175.43,179.76,429606,0.0,1.0
2023-09-15,167.27,177.27,165.7,175.87,2875510,167.27,177.27,165.7,175.87,2875510,0.0,1.0
2023-09-18,168.54,170.9,164.4,165.56,534376,168.54,170.9,164.4,165.56,534376,0.0,1.0
2023-09-19,166.76,169.1958,165.885,168.0,366594,166.76,169.1958,165.885,168.0,366594,0.0,1.0
2023-09-20,163.03,169.67,162.8,168.69,381239,163.03,169.67,162.8,168.69,381239,0.0,1.0
2023-09-21,154.56,161.33,153.35,160.0,963050,154.56,161.33,153.35,160.0,963050,0.0,1.0
2023-09-22,156.32,159.6399,155.67,157.25,489260,156.32,159.6399,155.67,157.25,489260,0.0,1.0
2023-09-25,157.73,159.905,154.905,155.32,379849,157.73,159.905,154.905,155.32,379849,0.0,1.0
2023-09-26,154.04,157.0,152.71,155.91,459882,154.04,157.0,152.71,155.91,459882,0.0,1.0
2023-09-27,157.82,159.6,155.335,157.08,440331,157.82,159.6,155.335,157.08,440331,0.0,1.0
2023-09-28,161.67,163.48,156.66,157.1,496455,161.67,163.48,156.66,157.1,496455,0.0,1.0
2023-09-29,163.05,165.8441,161.86,164.56,464844,163.05,165.8441,161.86,164.56,464844,0.0,1.0
2023-10-02,162.63,167.4399,159.865,164.0,439557,162.63,167.4399,159.865,164.0,439557,0.0,1.0
2023-10-03,158.56,164.015,156.19,161.19,575520,158.56,164.015,156.19,161.19,575520,0.0,1.0
2023-10-04,160.36,162.4937,158.6,159.9,403817,160.36,162.4937,158.6,159.9,403817,0.0,1.0
2023-10-05,158.94,162.2753,157.57,160.36,347850,158.94,162.2753,157.57,160.36,347850,0.0,1.0
2023-10-06,162.15,163.76,156.5,157.29,342420,162.15,163.76,156.5,157.29,342420,0.0,1.0
2023-10-09,160.01,161.056,157.4148,159.63,264949,160.01,161.056,157.4148,159.63,264949,0.0,1.0
2023-10-10,165.19,168.05,161.42,161.42,590505,165.19,168.05,161.42,161.42,590505,0.0,1.0
2023-10-11,167.65,168.54,165.62,165.62,528702,167.65,168.54,165.62,165.62,528702,0.0,1.0
2023-10-12,164.46,170.9692,162.9,168.1,514495,164.46,170.9692,162.9,168.1,514495,0.0,1.0
2023-10-13,160.37,165.39,159.0,165.0,632643,160.37,165.39,159.0,165.0,632643,0.0,1.0
2023-10-16,163.05,164.55,159.21,161.79,482212,163.05,164.55,159.21,161.79,482212,0.0,1.0
2023-10-17,161.16,163.41,153.06,160.17,522824,161.16,163.41,153.06,160.17,522824,0.0,1.0
2023-10-18,156.77,159.15,155.25,159.03,341502,156.77,159.15,155.25,159.03,341502,0.0,1.0
2023-10-19,145.92,158.84,144.69,158.84,836091,145.92,158.84,144.69,158.84,836091,0.0,1.0
2023-10-20,144.59,148.72,143.87,145.73,583832,144.59,148.72,143.87,145.73,583832,0.0,1.0
2023-10-23,144.645,146.14,142.426,143.6,470674,144.645,146.14,142.426,143.6,470674,0.0,1.0
2023-10-24,149.66,150.28,146.0,147.01,480859,149.66,150.28,146.0,147.01,480859,0.0,1.0
2023-10-25,141.37,148.74,139.66,148.2,622849,141.37,148.74,139.66,148.2,622849,0.0,1.0
2023-10-26,138.74,144.715,138.315,142.94,497965,138.74,144.715,138.315,142.94,497965,0.0,1.0
2023-10-27,138.04,141.99,137.23,140.72,537244,138.04,141.99,137.23,140.72,537244,0.0,1.0
2023-10-30,126.265,135.82,120.54,135.82,1626496,126.265,135.82,120.54,135.82,1626496,0.0,1.0
2023-10-31,127.5,128.345,122.736,126.5,677447,127.5,128.345,122.736,126.5,677447,0.0,1.0
2023-11-01,127.5,128.99,124.38,127.05,972070,127.5,128.99,124.38,127.05,972070,0.0,1.0
2023-11-02,128.03,134.32,124.12,134.0,1180962,128.03,134.32,124.12,134.0,1180962,0.0,1.0
2023-11-03,131.11,132.35,126.68,128.47,819167,131.11,132.35,126.68,128.47,819167,0.0,1.0
2023-11-06,129.27,133.19,127.69,132.0,473563,129.27,133.19,127.69,132.0,473563,0.0,1.0
2023-11-07,129.43,129.84,127.2,128.75,502142,129.43,129.84,127.2,128.75,502142,0.0,1.0
2023-11-08,130.32,131.39,128.15,129.81,399833,130.32,131.39,128.15,129.81,399833,0.0,1.0
2023-11-09,124.61,131.91,124.23,131.21,702295,124.61,131.91,124.23,131.21,702295,0.0,1.0
2023-11-10,131.31,132.318,125.56,126.0,741309,131.31,132.318,125.56,126.0,741309,0.0,1.0
2023-11-13,129.39,130.86,127.63,130.02,553579,129.39,130.86,127.63,130.02,553579,0.0,1.0
2023-11-14,137.64,137.78,133.48,134.91,711322,137.64,137.78,133.48,134.91,711322,0.0,1.0
2023-11-15,137.72,141.65,136.2,139.33,452734,137.72,141.65,136.2,139.33,452734,0.0,1.0
2023-11-16,136.23,138.7732,135.0,136.42,597340,136.23,138.7732,135.0,136.42,597340,0.0,1.0
2023-11-17,132.02,135.05,130.02,135.05,825700,132.02,135.05,130.02,135.05,825700,0.0,1.0
2023-11-20,131.67,132.47,130.79,132.02,791956,131.67,132.47,130.79,132.02,791956,0.0,1.0
2023-11-21,127.19,130.25,124.42,130.25,780739,127.19,130.25,124.42,130.25,780739,0.0,1.0
2023-11-22,128.13,132.49,128.12,129.0,488589,128.13,132.49,128.12,129.0,488589,0.0,1.0
2023-11-24,128.36,129.4514,126.7,128.13,274046,128.36,129.4514,126.7,128.13,274046,0.0,1.0
2023-11-27,128.29,129.788,125.3884,127.14,386639,128.29,129.788,125.3884,127.14,386639,0.0,1.0
2023-11-28,125.76,128.06,124.45,127.22,387186,125.76,128.06,124.45,127.22,387186,0.0,1.0
2023-11-29,125.15,130.6447,124.6818,128.28,724345,125.15,130.6447,124.6818,128.28,724345,0.0,1.0
2023-11-30,124.28,126.25,122.93,125.6,452310,124.28,126.25,122.93,125.6,452310,0.0,1.0
2023-12-01,125.86,126.35,120.89,123.4,454851,125.86,126.35,120.89,123.4,454851,0.0,1.0
2023-12-04,125.11,125.16,121.5,124.05,390522,125.11,125.16,121.5,124.05,390522,0.0,1.0
2023-12-05,124.57,125.4,122.4,124.0,456268,124.57,125.4,122.4,124.0,456268,0.0,1.0
2023-12-06,122.02,127.5,121.915,126.98,399072,122.02,127.5,121.915,126.98,399072,0.0,1.0
2023-12-07,122.65,124.05,121.11,122.91,500587,122.65,124.05,121.11,122.91,500587,0.0,1.0
2023-12-08,122.69,124.41,121.35,122.21,1394811,122.69,124.41,121.35,122.21,1394811,0.0,1.0
2023-12-11,125.58,126.68,122.655,123.66,930133,125.58,126.68,122.655,123.66,930133,0.0,1.0
2023-12-12,126.19,126.9685,123.7,125.59,474068,126.19,126.9685,123.7,125.59,474068,0.0,1.0
2023-12-13,131.5,131.59,124.4242,126.58,708332,131.5,131.59,124.4242,126.58,708332,0.0,1.0
2023-12-14,140.43,141.57,134.21,134.75,1181622,140.43,141.57,134.21,134.75,1181622,0.0,1.0
2023-12-15,136.09,141.72,134.56,141.46,1346722,136.09,141.72,134.56,141.46,1346722,0.0,1.0
2023-12-18,134.86,138.48,134.3882,136.69,655450,134.86,138.48,134.3882,136.69,655450,0.0,1.0
2023-12-19,136.18,137.18,133.5,136.22,692296,136.18,137.18,133.5,136.22,692296,0.0,1.0
2023-12-20,128.74,135.4399,128.702,134.75,681069,128.74,135.4399,128.702,134.75,681069,0.0,1.0
2023-12-21,134.81,135.58,131.415,132.8,495187,134.81,135.58,131.415,132.8,495187,0.0,1.0
2023-12-22,133.43,135.6,132.19,134.67,406966,133.43,135.6,132.19,134.67,406966,0.0,1.0
2023-12-26,135.59,136.33,134.0,134.36,343385,135.59,136.33,134.0,134.36,343385,0.0,1.0
2023-12-27,133.2,136.89,132.58,136.82,489773,133.2,136.89,132.58,136.82,489773,0.0,1.0
2023-12-28,132.36,133.89,131.3,133.42,298986,132.36,133.89,131.3,133.42,298986,0.0,1.0
2023-12-29,129.69,132.4709,128.81,132.37,596594,129.69,132.4709,128.81,132.37,596594,0.0,1.0
2024-01-02,124.72,127.38,123.33,127.38,639308,124.72,127.38,123.33,127.38,639308,0.0,1.0
2024-01-03,120.92,123.0,120.21,122.15,550590,120.92,123.0,120.21,122.15,550590,0.0,1.0
2024-01-04,116.13,119.23,114.22,118.57,828021,116.13,119.23,114.22,118.57,828021,0.0,1.0
2024-01-05,117.83,118.07,115.21,116.44,638911,117.83,118.07,115.21,116.44,638911,0.0,1.0
2024-01-08,120.97,122.0,117.67,118.3,589769,120.97,122.0,117.67,118.3,589769,0.0,1.0
2024-01-09,120.15,121.24,117.6164,118.84,334776,120.15,121.24,117.6164,118.84,334776,0.0,1.0
2024-01-10,116.08,118.895,112.955,118.3,1178464,116.08,118.895,112.955,118.3,1178464,0.0,1.0
2024-01-11,114.82,117.8322,112.51,116.08,772393,114.82,117.8322,112.51,116.08,772393,0.0,1.0
2024-01-12,114.12,116.02,113.1,114.85,490782,114.12,116.02,113.1,114.85,490782,0.0,1.0
2024-01-16,119.63,122.24,116.17,118.15,1077552,119.63,122.24,116.17,118.15,1077552,0.0,1.0
2024-01-17,120.34,120.8,116.265,118.12,753629,120.34,120.8,116.265,118.12,753629,0.0,1.0
2024-01-18,125.67,127.58,122.5641,124.97,888489,125.67,127.58,122.5641,124.97,888489,0.0,1.0
2024-01-19,131.64,131.845,125.4101,127.54,815252,131.64,131.845,125.4101,127.54,815252,0.0,1.0
2024-01-22,137.88,138.5,133.55,133.55,952316,137.88,138.5,133.55,133.55,952316,0.0,1.0
2024-01-23,139.33,140.64,136.6321,138.98,709935,139.33,140.64,136.6321,138.98,709935,0.0,1.0
2024-01-24,140.11,145.77,139.61,142.6,935628,140.11,145.77,139.61,142.6,935628,0.0,1.0
2024-01-25,136.31,144.193,135.87,143.54,915789,136.31,144.193,135.87,143.54,915789,0.0,1.0
2024-01-26,131.29,135.2399,130.77,134.29,812362,131.29,135.2399,130.77,134.29,812362,0.0,1.0
2024-01-29,134.42,134.5,129.79,132.29,648513,134.42,134.5,129.79,132.29,648513,0.0,1.0
2024-01-30,133.41,135.4045,132.9,134.21,486178,133.41,135.4045,132.9,134.21,486178,0.0,1.0
2024-01-31,130.05,135.195,128.1,130.53,787365,130.05,135.195,128.1,130.53,787365,0.0,1.0
2024-02-01,130.69,132.16,127.43,131.8,583358,130.69,132.16,127.43,131.8,583358,0.0,1.0
2024-02-02,131.62,132.94,129.475,130.25,381185,131.62,132.94,129.475,130.25,381185,0.0,1.0
2024-02-05,130.2,134.2599,128.5301,132.38,554566,130.2,134.2599,128.5301,132.38,554566,0.0,1.0
2024-02-06,129.82,131.21,128.0,129.55,718372,129.82,131.21,128.0,129.55,718372,0.0,1.0
2024-02-07,131.49,134.3,129.39,132.21,1232698,131.49,134.3,129.39,132.21,1232698,0.0,1.0
2024-02-08,122.25,124.91,110.0,117.45,2533829,122.25,124.91,110.0,117.45,2533829,0.0,1.0
2024-02-09,125.32,127.26,120.235,124.62,1100097,125.32,127.26,120.235,124.62,1100097,0.0,1.0
2024-02-12,122.32,126.64,121.2401,125.06,870368,122.32,126.64,121.2401,125.06,870368,0.0,1.0
2024-02-13,118.35,122.64,116.05,116.92,913497,118.35,122.64,116.05,116.92,913497,0.0,1.0
2024-02-14,120.6,122.69,119.0,120.2,619027,120.6,122.69,119.0,120.2,619027,0.0,1.0
2024-02-15,119.26,123.0,117.79,121.86,635150,119.26,123.0,117.79,121.86,635150,0.0,1.0
2024-02-16,116.78,122.4,116.69,120.45,613446,116.78,122.4,116.69,120.45,613446,0.0,1.0
2024-02-20,111.91,114.3627,110.545,114.18,974179,111.91,114.3627,110.545,114.18,974179,0.0,1.0
2024-02-21,109.32,110.76,107.48,110.0,943140,109.32,110.76,107.48,110.0,943140,0.0,1.0
2024-02-22,111.45,113.15,109.3,112.17,732279,111.45,113.15,109.3,112.17,732279,0.0,1.0
2024-02-23,109.65,112.23,109.58,111.5,657175,109.65,112.23,109.58,111.5,657175,0.0,1.0
2024-02-26,110.69,111.78,109.26,110.99,498339,110.69,111.78,109.26,110.99,498339,0.0,1.0
2024-02-27,109.74,111.9999,109.37,111.68,613534,109.74,111.9999,109.37,111.68,613534,0.0,1.0
2024-02-28,110.72,111.301,107.1381,108.15,547357,110.72,111.301,107.1381,108.15,547357,0.0,1.0
2024-02-29,112.67,114.11,111.56,112.67,842571,112.67,114.11,111.56,112.67,842571,0.0,1.0
2024-03-01,116.27,117.58,112.515,114.0,557220,116.27,117.58,112.515,114.0,557220,0.0,1.0
2024-03-04,114.73,117.36,114.4,117.36,595634,114.73,117.36,114.4,117.36,595634,0.0,1.0
2024-03-05,111.41,114.0,110.25,112.6,475439,111.41,114.0,110.25,112.6,475439,0.0,1.0
2024-03-06,113.21,114.5,110.21,113.25,520924,113.21,114.5,110.21,113.25,520924,0.0,1.0
2024-03-07,118.63,119.2299,114.51,114.68,503144,118.63,119.2299,114.51,114.68,503144,0.0,1.0
2024-03-08,111.91,119.19,111.88,119.05,858684,111.91,119.19,111.88,119.05,858684,0.0,1.0
2024-03-11,112.48,114.02,110.91,111.65,631458,112.48,114.02,110.91,111.65,631458,0.0,1.0
2024-03-12,111.89,114.6,110.9,114.6,513074,111.89,114.6,110.9,114.6,513074,0.0,1.0
2024-03-13,108.65,111.965,108.37,111.15,790969,108.65,111.965,108.37,111.15,790969,0.0,1.0
2024-03-14,108.11,109.24,106.95,108.32,627638,108.11,109.24,106.95,108.32,627638,0.0,1.0
2024-03-15,107.61,108.1367,106.11,106.56,773111,107.61,108.1367,106.11,106.56,773111,0.0,1.0
2024-03-18,110.21,111.38,109.22,110.25,539371,110.21,111.38,109.22,110.25,539371,0.0,1.0
2024-03-19,111.16,111.21,107.09,108.65,551739,111.16,111.21,107.09,108.65,551739,0.0,1.0
2024-03-20,113.07,113.75,109.215,112.2,513938,113.07,113.75,109.215,112.2,513938,0.0,1.0
2024-03-21,114.42,117.93,113.75,116.27,532931,114.42,117.93,113.75,116.27,532931,0.0,1.0
2024-03-22,112.66,114.42,111.97,113.4,377093,112.66,114.42,111.97,113.4,377093,0.0,1.0
2024-03-25,109.55,110.9,107.46,109.0,586634,109.55,110.9,107.46,109.0,586634,0.0,1.0
2024-03-26,108.04,110.75,108.01,110.46,471975,108.04,110.75,108.01,110.46,471975,0.0,1.0
2024-03-27,112.47,112.58,107.46,109.22,507199,112.47,112.58,107.46,109.22,507199,0.0,1.0
2024-03-28,111.52,114.09,111.45,112.38,530034,111.52,114.09,111.45,112.38,530034,0.0,1.0
2024-04-01,112.39,113.9699,111.65,111.7,372770,112.39,113.9699,111.65,111.7,372770,0.0,1.0
2024-04-02,108.18,109.99,107.63,109.99,622578,108.18,109.99,107.63,109.99,622578,0.0,1.0
2024-04-03,107.06,108.96,106.11,106.87,642560,107.06,108.96,106.11,106.87,642560,0.0,1.0
2024-04-04,104.46,109.5,103.715,108.55,645447,104.46,109.5,103.715,108.55,645447,0.0,1.0
2024-04-05,105.24,106.0,103.25,105.47,481478,105.24,106.0,103.25,105.47,481478,0.0,1.0
2024-04-08,104.72,106.76,104.61,106.0,327719,104.72,106.76,104.61,106.0,327719,0.0,1.0
2024-04-09,108.9,109.02,105.7783,106.6,531255,108.9,109.02,105.7783,106.6,531255,0.0,1.0
2024-04-10,105.14,107.86,103.735,105.95,552372,105.14,107.86,103.735,105.95,552372,0.0,1.0
2024-04-11,108.12,108.3,104.475,106.02,400231,108.12,108.3,104.475,106.02,400231,0.0,1.0
2024-04-12,104.61,107.19,104.21,105.6,458543,104.61,107.19,104.21,105.6,458543,0.0,1.0
2024-04-15,104.33,105.885,102.975,105.28,410351,104.33,105.885,102.975,105.28,410351,0.0,1.0
2024-04-16,104.32,105.355,102.36,103.31,418103,104.32,105.355,102.36,103.31,418103,0.0,1.0
2024-04-17,101.72,104.82,101.57,104.33,545826,101.72,104.82,101.57,104.33,545826,0.0,1.0
2024-04-18,98.25,101.61,98.04,101.61,647872,98.25,101.61,98.04,101.61,647872,0.0,1.0
2024-04-19,94.79,99.0699,94.46,98.0,709928,94.79,99.0699,94.46,98.0,709928,0.0,1.0
2024-04-22,96.96,97.95,93.77,96.0,583080,96.96,97.95,93.77,96.0,583080,0.0,1.0
2024-04-23,97.24,99.6693,96.86,97.04,478806,97.24,99.6693,96.86,97.04,478806,0.0,1.0
2024-04-24,98.68,100.775,96.9541,99.56,510868,98.68,100.775,96.9541,99.56,510868,0.0,1.0
2024-04-25,100.0,101.02,97.88,98.5,384391,100.0,101.02,97.88,98.5,384391,0.0,1.0
2024-04-26,103.06,104.21,100.33,100.48,428453,103.06,104.21,100.33,100.48,428453,0.0,1.0
2024-04-29,104.85,105.03,102.32,103.06,371129,104.85,105.03,102.32,103.06,371129,0.0,1.0
2024-04-30,103.52,106.3986,103.26,103.69,584126,103.52,106.3986,103.26,103.69,584126,0.0,1.0
2024-05-01,101.7,105.98,100.18,101.55,894983,101.7,105.98,100.18,101.55,894983,0.0,1.0
2024-05-02,106.64,108.56,99.73,101.25,1014810,106.64,108.56,99.73,101.25,1014810,0.0,1.0
2024-05-03,111.45,114.16,110.11,110.82,763595,111.45,114.16,110.11,110.82,763595,0.0,1.0
2024-05-06,113.43,113.59,111.7,112.5,364202,113.43,113.59,111.7,112.5,364202,0.0,1.0
2024-05-07,111.27,114.48,111.27,113.41,360924,111.27,114.48,111.27,113.41,360924,0.0,1.0
2024-05-08,111.46,111.49,108.9541,109.08,322594,111.46,111.49,108.9541,109.08,322594,0.0,1.0
2024-05-09,113.04,113.56,110.83,112.04,450287,113.04,113.56,110.83,112.04,450287,0.0,1.0
2024-05-10,113.79,115.0,111.52,113.93,564460,113.79,115.0,111.52,113.93,564460,0.0,1.0
2024-05-13,111.96,114.9988,111.56,114.55,379428,111.96,114.9988,111.56,114.55,379428,0.0,1.0
2024-05-14,112.15,113.8,112.08,112.83,382754,112.15,113.8,112.08,112.83,382754,0.0,1.0
2024-05-15,112.94,114.0,111.34,114.0,534148,112.94,114.0,111.34,114.0,534148,0.0,1.0
2024-05-16,113.57,114.9609,113.07,113.26,412190,113.57,114.9609,113.07,113.26,412190,0.0,1.0
2024-05-17,113.23,114.615,112.12,114.5,288917,113.23,114.615,112.12,114.5,288917,0.0,1.0
2024-05-20,115.19,117.2,113.23,113.23,339596,115.19,117.2,113.23,113.23,339596,0.0,1.0
2024-05-21,112.19,113.82,111.91,112.99,337266,112.19,113.82,111.91,112.99,337266,0.0,1.0
2024-05-22,113.58,114.465,111.94,113.08,333577,113.58,114.465,111.94,113.08,333577,0.0,1.0
2024-05-23,109.26,114.9706,108.71,114.83,447289,109.26,114.9706,108.71,114.83,447289,0.0,1.0
2024-05-24,111.37,111.765,109.13,110.92,349677,111.37,111.765,109.13,110.92,349677,0.0,1.0
2024-05-28,115.33,115.865,110.99,112.0,468704,115.33,115.865,110.99,112.0,468704,0.0,1.0
2024-05-29,112.89,115.3799,112.79,113.01,397896,112.89,115.3799,112.79,113.01,397896,0.0,1.0
2024-05-30,113.68,115.36,113.08,113.73,293805,113.68,115.36,113.08,113.73,293805,0.0,1.0
2024-05-31,112.49,115.1,108.36,113.97,484048,112.49,115.1,108.36,113.97,484048,0.0,1.0
2024-06-03,111.54,114.99,109.545,114.99,324350,111.54,114.99,109.545,114.99,324350,0.0,1.0
2024-06-04,111.29,112.14,109.665,111.82,458391,111.29,112.14,109.665,111.82,458391,0.0,1.0
2024-06-05,127.13,127.59,113.0,113.0,1233778,127.13,127.59,113.0,113.0,1233778,0.0,1.0
2024-06-06,127.32,128.6294,125.1493,127.01,887542,127.32,128.6294,125.1493,127.01,887542,0.0,1.0
2024-06-07,124.96,127.8399,123.9501,127.32,471095,124.96,127.8399,123.9501,127.32,471095,0.0,1.0
2024-06-10,127.2,128.66,122.855,123.09,549107,127.2,128.66,122.855,123.09,549107,0.0,1.0
2024-06-11,128.28,128.99,124.49,126.19,352160,128.28,128.99,124.49,126.19,352160,0.0,1.0
2024-06-12,136.57,137.53,130.47,130.47,700515,136.57,137.53,130.47,130.47,700515,0.0,1.0
2024-06-13,141.16,145.25,136.0,136.0,924468,141.16,145.25,136.0,136.0,924468,0.0,1.0
2024-06-14,138.73,140.5175,136.61,139.0,474901,138.73,140.5175,136.61,139.0,474901,0.0,1.0
2024-06-17,138.02,138.99,133.581,138.99,516626,138.02,138.99,133.581,138.99,516626,0.0,1.0
2024-06-18,140.65,142.27,135.885,138.02,579962,140.65,142.27,135.885,138.02,579962,0.0,1.0
2024-06-20,136.02,142.77,135.56,141.5,675480,136.02,142.77,135.56,141.5,675480,0.0,1.0
2024-06-21,137.68,138.29,130.1,134.99,806896,137.68,138.29,130.1,134.99,806896,0.0,1.0
2024-06-24,135.59,139.15,135.04,137.48,397592,135.59,139.15,135.04,137.48,397592,0.0,1.0
2024-06-25,141.16,141.33,133.96,136.79,440341,141.16,141.33,133.96,136.79,440341,0.0,1.0
2024-06-26,139.17,143.3,137.56,141.0,542182,139.17,143.3,137.56,141.0,542182,0.0,1.0
2024-06-27,139.42,144.68,138.48,141.0,464971,139.42,144.68,138.48,141.0,464971,0.0,1.0
2024-06-28,142.19,145.7,140.64,141.22,1140029,142.19,145.7,140.64,141.22,1140029,0.0,1.0
2024-07-01,140.69,143.02,139.24,142.19,457755,140.69,143.02,139.24,142.19,457755,0.0,1.0
2024-07-02,141.22,144.91,139.0,140.0,368245,141.22,144.91,139.0,140.0,368245,0.0,1.0
2024-07-03,141.75,144.11,140.77,142.5,282211,141.75,144.11,140.77,142.5,282211,0.0,1.0
2024-07-05,141.81,148.4699,141.5,142.57,524587,141.81,148.4699,141.5,142.57,524587,0.0,1.0
2024-07-08,143.63,145.88,142.93,143.0,515646,143.63,145.88,142.93,143.0,515646,0.0,1.0
2024-07-09,151.06,151.9999,144.01,146.98,954990,151.06,151.9999,144.01,146.98,954990,0.0,1.0
2024-07-10,155.02,158.61,151.67,153.45,812717,155.02,158.61,151.67,153.45,812717,0.0,1.0
2024-07-11,144.57,158.0,144.53,158.0,841872,144.57,158.0,144.53,158.0,841872,0.0,1.0
2024-07-12,148.74,153.7,145.5901,148.7,644239,148.74,153.7,145.5901,148.7,644239,0.0,1.0
2024-07-15,147.87,152.65,146.4076,151.31,503870,147.87,152.65,146.4076,151.31,503870,0.0,1.0
2024-07-16,147.37,151.58,146.0401,149.27,463074,147.37,151.58,146.0401,149.27,463074,0.0,1.0
2024-07-17,134.74,143.06,134.51,142.15,1087394,134.74,143.06,134.51,142.15,1087394,0.0,1.0
2024-07-18,134.09,138.74,131.38,137.55,621702,134.09,138.74,131.38,137.55,621702,0.0,1.0
2024-07-19,127.96,134.5,127.5,134.5,644018,127.96,134.5,127.5,134.5,644018,0.0,1.0
2024-07-22,136.91,137.2299,130.11,131.09,729933,136.91,137.2299,130.11,131.09,729933,0.0,1.0
2024-07-23,136.38,137.99,134.23,134.23,402914,136.38,137.99,134.23,134.23,402914,0.0,1.0
2024-07-24,125.63,136.06,125.46,133.91,809804,125.63,136.06,125.46,133.91,809804,0.0,1.0
2024-07-25,120.24,126.305,118.47,124.2,913245,120.24,126.305,118.47,124.2,913245,0.0,1.0
2024-07-26,123.55,125.87,121.91,124.26,593539,123.55,125.87,121.91,124.26,593539,0.0,1.0
2024-07-29,122.99,128.7,122.4606,125.0,452830,122.99,128.7,122.4606,125.0,452830,0.0,1.0
2024-07-30,117.36,124.0,116.74,123.65,857048,117.36,124.0,116.74,123.65,857048,0.0,1.0
2024-07-31,126.35,127.88,120.575,122.28,996603,126.35,127.88,120.575,122.28,996603,0.0,1.0
2024-08-01,112.82,121.0,110.69,113.74,1938409,112.82,121.0,110.69,113.74,1938409,0.0,1.0
2024-08-02,106.33,108.4099,102.87,106.79,1460928,106.33,108.4099,102.87,106.79,1460928,0.0,1.0
2024-08-05,109.28,110.4697,98.0,98.43,932535,109.28,110.4697,98.0,98.43,932535,0.0,1.0
2024-08-06,107.18,110.9208,106.92,110.0,638343,107.18,110.9208,106.92,110.0,638343,0.0,1.0
2024-08-07,102.68,111.49,102.43,110.39,544018,102.68,111.49,102.43,110.39,544018,0.0,1.0
2024-08-08,114.83,115.23,105.75,107.27,858720,114.83,115.23,105.75,107.27,858720,0.0,1.0
2024-08-09,112.47,116.46,110.88,112.85,394495,112.47,116.46,110.88,112.85,394495,0.0,1.0
2024-08-12,111.13,114.5399,111.09,113.0,401247,111.13,114.5399,111.09,113.0,401247,0.0,1.0
2024-08-13,112.66,113.74,110.7673,112.56,528028,112.66,113.74,110.7673,112.56,528028,0.0,1.0
2024-08-14,110.22,114.1172,108.5,114.0,601467,110.22,114.1172,108.5,114.0,601467,0.0,1.0
2024-08-15,116.97,117.57,112.72,114.09,702258,116.97,117.57,112.72,114.09,702258,0.0,1.0
2024-08-16,115.47,117.325,114.0,115.11,293024,115.47,117.325,114.0,115.11,293024,0.0,1.0
2024-08-19,116.09,116.1,113.7,115.6,383185,116.09,116.1,113.7,115.6,383185,0.0,1.0
2024-08-20,112.36,115.475,111.7717,115.44,352817,112.36,115.475,111.7717,115.44,352817,0.0,1.0
2024-08-21,115.61,116.29,113.23,114.39,331552,115.61,116.29,113.23,114.39,331552,0.0,1.0
2024-08-22,109.84,117.09,109.23,116.18,535579,109.84,117.09,109.23,116.18,535579,0.0,1.0
2024-08-23,114.22,115.37,111.09,112.11,529218,114.22,115.37,111.09,112.11,529218,0.0,1.0
2024-08-26,109.8,113.75,109.26,113.36,488228,109.8,113.75,109.26,113.36,488228,0.0,1.0
2024-08-27,110.88,111.18,107.205,109.35,432559,110.88,111.18,107.205,109.35,432559,0.0,1.0
2024-08-28,109.02,111.18,106.5,109.92,417030,109.02,111.18,106.5,109.92,417030,0.0,1.0
2024-08-29,109.48,113.3722,108.71,110.73,368927,109.48,113.3722,108.71,110.73,368927,0.0,1.0
2024-08-30,109.33,112.46,108.23,111.73,631508,109.33,112.46,108.23,111.73,631508,0.0,1.0
2024-09-03,101.04,107.01,100.67,107.0,869366,101.04,107.01,100.67,107.0,869366,0.0,1.0
2024-09-04,100.01,101.67,97.77,99.93,622457,100.01,101.67,97.77,99.93,622457,0.0,1.0
2024-09-05,100.74,102.0524,98.5,98.5,422822,100.74,102.0524,98.5,98.5,422822,0.0,1.0
2024-09-06,96.98,100.87,95.91,100.68,660842,96.98,100.87,95.91,100.68,660842,0.0,1.0
2024-09-09,97.56,99.32,97.0,98.28,458740,97.56,99.32,97.0,98.28,458740,0.0,1.0
2024-09-10,97.63,98.38,95.621,98.07,432378,97.63,98.38,95.621,98.07,432378,0.0,1.0
2024-09-11,101.53,101.76,95.83,98.58,725010,101.53,101.76,95.83,98.58,725010,0.0,1.0
2024-09-12,99.59,101.88,97.94,101.88,351980,99.59,101.88,97.94,101.88,351980,0.0,1.0
2024-09-13,103.27,103.68,100.685,100.76,440265,103.27,103.68,100.685,100.76,440265,0.0,1.0
2024-09-16,98.86,101.1325,96.23,100.83,864146,98.86,101.1325,96.23,100.83,864146,0.0,1.0
2024-09-17,99.77,101.2,97.82,101.0,505430,99.77,101.2,97.82,101.0,505430,0.0,1.0
2024-09-18,97.84,101.82,97.64,101.01,615942,97.84,101.82,97.64,101.01,615942,0.0,1.0
2024-09-19,102.23,102.99,100.07,102.27,677053,102.23,102.99,100.07,102.27,677053,0.0,1.0
2024-09-20,101.29,101.8735,98.59,100.32,3094950,101.29,101.8735,98.59,100.32,3094950,0.0,1.0
2024-09-23,102.54,103.3997,101.38,102.44,479809,102.54,103.3997,101.38,102.44,479809,0.0,1.0
2024-09-24,103.55,104.95,102.0,103.38,446048,103.55,104.95,102.0,103.38,446048,0.0,1.0
2024-09-25,101.75,104.1532,101.54,103.42,402019,101.75,104.1532,101.54,103.42,402019,0.0,1.0
2024-09-26,108.05,110.17,105.4,108.68,846132,108.05,110.17,105.4,108.68,846132,0.0,1.0
2024-09-27,107.37,109.47,106.76,109.01,360862,107.37,109.47,106.76,109.01,360862,0.0,1.0
2024-09-30,104.85,106.97,103.8962,104.94,581298,104.85,106.97,103.8962,104.94,581298,0.0,1.0
2024-10-01,101.76,105.0,99.385,104.99,517171,101.76,105.0,99.385,104.99,517171,0.0,1.0
2024-10-02,100.59,104.8099,100.34,102.98,603802,100.59,104.8099,100.34,102.98,603802,0.0,1.0
2024-10-03,99.61,102.01,99.36,99.66,395798,99.61,102.01,99.36,99.66,395798,0.0,1.0
2024-10-04,100.28,102.54,100.17,102.17,448826,100.28,102.54,100.17,102.17,448826,0.0,1.0
2024-10-07,98.94,100.017,98.56,99.48,475082,98.94,100.017,98.56,99.48,475082,0.0,1.0
2024-10-08,98.5,98.95,96.72,98.95,580302,98.5,98.95,96.72,98.95,580302,0.0,1.0
2024-10-09,100.15,102.05,98.1474,98.59,377832,100.15,102.05,98.1474,98.59,377832,0.0,1.0
2024-10-10,99.33,100.17,97.5,98.24,364368,99.33,100.17,97.5,98.24,364368,0.0,1.0
2024-10-11,101.18,101.87,98.3749,98.75,399049,101.18,101.87,98.3749,98.75,399049,0.0,1.0
2024-10-14,105.1,105.39,101.62,101.62,705250,105.1,105.39,101.62,101.62,705250,0.0,1.0
2024-10-15,96.6,107.23,96.28,104.86,1153521,96.6,107.23,96.28,104.86,1153521,0.0,1.0
2024-10-16,95.65,98.1,94.71,97.99,1027715,95.65,98.1,94.71,97.99,1027715,0.0,1.0
2024-10-17,93.79,98.0,93.69,97.5,713065,93.79,98.0,93.69,97.5,713065,0.0,1.0
2024-10-18,92.26,94.74,92.16,94.53,553653,92.26,94.74,92.16,94.53,553653,0.0,1.0
2024-10-21,91.4,92.3113,90.45,92.0,432550,91.4,92.3113,90.45,92.0,432550,0.0,1.0
2024-10-22,90.4,91.55,90.29,90.97,317519,90.4,91.55,90.29,90.97,317519,0.0,1.0
2024-10-23,90.04,92.0,88.89,90.9,534603,90.04,92.0,88.89,90.9,534603,0.0,1.0
2024-10-24,89.93,92.76,89.83,91.55,615120,89.93,92.76,89.83,91.55,615120,0.0,1.0
2024-10-25,89.89,91.85,89.63,90.76,552976,89.89,91.85,89.63,90.76,552976,0.0,1.0
2024-10-28,90.12,90.51,88.31,89.65,745014,90.12,90.51,88.31,89.65,745014,0.0,1.0
2024-10-29,92.09,92.21,89.765,89.91,483352,92.09,92.21,89.765,89.91,483352,0.0,1.0
2024-10-30,90.15,91.84,89.58,90.0,440405,90.15,91.84,89.58,90.0,440405,0.0,1.0
2024-10-31,85.31,89.57,85.26,89.57,574563,85.31,89.57,85.26,89.57,574563,0.0,1.0
2024-11-01,86.09,87.0183,85.47,85.5,511596,86.09,87.0183,85.47,85.5,511596,0.0,1.0
2024-11-04,85.16,86.969,85.05,85.67,419000,85.16,86.969,85.05,85.67,419000,0.0,1.0
2024-11-05,85.49,86.255,85.04,85.05,541030,85.49,86.255,85.04,85.05,541030,0.0,1.0
2024-11-06,87.95,90.83,86.805,87.93,856388,87.95,90.83,86.805,87.93,856388,0.0,1.0
2024-11-07,87.1,92.4699,81.47,88.5,1335407,87.1,92.4699,81.47,88.5,1335407,0.0,1.0
2024-11-08,85.08,86.84,83.08,85.21,935682,85.08,86.84,83.08,85.21,935682,0.0,1.0
2024-11-11,85.33,85.5,83.28,84.61,752359,85.33,85.5,83.28,84.61,752359,0.0,1.0
2024-11-12,82.73,85.88,80.87,84.8,883689,82.73,85.88,80.87,84.8,883689,0.0,1.0
2024-11-13,79.72,82.694,79.07,82.1,824202,79.72,82.694,79.07,82.1,824202,0.0,1.0
2024-11-14,78.85,80.9,78.61,80.33,599189,78.85,80.9,78.61,80.33,599189,0.0,1.0
2024-11-15,73.22,77.25,73.15,77.25,1003666,73.22,77.25,73.15,77.25,1003666,0.0,1.0
2024-11-18,72.14,74.0,71.635,72.48,1166932,72.14,74.0,71.635,72.48,1166932,0.0,1.0
2024-11-19,70.25,71.83,69.85,71.83,1008695,70.25,71.83,69.85,71.83,1008695,0.0,1.0
2024-11-20,71.0,71.28,69.35,69.82,899621,71.0,71.28,69.35,69.82,899621,0.0,1.0
2024-11-21,73.28,73.96,70.8,71.85,582332,73.28,73.96,70.8,71.85,582332,0.0,1.0
2024-11-22,75.07,75.17,73.27,73.28,546839,75.07,75.17,73.27,73.28,546839,0.0,1.0
2024-11-25,77.47,77.98,75.3701,76.62,849922,77.47,77.98,75.3701,76.62,849922,0.0,1.0
2024-11-26,74.45,77.66,73.5777,77.66,587110,74.45,77.66,73.5777,77.66,587110,0.0,1.0
2024-11-27,73.51,74.5713,72.5215,74.56,376846,73.51,74.5713,72.5215,74.56,376846,0.0,1.0
2024-11-29,74.24,75.58,73.93,74.63,257862,74.24,75.58,73.93,74.63,257862,0.0,1.0
2024-12-02,77.27,78.0063,74.22,74.22,599388,77.27,78.0063,74.22,74.22,599388,0.0,1.0
2024-12-03,76.2,76.65,74.8,76.36,448310,76.2,76.65,74.8,76.36,448310,0.0,1.0
2024-12-04,76.23,77.7,75.6891,77.7,482128,76.23,77.7,75.6891,77.7,482128,0.0,1.0
2024-12-05,73.51,76.37,73.185,76.08,564746,73.51,76.37,73.185,76.08,564746,0.0,1.0
2024-12-06,74.19,74.98,73.3028,74.23,444848,74.19,74.98,73.3028,74.23,444848,0.0,1.0
2024-12-09,77.1,78.38,73.6312,74.41,460280,77.1,78.38,73.6312,74.41,460280,0.0,1.0
2024-12-10,76.49,77.65,75.2,77.65,615237,76.49,77.65,75.2,77.65,615237,0.0,1.0
2024-12-11,75.85,78.52,75.1,77.79,351522,75.85,78.52,75.1,77.79,351522,0.0,1.0
2024-12-12,75.66,76.315,74.21,75.13,335346,75.66,76.315,74.21,75.13,335346,0.0,1.0
2024-12-13,75.29,77.22,74.3756,76.57,490249,75.29,77.22,74.3756,76.57,490249,0.0,1.0
2024-12-16,75.61,77.15,74.0,75.0,541353,75.61,77.15,74.0,75.0,541353,0.0,1.0
2024-12-17,74.83,76.69,74.31,75.6,477304,74.83,76.69,74.31,75.6,477304,0.0,1.0
2024-12-18,70.97,76.64,70.21,75.23,636170,70.97,76.64,70.21,75.23,636170,0.0,1.0
2024-12-19,69.18,71.52,68.79,71.52,674713,69.18,71.52,68.79,71.52,674713,0.0,1.0
2024-12-20,69.47,71.17,68.23,68.51,2322197,69.47,71.17,68.23,68.51,2322197,0.0,1.0
2024-12-23,70.74,71.2,68.5,69.88,968197,70.74,71.2,68.5,69.88,968197,0.0,1.0
2024-12-24,72.1,72.1,69.94,70.83,295978,72.1,72.1,69.94,70.83,295978,0.0,1.0
2024-12-26,72.05,73.24,70.7351,71.03,344238,72.05,73.24,70.7351,71.03,344238,0.0,1.0
2024-12-27,71.24,71.92,70.045,71.89,360523,71.24,71.92,70.045,71.89,360523,0.0,1.0
2024-12-30,70.02,70.6,68.9361,70.0,416692,70.02,70.6,68.9361,70.0,416692,0.0,1.0
2024-12-31,69.87,71.2,69.59,70.28,414159,69.87,71.2,69.59,70.28,414159,0.0,1.0
2025-01-02,70.2,73.76,69.9,71.64,397067,70.2,73.76,69.9,71.64,397067,0.0,1.0
2025-01-03,71.96,72.65,70.0,70.33,380800,71.96,72.65,70.0,70.33,380800,0.0,1.0
2025-01-06,74.45,76.9353,74.19,74.26,639276,74.45,76.9353,74.19,74.26,639276,0.0,1.0
2025-01-07,73.72,76.78,73.32,75.41,593068,73.72,76.78,73.32,75.41,593068,0.0,1.0
2025-01-08,73.1,73.83,71.403,73.71,535058,73.1,73.83,71.403,73.71,535058,0.0,1.0
2025-01-10,69.44,71.445,67.27,70.65,906589,69.44,71.445,67.27,70.65,906589,0.0,1.0
2025-01-13,68.77,68.91,66.7463,68.08,510223,68.77,68.91,66.7463,68.08,510223,0.0,1.0
2025-01-14,69.66,69.77,67.99,69.43,333247,69.66,69.77,67.99,69.43,333247,0.0,1.0
2025-01-15,71.77,72.39,70.76,71.54,390538,71.77,72.39,70.76,71.54,390538,0.0,1.0
2025-01-16,71.98,74.225,71.7,73.35,415201,71.98,74.225,71.7,73.35,415201,0.0,1.0
2025-01-17,71.61,73.97,71.34,73.78,324878,71.61,73.97,71.34,73.78,324878,0.0,1.0
2025-01-21,71.45,72.72,71.2417,72.67,454055,71.45,72.72,71.2417,72.67,454055,0.0,1.0
2025-01-22,70.58,72.0,70.07,71.69,564734,70.58,72.0,70.07,71.69,564734,0.0,1.0
2025-01-23,70.96,70.98,68.59,69.61,446144,70.96,70.98,68.59,69.61,446144,0.0,1.0
2025-01-24,70.82,71.7899,69.5102,70.85,448942,70.82,71.7899,69.5102,70.85,448942,0.0,1.0
2025-01-27,69.45,69.585,68.04,68.91,564794,69.45,69.585,68.04,68.91,564794,0.0,1.0
2025-01-28,68.19,69.74,67.7226,69.5,448823,68.19,69.74,67.7226,69.5,448823,0.0,1.0
2025-01-29,68.61,69.12,67.5,69.01,357840,68.61,69.12,67.5,69.01,357840,0.0,1.0
2025-01-30,70.15,70.9,68.75,69.89,369728,70.15,70.9,68.75,69.89,369728,0.0,1.0
2025-01-31,68.0,71.33,67.57,70.28,855859,68.0,71.33,67.57,70.28,855859,0.0,1.0
2025-02-03,65.7,67.085,64.18,66.06,944623,65.7,67.085,64.18,66.06,944623,0.0,1.0
2025-02-04,66.15,67.64,65.51,65.51,436168,66.15,67.64,65.51,65.51,436168,0.0,1.0
2025-02-05,67.1,67.27,65.38,66.32,360967,67.1,67.27,65.38,66.32,360967,0.0,1.0
2025-02-06,65.46,67.555,65.05,66.91,895414,65.46,67.555,65.05,66.91,895414,0.0,1.0
2025-02-07,63.87,65.85,63.0802,65.5,877024,63.87,65.85,63.0802,65.5,877024,0.0,1.0
2025-02-10,67.58,67.73,64.1,64.5,1413999,67.58,67.73,64.1,64.5,1413999,0.0,1.0
2025-02-11,59.3,63.2,57.68,61.86,2270815,59.3,63.2,57.68,61.86,2270815,0.0,1.0
2025-02-12,60.14,60.39,56.32,58.43,1314801,60.14,60.39,56.32,58.43,1314801,0.0,1.0
2025-02-13,61.98,62.23,60.1,60.59,952818,61.98,62.23,60.1,60.59,952818,0.0,1.0
2025-02-14,61.06,61.98,59.78,61.98,554312,61.06,61.98,59.78,61.98,554312,0.0,1.0
2025-02-18,63.46,63.85,60.18,61.25,708160,63.46,63.85,60.18,61.25,708160,0.0,1.0
2025-02-19,63.61,64.58,62.88,63.87,638486,63.61,64.58,62.88,63.87,638486,0.0,1.0
2025-02-20,64.49,65.59,63.61,63.78,455425,64.49,65.59,63.61,63.78,455425,0.0,1.0
2025-02-21,63.11,65.09,61.61,65.09,462276,63.11,65.09,61.61,65.09,462276,0.0,1.0
2025-02-24,63.3,65.28,62.38,63.3,720604,63.3,65.28,62.38,63.3,720604,0.0,1.0
2025-02-25,61.98,62.82,60.455,62.82,726566,61.98,62.82,60.455,62.82,726566,0.0,1.0
2025-02-26,59.91,63.1,59.87,62.96,572046,59.91,63.1,59.87,62.96,572046,0.0,1.0
2025-02-27,55.0,60.405,54.94,59.91,770652,55.0,60.405,54.94,59.91,770652,0.0,1.0
2025-02-28,54.79,55.85,53.67,55.04,787893,54.79,55.85,53.67,55.04,787893,0.0,1.0
2025-03-03,54.87,57.33,54.09,56.0,935233,54.87,57.33,54.09,56.0,935233,0.0,1.0
2025-03-04,56.3,57.55,55.23,55.24,725394,56.3,57.55,55.23,55.24,725394,0.0,1.0
2025-03-05,58.54,58.69,56.53,57.3,563630,58.54,58.69,56.53,57.3,563630,0.0,1.0
2025-03-06,58.88,60.04,57.08,58.03,739661,58.88,60.04,57.08,58.03,739661,0.0,1.0
2025-03-07,60.63,61.1999,58.44,58.84,663203,60.63,61.1999,58.44,58.84,663203,0.0,1.0
2025-03-10,59.97,60.92,59.25,59.28,709317,59.97,60.92,59.25,59.28,709317,0.0,1.0
2025-03-11,57.6,60.01,56.22,60.01,747292,57.6,60.01,56.22,60.01,747292,0.0,1.0
2025-03-12,59.42,60.71,58.32,59.92,903329,59.42,60.71,58.32,59.92,903329,0.0,1.0
2025-03-13,58.17,60.8,57.205,59.12,628996,58.17,60.8,57.205,59.12,628996,0.0,1.0
2025-03-14,58.47,60.11,58.29,58.8,557541,58.47,60.11,58.29,58.8,557541,0.0,1.0
2025-03-17,58.27,59.72,58.0067,58.08,543389,58.27,59.72,58.0067,58.08,543389,0.0,1.0
2025-03-18,57.19,58.12,57.14,57.64,510171,57.19,58.12,57.14,57.64,510171,0.0,1.0
2025-03-19,57.38,58.17,56.82,57.05,420417,57.38,58.17,56.82,57.05,420417,0.0,1.0
2025-03-20,56.72,57.74,56.42,56.42,405751,56.72,57.74,56.42,56.42,405751,0.0,1.0
2025-03-21,55.9,56.915,54.56,55.5,1531866,55.9,56.915,54.56,55.5,1531866,0.0,1.0
2025-03-24,57.55,58.41,56.72,57.29,397748,57.55,58.41,56.72,57.29,397748,0.0,1.0
2025-03-25,56.15,57.77,56.075,57.23,335698,56.15,57.77,56.075,57.23,335698,0.0,1.0
2025-03-26,55.57,56.36,54.5839,55.89,446646,55.57,56.36,54.5839,55.89,446646,0.0,1.0
2025-03-27,53.78,55.28,53.675,55.07,363514,53.78,55.28,53.675,55.07,363514,0.0,1.0
2025-03-28,49.71,53.77,49.69,53.39,920836,49.71,53.77,49.69,53.39,920836,0.0,1.0
2025-03-31,49.67,49.855,47.23,48.915,796638,49.67,49.855,47.23,48.915,796638,0.0,1.0
2025-04-01,50.32,51.36,48.64,49.32,606743,50.32,51.36,48.64,49.32,606743,0.0,1.0
2025-04-02,50.96,51.38,49.275,49.55,447360,50.96,51.38,49.275,49.55,447360,0.0,1.0
2025-04-03,44.79,48.98,44.79,48.54,896722,44.79,48.98,44.79,48.54,896722,0.0,1.0
2025-04-04,42.42,43.86,40.4,43.03,1415543,42.42,43.86,40.4,43.03,1415543,0.0,1.0
2025-04-07,44.85,47.515,40.4,40.82,1800048,44.85,47.515,40.4,40.82,1800048,0.0,1.0
2025-04-08,42.68,47.07,41.83,46.71,1370958,42.68,47.07,41.83,46.71,1370958,0.0,1.0
2025-04-09,48.9,50.46,41.38,42.88,1236861,48.9,50.46,41.38,42.88,1236861,0.0,1.0
2025-04-10,45.22,47.055,43.94,46.53,868694,45.22,47.055,43.94,46.53,868694,0.0,1.0
2025-04-11,47.05,47.24,44.115,44.97,518592,47.05,47.24,44.115,44.97,518592,0.0,1.0
2025-04-14,47.48,48.44,46.5263,48.2,586882,47.48,48.44,46.5263,48.2,586882,0.0,1.0
2025-04-15,47.17,48.215,46.55,47.43,503311,47.17,48.215,46.55,47.43,503311,0.0,1.0
2025-04-16,44.62,46.1406,43.33,45.01,443559,44.62,46.1406,43.33,45.01,443559,0.0,1.0
2025-04-17,44.78,44.9642,43.9,44.52,448967,44.78,44.9642,43.9,44.52,448967,0.0,1.0
2025-04-21,45.23,45.4,43.0,43.0,547618,45.23,45.4,43.0,43.0,547618,0.0,1.0
2025-04-22,45.1,46.0,44.08,45.27,606688,45.1,46.0,44.08,45.27,606688,0.0,1.0
2025-04-23,45.94,48.6899,45.71,47.43,523369,45.94,48.6899,45.71,47.43,523369,0.0,1.0
2025-04-24,48.9,49.6,46.8,47.37,816788,48.9,49.6,46.8,47.37,816788,0.0,1.0
2025-04-25,49.84,50.05,47.96,48.23,325957,49.84,50.05,47.96,48.23,325957,0.0,1.0
2025-04-28,48.6,50.62,47.91,49.8,536065,48.6,50.62,47.91,49.8,536065,0.0,1.0
2025-04-29,47.87,48.99,47.52,47.9,368730,47.87,48.99,47.52,47.9,368730,0.0,1.0
2025-04-30,48.98,49.14,46.52,46.66,635615,48.98,49.14,46.52,46.66,635615,0.0,1.0
2025-05-01,49.11,50.61,49.1,49.54,746239,49.11,50.61,49.1,49.54,746239,0.0,1.0
2025-05-02,52.3,53.46,50.46,50.46,913638,52.3,53.46,50.46,50.46,913638,0.0,1.0
2025-05-05,52.09,52.62,50.82,51.67,1068220,52.09,52.62,50.82,51.67,1068220,0.0,1.0
2025-05-06,54.69,60.0,52.5501,56.255,1149021,54.69,60.0,52.5501,56.255,1149021,0.0,1.0
2025-05-07,58.08,59.0,55.81,55.93,1240472,58.08,59.0,55.81,55.93,1240472,0.0,1.0
2025-05-08,58.86,60.37,58.21,59.45,754169,58.86,60.37,58.21,59.45,754169,0.0,1.0
2025-05-09,57.66,59.58,57.04,59.15,552804,57.66,59.58,57.04,59.15,552804,0.0,1.0
2025-05-12,62.15,64.685,61.5,62.0,786842,62.15,64.685,61.5,62.0,786842,0.0,1.0
2025-05-13,62.86,64.145,62.235,62.3,511540,62.86,64.145,62.235,62.3,511540,0.0,1.0
2025-05-14,62.75,63.4302,61.94,62.76,542330,62.75,63.4302,61.94,62.76,542330,0.0,1.0
2025-05-15,62.67,62.79,60.82,61.66,522218,62.67,62.79,60.82,61.66,522218,0.0,1.0
2025-05-16,61.58,62.38,61.2,62.38,396015,61.58,62.38,61.2,62.38,396015,0.0,1.0
2025-05-19,62.01,62.135,60.1,60.18,388702,62.01,62.135,60.1,60.18,388702,0.0,1.0
2025-05-20,62.46,62.5,61.4,61.4,424935,62.46,62.5,61.4,61.4,424935,0.0,1.0
2025-05-21,59.07,61.8,58.9877,61.43,384839,59.07,61.8,58.9877,61.43,384839,0.0,1.0
2025-05-22,59.05,60.195,58.405,58.63,301135,59.05,60.195,58.405,58.63,301135,0.0,1.0
2025-05-23,58.32,59.04,56.65,57.1,326442,58.32,59.04,56.65,57.1,326442,0.0,1.0
2025-05-27,59.67,61.025,59.077,59.43,420974,59.67,61.025,59.077,59.43,420974,0.0,1.0
2025-05-28,57.55,60.5987,57.4,59.65,525323,57.55,60.5987,57.4,59.65,525323,0.0,1.0
2025-05-29,58.0,59.7399,57.56,59.02,423418,58.0,59.7399,57.56,59.02,423418,0.0,1.0
2025-05-30,56.34,57.845,55.93,57.54,728824,56.34,57.845,55.93,57.54,728824,0.0,1.0
2025-06-02,56.46,57.495,56.19,56.34,472313,56.46,57.495,56.19,56.34,472313,0.0,1.0
2025-06-03,59.27,59.39,56.195,56.76,487264,59.27,59.39,56.195,56.76,487264,0.0,1.0
2025-06-04,61.49,62.24,58.465,58.81,558617,61.49,62.24,58.465,58.81,558617,0.0,1.0
2025-06-05,60.35,62.8804,59.99,62.2,598683,60.35,62.8804,59.99,62.2,598683,0.0,1.0
2025-06-06,63.51,63.8699,61.5,61.92,480840,63.51,63.8699,61.5,61.92,480840,0.0,1.0
2025-06-09,67.61,68.93,64.17,64.73,1092341,67.61,68.93,64.17,64.73,1092341,0.0,1.0
2025-06-10,70.76,73.57,68.16,68.16,1560570,70.76,73.57,68.16,68.16,1560570,0.0,1.0
2025-06-11,67.93,71.5,67.5,71.5,931770,67.93,71.5,67.5,71.5,931770,0.0,1.0
2025-06-12,68.91,68.99,67.37,67.63,610627,68.91,68.99,67.37,67.63,610627,0.0,1.0
2025-06-13,65.07,67.5,64.255,66.87,776668,65.07,67.5,64.255,66.87,776668,0.0,1.0
2025-06-16,68.96,69.13,66.4067,66.56,538640,68.96,69.13,66.4067,66.56,538640,0.0,1.0
2025-06-17,68.48,69.79,68.2814,68.53,468746,68.48,69.79,68.2814,68.53,468746,0.0,1.0
2025-06-18,66.89,69.12,66.2,68.94,465423,66.89,69.12,66.2,68.94,465423,0.0,1.0
2025-06-20,66.02,68.58,64.6201,67.96,588129,66.02,68.58,64.6201,67.96,588129,0.0,1.0
2025-06-23,66.53,67.03,65.0,65.99,317190,66.53,67.03,65.0,65.99,317190,0.0,1.0
2025-06-24,69.64,70.0,67.38,68.0,533317,69.64,70.0,67.38,68.0,533317,0.0,1.0
2025-06-25,70.16,70.891,69.06,70.245,719946,70.16,70.891,69.06,70.245,719946,0.0,1.0
2025-06-26,70.92,72.4,70.21,71.2,514929,70.92,72.4,70.21,71.2,514929,0.0,1.0
2025-06-27,69.69,71.38,68.33,70.85,1291795,69.69,71.38,68.33,70.85,1291795,0.0,1.0
2025-06-30,69.69,71.01,69.29,70.05,465343,69.69,71.01,69.29,70.05,465343,0.0,1.0
2025-07-01,71.99,72.5,68.51,69.11,465956,71.99,72.5,68.51,69.11,465956,0.0,1.0
2025-07-02,72.95,74.15,71.72,71.99,491648,72.95,74.15,71.72,71.99,491648,0.0,1.0
2025-07-03,73.04,73.48,72.3,72.9,255242,73.04,73.48,72.3,72.9,255242,0.0,1.0
2025-07-07,70.95,73.15,70.64,71.69,341977,70.95,73.15,70.64,71.69,341977,0.0,1.0
2025-07-08,74.21,74.815,71.29,71.29,517306,74.21,74.815,71.29,71.29,517306,0.0,1.0
2025-07-09,74.37,75.01,72.831,73.82,330556,74.37,75.01,72.831,73.82,330556,0.0,1.0
2025-07-10,75.65,76.8,74.5,75.07,371688,75.65,76.8,74.5,75.07,371688,0.0,1.0
2025-07-11,74.86,76.19,74.0,74.42,378910,74.86,76.19,74.0,74.42,378910,0.0,1.0
2025-07-14,71.46,74.145,70.39,73.82,362376,71.46,74.145,70.39,73.82,362376,0.0,1.0
2025-07-15,71.75,74.17,71.01,73.52,420909,71.75,74.17,71.01,73.52,420909,0.0,1.0
2025-07-16,71.64,71.95,69.18,70.62,315442,71.64,71.95,69.18,70.62,315442,0.0,1.0
2025-07-17,71.52,72.3369,70.65,71.28,367875,71.52,72.3369,70.65,71.28,367875,0.0,1.0
2025-07-18,70.96,72.855,70.67,72.43,303300,70.96,72.855,70.67,72.43,303300,0.0,1.0
2025-07-21,74.54,75.27,71.63,71.63,708023,74.54,75.27,71.63,71.63,708023,0.0,1.0
2025-07-22,75.25,76.4,73.3,74.81,555578,75.25,76.4,73.3,74.81,555578,0.0,1.0
2025-07-23,74.84,76.28,73.0965,75.73,436952,74.84,76.28,73.0965,75.73,436952,0.0,1.0
2025-07-24,72.85,74.74,71.83,74.51,476214,72.85,74.74,71.83,74.51,476214,0.0,1.0
2025-07-25,73.4,73.485,71.82,72.66,246571,73.4,73.485,71.82,72.66,246571,0.0,1.0
2025-07-28,75.38,75.77,73.95,74.39,482986,75.38,75.77,73.95,74.39,482986,0.0,1.0
2025-07-29,73.17,77.42,72.995,76.24,501688,73.17,77.42,72.995,76.24,501688,0.0,1.0
2025-07-30,72.89,74.615,71.78,73.99,433650,72.89,74.615,71.78,73.99,433650,0.0,1.0
2025-07-31,67.69,71.18,67.16,71.18,758262,67.69,71.18,67.16,71.18,758262,0.0,1.0
2025-08-01,68.75,69.15,65.64,66.575,545780,68.75,69.15,65.64,66.575,545780,0.0,1.0
2025-08-04,70.88,70.92,67.49,68.98,649115,70.88,70.92,67.49,68.98,649115,0.0,1.0
2025-08-05,78.01,84.37,75.9824,80.0,1579647,78.01,84.37,75.9824,80.0,1579647,0.0,1.0
2025-08-06,75.72,77.825,74.88,77.16,1090496,75.72,77.825,74.88,77.16,1090496,0.0,1.0
2025-08-07,79.51,80.48,77.37,77.87,671290,79.51,80.48,77.37,77.87,671290,0.0,1.0
2025-08-08,79.42,80.2286,78.52,80.04,390090,79.42,80.2286,78.52,80.04,390090,0.0,1.0
2025-08-11,78.0,80.5,77.83,79.6,356796,78.0,80.5,77.83,79.6,356796,0.0,1.0
2025-08-12,81.32,82.55,78.02,78.44,580697,81.32,82.55,78.02,78.44,580697,0.0,1.0
2025-08-13,84.97,85.45,81.68,81.68,870514,84.97,85.45,81.68,81.68,870514,0.0,1.0
2025-08-14,83.755,84.145,82.51,83.75,346296,83.755,84.145,82.51,83.75,346296,0.0,1.0
2025-08-15,80.51,81.21,78.75,81.0,618543,80.51,81.21,78.75,81.0,618543,0.0,1.0
2025-08-18,80.73,81.7,79.77,80.51,289749,80.73,81.7,79.77,80.51,289749,0.0,1.0
2025-08-19,80.2,82.28,79.2401,80.73,340130,80.2,82.28,79.2401,80.73,340130,0.0,1.0
2025-08-20,79.07,80.3951,77.71,80.21,361963,79.07,80.3951,77.71,80.21,361963,0.0,1.0
2025-08-21,78.51,79.83,77.7,78.18,391044,78.51,79.83,77.7,78.18,391044,0.0,1.0
2025-08-22,81.29,83.355,78.855,79.38,493596,81.29,83.355,78.855,79.38,493596,0.0,1.0
2025-08-25,80.38,82.18,80.33,81.9,293504,80.38,82.18,80.33,81.9,293504,0.0,1.0
2025-08-26,80.91,81.8224,79.78,79.82,390314,80.91,81.8224,79.78,79.82,390314,0.0,1.0
2025-08-27,81.92,82.22,80.39,81.06,292654,81.92,82.22,80.39,81.06,292654,0.0,1.0
2025-08-28,82.01,82.77,79.9557,82.05,876308,82.01,82.77,79.9557,82.05,876308,0.0,1.0
2025-08-29,80.04,82.27,79.55,81.83,385775,80.04,82.27,79.55,81.83,385775,0.0,1.0
2025-09-02,79.6,80.07,77.1646,77.32,416942,79.6,80.07,77.1646,77.32,416942,0.0,1.0
2025-09-03,78.69,80.17,77.55,79.7,823513,78.69,80.17,77.55,79.7,823513,0.0,1.0
2025-09-04,78.79,79.43,77.3192,78.22,325764,78.79,79.43,77.3192,78.22,325764,0.0,1.0
2025-09-05,80.61,81.53,79.64,79.64,331039,80.61,81.53,79.64,79.64,331039,0.0,1.0
2025-09-08,81.82,82.0,79.6723,81.33,286334,81.82,82.0,79.6723,81.33,286334,0.0,1.0
2025-09-09,83.08,83.745,81.655,81.74,422298,83.08,83.745,81.655,81.74,422298,0.0,1.0
2025-09-10,83.28,83.55,82.1,83.55,300898,83.28,83.55,82.1,83.55,300898,0.0,1.0
2025-09-11,86.36,87.42,83.505,83.99,577840,86.36,87.42,83.505,83.99,577840,0.0,1.0
2025-09-12,85.55,86.184,84.7717,85.87,274312,85.55,86.184,84.7717,85.87,274312,0.0,1.0
2025-09-15,87.3,88.15,85.995,86.14,418149,87.3,88.15,85.995,86.14,418149,0.0,1.0
2025-09-16,89.81,90.15,87.7,87.71,572285,89.81,90.15,87.7,87.71,572285,0.0,1.0
2025-09-17,91.1,93.0,88.4867,89.52,584216,91.1,93.0,88.4867,89.52,584216,0.0,1.0
2025-09-18,96.66,97.18,93.47,94.24,679746,96.66,97.18,93.47,94.24,679746,0.0,1.0
2025-09-19,95.65,96.64,94.54,96.64,1168544,95.65,96.64,94.54,96.64,1168544,0.0,1.0
2025-09-22,100.44,100.48,96.0,96.28,697870,100.44,100.48,96.0,96.28,697870,0.0,1.0
2025-09-23,98.47,102.93,98.285,101.06,703993,98.47,102.93,98.285,101.06,703993,0.0,1.0
2025-09-24,97.16,98.75,96.565,98.12,409064,97.16,98.75,96.565,98.12,409064,0.0,1.0
2025-09-25,97.125,97.83,93.0,94.99,399294,97.125,97.83,93.0,94.99,399294,0.0,1.0
2025-09-26,97.48,98.15,95.22,96.61,279999,97.48,98.15,95.22,96.61,279999,0.0,1.0
2025-09-29,96.7,98.92,96.61,98.92,395787,96.7,98.92,96.61,98.92,395787,0.0,1.0
2025-09-30,97.64,98.58,95.0,96.29,301689,97.64,98.58,95.0,96.29,301689,0.0,1.0
2025-10-01,94.76,95.5927,86.0399,93.535,2521258,94.76,95.5927,86.0399,93.535,2521258,0.0,1.0
2025-10-02,93.57,98.35,92.58,98.1,1108133,93.57,98.35,92.58,98.1,1108133,0.0,1.0
2025-10-03,88.71,93.66,88.52,93.57,993620,88.71,93.66,88.52,93.57,993620,0.0,1.0
2025-10-06,87.69,93.38,87.66,89.31,933842,87.69,93.38,87.66,89.31,933842,0.0,1.0
2025-10-07,83.66,88.9999,83.57,88.06,993105,83.66,88.9999,83.57,88.06,993105,0.0,1.0
2025-10-08,84.47,85.49,82.8,83.0,1017195,84.47,85.49,82.8,83.0,1017195,0.0,1.0
2025-10-09,84.61,85.5815,83.435,84.7,615552,84.61,85.5815,83.435,84.7,615552,0.0,1.0
2025-10-10,79.19,85.88,79.1101,85.11,1107619,79.19,85.88,79.1101,85.11,1107619,0.0,1.0
2025-10-13,81.43,81.88,79.2,80.28,909108,81.43,81.88,79.2,80.28,909108,0.0,1.0
2025-10-14,80.38,82.4,79.06,79.87,609563,80.38,82.4,79.06,79.87,609563,0.0,1.0
2025-10-15,83.77,83.85,80.93,82.66,771727,83.77,83.85,80.93,82.66,771727,0.0,1.0
2025-10-16,83.62,86.55,82.06,84.94,467465,83.62,86.55,82.06,84.94,467465,0.0,1.0
2025-10-17,82.88,83.55,82.01,82.68,407310,82.88,83.55,82.01,82.68,407310,0.0,1.0
2025-10-20,83.88,85.425,83.62,83.98,351578,83.88,85.425,83.62,83.98,351578,0.0,1.0
2025-10-21,83.29,84.3467,82.04,83.28,480363,83.29,84.3467,82.04,83.28,480363,0.0,1.0
2025-10-22,81.4,83.125,78.8,82.74,608818,81.4,83.125,78.8,82.74,608818,0.0,1.0
2025-10-23,84.36,84.63,80.17,80.17,517107,84.36,84.63,80.17,80.17,517107,0.0,1.0
2025-10-24,83.31,85.5337,83.3,85.38,359678,83.31,85.5337,83.3,85.38,359678,0.0,1.0
2025-10-27,83.25,85.35,82.76,84.66,452658,83.25,85.35,82.76,84.66,452658,0.0,1.0
2025-10-28,82.29,83.404,81.89,82.71,337951,82.29,83.404,81.89,82.71,337951,0.0,1.0
2025-10-29,83.14,84.68,82.5,83.47,460356,83.14,84.68,82.5,83.47,460356,0.0,1.0
2025-10-30,81.84,84.7,81.74,83.14,599197,81.84,84.7,81.74,83.14,599197,0.0,1.0
2025-10-31,79.56,81.61,78.89,81.2,1148164,79.56,81.61,78.89,81.2,1148164,0.0,1.0
2025-11-03,82.74,84.1,80.955,81.95,1229732,82.74,84.1,80.955,81.95,1229732,0.0,1.0
2025-11-04,80.51,89.44,80.47,89.44,1492761,80.51,89.44,80.47,89.44,1492761,0.0,1.0
2025-11-05,84.45,85.65,80.55,80.6,861644,84.45,85.65,80.55,80.6,861644,0.0,1.0
2025-11-06,82.14,84.9787,80.54,84.05,638878,82.14,84.9787,80.54,84.05,638878,0.0,1.0
2025-11-07,85.74,85.78,80.01,80.54,636484,85.74,85.78,80.01,80.54,636484,0.0,1.0
2025-11-10,87.42,89.8,86.11,87.95,654543,87.42,89.8,86.11,87.95,654543,0.0,1.0
2025-11-11,85.58,87.45,83.5,87.45,573210,85.58,87.45,83.5,87.45,573210,0.0,1.0
2025-11-12,85.42,88.37,85.225,86.45,509592,85.42,88.37,85.225,86.45,509592,0.0,1.0
2025-11-13,82.62,85.565,81.0,84.12,719177,82.62,85.565,81.0,84.12,719177,0.0,1.0
2025-11-14,81.54,82.5,78.66,79.99,481691,81.54,82.5,78.66,79.99,481691,0.0,1.0
2025-11-17,80.53,82.35,79.5781,80.9,444118,80.53,82.35,79.5781,80.9,444118,0.0,1.0
2025-11-18,77.7,79.5338,76.69,78.47,622362,77.7,79.5338,76.69,78.47,622362,0.0,1.0
2025-11-19,77.85,79.42,77.64,78.01,386294,77.85,79.42,77.64,78.01,386294,0.0,1.0
2025-11-20,74.12,79.96,73.77,78.96,505593,74.12,79.96,73.77,78.96,505593,0.0,1.0
2025-11-21,76.88,78.285,73.6,73.9,597699,76.88,78.285,73.6,73.9,597699,0.0,1.0
2025-11-24,78.89,79.25,77.16,77.16,454407,78.89,79.25,77.16,77.16,454407,0.0,1.0
2025-11-25,82.75,83.67,79.37,79.67,512522,82.75,83.67,79.37,79.67,512522,0.0,1.0
2025-11-26,82.13,84.26,81.92,82.77,611500,82.13,84.26,81.92,82.77,611500,0.0,1.0