date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2000-06-09,0.88,0.88,0.88,0.88,0,316.799999999999,316.799999999999,316.799999999999,316.799999999999,0,0.0,1.0
2000-06-12,0.89,1.0,0.84,0.88,36000,320.399999999999,359.999999999999,302.399999999999,316.799999999999,100,0.0,1.0
2000-06-13,1.05,1.05,0.83,0.94,0,377.999999999999,377.999999999999,298.799999999999,338.399999999999,0,0.0,1.0
2000-06-14,1.0,1.06,1.0,1.05,0,359.999999999999,381.599999999998,359.999999999999,377.999999999999,0,0.0,1.0
2000-06-15,0.91,0.95,0.81,0.95,0,327.599999999999,341.999999999999,291.599999999999,341.999999999999,0,0.0,1.0
2000-06-16,0.95,1.0,0.88,0.92,0,341.999999999999,359.999999999999,316.799999999999,331.199999999999,0,0.0,1.0
2000-06-19,1.05,1.05,0.88,0.88,0,377.999999999999,377.999999999999,316.799999999999,316.799999999999,0,0.0,1.0
2000-06-20,0.97,1.09,0.84,1.09,0,349.199999999999,392.399999999998,302.399999999999,392.399999999998,0,0.0,1.0
2000-06-21,1.0,1.0,0.88,0.88,0,359.999999999999,359.999999999999,316.799999999999,316.799999999999,0,0.0,1.0
2000-06-22,0.88,1.0,0.88,1.0,0,316.799999999999,359.999999999999,316.799999999999,359.999999999999,0,0.0,1.0
2000-06-23,0.88,1.0,0.88,1.0,0,316.799999999999,359.999999999999,316.799999999999,359.999999999999,0,0.0,1.0
2000-06-26,0.94,0.94,0.88,0.94,0,338.399999999999,338.399999999999,316.799999999999,338.399999999999,0,0.0,1.0
2000-06-27,1.0,1.0,1.0,1.0,0,359.999999999999,359.999999999999,359.999999999999,359.999999999999,0,0.0,1.0
2000-06-28,1.0,1.0,1.0,1.0,0,359.999999999999,359.999999999999,359.999999999999,359.999999999999,0,0.0,1.0
2000-06-29,1.0,1.0,0.8,0.81,0,359.999999999999,359.999999999999,287.999999999999,291.599999999999,0,0.0,1.0
2000-06-30,0.84,1.0,0.84,1.0,0,302.399999999999,359.999999999999,302.399999999999,359.999999999999,0,0.0,1.0
2000-07-03,0.91,0.91,0.91,0.91,0,327.599999999999,327.599999999999,327.599999999999,327.599999999999,0,0.0,1.0
2000-07-05,0.89,1.0,0.84,1.0,0,320.399999999999,359.999999999999,302.399999999999,359.999999999999,0,0.0,1.0
2000-07-06,1.02,1.02,0.95,1.0,0,367.199999999999,367.199999999999,341.999999999999,359.999999999999,0,0.0,1.0
2000-07-07,1.02,1.03,0.94,0.94,0,367.199999999999,370.799999999999,338.399999999999,338.399999999999,0,0.0,1.0
2000-07-10,1.03,1.03,0.99,1.03,0,370.799999999999,370.799999999999,356.399999999999,370.799999999999,0,0.0,1.0
2000-07-11,1.0,1.02,1.0,1.02,0,359.999999999999,367.199999999999,359.999999999999,367.199999999999,0,0.0,1.0
2000-07-12,0.91,0.91,0.91,0.91,0,327.599999999999,327.599999999999,327.599999999999,327.599999999999,0,0.0,1.0
2000-07-13,1.0,1.02,0.99,0.99,0,359.999999999999,367.199999999999,356.399999999999,356.399999999999,0,0.0,1.0
2000-07-14,0.92,1.0,0.92,1.0,0,331.199999999999,359.999999999999,331.199999999999,359.999999999999,0,0.0,1.0
2000-07-17,0.97,1.02,0.97,1.02,0,349.199999999999,367.199999999999,349.199999999999,367.199999999999,0,0.0,1.0
2000-07-18,0.95,0.95,0.95,0.95,0,341.999999999999,341.999999999999,341.999999999999,341.999999999999,0,0.0,1.0
2000-07-19,0.95,0.95,0.95,0.95,0,341.999999999999,341.999999999999,341.999999999999,341.999999999999,0,0.0,1.0
2000-07-20,1.02,1.02,0.94,0.95,0,367.199999999999,367.199999999999,338.399999999999,341.999999999999,0,0.0,1.0
2000-07-21,1.0,1.0,0.91,0.91,0,359.999999999999,359.999999999999,327.599999999999,327.599999999999,0,0.0,1.0
2000-07-24,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2000-07-25,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2000-07-26,0.8,0.8,0.8,0.8,0,287.999999999999,287.999999999999,287.999999999999,287.999999999999,0,0.0,1.0
2000-07-27,0.84,0.91,0.84,0.84,180000,302.399999999999,327.599999999999,302.399999999999,302.399999999999,500.000000000002,0.0,1.0
2000-07-28,0.8,0.81,0.8,0.81,0,287.999999999999,291.599999999999,287.999999999999,291.599999999999,0,0.0,1.0
2000-07-31,0.81,0.81,0.81,0.81,0,291.599999999999,291.599999999999,291.599999999999,291.599999999999,0,0.0,1.0
2000-08-01,0.81,0.81,0.81,0.81,0,291.599999999999,291.599999999999,291.599999999999,291.599999999999,0,0.0,1.0
2000-08-02,0.94,0.94,0.94,0.94,0,338.399999999999,338.399999999999,338.399999999999,338.399999999999,0,0.0,1.0
2000-08-03,0.94,0.94,0.94,0.94,0,338.399999999999,338.399999999999,338.399999999999,338.399999999999,0,0.0,1.0
2000-08-04,0.91,0.94,0.91,0.94,0,327.599999999999,338.399999999999,327.599999999999,338.399999999999,0,0.0,1.0
2000-08-07,0.81,0.81,0.81,0.81,0,291.599999999999,291.599999999999,291.599999999999,291.599999999999,0,0.0,1.0
2000-08-08,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2000-08-09,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2000-08-10,0.83,0.91,0.83,0.91,36000,298.799999999999,327.599999999999,298.799999999999,327.599999999999,100,0.0,1.0
2000-08-11,0.95,0.95,0.94,0.94,0,341.999999999999,341.999999999999,338.399999999999,338.399999999999,0,0.0,1.0
2000-08-14,0.86,0.91,0.81,0.91,0,309.599999999999,327.599999999999,291.599999999999,327.599999999999,0,0.0,1.0
2000-08-15,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2000-08-16,0.88,0.88,0.81,0.83,0,316.799999999999,316.799999999999,291.599999999999,298.799999999999,0,0.0,1.0
2000-08-17,0.84,0.91,0.81,0.91,0,302.399999999999,327.599999999999,291.599999999999,327.599999999999,0,0.0,1.0
2000-08-18,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2000-08-21,0.91,0.91,0.83,0.83,0,327.599999999999,327.599999999999,298.799999999999,298.799999999999,0,0.0,1.0
2000-08-22,0.91,0.91,0.91,0.91,0,327.599999999999,327.599999999999,327.599999999999,327.599999999999,0,0.0,1.0
2000-08-23,0.81,0.91,0.81,0.88,0,291.599999999999,327.599999999999,291.599999999999,316.799999999999,0,0.0,1.0
2000-08-24,0.81,0.81,0.81,0.81,0,291.599999999999,291.599999999999,291.599999999999,291.599999999999,0,0.0,1.0
2000-08-25,1.0,1.0,0.91,0.91,36000,359.999999999999,359.999999999999,327.599999999999,327.599999999999,100,0.0,1.0
2000-08-28,1.03,1.03,0.97,1.03,0,370.799999999999,370.799999999999,349.199999999999,370.799999999999,0,0.0,1.0
2000-08-29,0.91,1.02,0.91,0.91,0,327.599999999999,367.199999999999,327.599999999999,327.599999999999,0,0.0,1.0
2000-08-30,1.02,1.02,1.02,1.02,0,367.199999999999,367.199999999999,367.199999999999,367.199999999999,0,0.0,1.0
2000-08-31,1.02,1.02,0.95,1.02,0,367.199999999999,367.199999999999,341.999999999999,367.199999999999,0,0.0,1.0
2000-09-01,1.02,1.02,1.02,1.02,0,367.199999999999,367.199999999999,367.199999999999,367.199999999999,0,0.0,1.0
2000-09-05,1.02,1.02,0.97,0.97,0,367.199999999999,367.199999999999,349.199999999999,349.199999999999,0,0.0,1.0
2000-09-06,0.92,0.92,0.92,0.92,0,331.199999999999,331.199999999999,331.199999999999,331.199999999999,0,0.0,1.0
2000-09-07,0.91,1.02,0.91,0.97,0,327.599999999999,367.199999999999,327.599999999999,349.199999999999,0,0.0,1.0
2000-09-08,1.03,1.03,0.95,1.02,36000,370.799999999999,370.799999999999,341.999999999999,367.199999999999,100,0.0,1.0
2000-09-11,1.03,1.03,0.94,1.02,0,370.799999999999,370.799999999999,338.399999999999,367.199999999999,0,0.0,1.0
2000-09-12,1.03,1.03,0.95,0.95,0,370.799999999999,370.799999999999,341.999999999999,341.999999999999,0,0.0,1.0
2000-09-13,0.95,1.0,0.95,1.0,0,341.999999999999,359.999999999999,341.999999999999,359.999999999999,0,0.0,1.0
2000-09-14,0.92,1.02,0.88,1.02,0,331.199999999999,367.199999999999,316.799999999999,367.199999999999,0,0.0,1.0
2000-09-15,1.0,1.03,0.84,1.03,0,359.999999999999,370.799999999999,302.399999999999,370.799999999999,0,0.0,1.0
2000-09-18,1.0,1.0,1.0,1.0,0,359.999999999999,359.999999999999,359.999999999999,359.999999999999,0,0.0,1.0
2000-09-19,0.95,1.0,0.94,1.0,0,341.999999999999,359.999999999999,338.399999999999,359.999999999999,0,0.0,1.0
2000-09-20,0.99,1.0,0.92,1.0,36000,356.399999999999,359.999999999999,331.199999999999,359.999999999999,100,0.0,1.0
2000-09-21,0.95,0.99,0.95,0.99,0,341.999999999999,356.399999999999,341.999999999999,356.399999999999,0,0.0,1.0
2000-09-22,1.0,1.0,1.0,1.0,0,359.999999999999,359.999999999999,359.999999999999,359.999999999999,0,0.0,1.0
2000-09-25,0.95,1.0,0.89,1.0,72000,341.999999999999,359.999999999999,320.399999999999,359.999999999999,200.000000000001,0.0,1.0
2000-09-26,0.97,0.97,0.97,0.97,0,349.199999999999,349.199999999999,349.199999999999,349.199999999999,0,0.0,1.0
2000-09-27,0.94,0.97,0.94,0.97,0,338.399999999999,349.199999999999,338.399999999999,349.199999999999,0,0.0,1.0
2000-09-28,0.94,0.99,0.91,0.99,72000,338.399999999999,356.399999999999,327.599999999999,356.399999999999,200.000000000001,0.0,1.0
2000-09-29,0.92,0.92,0.88,0.91,36000,331.199999999999,331.199999999999,316.799999999999,327.599999999999,100,0.0,1.0
2000-10-02,0.92,0.92,0.92,0.92,0,331.199999999999,331.199999999999,331.199999999999,331.199999999999,0,0.0,1.0
2000-10-03,0.89,0.92,0.88,0.92,0,320.399999999999,331.199999999999,316.799999999999,331.199999999999,0,0.0,1.0
2000-10-04,0.88,0.92,0.86,0.92,144000,316.799999999999,331.199999999999,309.599999999999,331.199999999999,400.000000000001,0.0,1.0
2000-10-05,0.88,0.91,0.88,0.88,216000,316.799999999999,327.599999999999,316.799999999999,316.799999999999,600.000000000002,0.0,1.0
2000-10-06,0.83,0.88,0.83,0.88,36000,298.799999999999,316.799999999999,298.799999999999,316.799999999999,100,0.0,1.0
2000-10-09,0.83,0.83,0.83,0.83,0,298.799999999999,298.799999999999,298.799999999999,298.799999999999,0,0.0,1.0
2000-10-10,0.88,0.88,0.84,0.88,0,316.799999999999,316.799999999999,302.399999999999,316.799999999999,0,0.0,1.0
2000-10-11,0.86,0.88,0.86,0.88,0,309.599999999999,316.799999999999,309.599999999999,316.799999999999,0,0.0,1.0
2000-10-12,0.8,0.88,0.78,0.88,108000,287.999999999999,316.799999999999,280.799999999999,316.799999999999,300.000000000001,0.0,1.0
2000-10-13,0.8,0.8,0.8,0.8,0,287.999999999999,287.999999999999,287.999999999999,287.999999999999,0,0.0,1.0
2000-10-16,0.8,0.8,0.77,0.77,0,287.999999999999,287.999999999999,277.199999999999,277.199999999999,0,0.0,1.0
2000-10-17,0.77,0.78,0.77,0.77,36000,277.199999999999,280.799999999999,277.199999999999,277.199999999999,100,0.0,1.0
2000-10-18,0.77,0.8,0.75,0.8,0,277.199999999999,287.999999999999,269.999999999999,287.999999999999,0,0.0,1.0
2000-10-19,0.75,0.75,0.7,0.75,0,269.999999999999,269.999999999999,251.999999999999,269.999999999999,0,0.0,1.0
2000-10-20,0.75,0.75,0.7,0.75,0,269.999999999999,269.999999999999,251.999999999999,269.999999999999,0,0.0,1.0
2000-10-23,0.73,0.73,0.66,0.66,0,262.799999999999,262.799999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-10-24,0.7,0.73,0.7,0.73,0,251.999999999999,262.799999999999,251.999999999999,262.799999999999,0,0.0,1.0
2000-10-25,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2000-10-26,0.73,0.73,0.66,0.69,0,262.799999999999,262.799999999999,237.599999999999,248.399999999999,0,0.0,1.0
2000-10-27,0.67,0.73,0.67,0.73,0,241.199999999999,262.799999999999,241.199999999999,262.799999999999,0,0.0,1.0
2000-10-30,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-10-31,0.66,0.72,0.66,0.66,0,237.599999999999,259.199999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-11-01,0.69,0.72,0.69,0.72,0,248.399999999999,259.199999999999,248.399999999999,259.199999999999,0,0.0,1.0
2000-11-02,0.66,0.72,0.66,0.72,0,237.599999999999,259.199999999999,237.599999999999,259.199999999999,0,0.0,1.0
2000-11-03,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-11-06,0.75,0.75,0.63,0.75,0,269.999999999999,269.999999999999,226.799999999999,269.999999999999,0,0.0,1.0
2000-11-07,0.75,0.75,0.66,0.66,0,269.999999999999,269.999999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-11-08,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2000-11-09,0.73,0.8,0.72,0.8,36000,262.799999999999,287.999999999999,259.199999999999,287.999999999999,100,0.0,1.0
2000-11-10,0.73,0.77,0.73,0.77,0,262.799999999999,277.199999999999,262.799999999999,277.199999999999,0,0.0,1.0
2000-11-13,0.69,0.75,0.66,0.75,36000,248.399999999999,269.999999999999,237.599999999999,269.999999999999,100,0.0,1.0
2000-11-14,0.69,0.69,0.66,0.66,0,248.399999999999,248.399999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-11-15,0.69,0.69,0.66,0.69,0,248.399999999999,248.399999999999,237.599999999999,248.399999999999,0,0.0,1.0
2000-11-16,0.67,0.67,0.66,0.66,0,241.199999999999,241.199999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-11-17,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-11-20,0.69,0.69,0.67,0.67,0,248.399999999999,248.399999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-11-21,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-11-22,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-11-24,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-11-27,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2000-11-28,0.67,0.69,0.67,0.69,0,241.199999999999,248.399999999999,241.199999999999,248.399999999999,0,0.0,1.0
2000-11-29,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-11-30,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-12-01,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-12-04,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2000-12-05,0.66,0.69,0.66,0.69,0,237.599999999999,248.399999999999,237.599999999999,248.399999999999,0,0.0,1.0
2000-12-06,0.73,0.73,0.66,0.66,0,262.799999999999,262.799999999999,237.599999999999,237.599999999999,0,0.0,1.0
2000-12-07,0.73,0.73,0.73,0.73,0,262.799999999999,262.799999999999,262.799999999999,262.799999999999,0,0.0,1.0
2000-12-08,0.64,0.64,0.64,0.64,0,230.399999999999,230.399999999999,230.399999999999,230.399999999999,0,0.0,1.0
2000-12-11,0.63,0.63,0.63,0.63,0,226.799999999999,226.799999999999,226.799999999999,226.799999999999,0,0.0,1.0
2000-12-12,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2000-12-13,0.69,0.69,0.63,0.63,0,248.399999999999,248.399999999999,226.799999999999,226.799999999999,0,0.0,1.0
2000-12-14,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2000-12-15,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2000-12-18,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2000-12-19,0.59,0.66,0.59,0.63,0,212.399999999999,237.599999999999,212.399999999999,226.799999999999,0,0.0,1.0
2000-12-20,0.61,0.61,0.61,0.61,0,219.599999999999,219.599999999999,219.599999999999,219.599999999999,0,0.0,1.0
2000-12-21,0.59,0.63,0.59,0.61,36000,212.399999999999,226.799999999999,212.399999999999,219.599999999999,100,0.0,1.0
2000-12-22,0.59,0.63,0.56,0.56,0,212.399999999999,226.799999999999,201.599999999999,201.599999999999,0,0.0,1.0
2000-12-26,0.56,0.56,0.56,0.56,0,201.599999999999,201.599999999999,201.599999999999,201.599999999999,0,0.0,1.0
2000-12-27,0.53,0.56,0.53,0.56,0,190.799999999999,201.599999999999,190.799999999999,201.599999999999,0,0.0,1.0
2000-12-28,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2000-12-29,0.75,0.75,0.58,0.59,0,269.999999999999,269.999999999999,208.799999999999,212.399999999999,0,0.0,1.0
2001-01-02,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2001-01-03,0.66,0.75,0.66,0.75,0,237.599999999999,269.999999999999,237.599999999999,269.999999999999,0,0.0,1.0
2001-01-04,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-05,0.66,0.75,0.66,0.75,0,237.599999999999,269.999999999999,237.599999999999,269.999999999999,0,0.0,1.0
2001-01-08,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-09,0.66,0.69,0.66,0.66,0,237.599999999999,248.399999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-10,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-11,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-12,0.72,0.72,0.66,0.66,0,259.199999999999,259.199999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-16,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-17,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-01-18,0.63,0.63,0.63,0.63,0,226.799999999999,226.799999999999,226.799999999999,226.799999999999,0,0.0,1.0
2001-01-19,0.63,0.7,0.63,0.63,0,226.799999999999,251.999999999999,226.799999999999,226.799999999999,0,0.0,1.0
2001-01-22,0.63,0.63,0.63,0.63,0,226.799999999999,226.799999999999,226.799999999999,226.799999999999,0,0.0,1.0
2001-01-23,0.7,0.7,0.63,0.63,0,251.999999999999,251.999999999999,226.799999999999,226.799999999999,0,0.0,1.0
2001-01-24,0.63,0.63,0.63,0.63,0,226.799999999999,226.799999999999,226.799999999999,226.799999999999,0,0.0,1.0
2001-01-25,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-01-26,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-01-29,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-01-30,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-01-31,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-02-01,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2001-02-02,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2001-02-05,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2001-02-06,0.58,0.69,0.58,0.69,0,208.799999999999,248.399999999999,208.799999999999,248.399999999999,0,0.0,1.0
2001-02-07,0.58,0.58,0.58,0.58,0,208.799999999999,208.799999999999,208.799999999999,208.799999999999,0,0.0,1.0
2001-02-08,0.58,0.58,0.58,0.58,0,208.799999999999,208.799999999999,208.799999999999,208.799999999999,0,0.0,1.0
2001-02-09,0.58,0.58,0.58,0.58,0,208.799999999999,208.799999999999,208.799999999999,208.799999999999,0,0.0,1.0
2001-02-12,0.53,0.58,0.53,0.58,0,190.799999999999,208.799999999999,190.799999999999,208.799999999999,0,0.0,1.0
2001-02-13,0.55,0.56,0.53,0.53,0,197.999999999999,201.599999999999,190.799999999999,190.799999999999,0,0.0,1.0
2001-02-14,0.52,0.53,0.5,0.53,0,187.199999999999,190.799999999999,179.999999999999,190.799999999999,0,0.0,1.0
2001-02-15,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2001-02-16,0.55,0.55,0.52,0.52,0,197.999999999999,197.999999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-02-20,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2001-02-21,0.5,0.5,0.5,0.5,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-02-22,0.55,0.55,0.5,0.5,0,197.999999999999,197.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-02-23,0.5,0.5,0.5,0.5,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-02-26,0.5,0.5,0.5,0.5,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-02-27,0.5,0.5,0.5,0.5,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-02-28,0.47,0.5,0.47,0.5,0,169.199999999999,179.999999999999,169.199999999999,179.999999999999,0,0.0,1.0
2001-03-01,0.47,0.47,0.47,0.47,0,169.199999999999,169.199999999999,169.199999999999,169.199999999999,0,0.0,1.0
2001-03-02,0.47,0.47,0.47,0.47,0,169.199999999999,169.199999999999,169.199999999999,169.199999999999,0,0.0,1.0
2001-03-05,0.5,0.5,0.48,0.48,0,179.999999999999,179.999999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-03-06,0.48,0.48,0.48,0.48,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-03-07,0.48,0.48,0.48,0.48,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-03-08,0.48,0.48,0.48,0.48,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-03-09,0.48,0.48,0.48,0.48,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-03-12,0.45,0.5,0.45,0.48,36000,161.999999999999,179.999999999999,161.999999999999,172.799999999999,100.000000000001,0.0,1.0
2001-03-13,0.5,0.5,0.45,0.45,0,179.999999999999,179.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2001-03-14,0.5,0.5,0.5,0.5,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-03-15,0.5,0.5,0.5,0.5,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2001-03-16,0.47,0.47,0.47,0.47,0,169.199999999999,169.199999999999,169.199999999999,169.199999999999,0,0.0,1.0
2001-03-19,0.45,0.45,0.45,0.45,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2001-03-20,0.45,0.45,0.45,0.45,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2001-03-21,0.45,0.45,0.45,0.45,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2001-03-22,0.41,0.45,0.41,0.45,36000,147.599999999999,161.999999999999,147.599999999999,161.999999999999,100.000000000001,0.0,1.0
2001-03-23,0.38,0.44,0.38,0.38,0,136.799999999999,158.399999999999,136.799999999999,136.799999999999,0,0.0,1.0
2001-03-26,0.38,0.38,0.38,0.38,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2001-03-27,0.44,0.44,0.44,0.44,0,158.399999999999,158.399999999999,158.399999999999,158.399999999999,0,0.0,1.0
2001-03-28,0.44,0.44,0.44,0.44,0,158.399999999999,158.399999999999,158.399999999999,158.399999999999,0,0.0,1.0
2001-03-29,0.41,0.41,0.41,0.41,0,147.599999999999,147.599999999999,147.599999999999,147.599999999999,0,0.0,1.0
2001-03-30,0.39,0.44,0.39,0.44,36000,140.399999999999,158.399999999999,140.399999999999,158.399999999999,100.000000000001,0.0,1.0
2001-04-02,0.39,0.39,0.39,0.39,0,140.399999999999,140.399999999999,140.399999999999,140.399999999999,0,0.0,1.0
2001-04-03,0.41,0.41,0.39,0.39,0,147.599999999999,147.599999999999,140.399999999999,140.399999999999,0,0.0,1.0
2001-04-04,0.42,0.44,0.41,0.41,36000,151.199999999999,158.399999999999,147.599999999999,147.599999999999,100.000000000001,0.0,1.0
2001-04-05,0.41,0.41,0.41,0.41,36000,147.599999999999,147.599999999999,147.599999999999,147.599999999999,100.000000000001,0.0,1.0
2001-04-06,0.44,0.44,0.39,0.39,36000,158.399999999999,158.399999999999,140.399999999999,140.399999999999,100.000000000001,0.0,1.0
2001-04-09,0.45,0.45,0.4,0.4,0,161.999999999999,161.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2001-04-10,0.47,0.47,0.47,0.47,0,169.199999999999,169.199999999999,169.199999999999,169.199999999999,0,0.0,1.0
2001-04-11,0.48,0.48,0.48,0.48,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-04-12,0.48,0.48,0.48,0.48,0,172.799999999999,172.799999999999,172.799999999999,172.799999999999,0,0.0,1.0
2001-04-16,0.51,0.52,0.48,0.49,36000,183.599999999999,187.199999999999,172.799999999999,176.399999999999,100.000000000001,0.0,1.0
2001-04-17,0.78,0.78,0.52,0.52,72000,280.799999999999,280.799999999999,187.199999999999,187.199999999999,200.000000000001,0.0,1.0
2001-04-18,0.85,1.0,0.8,0.8,144000,305.999999999999,359.999999999999,287.999999999999,287.999999999999,400.000000000001,0.0,1.0
2001-04-19,0.81,0.98,0.81,0.9,36000,291.599999999999,352.799999999999,291.599999999999,323.999999999999,100,0.0,1.0
2001-04-20,0.82,0.88,0.8,0.82,36000,295.199999999999,316.799999999999,287.999999999999,295.199999999999,100,0.0,1.0
2001-04-23,0.89,0.9,0.84,0.88,36000,320.399999999999,323.999999999999,302.399999999999,316.799999999999,100,0.0,1.0
2001-04-24,0.91,0.95,0.9,0.9,36000,327.599999999999,341.999999999999,323.999999999999,323.999999999999,100,0.0,1.0
2001-04-25,0.91,0.97,0.88,0.88,0,327.599999999999,349.199999999999,316.799999999999,316.799999999999,0,0.0,1.0
2001-04-26,0.97,0.97,0.93,0.97,0,349.199999999999,349.199999999999,334.799999999999,349.199999999999,0,0.0,1.0
2001-04-27,0.88,0.95,0.88,0.95,0,316.799999999999,341.999999999999,316.799999999999,341.999999999999,0,0.0,1.0
2001-04-30,0.98,0.98,0.9,0.9,0,352.799999999999,352.799999999999,323.999999999999,323.999999999999,0,0.0,1.0
2001-05-01,1.02,1.03,0.99,0.99,36000,367.199999999999,370.799999999999,356.399999999999,356.399999999999,100,0.0,1.0
2001-05-02,1.0,1.0,0.99,0.99,0,359.999999999999,359.999999999999,356.399999999999,356.399999999999,0,0.0,1.0
2001-05-03,1.0,1.04,0.99,1.04,0,359.999999999999,374.399999999999,356.399999999999,374.399999999999,0,0.0,1.0
2001-05-04,1.0,1.05,1.0,1.01,0,359.999999999999,377.999999999999,359.999999999999,363.599999999999,0,0.0,1.0
2001-05-07,1.03,1.07,1.0,1.0,0,370.799999999999,385.199999999999,359.999999999999,359.999999999999,0,0.0,1.0
2001-05-08,1.03,1.06,1.03,1.04,0,370.799999999999,381.599999999998,370.799999999999,374.399999999999,0,0.0,1.0
2001-05-09,1.01,1.03,1.01,1.03,0,363.599999999999,370.799999999999,363.599999999999,370.799999999999,0,0.0,1.0
2001-05-10,1.0,1.0,1.0,1.0,0,359.999999999999,359.999999999999,359.999999999999,359.999999999999,0,0.0,1.0
2001-05-11,1.01,1.06,1.01,1.06,36000,363.599999999999,381.599999999998,363.599999999999,381.599999999998,100,0.0,1.0
2001-05-14,1.0,1.03,1.0,1.03,0,359.999999999999,370.799999999999,359.999999999999,370.799999999999,0,0.0,1.0
2001-05-15,0.99,1.0,0.99,1.0,0,356.399999999999,359.999999999999,356.399999999999,359.999999999999,0,0.0,1.0
2001-05-16,0.98,0.98,0.96,0.96,0,352.799999999999,352.799999999999,345.599999999999,345.599999999999,0,0.0,1.0
2001-05-17,1.02,1.02,1.02,1.02,0,367.199999999999,367.199999999999,367.199999999999,367.199999999999,0,0.0,1.0
2001-05-18,1.01,1.01,0.91,0.96,0,363.599999999999,363.599999999999,327.599999999999,345.599999999999,0,0.0,1.0
2001-05-21,0.98,1.0,0.89,1.0,0,352.799999999999,359.999999999999,320.399999999999,359.999999999999,0,0.0,1.0
2001-05-22,0.9,0.94,0.89,0.89,0,323.999999999999,338.399999999999,320.399999999999,320.399999999999,0,0.0,1.0
2001-05-23,0.88,0.92,0.88,0.92,0,316.799999999999,331.199999999999,316.799999999999,331.199999999999,0,0.0,1.0
2001-05-24,0.9,0.9,0.81,0.81,0,323.999999999999,323.999999999999,291.599999999999,291.599999999999,0,0.0,1.0
2001-05-25,0.81,0.9,0.81,0.9,0,291.599999999999,323.999999999999,291.599999999999,323.999999999999,0,0.0,1.0
2001-05-29,0.82,0.85,0.82,0.83,0,295.199999999999,305.999999999999,295.199999999999,298.799999999999,0,0.0,1.0
2001-05-30,0.82,0.87,0.82,0.82,0,295.199999999999,313.199999999999,295.199999999999,295.199999999999,0,0.0,1.0
2001-05-31,0.81,0.85,0.81,0.82,0,291.599999999999,305.999999999999,291.599999999999,295.199999999999,0,0.0,1.0
2001-06-01,0.9,0.9,0.9,0.9,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2001-06-04,0.9,0.9,0.9,0.9,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2001-06-05,0.9,0.92,0.83,0.86,36000,323.999999999999,331.199999999999,298.799999999999,309.599999999999,100,0.0,1.0
2001-06-06,1.04,1.04,0.89,0.89,108000,374.399999999999,374.399999999999,320.399999999999,320.399999999999,300.000000000001,0.0,1.0
2001-06-07,1.04,1.04,0.94,0.94,0,374.399999999999,374.399999999999,338.399999999999,338.399999999999,0,0.0,1.0
2001-06-08,1.05,1.05,1.0,1.03,0,377.999999999999,377.999999999999,359.999999999999,370.799999999999,0,0.0,1.0
2001-06-11,1.01,1.05,1.01,1.05,0,363.599999999999,377.999999999999,363.599999999999,377.999999999999,0,0.0,1.0
2001-06-12,0.92,0.99,0.89,0.97,36000,331.199999999999,356.399999999999,320.399999999999,349.199999999999,100,0.0,1.0
2001-06-13,0.97,0.97,0.9,0.9,0,349.199999999999,349.199999999999,323.999999999999,323.999999999999,0,0.0,1.0
2001-06-14,0.92,0.92,0.92,0.92,0,331.199999999999,331.199999999999,331.199999999999,331.199999999999,0,0.0,1.0
2001-06-15,0.97,0.97,0.97,0.97,0,349.199999999999,349.199999999999,349.199999999999,349.199999999999,0,0.0,1.0
2001-06-18,0.96,0.97,0.92,0.92,0,345.599999999999,349.199999999999,331.199999999999,331.199999999999,0,0.0,1.0
2001-06-19,0.85,0.91,0.85,0.91,0,305.999999999999,327.599999999999,305.999999999999,327.599999999999,0,0.0,1.0
2001-06-20,0.89,0.93,0.89,0.93,0,320.399999999999,334.799999999999,320.399999999999,334.799999999999,0,0.0,1.0
2001-06-21,0.89,0.93,0.89,0.93,0,320.399999999999,334.799999999999,320.399999999999,334.799999999999,0,0.0,1.0
2001-06-22,0.83,0.85,0.82,0.85,0,298.799999999999,305.999999999999,295.199999999999,305.999999999999,0,0.0,1.0
2001-06-25,0.83,0.83,0.83,0.83,0,298.799999999999,298.799999999999,298.799999999999,298.799999999999,0,0.0,1.0
2001-06-26,0.8,0.81,0.8,0.81,0,287.999999999999,291.599999999999,287.999999999999,291.599999999999,0,0.0,1.0
2001-06-27,0.8,0.8,0.8,0.8,0,287.999999999999,287.999999999999,287.999999999999,287.999999999999,0,0.0,1.0
2001-06-28,0.85,0.85,0.85,0.85,0,305.999999999999,305.999999999999,305.999999999999,305.999999999999,0,0.0,1.0
2001-06-29,0.88,0.88,0.82,0.88,0,316.799999999999,316.799999999999,295.199999999999,316.799999999999,0,0.0,1.0
2001-07-02,0.82,0.82,0.82,0.82,0,295.199999999999,295.199999999999,295.199999999999,295.199999999999,0,0.0,1.0
2001-07-03,0.88,0.88,0.84,0.88,0,316.799999999999,316.799999999999,302.399999999999,316.799999999999,0,0.0,1.0
2001-07-05,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2001-07-06,0.85,0.88,0.84,0.88,0,305.999999999999,316.799999999999,302.399999999999,316.799999999999,0,0.0,1.0
2001-07-09,0.87,0.87,0.8,0.8,0,313.199999999999,313.199999999999,287.999999999999,287.999999999999,0,0.0,1.0
2001-07-10,0.87,0.87,0.85,0.85,0,313.199999999999,313.199999999999,305.999999999999,305.999999999999,0,0.0,1.0
2001-07-11,0.77,0.8,0.77,0.8,0,277.199999999999,287.999999999999,277.199999999999,287.999999999999,0,0.0,1.0
2001-07-12,0.74,0.77,0.74,0.77,0,266.399999999999,277.199999999999,266.399999999999,277.199999999999,0,0.0,1.0
2001-07-13,0.66,0.72,0.66,0.72,0,237.599999999999,259.199999999999,237.599999999999,259.199999999999,0,0.0,1.0
2001-07-16,0.58,0.7,0.46,0.65,36000,208.799999999999,251.999999999999,165.599999999999,233.999999999999,100,0.0,1.0
2001-07-17,0.58,0.58,0.57,0.57,0,208.799999999999,208.799999999999,205.199999999999,205.199999999999,0,0.0,1.0
2001-07-18,0.75,0.75,0.65,0.65,36000,269.999999999999,269.999999999999,233.999999999999,233.999999999999,100,0.0,1.0
2001-07-19,0.78,0.78,0.66,0.66,0,280.799999999999,280.799999999999,237.599999999999,237.599999999999,0,0.0,1.0
2001-07-20,0.8,0.85,0.77,0.78,36000,287.999999999999,305.999999999999,277.199999999999,280.799999999999,100,0.0,1.0
2001-07-23,0.82,0.9,0.8,0.9,36000,295.199999999999,323.999999999999,287.999999999999,323.999999999999,100,0.0,1.0
2001-07-24,0.83,0.83,0.82,0.83,0,298.799999999999,298.799999999999,295.199999999999,298.799999999999,0,0.0,1.0
2001-07-25,0.75,0.77,0.75,0.77,0,269.999999999999,277.199999999999,269.999999999999,277.199999999999,0,0.0,1.0
2001-07-26,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2001-07-27,0.74,0.74,0.74,0.74,0,266.399999999999,266.399999999999,266.399999999999,266.399999999999,0,0.0,1.0
2001-07-30,0.76,0.8,0.74,0.8,0,273.599999999999,287.999999999999,266.399999999999,287.999999999999,0,0.0,1.0
2001-07-31,0.73,0.74,0.65,0.71,0,262.799999999999,266.399999999999,233.999999999999,255.599999999999,0,0.0,1.0
2001-08-01,0.65,0.73,0.65,0.65,0,233.999999999999,262.799999999999,233.999999999999,233.999999999999,0,0.0,1.0
2001-08-02,0.65,0.71,0.65,0.65,0,233.999999999999,255.599999999999,233.999999999999,233.999999999999,0,0.0,1.0
2001-08-03,0.65,0.68,0.65,0.65,0,233.999999999999,244.799999999999,233.999999999999,233.999999999999,0,0.0,1.0
2001-08-06,0.65,0.65,0.65,0.65,0,233.999999999999,233.999999999999,233.999999999999,233.999999999999,0,0.0,1.0
2001-08-07,0.72,0.72,0.68,0.68,0,259.199999999999,259.199999999999,244.799999999999,244.799999999999,0,0.0,1.0
2001-08-08,0.68,0.68,0.68,0.68,0,244.799999999999,244.799999999999,244.799999999999,244.799999999999,0,0.0,1.0
2001-08-09,0.72,0.72,0.72,0.72,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2001-08-10,0.7,0.72,0.68,0.72,0,251.999999999999,259.199999999999,244.799999999999,259.199999999999,0,0.0,1.0
2001-08-13,0.73,0.73,0.69,0.7,72000,262.799999999999,262.799999999999,248.399999999999,251.999999999999,200.000000000001,0.0,1.0
2001-08-14,0.72,0.78,0.72,0.73,0,259.199999999999,280.799999999999,259.199999999999,262.799999999999,0,0.0,1.0
2001-08-15,0.76,0.77,0.74,0.77,0,273.599999999999,277.199999999999,266.399999999999,277.199999999999,0,0.0,1.0
2001-08-16,0.82,0.82,0.79,0.79,0,295.199999999999,295.199999999999,284.399999999999,284.399999999999,0,0.0,1.0
2001-08-17,0.95,0.95,0.82,0.83,0,341.999999999999,341.999999999999,295.199999999999,298.799999999999,0,0.0,1.0
2001-08-20,0.95,1.0,0.9,0.9,72000,341.999999999999,359.999999999999,323.999999999999,323.999999999999,200.000000000001,0.0,1.0
2001-08-21,0.85,0.85,0.85,0.85,0,305.999999999999,305.999999999999,305.999999999999,305.999999999999,0,0.0,1.0
2001-08-22,0.81,0.86,0.8,0.85,0,291.599999999999,309.599999999999,287.999999999999,305.999999999999,0,0.0,1.0
2001-08-23,0.68,0.81,0.68,0.81,36000,244.799999999999,291.599999999999,244.799999999999,291.599999999999,100,0.0,1.0
2001-08-24,0.78,0.78,0.68,0.78,0,280.799999999999,280.799999999999,244.799999999999,280.799999999999,0,0.0,1.0
2001-08-27,0.69,0.69,0.68,0.68,0,248.399999999999,248.399999999999,244.799999999999,244.799999999999,0,0.0,1.0
2001-08-28,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2001-08-29,0.69,0.7,0.68,0.68,0,248.399999999999,251.999999999999,244.799999999999,244.799999999999,0,0.0,1.0
2001-08-30,0.67,0.67,0.67,0.67,0,241.199999999999,241.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2001-08-31,0.69,0.69,0.69,0.69,0,248.399999999999,248.399999999999,248.399999999999,248.399999999999,0,0.0,1.0
2001-09-04,0.67,0.69,0.67,0.67,0,241.199999999999,248.399999999999,241.199999999999,241.199999999999,0,0.0,1.0
2001-09-05,0.64,0.67,0.64,0.67,0,230.399999999999,241.199999999999,230.399999999999,241.199999999999,0,0.0,1.0
2001-09-06,0.65,0.65,0.65,0.65,0,233.999999999999,233.999999999999,233.999999999999,233.999999999999,0,0.0,1.0
2001-09-07,0.69,0.69,0.65,0.67,0,248.399999999999,248.399999999999,233.999999999999,241.199999999999,0,0.0,1.0
2001-09-10,0.68,0.68,0.68,0.68,0,244.799999999999,244.799999999999,244.799999999999,244.799999999999,0,0.0,1.0
2001-09-17,0.6,0.64,0.6,0.6,0,215.999999999999,230.399999999999,215.999999999999,215.999999999999,0,0.0,1.0
2001-09-18,0.6,0.6,0.6,0.6,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2001-09-19,0.65,0.65,0.65,0.65,0,233.999999999999,233.999999999999,233.999999999999,233.999999999999,0,0.0,1.0
2001-09-20,0.64,0.64,0.64,0.64,0,230.399999999999,230.399999999999,230.399999999999,230.399999999999,0,0.0,1.0
2001-09-21,0.57,0.61,0.57,0.61,0,205.199999999999,219.599999999999,205.199999999999,219.599999999999,0,0.0,1.0
2001-09-24,0.57,0.61,0.57,0.57,0,205.199999999999,219.599999999999,205.199999999999,205.199999999999,0,0.0,1.0
2001-09-25,0.6,0.62,0.57,0.57,0,215.999999999999,223.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2001-09-26,0.6,0.6,0.6,0.6,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2001-09-27,0.6,0.6,0.6,0.6,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2001-09-28,0.57,0.57,0.57,0.57,0,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2001-10-01,0.57,0.57,0.57,0.57,0,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2001-10-02,0.57,0.58,0.57,0.58,0,205.199999999999,208.799999999999,205.199999999999,208.799999999999,0,0.0,1.0
2001-10-03,0.55,0.57,0.55,0.57,0,197.999999999999,205.199999999999,197.999999999999,205.199999999999,0,0.0,1.0
2001-10-04,0.52,0.53,0.52,0.53,0,187.199999999999,190.799999999999,187.199999999999,190.799999999999,0,0.0,1.0
2001-10-05,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-08,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-09,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-10,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-11,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-12,0.51,0.51,0.51,0.51,0,183.599999999999,183.599999999999,183.599999999999,183.599999999999,0,0.0,1.0
2001-10-15,0.52,0.52,0.51,0.51,0,187.199999999999,187.199999999999,183.599999999999,183.599999999999,0,0.0,1.0
2001-10-16,0.51,0.52,0.48,0.52,72000,183.599999999999,187.199999999999,172.799999999999,187.199999999999,200.000000000001,0.0,1.0
2001-10-17,0.52,0.53,0.52,0.52,0,187.199999999999,190.799999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-18,0.6,0.6,0.52,0.52,0,215.999999999999,215.999999999999,187.199999999999,187.199999999999,0,0.0,1.0
2001-10-19,0.54,0.55,0.54,0.54,0,194.399999999999,197.999999999999,194.399999999999,194.399999999999,0,0.0,1.0
2001-10-22,0.6,0.6,0.55,0.55,0,215.999999999999,215.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2001-10-23,0.6,0.6,0.6,0.6,0,215.999999999999,215.999999999999,215.999999999999,215.999999999999,0,0.0,1.0
2001-10-24,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-10-25,0.6,0.65,0.59,0.65,36000,215.999999999999,233.999999999999,212.399999999999,233.999999999999,100,0.0,1.0
2001-10-26,0.62,0.62,0.62,0.62,0,223.199999999999,223.199999999999,223.199999999999,223.199999999999,0,0.0,1.0
2001-10-29,0.59,0.64,0.59,0.6,0,212.399999999999,230.399999999999,212.399999999999,215.999999999999,0,0.0,1.0
2001-10-30,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-10-31,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2001-11-01,0.57,0.59,0.57,0.59,0,205.199999999999,212.399999999999,205.199999999999,212.399999999999,0,0.0,1.0
2001-11-02,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2001-11-05,0.55,0.66,0.55,0.6,0,197.999999999999,237.599999999999,197.999999999999,215.999999999999,0,0.0,1.0
2001-11-06,0.6,0.6,0.55,0.55,0,215.999999999999,215.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2001-11-07,0.9,1.05,0.59,0.6,144000,323.999999999999,377.999999999999,212.399999999999,215.999999999999,400.000000000001,0.0,1.0
2001-11-08,0.9,0.95,0.82,0.92,144000,323.999999999999,341.999999999999,295.199999999999,331.199999999999,400.000000000001,0.0,1.0
2001-11-09,0.9,0.9,0.86,0.9,0,323.999999999999,323.999999999999,309.599999999999,323.999999999999,0,0.0,1.0
2001-11-12,0.9,0.9,0.9,0.9,0,323.999999999999,323.999999999999,323.999999999999,323.999999999999,0,0.0,1.0
2001-11-13,0.8,0.9,0.8,0.83,0,287.999999999999,323.999999999999,287.999999999999,298.799999999999,0,0.0,1.0
2001-11-14,0.8,0.83,0.75,0.83,0,287.999999999999,298.799999999999,269.999999999999,298.799999999999,0,0.0,1.0
2001-11-15,0.77,0.77,0.73,0.77,0,277.199999999999,277.199999999999,262.799999999999,277.199999999999,0,0.0,1.0
2001-11-16,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2001-11-19,0.75,0.85,0.75,0.85,0,269.999999999999,305.999999999999,269.999999999999,305.999999999999,0,0.0,1.0
2001-11-20,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2001-11-21,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2001-11-23,0.75,0.75,0.75,0.75,0,269.999999999999,269.999999999999,269.999999999999,269.999999999999,0,0.0,1.0
2001-11-26,0.75,0.8,0.75,0.8,0,269.999999999999,287.999999999999,269.999999999999,287.999999999999,0,0.0,1.0
2001-11-27,0.82,0.82,0.75,0.82,0,295.199999999999,295.199999999999,269.999999999999,295.199999999999,0,0.0,1.0
2001-11-28,0.76,0.8,0.76,0.77,0,273.599999999999,287.999999999999,273.599999999999,277.199999999999,0,0.0,1.0
2001-11-29,0.76,0.8,0.76,0.8,0,273.599999999999,287.999999999999,273.599999999999,287.999999999999,0,0.0,1.0
2001-11-30,0.85,0.9,0.8,0.8,36000,305.999999999999,323.999999999999,287.999999999999,287.999999999999,100,0.0,1.0
2001-12-03,0.8,0.9,0.8,0.9,0,287.999999999999,323.999999999999,287.999999999999,323.999999999999,0,0.0,1.0
2001-12-04,0.8,0.85,0.8,0.85,0,287.999999999999,305.999999999999,287.999999999999,305.999999999999,0,0.0,1.0
2001-12-05,0.8,0.85,0.8,0.85,0,287.999999999999,305.999999999999,287.999999999999,305.999999999999,0,0.0,1.0
2001-12-06,0.78,0.8,0.73,0.73,0,280.799999999999,287.999999999999,262.799999999999,262.799999999999,0,0.0,1.0
2001-12-07,0.8,0.8,0.74,0.74,0,287.999999999999,287.999999999999,266.399999999999,266.399999999999,0,0.0,1.0
2001-12-10,0.83,0.83,0.78,0.8,0,298.799999999999,298.799999999999,280.799999999999,287.999999999999,0,0.0,1.0
2001-12-11,0.83,0.83,0.8,0.8,0,298.799999999999,298.799999999999,287.999999999999,287.999999999999,0,0.0,1.0
2001-12-12,0.82,0.83,0.8,0.8,0,295.199999999999,298.799999999999,287.999999999999,287.999999999999,0,0.0,1.0
2001-12-13,0.81,0.83,0.77,0.83,0,291.599999999999,298.799999999999,277.199999999999,298.799999999999,0,0.0,1.0
2001-12-14,0.9,0.9,0.75,0.77,0,323.999999999999,323.999999999999,269.999999999999,277.199999999999,0,0.0,1.0
2001-12-17,0.87,0.9,0.77,0.9,36000,313.199999999999,323.999999999999,277.199999999999,323.999999999999,100,0.0,1.0
2001-12-18,0.88,0.97,0.83,0.9,72000,316.799999999999,349.199999999999,298.799999999999,323.999999999999,200.000000000001,0.0,1.0
2001-12-19,0.87,0.94,0.87,0.94,0,313.199999999999,338.399999999999,313.199999999999,338.399999999999,0,0.0,1.0
2001-12-20,0.84,0.88,0.78,0.86,36000,302.399999999999,316.799999999999,280.799999999999,309.599999999999,100,0.0,1.0
2001-12-21,0.82,0.82,0.82,0.82,0,295.199999999999,295.199999999999,295.199999999999,295.199999999999,0,0.0,1.0
2001-12-24,0.84,0.84,0.84,0.84,0,302.399999999999,302.399999999999,302.399999999999,302.399999999999,0,0.0,1.0
2001-12-26,0.83,0.83,0.82,0.83,0,298.799999999999,298.799999999999,295.199999999999,298.799999999999,0,0.0,1.0
2001-12-27,0.78,0.83,0.77,0.83,0,280.799999999999,298.799999999999,277.199999999999,298.799999999999,0,0.0,1.0
2001-12-28,0.75,0.86,0.75,0.86,0,269.999999999999,309.599999999999,269.999999999999,309.599999999999,0,0.0,1.0
2001-12-31,0.85,0.85,0.75,0.75,36000,305.999999999999,305.999999999999,269.999999999999,269.999999999999,100,0.0,1.0
2002-01-02,0.75,0.79,0.74,0.78,36000,269.999999999999,284.399999999999,266.399999999999,280.799999999999,100,0.0,1.0
2002-01-03,0.73,0.76,0.7,0.74,36000,262.799999999999,273.599999999999,251.999999999999,266.399999999999,100,0.0,1.0
2002-01-04,0.75,0.75,0.7,0.7,0,269.999999999999,269.999999999999,251.999999999999,251.999999999999,0,0.0,1.0
2002-01-07,0.72,0.76,0.7,0.76,0,259.199999999999,273.599999999999,251.999999999999,273.599999999999,0,0.0,1.0
2002-01-08,0.72,0.74,0.69,0.74,72000,259.199999999999,266.399999999999,248.399999999999,266.399999999999,200.000000000001,0.0,1.0
2002-01-09,0.72,0.72,0.66,0.68,36000,259.199999999999,259.199999999999,237.599999999999,244.799999999999,100,0.0,1.0
2002-01-10,0.7,0.72,0.67,0.67,0,251.999999999999,259.199999999999,241.199999999999,241.199999999999,0,0.0,1.0
2002-01-11,0.69,0.72,0.69,0.72,0,248.399999999999,259.199999999999,248.399999999999,259.199999999999,0,0.0,1.0
2002-01-14,0.72,0.72,0.66,0.66,0,259.199999999999,259.199999999999,237.599999999999,237.599999999999,0,0.0,1.0
2002-01-15,0.72,0.72,0.72,0.72,0,259.199999999999,259.199999999999,259.199999999999,259.199999999999,0,0.0,1.0
2002-01-16,0.65,0.74,0.65,0.65,0,233.999999999999,266.399999999999,233.999999999999,233.999999999999,0,0.0,1.0
2002-01-17,0.7,0.7,0.65,0.65,0,251.999999999999,251.999999999999,233.999999999999,233.999999999999,0,0.0,1.0
2002-01-18,0.64,0.66,0.64,0.65,36000,230.399999999999,237.599999999999,230.399999999999,233.999999999999,100,0.0,1.0
2002-01-22,0.65,0.7,0.63,0.64,0,233.999999999999,251.999999999999,226.799999999999,230.399999999999,0,0.0,1.0
2002-01-23,0.65,0.65,0.63,0.63,0,233.999999999999,233.999999999999,226.799999999999,226.799999999999,0,0.0,1.0
2002-01-24,0.62,0.66,0.62,0.66,0,223.199999999999,237.599999999999,223.199999999999,237.599999999999,0,0.0,1.0
2002-01-25,0.65,0.65,0.62,0.62,0,233.999999999999,233.999999999999,223.199999999999,223.199999999999,0,0.0,1.0
2002-01-28,0.66,0.66,0.66,0.66,0,237.599999999999,237.599999999999,237.599999999999,237.599999999999,0,0.0,1.0
2002-01-29,0.64,0.65,0.62,0.64,0,230.399999999999,233.999999999999,223.199999999999,230.399999999999,0,0.0,1.0
2002-01-30,0.62,0.62,0.62,0.62,0,223.199999999999,223.199999999999,223.199999999999,223.199999999999,0,0.0,1.0
2002-01-31,0.59,0.65,0.59,0.64,36000,212.399999999999,233.999999999999,212.399999999999,230.399999999999,100,0.0,1.0
2002-02-01,0.63,0.63,0.61,0.61,0,226.799999999999,226.799999999999,219.599999999999,219.599999999999,0,0.0,1.0
2002-02-04,0.59,0.59,0.59,0.59,0,212.399999999999,212.399999999999,212.399999999999,212.399999999999,0,0.0,1.0
2002-02-05,0.59,0.63,0.59,0.59,0,212.399999999999,226.799999999999,212.399999999999,212.399999999999,0,0.0,1.0
2002-02-06,0.6,0.62,0.6,0.62,0,215.999999999999,223.199999999999,215.999999999999,223.199999999999,0,0.0,1.0
2002-02-07,0.56,0.6,0.56,0.59,36000,201.599999999999,215.999999999999,201.599999999999,212.399999999999,100,0.0,1.0
2002-02-08,0.55,0.57,0.55,0.57,36000,197.999999999999,205.199999999999,197.999999999999,205.199999999999,100,0.0,1.0
2002-02-11,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-02-12,0.55,0.57,0.55,0.57,0,197.999999999999,205.199999999999,197.999999999999,205.199999999999,0,0.0,1.0
2002-02-13,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-02-14,0.54,0.57,0.54,0.57,0,194.399999999999,205.199999999999,194.399999999999,205.199999999999,0,0.0,1.0
2002-02-15,0.57,0.57,0.56,0.57,0,205.199999999999,205.199999999999,201.599999999999,205.199999999999,0,0.0,1.0
2002-02-19,0.57,0.57,0.57,0.57,0,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2002-02-20,0.57,0.57,0.57,0.57,0,205.199999999999,205.199999999999,205.199999999999,205.199999999999,0,0.0,1.0
2002-02-21,0.56,0.56,0.56,0.56,0,201.599999999999,201.599999999999,201.599999999999,201.599999999999,0,0.0,1.0
2002-02-22,0.56,0.56,0.53,0.56,0,201.599999999999,201.599999999999,190.799999999999,201.599999999999,0,0.0,1.0
2002-02-25,0.53,0.56,0.53,0.56,0,190.799999999999,201.599999999999,190.799999999999,201.599999999999,0,0.0,1.0
2002-02-26,0.55,0.6,0.54,0.54,0,197.999999999999,215.999999999999,194.399999999999,194.399999999999,0,0.0,1.0
2002-02-27,0.57,0.58,0.55,0.55,0,205.199999999999,208.799999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-02-28,0.56,0.56,0.55,0.55,0,201.599999999999,201.599999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-03-01,0.6,0.62,0.56,0.56,36000,215.999999999999,223.199999999999,201.599999999999,201.599999999999,100,0.0,1.0
2002-03-04,0.58,0.58,0.58,0.58,0,208.799999999999,208.799999999999,208.799999999999,208.799999999999,0,0.0,1.0
2002-03-05,0.56,0.57,0.56,0.57,0,201.599999999999,205.199999999999,201.599999999999,205.199999999999,0,0.0,1.0
2002-03-06,0.59,0.6,0.56,0.56,0,212.399999999999,215.999999999999,201.599999999999,201.599999999999,0,0.0,1.0
2002-03-07,0.55,0.6,0.55,0.6,0,197.999999999999,215.999999999999,197.999999999999,215.999999999999,0,0.0,1.0
2002-03-08,0.54,0.56,0.53,0.54,0,194.399999999999,201.599999999999,190.799999999999,194.399999999999,0,0.0,1.0
2002-03-11,0.56,0.56,0.53,0.53,0,201.599999999999,201.599999999999,190.799999999999,190.799999999999,0,0.0,1.0
2002-03-12,0.55,0.57,0.53,0.54,0,197.999999999999,205.199999999999,190.799999999999,194.399999999999,0,0.0,1.0
2002-03-13,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-03-14,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-03-15,0.53,0.53,0.53,0.53,0,190.799999999999,190.799999999999,190.799999999999,190.799999999999,0,0.0,1.0
2002-03-18,0.52,0.54,0.52,0.53,0,187.199999999999,194.399999999999,187.199999999999,190.799999999999,0,0.0,1.0
2002-03-19,0.52,0.54,0.52,0.52,0,187.199999999999,194.399999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-03-20,0.53,0.53,0.52,0.52,0,190.799999999999,190.799999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-03-21,0.52,0.53,0.52,0.53,0,187.199999999999,190.799999999999,187.199999999999,190.799999999999,0,0.0,1.0
2002-03-22,0.53,0.55,0.52,0.52,0,190.799999999999,197.999999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-03-25,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-03-26,0.55,0.55,0.55,0.55,0,197.999999999999,197.999999999999,197.999999999999,197.999999999999,0,0.0,1.0
2002-03-27,0.51,0.52,0.51,0.52,0,183.599999999999,187.199999999999,183.599999999999,187.199999999999,0,0.0,1.0
2002-03-28,0.52,0.52,0.52,0.52,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-04-01,0.51,0.51,0.51,0.51,0,183.599999999999,183.599999999999,183.599999999999,183.599999999999,0,0.0,1.0
2002-04-02,0.51,0.51,0.51,0.51,0,183.599999999999,183.599999999999,183.599999999999,183.599999999999,0,0.0,1.0
2002-04-03,0.51,0.51,0.51,0.51,0,183.599999999999,183.599999999999,183.599999999999,183.599999999999,0,0.0,1.0
2002-04-04,0.51,0.53,0.51,0.53,0,183.599999999999,190.799999999999,183.599999999999,190.799999999999,0,0.0,1.0
2002-04-05,0.49,0.53,0.49,0.51,36000,176.399999999999,190.799999999999,176.399999999999,183.599999999999,100.000000000001,0.0,1.0
2002-04-08,0.49,0.49,0.49,0.49,0,176.399999999999,176.399999999999,176.399999999999,176.399999999999,0,0.0,1.0
2002-04-09,0.49,0.49,0.49,0.49,0,176.399999999999,176.399999999999,176.399999999999,176.399999999999,0,0.0,1.0
2002-04-10,0.48,0.5,0.48,0.5,0,172.799999999999,179.999999999999,172.799999999999,179.999999999999,0,0.0,1.0
2002-04-11,0.46,0.49,0.46,0.49,0,165.599999999999,176.399999999999,165.599999999999,176.399999999999,0,0.0,1.0
2002-04-12,0.47,0.47,0.46,0.46,0,169.199999999999,169.199999999999,165.599999999999,165.599999999999,0,0.0,1.0
2002-04-15,0.47,0.47,0.47,0.47,0,169.199999999999,169.199999999999,169.199999999999,169.199999999999,0,0.0,1.0
2002-04-16,0.49,0.49,0.47,0.47,36000,176.399999999999,176.399999999999,169.199999999999,169.199999999999,100.000000000001,0.0,1.0
2002-04-17,0.49,0.49,0.49,0.49,0,176.399999999999,176.399999999999,176.399999999999,176.399999999999,0,0.0,1.0
2002-04-18,0.46,0.46,0.46,0.46,0,165.599999999999,165.599999999999,165.599999999999,165.599999999999,0,0.0,1.0
2002-04-19,0.46,0.46,0.46,0.46,0,165.599999999999,165.599999999999,165.599999999999,165.599999999999,0,0.0,1.0
2002-04-22,0.46,0.46,0.46,0.46,0,165.599999999999,165.599999999999,165.599999999999,165.599999999999,0,0.0,1.0
2002-04-23,0.46,0.46,0.46,0.46,0,165.599999999999,165.599999999999,165.599999999999,165.599999999999,0,0.0,1.0
2002-04-24,0.6,0.7,0.52,0.54,180000,215.999999999999,251.999999999999,187.199999999999,194.399999999999,500.000000000002,0.0,1.0
2002-04-25,0.6,0.61,0.58,0.61,36000,215.999999999999,219.599999999999,208.799999999999,219.599999999999,100,0.0,1.0
2002-04-26,0.59,0.59,0.58,0.58,0,212.399999999999,212.399999999999,208.799999999999,208.799999999999,0,0.0,1.0
2002-04-29,0.56,0.57,0.56,0.57,0,201.599999999999,205.199999999999,201.599999999999,205.199999999999,0,0.0,1.0
2002-04-30,0.55,0.56,0.55,0.56,0,197.999999999999,201.599999999999,197.999999999999,201.599999999999,0,0.0,1.0
2002-05-01,0.52,0.55,0.52,0.55,0,187.199999999999,197.999999999999,187.199999999999,197.999999999999,0,0.0,1.0
2002-05-02,0.51,0.52,0.51,0.52,0,183.599999999999,187.199999999999,183.599999999999,187.199999999999,0,0.0,1.0
2002-05-03,0.52,0.56,0.51,0.55,0,187.199999999999,201.599999999999,183.599999999999,197.999999999999,0,0.0,1.0
2002-05-06,0.48,0.53,0.48,0.53,0,172.799999999999,190.799999999999,172.799999999999,190.799999999999,0,0.0,1.0
2002-05-07,0.45,0.48,0.45,0.48,0,161.999999999999,172.799999999999,161.999999999999,172.799999999999,0,0.0,1.0
2002-05-08,0.45,0.48,0.45,0.48,0,161.999999999999,172.799999999999,161.999999999999,172.799999999999,0,0.0,1.0
2002-05-09,0.51,0.51,0.45,0.45,0,183.599999999999,183.599999999999,161.999999999999,161.999999999999,0,0.0,1.0
2002-05-10,0.51,0.51,0.51,0.51,0,183.599999999999,183.599999999999,183.599999999999,183.599999999999,0,0.0,1.0
2002-05-13,0.45,0.46,0.45,0.45,72000,161.999999999999,165.599999999999,161.999999999999,161.999999999999,200.000000000001,0.0,1.0
2002-05-14,0.44,0.48,0.43,0.48,72000,158.399999999999,172.799999999999,154.799999999999,172.799999999999,200.000000000001,0.0,1.0
2002-05-15,0.44,0.52,0.43,0.44,288000,158.399999999999,187.199999999999,154.799999999999,158.399999999999,800.000000000005,0.0,1.0
2002-05-16,0.44,0.45,0.43,0.43,0,158.399999999999,161.999999999999,154.799999999999,154.799999999999,0,0.0,1.0
2002-05-17,0.45,0.45,0.42,0.45,0,161.999999999999,161.999999999999,151.199999999999,161.999999999999,0,0.0,1.0
2002-05-20,0.45,0.45,0.43,0.45,0,161.999999999999,161.999999999999,154.799999999999,161.999999999999,0,0.0,1.0
2002-05-21,0.45,0.45,0.45,0.45,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2002-05-22,0.37,0.43,0.37,0.42,108000,133.199999999999,154.799999999999,133.199999999999,151.199999999999,300.000000000002,0.0,1.0
2002-05-23,0.41,0.44,0.36,0.36,72000,147.599999999999,158.399999999999,129.599999999999,129.599999999999,200.000000000001,0.0,1.0
2002-05-24,0.41,0.45,0.41,0.41,0,147.599999999999,161.999999999999,147.599999999999,147.599999999999,0,0.0,1.0
2002-05-28,0.41,0.41,0.41,0.41,0,147.599999999999,147.599999999999,147.599999999999,147.599999999999,0,0.0,1.0
2002-05-29,0.43,0.44,0.41,0.41,0,154.799999999999,158.399999999999,147.599999999999,147.599999999999,0,0.0,1.0
2002-05-30,0.41,0.45,0.41,0.41,0,147.599999999999,161.999999999999,147.599999999999,147.599999999999,0,0.0,1.0
2002-05-31,0.45,0.45,0.41,0.41,0,161.999999999999,161.999999999999,147.599999999999,147.599999999999,0,0.0,1.0
2002-06-03,4.0,4.0,3.98,4.0,36000,143.999999999999,143.999999999999,143.279999999999,143.999999999999,1000.00000000001,0.0,0.1
2002-06-04,4.0,4.0,4.0,4.0,0,143.999999999999,143.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2002-06-05,4.0,4.0,4.0,4.0,0,143.999999999999,143.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2002-06-06,3.98,4.0,3.98,4.0,0,143.279999999999,143.999999999999,143.279999999999,143.999999999999,0,0.0,1.0
2002-06-07,3.98,3.98,3.98,3.98,0,143.279999999999,143.279999999999,143.279999999999,143.279999999999,0,0.0,1.0
2002-06-10,4.5,4.5,3.7,4.0,3600,161.999999999999,161.999999999999,133.199999999999,143.999999999999,100.000000000001,0.0,1.0
2002-06-11,4.5,4.5,3.95,3.95,0,161.999999999999,161.999999999999,142.199999999999,142.199999999999,0,0.0,1.0
2002-06-12,4.5,4.5,4.5,4.5,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2002-06-13,4.5,4.5,4.5,4.5,0,161.999999999999,161.999999999999,161.999999999999,161.999999999999,0,0.0,1.0
2002-06-14,4.4,4.4,4.4,4.4,0,158.399999999999,158.399999999999,158.399999999999,158.399999999999,0,0.0,1.0
2002-06-17,4.4,4.4,4.4,4.4,0,158.399999999999,158.399999999999,158.399999999999,158.399999999999,0,0.0,1.0
2002-06-18,5.25,5.25,4.85,4.9,0,188.999999999999,188.999999999999,174.599999999999,176.399999999999,0,0.0,1.0
2002-06-19,5.25,5.25,5.25,5.25,0,188.999999999999,188.999999999999,188.999999999999,188.999999999999,0,0.0,1.0
2002-06-20,6.0,6.0,5.6,5.6,0,215.999999999999,215.999999999999,201.599999999999,201.599999999999,0,0.0,1.0
2002-06-21,5.25,5.25,5.25,5.25,0,188.999999999999,188.999999999999,188.999999999999,188.999999999999,0,0.0,1.0
2002-06-24,5.25,5.25,5.25,5.25,0,188.999999999999,188.999999999999,188.999999999999,188.999999999999,0,0.0,1.0
2002-06-25,5.0,5.25,5.0,5.25,0,179.999999999999,188.999999999999,179.999999999999,188.999999999999,0,0.0,1.0
2002-06-26,5.0,5.25,5.0,5.25,0,179.999999999999,188.999999999999,179.999999999999,188.999999999999,0,0.0,1.0
2002-06-27,5.0,5.2,5.0,5.0,3600,179.999999999999,187.199999999999,179.999999999999,179.999999999999,100.000000000001,0.0,1.0
2002-06-28,5.0,5.0,5.0,5.0,0,179.999999999999,179.999999999999,179.999999999999,179.999999999999,0,0.0,1.0
2002-07-01,5.2,5.2,5.2,5.2,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-07-02,5.2,5.2,5.2,5.2,0,187.199999999999,187.199999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-07-03,5.25,5.25,5.2,5.2,0,188.999999999999,188.999999999999,187.199999999999,187.199999999999,0,0.0,1.0
2002-07-05,5.25,5.25,5.25,5.25,0,188.999999999999,188.999999999999,188.999999999999,188.999999999999,0,0.0,1.0
2002-07-08,5.25,5.25,5.25,5.25,0,188.999999999999,188.999999999999,188.999999999999,188.999999999999,0,0.0,1.0
2002-07-09,5.0,5.25,5.0,5.2,7200,179.999999999999,188.999999999999,179.999999999999,187.199999999999,200.000000000001,0.0,1.0
2002-07-10,4.9,4.9,4.9,4.9,0,176.399999999999,176.399999999999,176.399999999999,176.399999999999,0,0.0,1.0
2002-07-11,4.65,5.0,4.65,4.65,0,167.399999999999,179.999999999999,167.399999999999,167.399999999999,0,0.0,1.0
2002-07-12,4.5,4.65,4.3,4.65,0,161.999999999999,167.399999999999,154.799999999999,167.399999999999,0,0.0,1.0
2002-07-15,4.3,4.3,4.3,4.3,0,154.799999999999,154.799999999999,154.799999999999,154.799999999999,0,0.0,1.0
2002-07-16,4.3,4.3,4.3,4.3,0,154.799999999999,154.799999999999,154.799999999999,154.799999999999,0,0.0,1.0
2002-07-17,4.1,4.3,4.1,4.3,0,147.599999999999,154.799999999999,147.599999999999,154.799999999999,0,0.0,1.0
2002-07-18,4.25,4.25,4.2,4.25,3600,152.999999999999,152.999999999999,151.199999999999,152.999999999999,100.000000000001,0.0,1.0
2002-07-19,4.2,4.25,4.2,4.25,0,151.199999999999,152.999999999999,151.199999999999,152.999999999999,0,0.0,1.0
2002-07-22,4.25,4.25,3.85,4.2,0,152.999999999999,152.999999999999,138.599999999999,151.199999999999,0,0.0,1.0
2002-07-23,3.85,3.85,3.85,3.85,0,138.599999999999,138.599999999999,138.599999999999,138.599999999999,0,0.0,1.0
2002-07-24,4.25,4.25,3.85,3.85,7200,152.999999999999,152.999999999999,138.599999999999,138.599999999999,200.000000000001,0.0,1.0
2002-07-25,4.19,4.2,3.9,3.9,0,150.839999999999,151.199999999999,140.399999999999,140.399999999999,0,0.0,1.0
2002-07-26,4.0,4.0,4.0,4.0,0,143.999999999999,143.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2002-07-29,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-07-30,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-07-31,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-08-01,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-08-02,4.0,4.0,4.0,4.0,0,143.999999999999,143.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2002-08-05,4.0,4.0,4.0,4.0,0,143.999999999999,143.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2002-08-06,4.0,4.0,4.0,4.0,0,143.999999999999,143.999999999999,143.999999999999,143.999999999999,0,0.0,1.0
2002-08-07,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-08-08,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-08-09,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-08-12,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-08-13,3.8,3.9,3.8,3.8,0,136.799999999999,140.399999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-08-14,3.9,3.9,3.8,3.8,3600,140.399999999999,140.399999999999,136.799999999999,136.799999999999,100.000000000001,0.0,1.0
2002-08-15,3.5,3.55,3.5,3.55,0,126.0,127.799999999999,126.0,127.799999999999,0,0.0,1.0
2002-08-16,3.5,3.5,3.5,3.5,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2002-08-19,3.5,3.5,3.5,3.5,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2002-08-20,3.5,3.5,3.5,3.5,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2002-08-21,3.5,3.5,3.5,3.5,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2002-08-22,3.5,3.5,3.5,3.5,0,126.0,126.0,126.0,126.0,0,0.0,1.0
2002-08-23,3.75,3.75,3.35,3.35,0,134.999999999999,134.999999999999,120.6,120.6,0,0.0,1.0
2002-08-26,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-08-27,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-08-28,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-08-29,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-08-30,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-09-03,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-09-04,3.6,3.6,3.6,3.6,0,129.599999999999,129.599999999999,129.599999999999,129.599999999999,0,0.0,1.0
2002-09-05,3.6,3.6,3.6,3.6,0,129.599999999999,129.599999999999,129.599999999999,129.599999999999,0,0.0,1.0
2002-09-06,3.45,3.7,3.45,3.7,0,124.2,133.199999999999,124.2,133.199999999999,0,0.0,1.0
2002-09-09,3.75,3.9,3.6,3.6,0,134.999999999999,140.399999999999,129.599999999999,129.599999999999,0,0.0,1.0
2002-09-10,4.2,4.2,3.8,3.9,0,151.199999999999,151.199999999999,136.799999999999,140.399999999999,0,0.0,1.0
2002-09-11,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-09-12,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-09-13,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-09-16,4.2,4.2,4.2,4.2,0,151.199999999999,151.199999999999,151.199999999999,151.199999999999,0,0.0,1.0
2002-09-17,4.2,4.2,4.05,4.05,3600,151.199999999999,151.199999999999,145.799999999999,145.799999999999,100.000000000001,0.0,1.0
2002-09-18,4.05,4.05,4.05,4.05,0,145.799999999999,145.799999999999,145.799999999999,145.799999999999,0,0.0,1.0
2002-09-19,4.05,4.55,4.05,4.2,7200,145.799999999999,163.799999999999,145.799999999999,151.199999999999,200.000000000001,0.0,1.0
2002-09-20,4.05,4.05,4.05,4.05,0,145.799999999999,145.799999999999,145.799999999999,145.799999999999,0,0.0,1.0
2002-09-23,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-09-24,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-09-25,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-09-26,3.8,3.8,3.8,3.8,0,136.799999999999,136.799999999999,136.799999999999,136.799999999999,0,0.0,1.0
2002-09-27,3.4,3.9,3.4,3.8,0,122.4,140.399999999999,122.4,136.799999999999,0,0.0,1.0
2002-09-30,3.9,3.9,3.8,3.8,3600,140.399999999999,140.399999999999,136.799999999999,136.799999999999,100.000000000001,0.0,1.0
2002-10-01,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-10-02,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-10-03,3.75,3.75,3.75,3.75,0,134.999999999999,134.999999999999,134.999999999999,134.999999999999,0,0.0,1.0
2002-10-04,3.6,3.6,3.6,3.6,0,129.599999999999,129.599999999999,129.599999999999,129.599999999999,0,0.0,1.0
2002-10-07,2.7,3.4,2.7,3.35,7200,97.1999999999996,122.4,97.1999999999996,120.6,200.000000000001,0.0,1.0
2002-10-08,2.49,2.5,2.35,2.35,3600,89.6399999999997,89.9999999999996,84.5999999999997,84.5999999999997,100,0.0,1.0
2002-10-09,2.25,2.5,2.25,2.5,0,80.9999999999997,89.9999999999996,80.9999999999997,89.9999999999996,0,0.0,1.0
2002-10-10,2.6,2.6,2.3,2.3,0,93.5999999999996,93.5999999999996,82.7999999999997,82.7999999999997,0,0.0,1.0
2002-10-11,2.25,2.7,2.25,2.49,3600,80.9999999999997,97.1999999999996,80.9999999999997,89.6399999999997,100,0.0,1.0
2002-10-14,2.7,2.7,2.7,2.7,0,97.1999999999996,97.1999999999996,97.1999999999996,97.1999999999996,0,0.0,1.0
2002-10-15,3.0,3.0,2.3,2.3,10800,108.0,108.0,82.7999999999997,82.7999999999997,300,0.0,1.0
2002-10-16,3.1,3.25,3.0,3.0,10800,111.6,117.0,108.0,108.0,300,0.0,1.0
2002-10-17,3.1,3.1,3.1,3.1,0,111.6,111.6,111.6,111.6,0,0.0,1.0
2002-10-18,2.9,2.9,2.9,2.9,0,104.4,104.4,104.4,104.4,0,0.0,1.0
2002-10-21,3.0,3.0,3.0,3.0,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2002-10-22,2.95,2.95,2.75,2.75,0,106.2,106.2,98.9999999999996,98.9999999999996,0,0.0,1.0
2002-10-23,3.0,3.0,2.65,2.65,0,108.0,108.0,95.3999999999996,95.3999999999996,0,0.0,1.0
2002-10-24,2.95,2.95,2.65,2.65,0,106.2,106.2,95.3999999999996,95.3999999999996,0,0.0,1.0
2002-10-25,2.95,2.95,2.75,2.75,0,106.2,106.2,98.9999999999996,98.9999999999996,0,0.0,1.0
2002-10-28,2.95,2.95,2.95,2.95,0,106.2,106.2,106.2,106.2,0,0.0,1.0
2002-10-29,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2002-10-30,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2002-10-31,2.98,2.98,2.5,2.95,0,107.28,107.28,89.9999999999996,106.2,0,0.0,1.0
2002-11-01,2.95,2.95,2.95,2.95,0,106.2,106.2,106.2,106.2,0,0.0,1.0
2002-11-04,2.95,2.95,2.95,2.95,0,106.2,106.2,106.2,106.2,0,0.0,1.0
2002-11-05,2.9,2.9,2.9,2.9,0,104.4,104.4,104.4,104.4,0,0.0,1.0
2002-11-06,2.75,2.75,2.4,2.4,0,98.9999999999996,98.9999999999996,86.3999999999997,86.3999999999997,0,0.0,1.0
2002-11-07,2.25,2.5,2.05,2.4,57600,80.9999999999997,89.9999999999996,73.7999999999997,86.3999999999997,1600.00000000001,0.0,1.0
2002-11-08,2.0,2.25,1.91,2.25,61200,71.9999999999997,80.9999999999997,68.7599999999997,80.9999999999997,1700.00000000001,0.0,1.0
2002-11-11,2.1,2.15,2.0,2.0,3600,75.5999999999997,77.3999999999997,71.9999999999997,71.9999999999997,100,0.0,1.0
2002-11-12,2.1,2.1,2.1,2.1,68400,75.5999999999997,75.5999999999997,75.5999999999997,75.5999999999997,1900.00000000001,0.0,1.0
2002-11-13,2.3,2.3,2.1,2.1,7200,82.7999999999997,82.7999999999997,75.5999999999997,75.5999999999997,200.000000000001,0.0,1.0
2002-11-14,2.15,2.15,2.0,2.0,0,77.3999999999997,77.3999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2002-11-15,2.3,2.3,2.3,2.3,0,82.7999999999997,82.7999999999997,82.7999999999997,82.7999999999997,0,0.0,1.0
2002-11-18,2.3,2.3,2.3,2.3,0,82.7999999999997,82.7999999999997,82.7999999999997,82.7999999999997,0,0.0,1.0
2002-11-19,2.3,2.3,2.3,2.3,0,82.7999999999997,82.7999999999997,82.7999999999997,82.7999999999997,0,0.0,1.0
2002-11-20,2.2,2.3,2.15,2.2,7200,79.1999999999997,82.7999999999997,77.3999999999997,79.1999999999997,200.000000000001,0.0,1.0
2002-11-21,2.2,2.2,2.2,2.2,0,79.1999999999997,79.1999999999997,79.1999999999997,79.1999999999997,0,0.0,1.0
2002-11-22,2.35,2.35,2.1,2.2,0,84.5999999999997,84.5999999999997,75.5999999999997,79.1999999999997,0,0.0,1.0
2002-11-25,2.35,2.35,2.35,2.35,0,84.5999999999997,84.5999999999997,84.5999999999997,84.5999999999997,0,0.0,1.0
2002-11-26,2.35,2.35,2.35,2.35,0,84.5999999999997,84.5999999999997,84.5999999999997,84.5999999999997,0,0.0,1.0
2002-11-27,2.6,2.6,2.1,2.1,0,93.5999999999996,93.5999999999996,75.5999999999997,75.5999999999997,0,0.0,1.0
2002-11-29,2.9,2.9,2.9,2.9,0,104.4,104.4,104.4,104.4,0,0.0,1.0
2002-12-02,2.9,2.9,2.5,2.5,0,104.4,104.4,89.9999999999996,89.9999999999996,0,0.0,1.0
2002-12-03,2.9,2.9,2.9,2.9,0,104.4,104.4,104.4,104.4,0,0.0,1.0
2002-12-04,2.9,2.9,2.5,2.5,0,104.4,104.4,89.9999999999996,89.9999999999996,0,0.0,1.0
2002-12-05,2.9,2.9,2.9,2.9,0,104.4,104.4,104.4,104.4,0,0.0,1.0
2002-12-06,2.8,2.8,2.5,2.5,3600,100.8,100.8,89.9999999999996,89.9999999999996,100,0.0,1.0
2002-12-09,2.6,2.75,2.55,2.55,0,93.5999999999996,98.9999999999996,91.7999999999996,91.7999999999996,0,0.0,1.0
2002-12-10,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2002-12-11,2.65,2.65,2.65,2.65,0,95.3999999999996,95.3999999999996,95.3999999999996,95.3999999999996,0,0.0,1.0
2002-12-12,2.85,2.85,2.65,2.65,10800,102.6,102.6,95.3999999999996,95.3999999999996,300,0.0,1.0
2002-12-13,2.8,2.8,2.5,2.65,3600,100.8,100.8,89.9999999999996,95.3999999999996,100,0.0,1.0
2002-12-16,2.75,2.8,2.51,2.8,0,98.9999999999996,100.8,90.3599999999996,100.8,0,0.0,1.0
2002-12-17,2.75,2.75,2.5,2.75,0,98.9999999999996,98.9999999999996,89.9999999999996,98.9999999999996,0,0.0,1.0
2002-12-18,2.56,2.75,2.56,2.75,28800,92.1599999999996,98.9999999999996,92.1599999999996,98.9999999999996,800.000000000003,0.0,1.0
2002-12-19,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2002-12-20,2.55,2.55,2.55,2.55,0,91.7999999999996,91.7999999999996,91.7999999999996,91.7999999999996,0,0.0,1.0
2002-12-23,2.5,2.65,2.5,2.65,0,89.9999999999996,95.3999999999996,89.9999999999996,95.3999999999996,0,0.0,1.0
2002-12-24,2.2,2.75,2.2,2.75,0,79.1999999999997,98.9999999999996,79.1999999999997,98.9999999999996,0,0.0,1.0
2002-12-26,3.0,3.0,2.2,2.2,3600,108.0,108.0,79.1999999999997,79.1999999999997,100,0.0,1.0
2002-12-27,3.25,3.25,2.75,3.25,3600,117.0,117.0,98.9999999999996,117.0,100,0.0,1.0
2002-12-30,3.6,3.6,3.0,3.25,10800,129.599999999999,129.599999999999,108.0,117.0,300.000000000002,0.0,1.0
2002-12-31,3.35,3.6,3.3,3.6,46800,120.6,129.599999999999,118.8,129.599999999999,1300,0.0,1.0
2003-01-02,3.3,3.3,3.3,3.3,0,118.8,118.8,118.8,118.8,0,0.0,1.0
2003-01-03,3.3,3.3,3.22,3.22,43200,118.8,118.8,115.92,115.92,1200,0.0,1.0
2003-01-06,2.9,3.6,2.9,3.3,129600,104.4,129.599999999999,104.4,118.8,3600,0.0,1.0
2003-01-07,2.75,3.05,2.5,2.75,18000,98.9999999999996,109.8,89.9999999999996,98.9999999999996,500.000000000002,0.0,1.0
2003-01-08,2.55,2.8,2.55,2.7,14400,91.7999999999996,100.8,91.7999999999996,97.1999999999996,400.000000000002,0.0,1.0
2003-01-09,2.75,2.75,2.6,2.6,14400,98.9999999999996,98.9999999999996,93.5999999999996,93.5999999999996,400.000000000002,0.0,1.0
2003-01-10,2.75,2.75,2.65,2.65,0,98.9999999999996,98.9999999999996,95.3999999999996,95.3999999999996,0,0.0,1.0
2003-01-13,2.75,2.75,2.6,2.65,0,98.9999999999996,98.9999999999996,93.5999999999996,95.3999999999996,0,0.0,1.0
2003-01-14,2.8,2.8,2.45,2.6,18000,100.8,100.8,88.1999999999997,93.5999999999996,500,0.0,1.0
2003-01-15,2.8,2.8,2.8,2.8,0,100.8,100.8,100.8,100.8,0,0.0,1.0
2003-01-16,2.8,2.8,2.45,2.45,0,100.8,100.8,88.1999999999997,88.1999999999997,0,0.0,1.0
2003-01-17,2.75,2.75,2.45,2.6,0,98.9999999999996,98.9999999999996,88.1999999999997,93.5999999999996,0,0.0,1.0
2003-01-21,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-01-22,2.5,2.5,2.5,2.5,0,89.9999999999996,89.9999999999996,89.9999999999996,89.9999999999996,0,0.0,1.0
2003-01-23,2.5,2.5,2.5,2.5,0,89.9999999999996,89.9999999999996,89.9999999999996,89.9999999999996,0,0.0,1.0
2003-01-24,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-01-27,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-01-28,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-01-29,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-01-30,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2003-01-31,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2003-02-03,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2003-02-04,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2003-02-05,2.5,2.5,2.5,2.5,0,89.9999999999996,89.9999999999996,89.9999999999996,89.9999999999996,0,0.0,1.0
2003-02-06,2.4,2.45,2.4,2.45,0,86.3999999999997,88.1999999999997,86.3999999999997,88.1999999999997,0,0.0,1.0
2003-02-07,2.45,2.45,2.35,2.35,7200,88.1999999999997,88.1999999999997,84.5999999999997,84.5999999999997,200.000000000001,0.0,1.0
2003-02-10,2.35,2.35,2.15,2.25,10800,84.5999999999997,84.5999999999997,77.3999999999997,80.9999999999997,300.000000000001,0.0,1.0
2003-02-11,2.25,2.25,2.25,2.25,0,80.9999999999997,80.9999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-02-12,2.25,2.25,2.25,2.25,0,80.9999999999997,80.9999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-02-13,2.25,2.25,2.25,2.25,0,80.9999999999997,80.9999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-02-14,2.33,2.33,2.33,2.33,0,83.8799999999997,83.8799999999997,83.8799999999997,83.8799999999997,0,0.0,1.0
2003-02-18,2.4,2.4,2.4,2.4,0,86.3999999999997,86.3999999999997,86.3999999999997,86.3999999999997,0,0.0,1.0
2003-02-19,2.4,2.4,2.4,2.4,0,86.3999999999997,86.3999999999997,86.3999999999997,86.3999999999997,0,0.0,1.0
2003-02-20,2.25,2.25,2.25,2.25,0,80.9999999999997,80.9999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-02-21,2.4,2.4,2.25,2.25,0,86.3999999999997,86.3999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-02-24,2.4,2.4,2.4,2.4,0,86.3999999999997,86.3999999999997,86.3999999999997,86.3999999999997,0,0.0,1.0
2003-02-25,2.4,2.4,2.4,2.4,0,86.3999999999997,86.3999999999997,86.3999999999997,86.3999999999997,0,0.0,1.0
2003-02-26,2.32,2.32,2.25,2.32,3600,83.5199999999997,83.5199999999997,80.9999999999997,83.5199999999997,100,0.0,1.0
2003-02-27,2.3,2.3,2.3,2.3,3600,82.7999999999997,82.7999999999997,82.7999999999997,82.7999999999997,100,0.0,1.0
2003-02-28,2.35,2.35,2.1,2.1,0,84.5999999999997,84.5999999999997,75.5999999999997,75.5999999999997,0,0.0,1.0
2003-03-03,2.15,2.15,2.15,2.15,0,77.3999999999997,77.3999999999997,77.3999999999997,77.3999999999997,0,0.0,1.0
2003-03-04,1.95,2.2,1.95,2.15,14400,70.1999999999997,79.1999999999997,70.1999999999997,77.3999999999997,400.000000000002,0.0,1.0
2003-03-05,2.0,2.0,1.65,1.75,10800,71.9999999999997,71.9999999999997,59.3999999999998,62.9999999999998,300.000000000001,0.0,1.0
2003-03-06,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-03-07,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-03-10,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-03-11,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-03-12,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-03-13,2.15,2.15,2.0,2.0,0,77.3999999999997,77.3999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-03-14,2.15,2.15,2.15,2.15,0,77.3999999999997,77.3999999999997,77.3999999999997,77.3999999999997,0,0.0,1.0
2003-03-17,1.9,2.15,1.9,2.15,0,68.3999999999997,77.3999999999997,68.3999999999997,77.3999999999997,0,0.0,1.0
2003-03-18,2.25,2.3,2.05,2.15,21600,80.9999999999997,82.7999999999997,73.7999999999997,77.3999999999997,600.000000000002,0.0,1.0
2003-03-19,2.3,2.3,2.2,2.2,0,82.7999999999997,82.7999999999997,79.1999999999997,79.1999999999997,0,0.0,1.0
2003-03-20,2.25,2.25,2.12,2.15,0,80.9999999999997,80.9999999999997,76.3199999999997,77.3999999999997,0,0.0,1.0
2003-03-21,2.25,2.25,2.2,2.25,0,80.9999999999997,80.9999999999997,79.1999999999997,80.9999999999997,0,0.0,1.0
2003-03-24,2.25,2.25,2.21,2.25,10800,80.9999999999997,80.9999999999997,79.5599999999997,80.9999999999997,300.000000000001,0.0,1.0
2003-03-25,2.2,2.25,2.2,2.21,7200,79.1999999999997,80.9999999999997,79.1999999999997,79.5599999999997,200.000000000001,0.0,1.0
2003-03-26,2.27,2.27,2.12,2.12,0,81.7199999999997,81.7199999999997,76.3199999999997,76.3199999999997,0,0.0,1.0
2003-03-27,2.25,2.25,2.23,2.23,0,80.9999999999997,80.9999999999997,80.2799999999997,80.2799999999997,0,0.0,1.0
2003-03-28,2.25,2.25,2.25,2.25,0,80.9999999999997,80.9999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-03-31,2.15,2.15,2.1,2.12,0,77.3999999999997,77.3999999999997,75.5999999999997,76.3199999999997,0,0.0,1.0
2003-04-01,1.85,2.27,1.85,2.2,10800,66.5999999999997,81.7199999999997,66.5999999999997,79.1999999999997,300.000000000001,0.0,1.0
2003-04-02,1.85,1.85,1.85,1.85,0,66.5999999999997,66.5999999999997,66.5999999999997,66.5999999999997,0,0.0,1.0
2003-04-03,1.85,1.85,1.85,1.85,0,66.5999999999997,66.5999999999997,66.5999999999997,66.5999999999997,0,0.0,1.0
2003-04-04,2.25,2.25,2.22,2.22,0,80.9999999999997,80.9999999999997,79.9199999999997,79.9199999999997,0,0.0,1.0
2003-04-07,2.2,2.25,2.0,2.0,0,79.1999999999997,80.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-04-08,2.05,2.1,2.05,2.1,0,73.7999999999997,75.5999999999997,73.7999999999997,75.5999999999997,0,0.0,1.0
2003-04-09,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-04-10,2.0,2.0,2.0,2.0,0,71.9999999999997,71.9999999999997,71.9999999999997,71.9999999999997,0,0.0,1.0
2003-04-11,2.24,2.24,2.24,2.24,0,80.6399999999997,80.6399999999997,80.6399999999997,80.6399999999997,0,0.0,1.0
2003-04-14,2.24,2.24,2.24,2.24,0,80.6399999999997,80.6399999999997,80.6399999999997,80.6399999999997,0,0.0,1.0
2003-04-15,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-16,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-17,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-21,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-22,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-23,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-24,2.15,2.2,2.05,2.05,3600,77.3999999999997,79.1999999999997,73.7999999999997,73.7999999999997,100,0.0,1.0
2003-04-25,2.23,2.23,2.05,2.05,0,80.2799999999997,80.2799999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-28,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-29,2.05,2.05,2.05,2.05,0,73.7999999999997,73.7999999999997,73.7999999999997,73.7999999999997,0,0.0,1.0
2003-04-30,2.3,2.35,2.2,2.25,46800,82.7999999999997,84.5999999999997,79.1999999999997,80.9999999999997,1300,0.0,1.0
2003-05-01,2.25,2.28,2.2,2.28,10800,80.9999999999997,82.0799999999997,79.1999999999997,82.0799999999997,300.000000000001,0.0,1.0
2003-05-02,2.3,2.3,2.2,2.2,0,82.7999999999997,82.7999999999997,79.1999999999997,79.1999999999997,0,0.0,1.0
2003-05-05,2.26,2.35,2.05,2.05,25200,81.3599999999997,84.5999999999997,73.7999999999997,73.7999999999997,700.000000000003,0.0,1.0
2003-05-06,2.25,2.25,2.25,2.25,0,80.9999999999997,80.9999999999997,80.9999999999997,80.9999999999997,0,0.0,1.0
2003-05-07,2.33,2.35,2.25,2.35,32400,83.8799999999997,84.5999999999997,80.9999999999997,84.5999999999997,900.000000000003,0.0,1.0
2003-05-08,2.2,2.2,2.2,2.2,0,79.1999999999997,79.1999999999997,79.1999999999997,79.1999999999997,0,0.0,1.0
2003-05-09,2.2,2.2,2.2,2.2,0,79.1999999999997,79.1999999999997,79.1999999999997,79.1999999999997,0,0.0,1.0
2003-05-12,2.19,2.25,2.1,2.25,3600,78.8399999999997,80.9999999999997,75.5999999999997,80.9999999999997,100,0.0,1.0
2003-05-13,2.17,2.17,2.05,2.1,3600,78.1199999999997,78.1199999999997,73.7999999999997,75.5999999999997,100,0.0,1.0
2003-05-14,2.17,2.17,2.17,2.17,0,78.1199999999997,78.1199999999997,78.1199999999997,78.1199999999997,0,0.0,1.0
2003-05-15,2.17,2.17,2.17,2.17,0,78.1199999999997,78.1199999999997,78.1199999999997,78.1199999999997,0,0.0,1.0
2003-05-16,2.2,2.25,2.1,2.1,0,79.1999999999997,80.9999999999997,75.5999999999997,75.5999999999997,0,0.0,1.0
2003-05-19,2.26,2.26,2.26,2.26,0,81.3599999999997,81.3599999999997,81.3599999999997,81.3599999999997,0,0.0,1.0
2003-05-20,2.17,2.17,2.17,2.17,0,78.1199999999997,78.1199999999997,78.1199999999997,78.1199999999997,0,0.0,1.0
2003-05-21,2.25,2.25,2.22,2.25,3600,80.9999999999997,80.9999999999997,79.9199999999997,80.9999999999997,100,0.0,1.0
2003-05-22,2.33,2.35,2.22,2.22,43200,83.8799999999997,84.5999999999997,79.9199999999997,79.9199999999997,1200,0.0,1.0
2003-05-23,2.4,2.5,2.1,2.35,18000,86.3999999999997,89.9999999999996,75.5999999999997,84.5999999999997,500.000000000002,0.0,1.0
2003-05-27,2.4,2.4,2.4,2.4,0,86.3999999999997,86.3999999999997,86.3999999999997,86.3999999999997,0,0.0,1.0
2003-05-28,2.3,2.35,2.25,2.25,7200,82.7999999999997,84.5999999999997,80.9999999999997,80.9999999999997,200.000000000001,0.0,1.0
2003-05-29,2.28,2.28,2.28,2.28,0,82.0799999999997,82.0799999999997,82.0799999999997,82.0799999999997,0,0.0,1.0
2003-05-30,2.28,2.28,2.28,2.28,0,82.0799999999997,82.0799999999997,82.0799999999997,82.0799999999997,0,0.0,1.0
2003-06-02,2.12,2.25,2.12,2.25,0,76.3199999999997,80.9999999999997,76.3199999999997,80.9999999999997,0,0.0,1.0
2003-06-03,2.12,2.25,2.12,2.25,0,76.3199999999997,80.9999999999997,76.3199999999997,80.9999999999997,0,0.0,1.0
2003-06-04,2.75,3.1,2.12,2.12,54000,98.9999999999996,111.6,76.3199999999997,76.3199999999997,1500.00000000001,0.0,1.0
2003-06-05,2.25,3.0,2.25,3.0,0,80.9999999999997,108.0,80.9999999999997,108.0,0,0.0,1.0
2003-06-06,2.8,2.8,2.75,2.75,0,100.8,100.8,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-06-09,3.03,3.05,2.8,2.9,10800,109.08,109.8,100.8,104.4,300,0.0,1.0
2003-06-10,2.25,3.05,2.25,2.8,10800,80.9999999999997,109.8,80.9999999999997,100.8,300.000000000001,0.0,1.0
2003-06-11,2.3,2.3,2.3,2.3,0,82.7999999999997,82.7999999999997,82.7999999999997,82.7999999999997,0,0.0,1.0
2003-06-12,3.0,3.1,3.0,3.05,28800,108.0,111.6,108.0,109.8,800,0.0,1.0
2003-06-13,3.0,3.0,3.0,3.0,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2003-06-16,3.0,3.0,3.0,3.0,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2003-06-17,2.8,3.02,2.8,3.0,7200,100.8,108.72,100.8,108.0,200,0.0,1.0
2003-06-18,3.0,3.0,3.0,3.0,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2003-06-19,3.0,3.0,3.0,3.0,0,108.0,108.0,108.0,108.0,0,0.0,1.0
2003-06-20,2.8,2.8,2.8,2.8,0,100.8,100.8,100.8,100.8,0,0.0,1.0
2003-06-23,2.7,2.7,2.65,2.65,0,97.1999999999996,97.1999999999996,95.3999999999996,95.3999999999996,0,0.0,1.0
2003-06-24,2.7,2.7,2.7,2.7,0,97.1999999999996,97.1999999999996,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-06-25,2.7,2.7,2.65,2.65,0,97.1999999999996,97.1999999999996,95.3999999999996,95.3999999999996,0,0.0,1.0
2003-06-26,2.85,2.85,2.75,2.84,3600,102.6,102.6,98.9999999999996,102.24,100,0.0,1.0
2003-06-27,2.85,2.85,2.8,2.8,10800,102.6,102.6,100.8,100.8,300,0.0,1.0
2003-06-30,2.93,2.93,2.8,2.8,0,105.48,105.48,100.8,100.8,0,0.0,1.0
2003-07-01,2.85,2.85,2.8,2.8,0,102.6,102.6,100.8,100.8,0,0.0,1.0
2003-07-02,2.89,2.9,2.8,2.8,7200,104.04,104.4,100.8,100.8,200,0.0,1.0
2003-07-03,2.85,2.85,2.84,2.85,7200,102.6,102.6,102.24,102.6,200,0.0,1.0
2003-07-07,2.9,2.9,2.7,2.7,0,104.4,104.4,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-07-08,2.9,2.9,2.85,2.9,0,104.4,104.4,102.6,104.4,0,0.0,1.0
2003-07-09,2.9,2.9,2.9,2.9,0,104.4,104.4,104.4,104.4,0,0.0,1.0
2003-07-10,2.7,2.7,2.7,2.7,0,97.1999999999996,97.1999999999996,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-07-11,2.8,2.8,2.71,2.71,0,100.8,100.8,97.5599999999996,97.5599999999996,0,0.0,1.0
2003-07-14,2.7,2.8,2.7,2.71,0,97.1999999999996,100.8,97.1999999999996,97.5599999999996,0,0.0,1.0
2003-07-15,2.71,2.71,2.7,2.7,0,97.5599999999996,97.5599999999996,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-07-16,2.7,2.71,2.65,2.7,21600,97.1999999999996,97.5599999999996,95.3999999999996,97.1999999999996,600.000000000003,0.0,1.0
2003-07-17,2.7,2.7,2.65,2.65,3600,97.1999999999996,97.1999999999996,95.3999999999996,95.3999999999996,100,0.0,1.0
2003-07-18,2.67,2.67,2.65,2.65,3600,96.1199999999996,96.1199999999996,95.3999999999996,95.3999999999996,100,0.0,1.0
2003-07-21,2.6,2.65,2.6,2.65,0,93.5999999999996,95.3999999999996,93.5999999999996,95.3999999999996,0,0.0,1.0
2003-07-22,2.55,2.55,2.55,2.55,0,91.7999999999996,91.7999999999996,91.7999999999996,91.7999999999996,0,0.0,1.0
2003-07-23,2.5,2.55,2.5,2.55,0,89.9999999999996,91.7999999999996,89.9999999999996,91.7999999999996,0,0.0,1.0
2003-07-24,2.5,2.5,2.5,2.5,0,89.9999999999996,89.9999999999996,89.9999999999996,89.9999999999996,0,0.0,1.0
2003-07-25,2.5,2.5,2.5,2.5,0,89.9999999999996,89.9999999999996,89.9999999999996,89.9999999999996,0,0.0,1.0
2003-07-28,2.5,2.5,2.5,2.5,0,89.9999999999996,89.9999999999996,89.9999999999996,89.9999999999996,0,0.0,1.0
2003-07-29,2.47,2.59,2.47,2.55,7200,88.9199999999997,93.2399999999996,88.9199999999997,91.7999999999996,200.000000000001,0.0,1.0
2003-07-30,2.47,2.47,2.47,2.47,0,88.9199999999997,88.9199999999997,88.9199999999997,88.9199999999997,0,0.0,1.0
2003-07-31,2.47,2.47,2.47,2.47,0,88.9199999999997,88.9199999999997,88.9199999999997,88.9199999999997,0,0.0,1.0
2003-08-01,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2003-08-04,2.6,2.6,2.6,2.6,0,93.5999999999996,93.5999999999996,93.5999999999996,93.5999999999996,0,0.0,1.0
2003-08-05,2.55,2.55,2.45,2.45,3600,91.7999999999996,91.7999999999996,88.1999999999997,88.1999999999997,100,0.0,1.0
2003-08-06,2.6,2.6,2.55,2.55,3600,93.5999999999996,93.5999999999996,91.7999999999996,91.7999999999996,100,0.0,1.0
2003-08-07,2.75,3.1,2.65,2.65,14400,98.9999999999996,111.6,95.3999999999996,95.3999999999996,400.000000000002,0.0,1.0
2003-08-08,2.75,2.95,2.75,2.78,10800,98.9999999999996,106.2,98.9999999999996,100.08,300.000000000001,0.0,1.0
2003-08-11,2.85,2.85,2.8,2.8,0,102.6,102.6,100.8,100.8,0,0.0,1.0
2003-08-12,2.75,2.9,2.75,2.9,0,98.9999999999996,104.4,98.9999999999996,104.4,0,0.0,1.0
2003-08-13,2.8,2.95,2.8,2.9,0,100.8,106.2,100.8,104.4,0,0.0,1.0
2003-08-14,2.75,2.8,2.72,2.75,10800,98.9999999999996,100.8,97.9199999999996,98.9999999999996,300.000000000001,0.0,1.0
2003-08-15,2.75,2.75,2.72,2.72,7200,98.9999999999996,98.9999999999996,97.9199999999996,97.9199999999996,200.000000000001,0.0,1.0
2003-08-18,2.72,2.75,2.72,2.72,7200,97.9199999999996,98.9999999999996,97.9199999999996,97.9199999999996,200.000000000001,0.0,1.0
2003-08-19,2.8,3.1,2.8,2.9,32400,100.8,111.6,100.8,104.4,900,0.0,1.0
2003-08-20,2.8,2.85,2.8,2.8,10800,100.8,102.6,100.8,100.8,300,0.0,1.0
2003-08-21,2.85,2.85,2.85,2.85,3600,102.6,102.6,102.6,102.6,100,0.0,1.0
2003-08-22,2.85,2.85,2.7,2.7,0,102.6,102.6,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-08-25,2.85,2.85,2.85,2.85,0,102.6,102.6,102.6,102.6,0,0.0,1.0
2003-08-26,2.8,2.85,2.8,2.85,0,100.8,102.6,100.8,102.6,0,0.0,1.0
2003-08-27,2.85,2.85,2.8,2.85,3600,102.6,102.6,100.8,102.6,100,0.0,1.0
2003-08-28,2.75,2.85,2.7,2.85,7200,98.9999999999996,102.6,97.1999999999996,102.6,200.000000000001,0.0,1.0
2003-08-29,2.77,2.77,2.77,2.77,0,99.7199999999996,99.7199999999996,99.7199999999996,99.7199999999996,0,0.0,1.0
2003-09-02,2.8,2.8,2.77,2.8,21600,100.8,100.8,99.7199999999996,100.8,600,0.0,1.0
2003-09-03,2.75,2.75,2.7,2.7,0,98.9999999999996,98.9999999999996,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-09-04,2.75,2.75,2.75,2.75,0,98.9999999999996,98.9999999999996,98.9999999999996,98.9999999999996,0,0.0,1.0
2003-09-05,2.7,2.7,2.7,2.7,0,97.1999999999996,97.1999999999996,97.1999999999996,97.1999999999996,0,0.0,1.0
2003-09-08,2.9,3.0,2.75,2.75,36000,104.4,108.0,98.9999999999996,98.9999999999996,1000,0.0,1.0
2003-09-09,2.98,2.98,2.98,2.98,0,107.28,107.28,107.28,107.28,0,0.0,1.0
2003-09-10,2.99,3.0,2.98,2.98,3600,107.64,108.0,107.28,107.28,100,0.0,1.0
2003-09-11,3.0,3.05,3.0,3.0,3600,108.0,109.8,108.0,108.0,100,0.0,1.0
2003-09-12,3.05,3.05,2.9,3.0,21600,109.8,109.8,104.4,108.0,600,0.0,1.0
2003-09-15,3.0,3.05,3.0,3.05,32400,108.0,109.8,108.0,109.8,900,0.0,1.0
2003-09-16,3.05,3.05,2.95,2.96,7200,109.8,109.8,106.2,106.56,200,0.0,1.0
2003-09-17,3.0,3.05,3.0,3.05,36000,108.0,109.8,108.0,109.8,1000,0.0,1.0
2003-09-18,3.0,3.05,3.0,3.05,7200,108.0,109.8,108.0,109.8,200,0.0,1.0
2003-09-19,3.01,3.15,2.97,2.97,18000,108.36,113.4,106.92,106.92,500,0.0,1.0
2003-09-22,3.0,3.1,2.8,3.0,18000,108.0,111.6,100.8,108.0,500,0.0,1.0
2003-09-23,3.1,3.1,2.9,3.05,57600,111.6,111.6,104.4,109.8,1600,0.0,1.0
2003-09-24,3.06,3.1,3.06,3.1,0,110.16,111.6,110.16,111.6,0,0.0,1.0
2003-09-25,3.55,3.6,3.06,3.09,79200,127.799999999999,129.599999999999,110.16,111.24,2200.00000000002,0.0,1.0
2003-09-26,3.45,3.75,3.4,3.6,68400,124.2,134.999999999999,122.4,129.599999999999,1900,0.0,1.0
2003-09-29,3.4,3.5,3.35,3.5,54000,122.4,126.0,120.6,126.0,1500,0.0,1.0
2003-09-30,3.5,3.6,3.5,3.5,21600,126.0,129.599999999999,126.0,126.0,600,0.0,1.0
2003-10-01,3.6,3.75,3.5,3.6,25200,129.599999999999,134.999999999999,126.0,129.599999999999,700.000000000005,0.0,1.0
2003-10-02,3.45,3.6,3.4,3.6,14400,124.2,129.599999999999,122.4,129.599999999999,400,0.0,1.0
2003-10-03,3.3,3.45,3.3,3.43,7200,118.8,124.2,118.8,123.48,200,0.0,1.0
2003-10-06,3.3,3.3,3.3,3.3,0,118.8,118.8,118.8,118.8,0,0.0,1.0
2003-10-07,3.25,3.46,3.2,3.26,39600,117.0,124.56,115.2,117.36,1100,0.0,1.0
2003-10-08,3.29,3.35,3.25,3.25,21600,118.44,120.6,117.0,117.0,600,0.0,1.0
2003-10-09,3.3,3.3,3.3,3.3,0,118.8,118.8,118.8,118.8,0,0.0,1.0
2003-10-10,3.21,3.27,3.21,3.27,10800,115.56,117.72,115.56,117.72,300,0.0,1.0
2003-10-13,3.3,3.35,3.25,3.25,3600,118.8,120.6,117.0,117.0,100,0.0,1.0
2003-10-14,3.35,3.4,3.35,3.4,3600,120.6,122.4,120.6,122.4,100,0.0,1.0
2003-10-15,3.35,3.38,3.3,3.31,7200,120.6,121.68,118.8,119.16,200,0.0,1.0
2003-10-16,3.33,3.33,3.33,3.33,0,119.88,119.88,119.88,119.88,0,0.0,1.0
2003-10-17,3.35,3.45,3.35,3.38,3600,120.6,124.2,120.6,121.68,100,0.0,1.0
2003-10-20,3.4,3.49,3.37,3.45,18000,122.4,125.64,121.32,124.2,500,0.0,1.0
2003-10-21,3.68,3.78,3.39,3.39,172800,132.479999999999,136.079999999999,122.04,122.04,4800.00000000004,0.0,1.0
2003-10-22,3.55,3.71,3.55,3.71,14400,127.799999999999,133.559999999999,127.799999999999,133.559999999999,400.000000000003,0.0,1.0
2003-10-23,3.55,3.6,3.45,3.6,7200,127.799999999999,129.599999999999,124.2,129.599999999999,200.000000000002,0.0,1.0
2003-10-24,3.5,3.6,3.5,3.6,10800,126.0,129.599999999999,126.0,129.599999999999,300,0.0,1.0
2003-10-27,3.38,3.49,3.31,3.46,21600,121.68,125.64,119.16,124.56,600,0.0,1.0
2003-10-28,3.34,3.35,3.3,3.33,0,120.24,120.6,118.8,119.88,0,0.0,1.0
2003-10-29,3.35,3.35,3.25,3.3,3600,120.6,120.6,117.0,118.8,100,0.0,1.0
2003-10-30,3.35,3.35,3.2,3.31,3600,120.6,120.6,115.2,119.16,100,0.0,1.0
2003-10-31,3.3,3.3,3.25,3.3,0,118.8,118.8,117.0,118.8,0,0.0,1.0
2003-11-03,3.4,3.4,3.31,3.34,7200,122.4,122.4,119.16,120.24,200,0.0,1.0
2003-11-04,3.4,3.4,3.35,3.4,25200,122.4,122.4,120.6,122.4,700,0.0,1.0
2003-11-05,3.51,3.54,3.45,3.45,3600,126.359999999999,127.44,124.2,124.2,100.000000000001,0.0,1.0
2003-11-06,3.58,3.75,3.5,3.5,75600,128.879999999999,134.999999999999,126.0,126.0,2100.00000000002,0.0,1.0
2003-11-07,4.43,4.45,3.6,3.65,144000,159.479999999999,160.199999999999,129.599999999999,131.399999999999,4000.00000000002,0.0,1.0
2003-11-10,4.0,4.5,3.85,4.5,118800,143.999999999999,161.999999999999,138.599999999999,161.999999999999,3300.00000000002,0.0,1.0
2003-11-11,3.9,4.1,3.8,3.9,43200,140.399999999999,147.599999999999,136.799999999999,140.399999999999,1200.00000000001,0.0,1.0
2003-11-12,4.1,4.2,3.95,3.95,75600,147.599999999999,151.199999999999,142.199999999999,142.199999999999,2100.00000000001,0.0,1.0
2003-11-13,4.1,4.1,3.9,4.05,39600,147.599999999999,147.599999999999,140.399999999999,145.799999999999,1100.00000000001,0.0,1.0
2003-11-14,4.0,4.11,4.0,4.11,75600,143.999999999999,147.959999999999,143.999999999999,147.959999999999,2100.00000000001,0.0,1.0
2003-11-17,4.0,4.05,3.85,3.95,43200,143.999999999999,145.799999999999,138.599999999999,142.199999999999,1200.00000000001,0.0,1.0
2003-11-18,3.85,4.05,3.8,3.95,43200,138.599999999999,145.799999999999,136.799999999999,142.199999999999,1200.00000000001,0.0,1.0
2003-11-19,3.8,3.85,3.75,3.8,14400,136.799999999999,138.599999999999,134.999999999999,136.799999999999,400.000000000003,0.0,1.0
2003-11-20,3.75,4.0,3.75,3.75,36000,134.999999999999,143.999999999999,134.999999999999,134.999999999999,1000.00000000001,0.0,1.0
2003-11-21,3.75,3.85,3.75,3.85,21600,134.999999999999,138.599999999999,134.999999999999,138.599999999999,600.000000000004,0.0,1.0
2003-11-24,3.64,3.85,3.62,3.85,25200,131.039999999999,138.599999999999,130.319999999999,138.599999999999,700.000000000005,0.0,1.0
2003-11-25,3.6,3.65,3.6,3.65,7200,129.599999999999,131.399999999999,129.599999999999,131.399999999999,200.000000000002,0.0,1.0
2003-11-26,3.85,3.85,3.58,3.6,14400,138.599999999999,138.599999999999,128.879999999999,129.599999999999,400.000000000003,0.0,1.0
2003-11-28,4.15,4.2,4.0,4.0,18000,149.399999999999,151.199999999999,143.999999999999,143.999999999999,500.000000000003,0.0,1.0
2003-12-01,4.3,4.3,4.15,4.2,21600,154.799999999999,154.799999999999,149.399999999999,151.199999999999,600.000000000004,0.0,1.0
2003-12-02,4.29,4.3,4.25,4.3,46800,154.439999999999,154.799999999999,152.999999999999,154.799999999999,1300.00000000001,0.0,1.0
2003-12-03,4.3,4.45,4.3,4.3,64800,154.799999999999,160.199999999999,154.799999999999,154.799999999999,1800.00000000001,0.0,1.0
2003-12-04,4.23,4.4,4.15,4.35,21600,152.279999999999,158.399999999999,149.399999999999,156.599999999999,600.000000000004,0.0,1.0
2003-12-05,4.2,4.25,4.16,4.18,14400,151.199999999999,152.999999999999,149.759999999999,150.479999999999,400.000000000003,0.0,1.0
2003-12-08,4.17,4.5,4.1,4.15,86400,150.119999999999,161.999999999999,147.599999999999,149.399999999999,2400.00000000002,0.0,1.0
2003-12-09,4.05,4.15,4.05,4.15,7200,145.799999999999,149.399999999999,145.799999999999,149.399999999999,200.000000000001,0.0,1.0
2003-12-10,3.85,4.09,3.76,4.05,46800,138.599999999999,147.239999999999,135.359999999999,145.799999999999,1300.00000000001,0.0,1.0
2003-12-11,3.84,3.85,3.75,3.8,46800,138.239999999999,138.599999999999,134.999999999999,136.799999999999,1300.00000000001,0.0,1.0
2003-12-12,3.82,3.9,3.75,3.9,39600,137.519999999999,140.399999999999,134.999999999999,140.399999999999,1100.00000000001,0.0,1.0
2003-12-15,3.93,4.1,3.81,3.81,14400,141.479999999999,147.599999999999,137.159999999999,137.159999999999,400.000000000003,0.0,1.0
2003-12-16,4.0,4.2,3.85,4.0,68400,143.999999999999,151.199999999999,138.599999999999,143.999999999999,1900.00000000001,0.0,1.0
2003-12-17,4.07,4.19,4.05,4.1,28800,146.519999999999,150.839999999999,145.799999999999,147.599999999999,800.000000000006,0.0,1.0
2003-12-18,4.02,4.18,4.0,4.18,108000,144.719999999999,150.479999999999,143.999999999999,150.479999999999,3000.00000000002,0.0,1.0
2003-12-19,4.06,4.15,4.05,4.11,75600,146.159999999999,149.399999999999,145.799999999999,147.959999999999,2100.00000000001,0.0,1.0
2003-12-22,4.24,4.25,4.12,4.12,3600,152.639999999999,152.999999999999,148.319999999999,148.319999999999,100.000000000001,0.0,1.0
2003-12-23,4.07,4.3,4.05,4.3,32400,146.519999999999,154.799999999999,145.799999999999,154.799999999999,900.000000000006,0.0,1.0
2003-12-24,4.1,4.1,4.05,4.05,18000,147.599999999999,147.599999999999,145.799999999999,145.799999999999,500.000000000003,0.0,1.0
2003-12-26,4.11,4.2,4.11,4.11,46800,147.959999999999,151.199999999999,147.959999999999,147.959999999999,1300.00000000001,0.0,1.0
2003-12-29,4.09,4.15,4.09,4.15,36000,147.239999999999,149.399999999999,147.239999999999,149.399999999999,1000.00000000001,0.0,1.0
2003-12-30,4.1,4.13,4.1,4.1,3600,147.599999999999,148.679999999999,147.599999999999,147.599999999999,100.000000000001,0.0,1.0
2003-12-31,4.14,4.14,4.05,4.1,10800,149.039999999999,149.039999999999,145.799999999999,147.599999999999,300.000000000002,0.0,1.0
2004-01-02,4.08,4.14,4.07,4.14,32400,146.879999999999,149.039999999999,146.519999999999,149.039999999999,900.000000000006,0.0,1.0
2004-01-05,4.13,4.24,4.1,4.1,18000,148.679999999999,152.639999999999,147.599999999999,147.599999999999,500.000000000003,0.0,1.0
2004-01-06,4.13,4.15,4.13,4.15,7200,148.679999999999,149.399999999999,148.679999999999,149.399999999999,200.000000000001,0.0,1.0
2004-01-07,4.3,4.5,4.15,4.15,154800,154.799999999999,161.999999999999,149.399999999999,149.399999999999,4300.00000000003,0.0,1.0
2004-01-08,4.63,4.7,4.35,4.45,277200,166.679999999999,169.199999999999,156.599999999999,160.199999999999,7700.00000000005,0.0,1.0
2004-01-09,4.6,4.86,4.6,4.8,205200,165.599999999999,174.959999999999,165.599999999999,172.799999999999,5700.00000000003,0.0,1.0
2004-01-12,4.75,4.82,4.56,4.63,129600,170.999999999999,173.519999999999,164.159999999999,166.679999999999,3600.00000000002,0.0,1.0
2004-01-13,4.82,4.9,4.7,4.7,111600,173.519999999999,176.399999999999,169.199999999999,169.199999999999,3100.00000000002,0.0,1.0
2004-01-14,4.86,4.96,4.8,4.9,93600,174.959999999999,178.559999999999,172.799999999999,176.399999999999,2600.00000000002,0.0,1.0
2004-01-15,5.3,5.3,4.84,4.9,144000,190.799999999999,190.799999999999,174.239999999999,176.399999999999,4000.00000000002,0.0,1.0
2004-01-16,5.7,5.89,5.3,5.35,331200,205.199999999999,212.039999999999,190.799999999999,192.599999999999,9200.00000000005,0.0,1.0
2004-01-20,5.8,6.15,5.65,5.73,392400,208.799999999999,221.399999999999,203.399999999999,206.279999999999,10900.0000000001,0.0,1.0
2004-01-21,5.8,5.85,5.55,5.85,172800,208.799999999999,210.599999999999,199.799999999999,210.599999999999,4800.00000000002,0.0,1.0
2004-01-22,5.68,6.0,5.55,6.0,385200,204.479999999999,215.999999999999,199.799999999999,215.999999999999,10700.0000000001,0.0,1.0
2004-01-23,5.69,5.7,5.57,5.65,72000,204.839999999999,205.199999999999,200.519999999999,203.399999999999,2000.00000000001,0.0,1.0
2004-01-26,5.7,5.75,5.6,5.67,32400,205.199999999999,206.999999999999,201.599999999999,204.119999999999,900.000000000004,0.0,1.0
2004-01-27,5.85,5.86,5.73,5.75,68400,210.599999999999,210.959999999999,206.279999999999,206.999999999999,1900.00000000001,0.0,1.0
2004-01-28,5.87,5.88,5.75,5.88,36000,211.319999999999,211.679999999999,206.999999999999,211.679999999999,1000,0.0,1.0
2004-01-29,5.76,5.9,5.75,5.87,32400,207.359999999999,212.399999999999,206.999999999999,211.319999999999,900.000000000004,0.0,1.0
2004-01-30,5.74,5.82,5.74,5.78,25200,206.639999999999,209.519999999999,206.639999999999,208.079999999999,700.000000000003,0.0,1.0
2004-02-02,5.63,6.1,5.63,5.8,338400,202.679999999999,219.599999999999,202.679999999999,208.799999999999,9400.00000000005,0.0,1.0
2004-02-03,6.35,7.11,5.7,5.75,1555200,228.599999999999,255.959999999999,205.199999999999,206.999999999999,43200.0000000002,0.0,1.0
2004-02-04,6.4,6.5,5.75,6.5,640800,230.399999999999,233.999999999999,206.999999999999,233.999999999999,17800.0000000001,0.0,1.0
2004-02-05,5.92,6.39,5.85,6.25,309600,213.119999999999,230.039999999999,210.599999999999,224.999999999999,8600.00000000004,0.0,1.0
2004-02-06,5.89,6.07,5.8,6.0,208800,212.039999999999,218.519999999999,208.799999999999,215.999999999999,5800.00000000003,0.0,1.0
2004-02-09,5.9,5.99,5.6,5.85,72000,212.399999999999,215.639999999999,201.599999999999,210.599999999999,2000.00000000001,0.0,1.0
2004-02-10,6.0,6.09,5.88,5.95,72000,215.999999999999,219.239999999999,211.679999999999,214.199999999999,2000.00000000001,0.0,1.0
2004-02-11,5.94,6.0,5.9,6.0,25200,213.839999999999,215.999999999999,212.399999999999,215.999999999999,700.000000000003,0.0,1.0
2004-02-12,5.94,6.88,5.85,5.98,36000,213.839999999999,247.679999999999,210.599999999999,215.279999999999,1000,0.0,1.0
2004-02-13,5.9,6.05,5.82,6.0,57600,212.399999999999,217.799999999999,209.519999999999,215.999999999999,1600.00000000001,0.0,1.0
2004-02-17,5.8,5.95,5.7,5.88,75600,208.799999999999,214.199999999999,205.199999999999,211.679999999999,2100.00000000001,0.0,1.0
2004-02-18,5.65,5.85,5.51,5.82,57600,203.399999999999,210.599999999999,198.359999999999,209.519999999999,1600.00000000001,0.0,1.0
2004-02-19,5.53,5.69,5.35,5.55,75600,199.079999999999,204.839999999999,192.599999999999,199.799999999999,2100.00000000001,0.0,1.0
2004-02-20,5.4,5.6,5.23,5.55,72000,194.399999999999,201.599999999999,188.279999999999,199.799999999999,2000.00000000001,0.0,1.0
2004-02-23,5.1,5.38,5.01,5.35,43200,183.599999999999,193.679999999999,180.359999999999,192.599999999999,1200.00000000001,0.0,1.0
2004-02-24,4.94,5.2,4.71,5.15,68400,177.839999999999,187.199999999999,169.559999999999,185.399999999999,1900.00000000001,0.0,1.0
2004-02-25,4.98,5.04,4.89,5.0,39600,179.279999999999,181.439999999999,176.039999999999,179.999999999999,1100.00000000001,0.0,1.0
2004-02-26,5.08,5.12,4.98,4.98,50400,182.879999999999,184.319999999999,179.279999999999,179.279999999999,1400.00000000001,0.0,1.0
2004-02-27,5.2,5.35,5.15,5.2,64800,187.199999999999,192.599999999999,185.399999999999,187.199999999999,1800.00000000001,0.0,1.0
2004-03-01,5.55,5.59,5.25,5.3,93600,199.799999999999,201.239999999999,188.999999999999,190.799999999999,2600.00000000001,0.0,1.0
2004-03-02,5.84,5.85,5.57,5.58,82800,210.239999999999,210.599999999999,200.519999999999,200.879999999999,2300.00000000001,0.0,1.0
2004-03-03,5.77,5.97,5.75,5.85,28800,207.719999999999,214.919999999999,206.999999999999,210.599999999999,800.000000000004,0.0,1.0
2004-03-04,5.64,5.82,5.45,5.8,32400,203.039999999999,209.519999999999,196.199999999999,208.799999999999,900.000000000004,0.0,1.0
2004-03-05,5.59,5.71,5.47,5.62,39600,201.239999999999,205.559999999999,196.919999999999,202.319999999999,1100.00000000001,0.0,1.0
2004-03-08,5.49,5.72,5.48,5.72,32400,197.639999999999,205.919999999999,197.279999999999,205.919999999999,900.000000000005,0.0,1.0
2004-03-09,5.41,5.5,5.4,5.5,36000,194.759999999999,197.999999999999,194.399999999999,197.999999999999,1000.00000000001,0.0,1.0
2004-03-10,5.1,5.4,4.9,5.4,108000,183.599999999999,194.399999999999,176.399999999999,194.399999999999,3000.00000000002,0.0,1.0
2004-03-11,4.9,5.0,4.72,5.0,104400,176.399999999999,179.999999999999,169.919999999999,179.999999999999,2900.00000000002,0.0,1.0
2004-03-12,5.04,5.05,4.7,4.7,32400,181.439999999999,181.799999999999,169.199999999999,169.199999999999,900.000000000005,0.0,1.0
2004-03-15,4.63,5.1,4.63,5.05,21600,166.679999999999,183.599999999999,166.679999999999,181.799999999999,600.000000000004,0.0,1.0
2004-03-16,4.65,4.8,4.62,4.7,57600,167.399999999999,172.799999999999,166.319999999999,169.199999999999,1600.00000000001,0.0,1.0
2004-03-17,4.69,4.85,4.56,4.65,50400,168.839999999999,174.599999999999,164.159999999999,167.399999999999,1400.00000000001,0.0,1.0
2004-03-18,4.75,4.8,4.65,4.7,21600,170.999999999999,172.799999999999,167.399999999999,169.199999999999,600.000000000004,0.0,1.0
2004-03-19,4.75,4.8,4.66,4.8,18000,170.999999999999,172.799999999999,167.759999999999,172.799999999999,500.000000000003,0.0,1.0
2004-03-22,4.74,4.77,4.46,4.66,32400,170.639999999999,171.719999999999,160.559999999999,167.759999999999,900.000000000005,0.0,1.0
2004-03-23,4.64,4.76,4.55,4.76,43200,167.039999999999,171.359999999999,163.799999999999,171.359999999999,1200.00000000001,0.0,1.0
2004-03-24,4.29,4.61,4.25,4.6,79200,154.439999999999,165.959999999999,152.999999999999,165.599999999999,2200.00000000001,0.0,1.0
2004-03-25,4.28,4.5,4.16,4.27,93600,154.079999999999,161.999999999999,149.759999999999,153.719999999999,2600.00000000002,0.0,1.0
2004-03-26,4.28,4.42,4.25,4.35,32400,154.079999999999,159.119999999999,152.999999999999,156.599999999999,900.000000000006,0.0,1.0
2004-03-29,4.26,4.45,4.25,4.3,64800,153.359999999999,160.199999999999,152.999999999999,154.799999999999,1800.00000000001,0.0,1.0
2004-03-30,4.19,4.28,4.16,4.28,32400,150.839999999999,154.079999999999,149.759999999999,154.079999999999,900.000000000006,0.0,1.0
2004-03-31,4.11,4.18,3.92,4.15,273600,147.959999999999,150.479999999999,141.119999999999,149.399999999999,7600.00000000005,0.0,1.0
2004-04-01,4.61,4.7,4.15,4.15,482400,165.959999999999,169.199999999999,149.399999999999,149.399999999999,13400.0000000001,0.0,1.0
2004-04-02,4.65,4.9,4.63,4.9,104400,167.399999999999,176.399999999999,166.679999999999,176.399999999999,2900.00000000002,0.0,1.0
2004-04-05,4.83,4.92,4.67,4.67,190800,173.879999999999,177.119999999999,168.119999999999,168.119999999999,5300.00000000003,0.0,1.0
2004-04-06,4.63,4.89,4.61,4.85,79200,166.679999999999,176.039999999999,165.959999999999,174.599999999999,2200.00000000001,0.0,1.0
2004-04-07,4.75,4.77,4.59,4.7,122400,170.999999999999,171.719999999999,165.239999999999,169.199999999999,3400.00000000002,0.0,1.0
2004-04-08,5.75,5.75,4.77,4.77,460800,206.999999999999,206.999999999999,171.719999999999,171.719999999999,12800.0000000001,0.0,1.0
2004-04-12,5.85,6.1,5.7,6.05,194400,210.599999999999,219.599999999999,205.199999999999,217.799999999999,5400.00000000003,0.0,1.0
2004-04-13,5.75,5.87,5.25,5.75,226800,206.999999999999,211.319999999999,188.999999999999,206.999999999999,6300.00000000003,0.0,1.0
2004-04-14,5.79,6.0,5.45,5.65,97200,208.439999999999,215.999999999999,196.199999999999,203.399999999999,2700.00000000001,0.0,1.0
2004-04-15,6.2,6.21,5.64,5.64,118800,223.199999999999,223.559999999999,203.039999999999,203.039999999999,3300.00000000002,0.0,1.0
2004-04-16,6.25,6.38,5.95,6.0,129600,224.999999999999,229.679999999999,214.199999999999,215.999999999999,3600.00000000002,0.0,1.0
2004-04-19,6.73,6.75,6.05,6.05,187200,242.279999999999,242.999999999999,217.799999999999,217.799999999999,5200.00000000002,0.0,1.0
2004-04-20,6.8,7.29,6.65,7.0,453600,244.799999999999,262.439999999999,239.399999999999,251.999999999999,12600.0000000001,0.0,1.0
2004-04-21,7.18,7.4,6.4,6.4,180000,258.479999999999,266.399999999999,230.399999999999,230.399999999999,5000.00000000002,0.0,1.0
2004-04-22,6.97,7.15,6.75,7.15,118800,250.919999999999,257.399999999999,242.999999999999,257.399999999999,3300.00000000001,0.0,1.0
2004-04-23,6.99,7.2,6.82,7.05,50400,251.639999999999,259.199999999999,245.519999999999,253.799999999999,1400.00000000001,0.0,1.0
2004-04-26,6.48,7.04,6.4,6.99,219600,233.279999999999,253.439999999999,230.399999999999,251.639999999999,6100.00000000003,0.0,1.0
2004-04-27,6.3,6.45,5.55,6.42,223200,226.799999999999,232.199999999999,199.799999999999,231.119999999999,6200.00000000003,0.0,1.0
2004-04-28,6.5,6.6,6.0,6.0,97200,233.999999999999,237.599999999999,215.999999999999,215.999999999999,2700.00000000001,0.0,1.0
2004-04-29,6.94,7.0,6.3,6.3,201600,249.839999999999,251.999999999999,226.799999999999,226.799999999999,5600.00000000002,0.0,1.0
2004-04-30,6.63,6.99,6.51,6.85,61200,238.679999999999,251.639999999999,234.359999999999,246.599999999999,1700.00000000001,0.0,1.0
2004-05-03,6.2,6.5,5.83,6.5,93600,223.199999999999,233.999999999999,209.879999999999,233.999999999999,2600.00000000001,0.0,1.0
2004-05-04,6.25,6.33,6.2,6.3,61200,224.999999999999,227.879999999999,223.199999999999,226.799999999999,1700.00000000001,0.0,1.0
2004-05-05,6.41,6.54,6.1,6.2,165600,230.759999999999,235.439999999999,219.599999999999,223.199999999999,4600.00000000002,0.0,1.0
2004-05-06,6.41,6.5,6.36,6.45,28800,230.759999999999,233.999999999999,228.959999999999,232.199999999999,800.000000000003,0.0,1.0
2004-05-07,6.72,6.72,6.41,6.41,46800,241.919999999999,241.919999999999,230.759999999999,230.759999999999,1300.00000000001,0.0,1.0
2004-05-10,6.58,6.72,6.15,6.72,75600,236.879999999999,241.919999999999,221.399999999999,241.919999999999,2100.00000000001,0.0,1.0
2004-05-11,6.54,6.64,6.4,6.55,61200,235.439999999999,239.039999999999,230.399999999999,235.799999999999,1700.00000000001,0.0,1.0
2004-05-12,6.68,6.68,6.22,6.6,57600,240.479999999999,240.479999999999,223.919999999999,237.599999999999,1600.00000000001,0.0,1.0
2004-05-13,7.62,7.62,6.5,6.75,288000,274.319999999999,274.319999999999,233.999999999999,242.999999999999,8000.00000000003,0.0,1.0
2004-05-14,8.38,8.4,7.5,7.62,360000,301.679999999999,302.399999999999,269.999999999999,274.319999999999,10000,0.0,1.0
2004-05-17,8.2,8.38,7.8,8.38,252000,295.199999999999,301.679999999999,280.799999999999,301.679999999999,7000.00000000002,0.0,1.0
2004-05-18,7.97,8.25,7.65,8.2,162000,286.919999999999,296.999999999999,275.399999999999,295.199999999999,4500.00000000002,0.0,1.0
2004-05-19,7.8,8.0,7.7,7.9,126000,280.799999999999,287.999999999999,277.199999999999,284.399999999999,3500.00000000001,0.0,1.0
2004-05-20,7.78,7.85,7.71,7.77,43200,280.079999999999,282.599999999999,277.559999999999,279.719999999999,1200,0.0,1.0
2004-05-21,7.75,7.84,7.72,7.8,50400,278.999999999999,282.239999999999,277.919999999999,280.799999999999,1400.00000000001,0.0,1.0
2004-05-24,7.53,7.8,7.51,7.7,61200,271.079999999999,280.799999999999,270.359999999999,277.199999999999,1700.00000000001,0.0,1.0
2004-05-25,7.22,7.54,7.16,7.51,75600,259.919999999999,271.439999999999,257.759999999999,270.359999999999,2100.00000000001,0.0,1.0
2004-05-26,7.34,7.35,6.95,7.22,86400,264.239999999999,264.599999999999,250.199999999999,259.919999999999,2400.00000000001,0.0,1.0
2004-05-27,7.38,7.6,7.3,7.37,46800,265.679999999999,273.599999999999,262.799999999999,265.319999999999,1300.00000000001,0.0,1.0
2004-05-28,7.6,7.7,7.41,7.45,57600,273.599999999999,277.199999999999,266.759999999999,268.199999999999,1600.00000000001,0.0,1.0
2004-06-01,7.95,8.4,7.5,7.63,183600,286.199999999999,302.399999999999,269.999999999999,274.679999999999,5100.00000000002,0.0,1.0
2004-06-02,7.83,8.05,7.8,7.98,50400,281.879999999999,289.799999999999,280.799999999999,287.279999999999,1400.00000000001,0.0,1.0
2004-06-03,7.88,7.9,7.52,7.85,57600,283.679999999999,284.399999999999,270.719999999999,282.599999999999,1600.00000000001,0.0,1.0
2004-06-04,7.82,8.03,7.65,8.03,50400,281.519999999999,289.079999999999,275.399999999999,289.079999999999,1400.00000000001,0.0,1.0
2004-06-07,7.46,7.85,7.45,7.77,54000,268.559999999999,282.599999999999,268.199999999999,279.719999999999,1500.00000000001,0.0,1.0
2004-06-08,7.2,7.46,7.13,7.46,39600,259.199999999999,268.559999999999,256.679999999999,268.559999999999,1100,0.0,1.0
2004-06-09,7.06,7.2,6.97,7.2,46800,254.159999999999,259.199999999999,250.919999999999,259.199999999999,1300.00000000001,0.0,1.0
2004-06-10,7.14,7.2,7.0,7.1,43200,257.039999999999,259.199999999999,251.999999999999,255.599999999999,1200,0.0,1.0
2004-06-14,7.1,7.2,7.04,7.14,21600,255.599999999999,259.199999999999,253.439999999999,257.039999999999,600.000000000002,0.0,1.0
2004-06-15,7.35,7.4,7.05,7.05,39600,264.599999999999,266.399999999999,253.799999999999,253.799999999999,1100,0.0,1.0
2004-06-16,7.57,7.75,7.5,7.5,54000,272.519999999999,278.999999999999,269.999999999999,269.999999999999,1500.00000000001,0.0,1.0
2004-06-17,7.76,7.8,7.5,7.5,18000,279.359999999999,280.799999999999,269.999999999999,269.999999999999,500.000000000002,0.0,1.0
2004-06-18,7.49,7.65,7.3,7.65,61200,269.639999999999,275.399999999999,262.799999999999,275.399999999999,1700.00000000001,0.0,1.0
2004-06-21,7.66,7.68,7.55,7.55,18000,275.759999999999,276.479999999999,271.799999999999,271.799999999999,500.000000000002,0.0,1.0
2004-06-22,7.6,7.71,7.56,7.7,54000,273.599999999999,277.559999999999,272.159999999999,277.199999999999,1500.00000000001,0.0,1.0
2004-06-23,7.86,8.15,7.65,7.8,158400,282.959999999999,293.399999999999,275.399999999999,280.799999999999,4400.00000000002,0.0,1.0
2004-06-24,7.72,8.0,7.65,8.0,61200,277.919999999999,287.999999999999,275.399999999999,287.999999999999,1700.00000000001,0.0,1.0
2004-06-25,7.82,7.9,7.7,7.75,39600,281.519999999999,284.399999999999,277.199999999999,278.999999999999,1100,0.0,1.0
2004-06-28,7.88,7.95,7.84,7.95,32400,283.679999999999,286.199999999999,282.239999999999,286.199999999999,900.000000000003,0.0,1.0
2004-06-29,7.71,7.91,7.67,7.9,43200,277.559999999999,284.759999999999,276.119999999999,284.399999999999,1200,0.0,1.0
2004-06-30,7.69,7.69,7.55,7.6,86400,276.839999999999,276.839999999999,271.799999999999,273.599999999999,2400.00000000001,0.0,1.0
2004-07-01,7.58,7.7,7.45,7.65,21600,272.879999999999,277.199999999999,268.199999999999,275.399999999999,600.000000000002,0.0,1.0
2004-07-02,7.5,7.6,7.5,7.55,14400,269.999999999999,273.599999999999,269.999999999999,271.799999999999,400.000000000002,0.0,1.0
2004-07-06,7.2,7.55,7.0,7.55,43200,259.199999999999,271.799999999999,251.999999999999,271.799999999999,1200,0.0,1.0
2004-07-07,7.0,7.3,6.8,7.25,100800,251.999999999999,262.799999999999,244.799999999999,260.999999999999,2800.00000000001,0.0,1.0
2004-07-08,6.84,7.19,6.53,7.0,86400,246.239999999999,258.839999999999,235.079999999999,251.999999999999,2400.00000000001,0.0,1.0
2004-07-09,6.88,7.02,6.69,7.0,28800,247.679999999999,252.719999999999,240.839999999999,251.999999999999,800.000000000003,0.0,1.0
2004-07-12,6.5,6.9,6.5,6.9,36000,233.999999999999,248.399999999999,233.999999999999,248.399999999999,1000,0.0,1.0
2004-07-13,6.55,6.62,6.51,6.55,14400,235.799999999999,238.319999999999,234.359999999999,235.799999999999,400.000000000002,0.0,1.0
2004-07-14,6.34,6.57,6.3,6.57,18000,228.239999999999,236.519999999999,226.799999999999,236.519999999999,500.000000000002,0.0,1.0
2004-07-15,5.95,6.37,5.8,6.37,169200,214.199999999999,229.319999999999,208.799999999999,229.319999999999,4700.00000000002,0.0,1.0
2004-07-16,5.81,6.0,5.81,6.0,25200,209.159999999999,215.999999999999,209.159999999999,215.999999999999,700.000000000003,0.0,1.0
2004-07-19,5.67,5.83,5.56,5.83,50400,204.119999999999,209.879999999999,200.159999999999,209.879999999999,1400.00000000001,0.0,1.0
2004-07-20,5.67,5.75,5.5,5.7,43200,204.119999999999,206.999999999999,197.999999999999,205.199999999999,1200.00000000001,0.0,1.0
2004-07-21,5.95,6.1,5.68,5.7,68400,214.199999999999,219.599999999999,204.479999999999,205.199999999999,1900.00000000001,0.0,1.0
2004-07-22,5.83,5.98,5.7,5.95,14400,209.879999999999,215.279999999999,205.199999999999,214.199999999999,400.000000000002,0.0,1.0
2004-07-23,5.78,5.9,5.51,5.9,32400,208.079999999999,212.399999999999,198.359999999999,212.399999999999,900.000000000004,0.0,1.0
2004-07-26,5.92,6.18,5.75,5.75,244800,213.119999999999,222.479999999999,206.999999999999,206.999999999999,6800.00000000003,0.0,1.0
2004-07-27,5.85,6.2,5.85,6.15,79200,210.599999999999,223.199999999999,210.599999999999,221.399999999999,2200.00000000001,0.0,1.0
2004-07-28,5.67,5.92,5.57,5.92,43200,204.119999999999,213.119999999999,200.519999999999,213.119999999999,1200.00000000001,0.0,1.0
2004-07-29,5.9,5.96,5.7,5.75,43200,212.399999999999,214.559999999999,205.199999999999,206.999999999999,1200.00000000001,0.0,1.0
2004-07-30,6.15,6.15,5.82,5.95,61200,221.399999999999,221.399999999999,209.519999999999,214.199999999999,1700.00000000001,0.0,1.0
2004-08-02,5.88,6.0,5.85,6.0,36000,211.679999999999,215.999999999999,210.599999999999,215.999999999999,1000,0.0,1.0
2004-08-03,5.84,5.9,5.79,5.9,21600,210.239999999999,212.399999999999,208.439999999999,212.399999999999,600.000000000003,0.0,1.0
2004-08-04,5.55,5.8,5.5,5.8,54000,199.799999999999,208.799999999999,197.999999999999,208.799999999999,1500.00000000001,0.0,1.0
2004-08-05,5.19,5.55,5.14,5.55,32400,186.839999999999,199.799999999999,185.039999999999,199.799999999999,900.000000000005,0.0,1.0
2004-08-06,4.95,5.18,4.65,5.18,104400,178.199999999999,186.479999999999,167.399999999999,186.479999999999,2900.00000000002,0.0,1.0
2004-08-09,5.0,5.03,4.68,5.0,50400,179.999999999999,181.079999999999,168.479999999999,179.999999999999,1400.00000000001,0.0,1.0
2004-08-10,4.89,5.19,4.5,5.19,79200,176.039999999999,186.839999999999,161.999999999999,186.839999999999,2200.00000000001,0.0,1.0
2004-08-11,4.75,4.89,4.38,4.89,86400,170.999999999999,176.039999999999,157.679999999999,176.039999999999,2400.00000000001,0.0,1.0
2004-08-12,4.85,4.85,4.73,4.75,28800,174.599999999999,174.599999999999,170.279999999999,170.999999999999,800.000000000005,0.0,1.0
2004-08-13,4.93,4.97,4.89,4.9,18000,177.479999999999,178.919999999999,176.039999999999,176.399999999999,500.000000000003,0.0,1.0
2004-08-16,5.43,5.6,4.9,4.94,208800,195.479999999999,201.599999999999,176.399999999999,177.839999999999,5800.00000000003,0.0,1.0
2004-08-17,5.7,5.75,5.45,5.45,108000,205.199999999999,206.999999999999,196.199999999999,196.199999999999,3000.00000000002,0.0,1.0
2004-08-18,5.88,5.95,5.7,5.73,129600,211.679999999999,214.199999999999,205.199999999999,206.279999999999,3600.00000000002,0.0,1.0
2004-08-19,5.85,5.87,5.81,5.85,28800,210.599999999999,211.319999999999,209.159999999999,210.599999999999,800.000000000004,0.0,1.0
2004-08-20,5.95,6.02,5.8,5.8,46800,214.199999999999,216.719999999999,208.799999999999,208.799999999999,1300.00000000001,0.0,1.0
2004-08-23,6.32,6.43,5.95,6.0,79200,227.519999999999,231.479999999999,214.199999999999,215.999999999999,2200.00000000001,0.0,1.0
2004-08-24,6.38,6.45,6.24,6.24,43200,229.679999999999,232.199999999999,224.639999999999,224.639999999999,1200.00000000001,0.0,1.0
2004-08-25,6.9,6.9,6.3,6.3,93600,248.399999999999,248.399999999999,226.799999999999,226.799999999999,2600.00000000001,0.0,1.0
2004-08-26,6.7,6.94,6.5,6.85,68400,241.199999999999,249.839999999999,233.999999999999,246.599999999999,1900.00000000001,0.0,1.0
2004-08-27,6.7,6.75,6.48,6.65,50400,241.199999999999,242.999999999999,233.279999999999,239.399999999999,1400.00000000001,0.0,1.0
2004-08-30,6.84,6.86,6.53,6.7,61200,246.239999999999,246.959999999999,235.079999999999,241.199999999999,1700.00000000001,0.0,1.0
2004-08-31,6.92,6.92,6.77,6.85,43200,249.119999999999,249.119999999999,243.719999999999,246.599999999999,1200,0.0,1.0
2004-09-01,7.24,7.38,6.9,6.9,187200,260.639999999999,265.679999999999,248.399999999999,248.399999999999,5200.00000000002,0.0,1.0
2004-09-02,7.31,7.38,7.25,7.25,50400,263.159999999999,265.679999999999,260.999999999999,260.999999999999,1400.00000000001,0.0,1.0
2004-09-03,7.3,7.37,7.3,7.3,39600,262.799999999999,265.319999999999,262.799999999999,262.799999999999,1100,0.0,1.0
2004-09-07,7.3,7.41,7.2,7.3,32400,262.799999999999,266.759999999999,259.199999999999,262.799999999999,900.000000000003,0.0,1.0
2004-09-08,7.25,7.35,7.16,7.25,10800,260.999999999999,264.599999999999,257.759999999999,260.999999999999,300.000000000001,0.0,1.0
2004-09-09,7.1,7.25,6.85,7.25,50400,255.599999999999,260.999999999999,246.599999999999,260.999999999999,1400.00000000001,0.0,1.0
2004-09-10,7.1,7.18,7.1,7.1,14400,255.599999999999,258.479999999999,255.599999999999,255.599999999999,400.000000000002,0.0,1.0
2004-09-13,7.5,7.5,7.0,7.1,284400,269.999999999999,269.999999999999,251.999999999999,255.599999999999,7900.00000000003,0.0,1.0
2004-09-14,7.85,7.9,7.5,7.5,316800,282.599999999999,284.399999999999,269.999999999999,269.999999999999,8800.00000000003,0.0,1.0
2004-09-15,8.23,8.55,7.98,8.0,478800,296.279999999999,307.799999999999,287.279999999999,287.999999999999,13300,0.0,1.0
2004-09-16,8.7,8.7,8.2,8.28,302400,313.199999999999,313.199999999999,295.199999999999,298.079999999999,8400.00000000003,0.0,1.0
2004-09-17,8.91,9.25,8.8,8.8,363600,320.759999999999,332.999999999999,316.799999999999,316.799999999999,10100,0.0,1.0
2004-09-20,9.2,9.3,8.9,9.05,259200,331.199999999999,334.799999999999,320.399999999999,325.799999999999,7200.00000000002,0.0,1.0
2004-09-21,9.55,9.75,9.15,9.19,381600,343.799999999999,350.999999999999,329.399999999999,330.839999999999,10600,0.0,1.0
2004-09-22,9.89,10.47,9.5,10.46,1065600,356.039999999999,376.919999999999,341.999999999999,376.559999999999,29600.0000000001,0.0,1.0
2004-09-23,9.17,10.09,8.75,9.95,406800,330.119999999999,363.239999999999,314.999999999999,358.199999999999,11300,0.0,1.0
2004-09-24,8.89,9.25,8.89,9.17,273600,320.039999999999,332.999999999999,320.039999999999,330.119999999999,7600.00000000002,0.0,1.0
2004-09-27,8.82,9.0,8.34,8.75,244800,317.519999999999,323.999999999999,300.239999999999,314.999999999999,6800.00000000002,0.0,1.0
2004-09-28,9.01,9.2,8.65,9.0,356400,324.359999999999,331.199999999999,311.399999999999,323.999999999999,9900.00000000003,0.0,1.0
2004-09-29,8.87,9.15,8.86,9.15,158400,319.319999999999,329.399999999999,318.959999999999,329.399999999999,4400.00000000001,0.0,1.0
2004-09-30,9.01,9.1,8.7,8.95,104400,324.359999999999,327.599999999999,313.199999999999,322.199999999999,2900.00000000001,0.0,1.0
2004-10-01,9.65,9.85,9.1,9.1,291600,347.399999999999,354.599999999999,327.599999999999,327.599999999999,8100.00000000002,0.0,1.0
2004-10-04,9.75,9.9,9.56,9.72,90000,350.999999999999,356.399999999999,344.159999999999,349.919999999999,2500.00000000001,0.0,1.0
2004-10-05,9.9,10.14,9.66,9.77,129600,356.399999999999,365.039999999999,347.759999999999,351.719999999999,3600.00000000001,0.0,1.0
2004-10-06,9.98,9.99,9.77,9.85,64800,359.279999999999,359.639999999999,351.719999999999,354.599999999999,1800.00000000001,0.0,1.0
2004-10-07,10.06,10.2,9.83,9.95,162000,362.159999999999,367.199999999999,353.879999999999,358.199999999999,4500.00000000001,0.0,1.0
2004-10-08,9.71,10.3,9.7,10.0,241200,349.559999999999,370.799999999999,349.199999999999,359.999999999999,6700.00000000002,0.0,1.0
2004-10-11,9.8,9.82,9.4,9.71,183600,352.799999999999,353.519999999999,338.399999999999,349.559999999999,5100.00000000001,0.0,1.0
2004-10-12,9.83,9.89,9.71,9.82,46800,353.879999999999,356.039999999999,349.559999999999,353.519999999999,1300,0.0,1.0
2004-10-13,9.85,9.89,9.79,9.8,32400,354.599999999999,356.039999999999,352.439999999999,352.799999999999,900.000000000003,0.0,1.0
2004-10-14,9.75,10.09,9.7,9.85,72000,350.999999999999,363.239999999999,349.199999999999,354.599999999999,2000.00000000001,0.0,1.0
2004-10-15,9.65,9.83,9.56,9.78,28800,347.399999999999,353.879999999999,344.159999999999,352.079999999999,800.000000000002,0.0,1.0
2004-10-18,9.4,9.85,9.4,9.7,133200,338.399999999999,354.599999999999,338.399999999999,349.199999999999,3700.00000000001,0.0,1.0
2004-10-19,9.26,9.5,9.2,9.3,68400,333.359999999999,341.999999999999,331.199999999999,334.799999999999,1900.00000000001,0.0,1.0
2004-10-20,9.45,9.55,9.15,9.27,50400,340.199999999999,343.799999999999,329.399999999999,333.719999999999,1400,0.0,1.0
2004-10-21,9.5,9.55,9.4,9.42,32400,341.999999999999,343.799999999999,338.399999999999,339.119999999999,900.000000000003,0.0,1.0
2004-10-22,9.47,9.51,9.45,9.5,10800,340.919999999999,342.359999999999,340.199999999999,341.999999999999,300.000000000001,0.0,1.0
2004-10-25,9.65,9.76,9.47,9.48,39600,347.399999999999,351.359999999999,340.919999999999,341.279999999999,1100,0.0,1.0
2004-10-26,9.75,9.75,9.63,9.7,208800,350.999999999999,350.999999999999,346.679999999999,349.199999999999,5800.00000000002,0.0,1.0
2004-10-27,9.82,9.82,9.7,9.79,104400,353.519999999999,353.519999999999,349.199999999999,352.439999999999,2900.00000000001,0.0,1.0
2004-10-28,9.83,9.9,9.75,9.8,64800,353.879999999999,356.399999999999,350.999999999999,352.799999999999,1800.00000000001,0.0,1.0
2004-10-29,9.98,9.99,9.75,9.8,82800,359.279999999999,359.639999999999,350.999999999999,352.799999999999,2300.00000000001,0.0,1.0
2004-11-01,9.2,10.0,9.0,9.99,392400,331.199999999999,359.999999999999,323.999999999999,359.639999999999,10900,0.0,1.0
2004-11-02,8.72,9.2,8.52,9.2,291600,313.919999999999,331.199999999999,306.719999999999,331.199999999999,8100.00000000003,0.0,1.0
2004-11-03,8.9,8.98,8.8,8.8,72000,320.399999999999,323.279999999999,316.799999999999,316.799999999999,2000.00000000001,0.0,1.0
2004-11-04,8.64,8.95,8.6,8.95,43200,311.039999999999,322.199999999999,309.599999999999,322.199999999999,1200,0.0,1.0
2004-11-05,9.1,9.1,8.56,8.6,72000,327.599999999999,327.599999999999,308.159999999999,309.599999999999,2000.00000000001,0.0,1.0
2004-11-08,8.9,9.15,8.9,8.98,36000,320.399999999999,329.399999999999,320.399999999999,323.279999999999,1000,0.0,1.0
2004-11-09,9.06,9.09,8.6,8.82,72000,326.159999999999,327.239999999999,309.599999999999,317.519999999999,2000.00000000001,0.0,1.0
2004-11-10,9.06,9.2,8.8,9.1,28800,326.159999999999,331.199999999999,316.799999999999,327.599999999999,800.000000000003,0.0,1.0
2004-11-11,9.31,9.39,8.97,9.13,36000,335.159999999999,338.039999999999,322.919999999999,328.679999999999,1000,0.0,1.0
2004-11-12,9.22,9.5,9.2,9.31,115200,331.919999999999,341.999999999999,331.199999999999,335.159999999999,3200.00000000001,0.0,1.0
2004-11-15,9.07,9.15,8.95,9.1,68400,326.519999999999,329.399999999999,322.199999999999,327.599999999999,1900.00000000001,0.0,1.0
2004-11-16,9.18,9.18,8.95,9.02,68400,330.479999999999,330.479999999999,322.199999999999,324.719999999999,1900.00000000001,0.0,1.0
2004-11-17,9.05,9.2,9.05,9.13,64800,325.799999999999,331.199999999999,325.799999999999,328.679999999999,1800.00000000001,0.0,1.0
2004-11-18,9.7,9.8,9.15,9.15,241200,349.199999999999,352.799999999999,329.399999999999,329.399999999999,6700.00000000002,0.0,1.0
2004-11-19,10.0,10.15,9.73,9.73,324000,359.999999999999,365.399999999999,350.279999999999,350.279999999999,9000.00000000003,0.0,1.0
2004-11-22,9.85,10.4,9.15,9.9,223200,354.599999999999,374.399999999999,329.399999999999,356.399999999999,6200.00000000002,0.0,1.0
2004-11-23,9.99,10.04,9.25,9.9,158400,359.639999999999,361.439999999999,332.999999999999,356.399999999999,4400.00000000001,0.0,1.0
2004-11-24,9.9,10.19,9.8,10.02,118800,356.399999999999,366.839999999999,352.799999999999,360.719999999999,3300.00000000001,0.0,1.0
2004-11-26,10.15,10.23,9.9,9.9,46800,365.399999999999,368.279999999999,356.399999999999,356.399999999999,1300,0.0,1.0
2004-11-29,10.44,10.89,10.2,10.24,554400,375.839999999998,392.039999999998,367.199999999999,368.639999999999,15400.0000000001,0.0,1.0
2004-11-30,10.07,10.58,10.02,10.5,309600,362.519999999999,380.879999999999,360.719999999999,377.999999999999,8600.00000000002,0.0,1.0
2004-12-01,8.4,10.06,8.05,10.06,2181600,302.399999999999,362.159999999999,289.799999999999,362.159999999999,60600.0000000002,0.0,1.0
2004-12-02,7.5,9.17,7.15,8.55,2548800,269.999999999999,330.119999999999,257.399999999999,307.799999999999,70800.0000000003,0.0,1.0
2004-12-03,4.84,5.4,4.3,4.35,5040000,174.239999999999,194.399999999999,154.799999999999,156.599999999999,140000.000000001,0.0,1.0
2004-12-06,5.17,5.38,4.93,5.0,1490400,186.119999999999,193.679999999999,177.479999999999,179.999999999999,41400.0000000002,0.0,1.0
2004-12-07,4.99,5.43,4.95,5.2,705600,179.639999999999,195.479999999999,178.199999999999,187.199999999999,19600.0000000001,0.0,1.0
2004-12-08,4.77,5.05,4.7,5.05,720000,171.719999999999,181.799999999999,169.199999999999,181.799999999999,20000.0000000001,0.0,1.0
2004-12-09,4.6,4.79,4.5,4.76,550800,165.599999999999,172.439999999999,161.999999999999,171.359999999999,15300.0000000001,0.0,1.0
2004-12-10,4.54,4.55,4.35,4.52,288000,163.439999999999,163.799999999999,156.599999999999,162.719999999999,8000.00000000005,0.0,1.0
2004-12-13,4.57,4.69,4.38,4.54,360000,164.519999999999,168.839999999999,157.679999999999,163.439999999999,10000.0000000001,0.0,1.0
2004-12-14,4.98,5.06,4.62,4.65,385200,179.279999999999,182.159999999999,166.319999999999,167.399999999999,10700.0000000001,0.0,1.0
2004-12-15,4.83,5.07,4.82,5.06,133200,173.879999999999,182.519999999999,173.519999999999,182.159999999999,3700.00000000002,0.0,1.0
2004-12-16,5.0,5.02,4.87,4.93,133200,179.999999999999,180.719999999999,175.319999999999,177.479999999999,3700.00000000002,0.0,1.0
2004-12-17,4.92,5.05,4.9,5.03,100800,177.119999999999,181.799999999999,176.399999999999,181.079999999999,2800.00000000002,0.0,1.0
2004-12-20,4.79,4.95,4.66,4.9,111600,172.439999999999,178.199999999999,167.759999999999,176.399999999999,3100.00000000002,0.0,1.0
2004-12-21,4.8,4.91,4.59,4.87,158400,172.799999999999,176.759999999999,165.239999999999,175.319999999999,4400.00000000003,0.0,1.0
2004-12-22,4.62,4.9,4.6,4.88,136800,166.319999999999,176.399999999999,165.599999999999,175.679999999999,3800.00000000002,0.0,1.0
2004-12-23,4.59,4.62,4.5,4.62,169200,165.239999999999,166.319999999999,161.999999999999,166.319999999999,4700.00000000003,0.0,1.0
2004-12-27,4.82,4.86,4.56,4.59,111600,173.519999999999,174.959999999999,164.159999999999,165.239999999999,3100.00000000002,0.0,1.0
2004-12-28,4.86,4.9,4.78,4.88,64800,174.959999999999,176.399999999999,172.079999999999,175.679999999999,1800.00000000001,0.0,1.0
2004-12-29,5.08,5.14,4.85,4.95,144000,182.879999999999,185.039999999999,174.599999999999,178.199999999999,4000.00000000002,0.0,1.0
2004-12-30,5.4,5.49,5.08,5.1,277200,194.399999999999,197.639999999999,182.879999999999,183.599999999999,7700.00000000004,0.0,1.0
2004-12-31,5.48,5.5,5.37,5.4,183600,197.279999999999,197.999999999999,193.319999999999,194.399999999999,5100.00000000003,0.0,1.0
2005-01-03,5.13,5.51,5.11,5.51,216000,184.679999999999,198.359999999999,183.959999999999,198.359999999999,6000.00000000003,0.0,1.0
2005-01-04,5.08,5.3,4.97,5.14,212400,182.879999999999,190.799999999999,178.919999999999,185.039999999999,5900.00000000003,0.0,1.0
2005-01-05,5.23,5.3,5.03,5.06,198000,188.279999999999,190.799999999999,181.079999999999,182.159999999999,5500.00000000003,0.0,1.0
2005-01-06,5.33,5.41,5.26,5.29,154800,191.879999999999,194.759999999999,189.359999999999,190.439999999999,4300.00000000002,0.0,1.0
2005-01-07,5.39,5.45,5.33,5.33,180000,194.039999999999,196.199999999999,191.879999999999,191.879999999999,5000.00000000003,0.0,1.0
2005-01-10,5.55,5.7,5.4,5.46,180000,199.799999999999,205.199999999999,194.399999999999,196.559999999999,5000.00000000003,0.0,1.0
2005-01-11,5.54,5.6,5.45,5.59,151200,199.439999999999,201.599999999999,196.199999999999,201.239999999999,4200.00000000002,0.0,1.0
2005-01-12,5.82,6.01,5.45,5.45,349200,209.519999999999,216.359999999999,196.199999999999,196.199999999999,9700.00000000005,0.0,1.0
2005-01-13,5.71,5.95,5.66,5.91,165600,205.559999999999,214.199999999999,203.759999999999,212.759999999999,4600.00000000002,0.0,1.0
2005-01-14,5.94,5.95,5.79,5.79,111600,213.839999999999,214.199999999999,208.439999999999,208.439999999999,3100.00000000001,0.0,1.0
2005-01-18,5.9,6.03,5.6,6.01,122400,212.399999999999,217.079999999999,201.599999999999,216.359999999999,3400.00000000002,0.0,1.0
2005-01-19,5.67,6.0,5.62,5.97,72000,204.119999999999,215.999999999999,202.319999999999,214.919999999999,2000.00000000001,0.0,1.0
2005-01-20,5.58,5.64,5.41,5.57,90000,200.879999999999,203.039999999999,194.759999999999,200.519999999999,2500.00000000001,0.0,1.0
2005-01-21,5.36,5.6,5.3,5.51,104400,192.959999999999,201.599999999999,190.799999999999,198.359999999999,2900.00000000002,0.0,1.0
2005-01-24,5.3,5.41,5.14,5.37,93600,190.799999999999,194.759999999999,185.039999999999,193.319999999999,2600.00000000001,0.0,1.0
2005-01-25,5.29,5.44,5.27,5.34,64800,190.439999999999,195.839999999999,189.719999999999,192.239999999999,1800.00000000001,0.0,1.0
2005-01-26,5.49,5.54,5.25,5.27,43200,197.639999999999,199.439999999999,188.999999999999,189.719999999999,1200.00000000001,0.0,1.0
2005-01-27,5.58,5.67,5.53,5.54,93600,200.879999999999,204.119999999999,199.079999999999,199.439999999999,2600.00000000001,0.0,1.0
2005-01-28,5.59,5.66,5.44,5.66,68400,201.239999999999,203.759999999999,195.839999999999,203.759999999999,1900.00000000001,0.0,1.0
2005-01-31,5.63,5.69,5.52,5.61,82800,202.679999999999,204.839999999999,198.719999999999,201.959999999999,2300.00000000001,0.0,1.0
2005-02-01,5.69,5.78,5.58,5.63,97200,204.839999999999,208.079999999999,200.879999999999,202.679999999999,2700.00000000001,0.0,1.0
2005-02-02,5.76,5.78,5.66,5.73,111600,207.359999999999,208.079999999999,203.759999999999,206.279999999999,3100.00000000002,0.0,1.0
2005-02-03,5.62,5.77,5.55,5.77,28800,202.319999999999,207.719999999999,199.799999999999,207.719999999999,800.000000000004,0.0,1.0
2005-02-04,5.48,5.64,5.45,5.63,50400,197.279999999999,203.039999999999,196.199999999999,202.679999999999,1400.00000000001,0.0,1.0
2005-02-07,5.4,5.56,5.3,5.55,64800,194.399999999999,200.159999999999,190.799999999999,199.799999999999,1800.00000000001,0.0,1.0
2005-02-08,5.45,5.51,5.25,5.4,36000,196.199999999999,198.359999999999,188.999999999999,194.399999999999,1000.00000000001,0.0,1.0
2005-02-09,5.32,5.58,5.31,5.54,64800,191.519999999999,200.879999999999,191.159999999999,199.439999999999,1800.00000000001,0.0,1.0
2005-02-10,5.36,5.49,5.33,5.33,14400,192.959999999999,197.639999999999,191.879999999999,191.879999999999,400.000000000002,0.0,1.0
2005-02-11,5.28,5.37,5.2,5.37,36000,190.079999999999,193.319999999999,187.199999999999,193.319999999999,1000.00000000001,0.0,1.0
2005-02-14,5.13,5.3,5.05,5.28,68400,184.679999999999,190.799999999999,181.799999999999,190.079999999999,1900.00000000001,0.0,1.0
2005-02-15,5.22,5.29,5.09,5.1,28800,187.919999999999,190.439999999999,183.239999999999,183.599999999999,800.000000000004,0.0,1.0
2005-02-16,5.23,5.38,5.19,5.31,93600,188.279999999999,193.679999999999,186.839999999999,191.159999999999,2600.00000000001,0.0,1.0
2005-02-17,5.26,5.4,5.25,5.29,25200,189.359999999999,194.399999999999,188.999999999999,190.439999999999,700.000000000004,0.0,1.0
2005-02-18,5.26,5.4,5.23,5.29,28800,189.359999999999,194.399999999999,188.279999999999,190.439999999999,800.000000000004,0.0,1.0
2005-02-22,5.19,5.3,5.19,5.3,32400,186.839999999999,190.799999999999,186.839999999999,190.799999999999,900.000000000005,0.0,1.0
2005-02-23,5.32,5.4,5.27,5.34,50400,191.519999999999,194.399999999999,189.719999999999,192.239999999999,1400.00000000001,0.0,1.0
2005-02-24,5.27,5.39,5.16,5.35,7200,189.719999999999,194.039999999999,185.759999999999,192.599999999999,200.000000000001,0.0,1.0
2005-02-25,5.22,5.27,5.15,5.27,25200,187.919999999999,189.719999999999,185.399999999999,189.719999999999,700.000000000004,0.0,1.0
2005-02-28,5.05,5.31,5.04,5.31,54000,181.799999999999,191.159999999999,181.439999999999,191.159999999999,1500.00000000001,0.0,1.0
2005-03-01,4.86,5.05,4.86,5.05,72000,174.959999999999,181.799999999999,174.959999999999,181.799999999999,2000.00000000001,0.0,1.0
2005-03-02,4.95,5.28,4.9,4.93,79200,178.199999999999,190.079999999999,176.399999999999,177.479999999999,2200.00000000001,0.0,1.0
2005-03-03,4.94,5.09,4.91,5.03,32400,177.839999999999,183.239999999999,176.759999999999,181.079999999999,900.000000000005,0.0,1.0
2005-03-04,4.96,5.2,4.96,5.2,61200,178.559999999999,187.199999999999,178.559999999999,187.199999999999,1700.00000000001,0.0,1.0
2005-03-07,4.61,4.96,4.5,4.96,219600,165.959999999999,178.559999999999,161.999999999999,178.559999999999,6100.00000000004,0.0,1.0
2005-03-08,4.71,4.75,4.62,4.68,212400,169.559999999999,170.999999999999,166.319999999999,168.479999999999,5900.00000000003,0.0,1.0
2005-03-09,4.64,4.7,4.61,4.7,36000,167.039999999999,169.199999999999,165.959999999999,169.199999999999,1000.00000000001,0.0,1.0
2005-03-10,4.55,4.64,4.47,4.6,72000,163.799999999999,167.039999999999,160.919999999999,165.599999999999,2000.00000000001,0.0,1.0
2005-03-11,4.4,4.5,4.35,4.5,72000,158.399999999999,161.999999999999,156.599999999999,161.999999999999,2000.00000000001,0.0,1.0
2005-03-14,4.22,4.4,4.22,4.39,61200,151.919999999999,158.399999999999,151.919999999999,158.039999999999,1700.00000000001,0.0,1.0
2005-03-15,4.27,4.37,4.15,4.16,97200,153.719999999999,157.319999999999,149.399999999999,149.759999999999,2700.00000000002,0.0,1.0
2005-03-16,4.25,4.49,4.25,4.27,93600,152.999999999999,161.639999999999,152.999999999999,153.719999999999,2600.00000000002,0.0,1.0
2005-03-17,4.42,4.64,4.25,4.25,28800,159.119999999999,167.039999999999,152.999999999999,152.999999999999,800.000000000005,0.0,1.0
2005-03-18,4.64,5.0,4.42,4.43,104400,167.039999999999,179.999999999999,159.119999999999,159.479999999999,2900.00000000002,0.0,1.0
2005-03-21,4.51,4.78,4.4,4.73,28800,162.359999999999,172.079999999999,158.399999999999,170.279999999999,800.000000000005,0.0,1.0
2005-03-22,4.47,4.74,4.44,4.74,32400,160.919999999999,170.639999999999,159.839999999999,170.639999999999,900.000000000006,0.0,1.0
2005-03-23,4.42,4.47,4.34,4.43,10800,159.119999999999,160.919999999999,156.239999999999,159.479999999999,300.000000000002,0.0,1.0
2005-03-24,4.29,4.44,4.29,4.33,50400,154.439999999999,159.839999999999,154.439999999999,155.879999999999,1400.00000000001,0.0,1.0
2005-03-28,4.13,4.38,4.13,4.38,32400,148.679999999999,157.679999999999,148.679999999999,157.679999999999,900.000000000006,0.0,1.0
2005-03-29,3.92,4.59,3.9,4.13,72000,141.119999999999,165.239999999999,140.399999999999,148.679999999999,2000.00000000001,0.0,1.0
2005-03-30,3.93,4.04,3.86,3.92,100800,141.479999999999,145.439999999999,138.959999999999,141.119999999999,2800.00000000002,0.0,1.0
2005-03-31,4.0,4.3,3.9,3.9,115200,143.999999999999,154.799999999999,140.399999999999,140.399999999999,3200.00000000002,0.0,1.0
2005-04-01,4.06,4.28,4.02,4.09,122400,146.159999999999,154.079999999999,144.719999999999,147.239999999999,3400.00000000002,0.0,1.0
2005-04-04,4.11,4.31,4.1,4.15,133200,147.959999999999,155.159999999999,147.599999999999,149.399999999999,3700.00000000002,0.0,1.0
2005-04-05,4.11,4.24,4.04,4.1,90000,147.959999999999,152.639999999999,145.439999999999,147.599999999999,2500.00000000002,0.0,1.0
2005-04-06,4.22,4.42,4.15,4.31,25200,151.919999999999,159.119999999999,149.399999999999,155.159999999999,700.000000000005,0.0,1.0
2005-04-07,4.22,4.49,4.22,4.25,36000,151.919999999999,161.639999999999,151.919999999999,152.999999999999,1000.00000000001,0.0,1.0
2005-04-08,4.27,4.39,4.23,4.23,14400,153.719999999999,158.039999999999,152.279999999999,152.279999999999,400.000000000003,0.0,1.0
2005-04-11,4.19,4.35,4.19,4.3,28800,150.839999999999,156.599999999999,150.839999999999,154.799999999999,800.000000000005,0.0,1.0
2005-04-12,4.13,4.2,4.07,4.13,21600,148.679999999999,151.199999999999,146.519999999999,148.679999999999,600.000000000004,0.0,1.0
2005-04-13,4.05,4.15,4.05,4.15,28800,145.799999999999,149.399999999999,145.799999999999,149.399999999999,800.000000000006,0.0,1.0
2005-04-14,4.02,4.13,3.97,4.05,50400,144.719999999999,148.679999999999,142.919999999999,145.799999999999,1400.00000000001,0.0,1.0
2005-04-15,3.91,4.04,3.9,4.02,25200,140.759999999999,145.439999999999,140.399999999999,144.719999999999,700.000000000005,0.0,1.0
2005-04-18,3.75,3.95,3.73,3.92,147600,134.999999999999,142.199999999999,134.279999999999,141.119999999999,4100.00000000003,0.0,1.0
2005-04-19,3.83,3.83,3.71,3.77,64800,137.879999999999,137.879999999999,133.559999999999,135.719999999999,1800.00000000001,0.0,1.0
2005-04-20,3.88,4.2,3.75,3.88,79200,139.679999999999,151.199999999999,134.999999999999,139.679999999999,2200.00000000002,0.0,1.0
2005-04-21,4.01,4.05,3.87,3.95,25200,144.359999999999,145.799999999999,139.319999999999,142.199999999999,700.000000000005,0.0,1.0
2005-04-22,4.25,4.26,4.07,4.07,82800,152.999999999999,153.359999999999,146.519999999999,146.519999999999,2300.00000000002,0.0,1.0
2005-04-25,4.08,4.38,4.05,4.31,21600,146.879999999999,157.679999999999,145.799999999999,155.159999999999,600.000000000004,0.0,1.0
2005-04-26,3.97,4.1,3.93,4.1,28800,142.919999999999,147.599999999999,141.479999999999,147.599999999999,800.000000000006,0.0,1.0
2005-04-27,3.89,3.97,3.85,3.92,21600,140.039999999999,142.919999999999,138.599999999999,141.119999999999,600.000000000004,0.0,1.0
2005-04-28,3.89,3.93,3.85,3.87,18000,140.039999999999,141.479999999999,138.599999999999,139.319999999999,500.000000000004,0.0,1.0
2005-04-29,3.89,3.95,3.82,3.92,10800,140.039999999999,142.199999999999,137.519999999999,141.119999999999,300.000000000002,0.0,1.0
2005-05-02,3.76,3.89,3.66,3.86,36000,135.359999999999,140.039999999999,131.759999999999,138.959999999999,1000.00000000001,0.0,1.0
2005-05-03,3.78,3.85,3.7,3.77,93600,136.079999999999,138.599999999999,133.199999999999,135.719999999999,2600.00000000002,0.0,1.0
2005-05-04,3.76,3.88,3.66,3.78,10800,135.359999999999,139.679999999999,131.759999999999,136.079999999999,300.000000000002,0.0,1.0
2005-05-05,3.82,3.85,3.76,3.82,7200,137.519999999999,138.599999999999,135.359999999999,137.519999999999,200.000000000001,0.0,1.0
2005-05-06,3.81,3.91,3.73,3.89,14400,137.159999999999,140.759999999999,134.279999999999,140.039999999999,400.000000000003,0.0,1.0
2005-05-09,3.75,3.82,3.69,3.8,39600,134.999999999999,137.519999999999,132.839999999999,136.799999999999,1100.00000000001,0.0,1.0
2005-05-10,3.75,3.82,3.7,3.71,28800,134.999999999999,137.519999999999,133.199999999999,133.559999999999,800.000000000006,0.0,1.0
2005-05-11,3.83,3.83,3.73,3.8,14400,137.879999999999,137.879999999999,134.279999999999,136.799999999999,400.000000000003,0.0,1.0
2005-05-12,3.91,4.0,3.9,3.92,32400,140.759999999999,143.999999999999,140.399999999999,141.119999999999,900.000000000006,0.0,1.0
2005-05-13,3.9,4.0,3.9,3.95,54000,140.399999999999,143.999999999999,140.399999999999,142.199999999999,1500.00000000001,0.0,1.0
2005-05-16,4.06,4.16,3.94,3.94,39600,146.159999999999,149.759999999999,141.839999999999,141.839999999999,1100.00000000001,0.0,1.0
2005-05-17,4.0,4.18,3.98,4.15,57600,143.999999999999,150.479999999999,143.279999999999,149.399999999999,1600.00000000001,0.0,1.0
2005-05-18,3.91,4.0,3.9,4.0,46800,140.759999999999,143.999999999999,140.399999999999,143.999999999999,1300.00000000001,0.0,1.0
2005-05-19,3.94,4.02,3.86,3.98,61200,141.839999999999,144.719999999999,138.959999999999,143.279999999999,1700.00000000001,0.0,1.0
2005-05-20,3.99,4.1,3.98,4.01,68400,143.639999999999,147.599999999999,143.279999999999,144.359999999999,1900.00000000001,0.0,1.0
2005-05-23,3.94,4.13,3.86,4.06,57600,141.839999999999,148.679999999999,138.959999999999,146.159999999999,1600.00000000001,0.0,1.0
2005-05-24,3.81,3.9,3.72,3.88,72000,137.159999999999,140.399999999999,133.919999999999,139.679999999999,2000.00000000001,0.0,1.0
2005-05-25,3.85,3.94,3.82,3.86,7200,138.599999999999,141.839999999999,137.519999999999,138.959999999999,200.000000000001,0.0,1.0
2005-05-26,3.69,3.87,3.66,3.85,86400,132.839999999999,139.319999999999,131.759999999999,138.599999999999,2400.00000000002,0.0,1.0
2005-05-27,3.68,3.81,3.65,3.7,32400,132.479999999999,137.159999999999,131.399999999999,133.199999999999,900.000000000007,0.0,1.0
2005-05-31,3.7,3.89,3.7,3.74,79200,133.199999999999,140.039999999999,133.199999999999,134.639999999999,2200.00000000002,0.0,1.0
2005-06-01,3.81,3.97,3.7,3.7,129600,137.159999999999,142.919999999999,133.199999999999,133.199999999999,3600.00000000003,0.0,1.0
2005-06-02,3.86,3.94,3.74,3.8,43200,138.959999999999,141.839999999999,134.639999999999,136.799999999999,1200.00000000001,0.0,1.0
2005-06-03,3.82,3.95,3.76,3.94,25200,137.519999999999,142.199999999999,135.359999999999,141.839999999999,700.000000000005,0.0,1.0
2005-06-06,3.73,3.93,3.7,3.92,39600,134.279999999999,141.479999999999,133.199999999999,141.119999999999,1100.00000000001,0.0,1.0
2005-06-07,3.75,3.82,3.61,3.74,64800,134.999999999999,137.519999999999,129.959999999999,134.639999999999,1800.00000000001,0.0,1.0
2005-06-08,3.66,3.86,3.65,3.77,46800,131.759999999999,138.959999999999,131.399999999999,135.719999999999,1300.00000000001,0.0,1.0
2005-06-09,3.7,3.78,3.68,3.7,18000,133.199999999999,136.079999999999,132.479999999999,133.199999999999,500.000000000004,0.0,1.0
2005-06-10,3.65,3.72,3.63,3.7,18000,131.399999999999,133.919999999999,130.679999999999,133.199999999999,500.000000000004,0.0,1.0
2005-06-13,3.62,3.76,3.62,3.67,25200,130.319999999999,135.359999999999,130.319999999999,132.119999999999,700.000000000005,0.0,1.0
2005-06-14,3.64,3.64,3.62,3.62,25200,131.039999999999,131.039999999999,130.319999999999,130.319999999999,700.000000000005,0.0,1.0
2005-06-15,3.58,3.72,3.58,3.61,32400,128.879999999999,133.919999999999,128.879999999999,129.959999999999,900.000000000007,0.0,1.0
2005-06-16,3.53,3.58,3.38,3.58,133200,127.079999999999,128.879999999999,121.68,128.879999999999,3700.00000000003,0.0,1.0
2005-06-17,3.42,3.5,3.4,3.48,57600,123.12,126.0,122.4,125.28,1600,0.0,1.0
2005-06-20,3.32,3.47,3.22,3.47,75600,119.52,124.92,115.92,124.92,2100,0.0,1.0
2005-06-21,3.15,3.33,3.12,3.17,61200,113.4,119.88,112.32,114.12,1700,0.0,1.0
2005-06-22,3.25,3.39,3.15,3.15,43200,117.0,122.04,113.4,113.4,1200,0.0,1.0
2005-06-23,3.31,3.37,3.25,3.35,36000,119.16,121.32,117.0,120.6,1000,0.0,1.0
2005-06-24,3.3,3.42,3.25,3.39,46800,118.8,123.12,117.0,122.04,1300,0.0,1.0
2005-06-27,3.3,3.41,3.26,3.3,10800,118.8,122.76,117.36,118.8,300,0.0,1.0
2005-06-28,3.37,3.39,3.25,3.27,25200,121.32,122.04,117.0,117.72,700,0.0,1.0
2005-06-29,3.56,3.75,3.39,3.47,97200,128.159999999999,134.999999999999,122.04,124.92,2700.00000000002,0.0,1.0
2005-06-30,3.74,3.75,3.55,3.68,64800,134.639999999999,134.999999999999,127.799999999999,132.479999999999,1800.00000000001,0.0,1.0
2005-07-01,3.92,4.09,3.8,3.8,129600,141.119999999999,147.239999999999,136.799999999999,136.799999999999,3600.00000000003,0.0,1.0
2005-07-05,3.83,4.0,3.73,4.0,61200,137.879999999999,143.999999999999,134.279999999999,143.999999999999,1700.00000000001,0.0,1.0
2005-07-06,3.96,4.18,3.89,4.15,327600,142.559999999999,150.479999999999,140.039999999999,149.399999999999,9100.00000000006,0.0,1.0
2005-07-07,4.22,4.5,3.87,3.87,126000,151.919999999999,161.999999999999,139.319999999999,139.319999999999,3500.00000000002,0.0,1.0
2005-07-08,4.1,4.26,4.1,4.22,68400,147.599999999999,153.359999999999,147.599999999999,151.919999999999,1900.00000000001,0.0,1.0
2005-07-11,4.22,4.44,4.15,4.15,68400,151.919999999999,159.839999999999,149.399999999999,149.399999999999,1900.00000000001,0.0,1.0
2005-07-12,4.35,4.39,4.15,4.31,39600,156.599999999999,158.039999999999,149.399999999999,155.159999999999,1100.00000000001,0.0,1.0
2005-07-13,3.9,4.42,3.82,4.36,403200,140.399999999999,159.119999999999,137.519999999999,156.959999999999,11200.0000000001,0.0,1.0
2005-07-14,3.83,3.88,3.55,3.88,129600,137.879999999999,139.679999999999,127.799999999999,139.679999999999,3600.00000000003,0.0,1.0
2005-07-15,3.85,3.91,3.74,3.83,18000,138.599999999999,140.759999999999,134.639999999999,137.879999999999,500.000000000004,0.0,1.0
2005-07-18,3.73,3.86,3.73,3.85,46800,134.279999999999,138.959999999999,134.279999999999,138.599999999999,1300.00000000001,0.0,1.0
2005-07-19,3.83,3.83,3.6,3.73,57600,137.879999999999,137.879999999999,129.599999999999,134.279999999999,1600.00000000001,0.0,1.0
2005-07-20,3.79,3.86,3.61,3.83,57600,136.439999999999,138.959999999999,129.959999999999,137.879999999999,1600.00000000001,0.0,1.0
2005-07-21,3.93,3.99,3.8,3.86,39600,141.479999999999,143.639999999999,136.799999999999,138.959999999999,1100.00000000001,0.0,1.0
2005-07-22,3.93,3.99,3.87,3.96,18000,141.479999999999,143.639999999999,139.319999999999,142.559999999999,500.000000000004,0.0,1.0
2005-07-25,3.94,4.0,3.84,3.91,18000,141.839999999999,143.999999999999,138.239999999999,140.759999999999,500.000000000003,0.0,1.0
2005-07-26,3.9,3.91,3.77,3.88,28800,140.399999999999,140.759999999999,135.719999999999,139.679999999999,800.000000000006,0.0,1.0
2005-07-27,4.0,4.1,3.82,3.9,57600,143.999999999999,147.599999999999,137.519999999999,140.399999999999,1600.00000000001,0.0,1.0
2005-07-28,4.04,4.05,3.93,4.05,28800,145.439999999999,145.799999999999,141.479999999999,145.799999999999,800.000000000005,0.0,1.0
2005-07-29,4.04,4.15,4.04,4.09,28800,145.439999999999,149.399999999999,145.439999999999,147.239999999999,800.000000000005,0.0,1.0
2005-08-01,4.14,4.14,4.07,4.13,36000,149.039999999999,149.039999999999,146.519999999999,148.679999999999,1000.00000000001,0.0,1.0
2005-08-02,4.12,4.2,4.12,4.18,43200,148.319999999999,151.199999999999,148.319999999999,150.479999999999,1200.00000000001,0.0,1.0
2005-08-03,4.18,4.21,4.06,4.08,14400,150.479999999999,151.559999999999,146.159999999999,146.879999999999,400.000000000003,0.0,1.0
2005-08-04,4.24,4.25,4.18,4.18,43200,152.639999999999,152.999999999999,150.479999999999,150.479999999999,1200.00000000001,0.0,1.0
2005-08-05,4.2,4.32,4.0,4.32,28800,151.199999999999,155.519999999999,143.999999999999,155.519999999999,800.000000000005,0.0,1.0
2005-08-08,4.16,4.19,4.01,4.12,21600,149.759999999999,150.839999999999,144.359999999999,148.319999999999,600.000000000004,0.0,1.0
2005-08-09,4.04,4.18,4.0,4.12,21600,145.439999999999,150.479999999999,143.999999999999,148.319999999999,600.000000000004,0.0,1.0
2005-08-10,4.01,4.09,4.01,4.09,21600,144.359999999999,147.239999999999,144.359999999999,147.239999999999,600.000000000004,0.0,1.0
2005-08-11,4.06,4.08,4.01,4.08,18000,146.159999999999,146.879999999999,144.359999999999,146.879999999999,500.000000000003,0.0,1.0
2005-08-12,4.0,4.06,3.96,4.03,21600,143.999999999999,146.159999999999,142.559999999999,145.079999999999,600.000000000004,0.0,1.0
2005-08-15,3.91,4.06,3.85,4.06,18000,140.759999999999,146.159999999999,138.599999999999,146.159999999999,500.000000000004,0.0,1.0
2005-08-16,3.86,3.9,3.81,3.86,21600,138.959999999999,140.399999999999,137.159999999999,138.959999999999,600.000000000004,0.0,1.0
2005-08-17,3.86,3.93,3.8,3.83,18000,138.959999999999,141.479999999999,136.799999999999,137.879999999999,500.000000000004,0.0,1.0
2005-08-18,3.97,4.04,3.83,3.89,14400,142.919999999999,145.439999999999,137.879999999999,140.039999999999,400.000000000003,0.0,1.0
2005-08-19,3.89,3.9,3.82,3.9,10800,140.039999999999,140.399999999999,137.519999999999,140.399999999999,300.000000000002,0.0,1.0
2005-08-22,3.96,4.02,3.87,3.96,25200,142.559999999999,144.719999999999,139.319999999999,142.559999999999,700.000000000005,0.0,1.0
2005-08-23,3.99,3.99,3.91,3.99,7200,143.639999999999,143.639999999999,140.759999999999,143.639999999999,200.000000000001,0.0,1.0
2005-08-24,3.99,3.99,3.83,3.95,14400,143.639999999999,143.639999999999,137.879999999999,142.199999999999,400.000000000003,0.0,1.0
2005-08-25,3.92,3.98,3.91,3.98,10800,141.119999999999,143.279999999999,140.759999999999,143.279999999999,300.000000000002,0.0,1.0
2005-08-26,3.87,4.0,3.84,3.98,10800,139.319999999999,143.999999999999,138.239999999999,143.279999999999,300.000000000002,0.0,1.0
2005-08-29,3.97,4.07,3.77,3.86,46800,142.919999999999,146.519999999999,135.719999999999,138.959999999999,1300.00000000001,0.0,1.0
2005-08-30,3.93,4.01,3.8,4.01,14400,141.479999999999,144.359999999999,136.799999999999,144.359999999999,400.000000000003,0.0,1.0
2005-08-31,3.91,4.02,3.88,3.89,18000,140.759999999999,144.719999999999,139.679999999999,140.039999999999,500.000000000004,0.0,1.0
2005-09-01,3.92,3.98,3.84,3.87,18000,141.119999999999,143.279999999999,138.239999999999,139.319999999999,500.000000000003,0.0,1.0
2005-09-02,3.75,3.8,3.52,3.52,43200,134.999999999999,136.799999999999,126.72,126.72,1200.00000000001,0.0,1.0
2005-09-06,3.65,3.71,3.56,3.56,18000,131.399999999999,133.559999999999,128.159999999999,128.159999999999,500.000000000004,0.0,1.0
2005-09-07,3.54,3.68,3.42,3.6,32400,127.44,132.479999999999,123.12,129.599999999999,900,0.0,1.0
2005-09-08,3.55,3.57,3.44,3.47,32400,127.799999999999,128.519999999999,123.84,124.92,900.000000000007,0.0,1.0
2005-09-09,3.67,3.7,3.5,3.5,21600,132.119999999999,133.199999999999,126.0,126.0,600.000000000004,0.0,1.0
2005-09-12,3.74,3.9,3.69,3.72,39600,134.639999999999,140.399999999999,132.839999999999,133.919999999999,1100.00000000001,0.0,1.0
2005-09-13,3.7,3.74,3.68,3.74,10800,133.199999999999,134.639999999999,132.479999999999,134.639999999999,300.000000000002,0.0,1.0
2005-09-14,3.95,4.32,3.9,4.32,75600,142.199999999999,155.519999999999,140.399999999999,155.519999999999,2100.00000000002,0.0,1.0
2005-09-15,3.9,4.0,3.56,4.0,36000,140.399999999999,143.999999999999,128.159999999999,143.999999999999,1000.00000000001,0.0,1.0
2005-09-16,3.79,3.87,3.71,3.85,14400,136.439999999999,139.319999999999,133.559999999999,138.599999999999,400.000000000003,0.0,1.0
2005-09-19,3.66,3.75,3.65,3.69,10800,131.759999999999,134.999999999999,131.399999999999,132.839999999999,300.000000000002,0.0,1.0
2005-09-20,3.67,3.79,3.61,3.66,18000,132.119999999999,136.439999999999,129.959999999999,131.759999999999,500.000000000004,0.0,1.0
2005-09-21,3.54,3.6,3.48,3.6,32400,127.44,129.599999999999,125.28,129.599999999999,900,0.0,1.0
2005-09-22,3.4,3.5,3.32,3.5,68400,122.4,126.0,119.52,126.0,1900,0.0,1.0
2005-09-23,3.35,3.45,3.28,3.4,36000,120.6,124.2,118.08,122.4,1000,0.0,1.0
2005-09-26,3.41,3.45,3.36,3.45,50400,122.76,124.2,120.96,124.2,1400,0.0,1.0
2005-09-27,3.28,3.48,3.25,3.4,32400,118.08,125.28,117.0,122.4,900,0.0,1.0
2005-09-28,3.15,3.31,3.1,3.25,79200,113.4,119.16,111.6,117.0,2200,0.0,1.0
2005-09-29,3.33,3.5,3.21,3.3,295200,119.88,126.0,115.56,118.8,8200,0.0,1.0
2005-09-30,3.35,3.37,3.25,3.37,54000,120.6,121.32,117.0,121.32,1500,0.0,1.0
2005-10-03,3.35,3.37,3.3,3.35,32400,120.6,121.32,118.8,120.6,900,0.0,1.0
2005-10-04,3.29,3.35,3.29,3.35,14400,118.44,120.6,118.44,120.6,400,0.0,1.0
2005-10-05,3.2,3.29,3.2,3.26,18000,115.2,118.44,115.2,117.36,500,0.0,1.0
2005-10-06,3.22,3.45,2.8,2.8,90000,115.92,124.2,100.8,100.8,2500,0.0,1.0
2005-10-07,3.18,3.39,3.14,3.39,46800,114.48,122.04,113.04,122.04,1300,0.0,1.0
2005-10-10,3.14,3.26,3.14,3.24,21600,113.04,117.36,113.04,116.64,600,0.0,1.0
2005-10-11,3.15,3.26,3.12,3.13,7200,113.4,117.36,112.32,112.68,200,0.0,1.0
2005-10-12,3.03,3.2,3.01,3.2,46800,109.08,115.2,108.36,115.2,1300,0.0,1.0
2005-10-13,2.81,3.0,2.74,3.0,64800,101.16,108.0,98.6399999999996,108.0,1800,0.0,1.0
2005-10-14,2.81,2.99,2.72,2.8,36000,101.16,107.64,97.9199999999996,100.8,1000,0.0,1.0
2005-10-17,3.03,3.12,2.81,2.85,82800,109.08,112.32,101.16,102.6,2300,0.0,1.0
2005-10-18,3.03,3.09,2.99,3.07,14400,109.08,111.24,107.64,110.52,400,0.0,1.0
2005-10-19,2.99,3.02,2.86,2.88,39600,107.64,108.72,102.96,103.68,1100,0.0,1.0
2005-10-20,2.94,2.99,2.94,2.96,25200,105.84,107.64,105.84,106.56,700,0.0,1.0
2005-10-21,2.93,3.02,2.88,2.99,14400,105.48,108.72,103.68,107.64,400,0.0,1.0
2005-10-24,2.98,3.03,2.9,2.97,28800,107.28,109.08,104.4,106.92,800,0.0,1.0
2005-10-25,3.0,3.1,2.9,3.07,21600,108.0,111.6,104.4,110.52,600,0.0,1.0
2005-10-26,3.22,3.28,3.09,3.1,133200,115.92,118.08,111.24,111.6,3700,0.0,1.0
2005-10-27,2.97,3.28,2.95,3.27,50400,106.92,118.08,106.2,117.72,1400,0.0,1.0
2005-10-28,3.02,3.06,3.01,3.03,14400,108.72,110.16,108.36,109.08,400,0.0,1.0
2005-10-31,3.05,3.09,2.82,2.82,50400,109.8,111.24,101.52,101.52,1400,0.0,1.0
2005-11-01,2.95,3.05,2.87,3.05,72000,106.2,109.8,103.32,109.8,2000,0.0,1.0
2005-11-02,3.07,3.13,2.95,3.0,75600,110.52,112.68,106.2,108.0,2100,0.0,1.0
2005-11-03,3.25,3.3,3.08,3.1,118800,117.0,118.8,110.88,111.6,3300,0.0,1.0
2005-11-04,3.34,3.34,3.26,3.3,21600,120.24,120.24,117.36,118.8,600,0.0,1.0
2005-11-07,3.54,3.6,3.33,3.35,223200,127.44,129.599999999999,119.88,120.6,6200,0.0,1.0
2005-11-08,3.61,3.74,3.51,3.6,126000,129.959999999999,134.639999999999,126.359999999999,129.599999999999,3500.00000000003,0.0,1.0
2005-11-09,3.74,3.75,3.55,3.68,72000,134.639999999999,134.999999999999,127.799999999999,132.479999999999,2000.00000000002,0.0,1.0
2005-11-10,3.92,3.93,3.55,3.75,75600,141.119999999999,141.479999999999,127.799999999999,134.999999999999,2100.00000000001,0.0,1.0
2005-11-11,4.29,4.5,4.0,4.0,327600,154.439999999999,161.999999999999,143.999999999999,143.999999999999,9100.00000000006,0.0,1.0
2005-11-14,4.52,4.69,4.3,4.3,316800,162.719999999999,168.839999999999,154.799999999999,154.799999999999,8800.00000000005,0.0,1.0
2005-11-15,4.27,4.65,4.02,4.6,244800,153.719999999999,167.399999999999,144.719999999999,165.599999999999,6800.00000000004,0.0,1.0
2005-11-16,4.47,4.48,4.28,4.28,39600,160.919999999999,161.279999999999,154.079999999999,154.079999999999,1100.00000000001,0.0,1.0
2005-11-17,4.58,4.59,4.45,4.49,115200,164.879999999999,165.239999999999,160.199999999999,161.639999999999,3200.00000000002,0.0,1.0
2005-11-18,4.44,4.59,4.38,4.55,61200,159.839999999999,165.239999999999,157.679999999999,163.799999999999,1700.00000000001,0.0,1.0
2005-11-21,4.22,4.45,4.2,4.4,118800,151.919999999999,160.199999999999,151.199999999999,158.399999999999,3300.00000000002,0.0,1.0
2005-11-22,4.47,4.55,4.15,4.29,147600,160.919999999999,163.799999999999,149.399999999999,154.439999999999,4100.00000000003,0.0,1.0
2005-11-23,4.5,4.5,4.39,4.47,36000,161.999999999999,161.999999999999,158.039999999999,160.919999999999,1000.00000000001,0.0,1.0
2005-11-25,4.47,4.59,4.46,4.5,32400,160.919999999999,165.239999999999,160.559999999999,161.999999999999,900.000000000006,0.0,1.0
2005-11-28,4.3,4.54,4.22,4.53,68400,154.799999999999,163.439999999999,151.919999999999,163.079999999999,1900.00000000001,0.0,1.0
2005-11-29,4.37,4.4,4.15,4.25,36000,157.319999999999,158.399999999999,149.399999999999,152.999999999999,1000.00000000001,0.0,1.0
2005-11-30,4.46,4.47,4.3,4.3,32400,160.559999999999,160.919999999999,154.799999999999,154.799999999999,900.000000000006,0.0,1.0
2005-12-01,4.32,4.49,4.25,4.46,64800,155.519999999999,161.639999999999,152.999999999999,160.559999999999,1800.00000000001,0.0,1.0
2005-12-02,4.25,4.39,4.23,4.38,14400,152.999999999999,158.039999999999,152.279999999999,157.679999999999,400.000000000003,0.0,1.0
2005-12-05,4.28,4.32,4.25,4.25,57600,154.079999999999,155.519999999999,152.999999999999,152.999999999999,1600.00000000001,0.0,1.0
2005-12-06,4.26,4.28,4.25,4.26,28800,153.359999999999,154.079999999999,152.999999999999,153.359999999999,800.000000000005,0.0,1.0
2005-12-07,4.25,4.35,4.05,4.35,61200,152.999999999999,156.599999999999,145.799999999999,156.599999999999,1700.00000000001,0.0,1.0
2005-12-08,3.99,4.3,3.91,4.3,64800,143.639999999999,154.799999999999,140.759999999999,154.799999999999,1800.00000000001,0.0,1.0
2005-12-09,3.9,3.98,3.6,3.82,172800,140.399999999999,143.279999999999,129.599999999999,137.519999999999,4800.00000000003,0.0,1.0
2005-12-12,3.74,3.94,3.5,3.94,82800,134.639999999999,141.839999999999,126.0,141.839999999999,2300.00000000002,0.0,1.0
2005-12-13,3.95,3.96,3.73,3.73,61200,142.199999999999,142.559999999999,134.279999999999,134.279999999999,1700.00000000001,0.0,1.0
2005-12-14,3.91,4.02,3.9,3.98,46800,140.759999999999,144.719999999999,140.399999999999,143.279999999999,1300.00000000001,0.0,1.0
2005-12-15,3.92,4.0,3.85,3.92,43200,141.119999999999,143.999999999999,138.599999999999,141.119999999999,1200.00000000001,0.0,1.0
2005-12-16,3.8,3.9,3.7,3.7,72000,136.799999999999,140.399999999999,133.199999999999,133.199999999999,2000.00000000001,0.0,1.0
2005-12-19,3.75,3.94,3.74,3.75,57600,134.999999999999,141.839999999999,134.639999999999,134.999999999999,1600.00000000001,0.0,1.0
2005-12-20,3.76,3.85,3.69,3.75,57600,135.359999999999,138.599999999999,132.839999999999,134.999999999999,1600.00000000001,0.0,1.0
2005-12-21,3.72,3.84,3.63,3.7,104400,133.919999999999,138.239999999999,130.679999999999,133.199999999999,2900.00000000002,0.0,1.0
2005-12-22,3.7,3.7,3.4,3.51,194400,133.199999999999,133.199999999999,122.4,126.359999999999,5400.00000000004,0.0,1.0
2005-12-23,3.75,3.79,3.55,3.6,61200,134.999999999999,136.439999999999,127.799999999999,129.599999999999,1700.00000000001,0.0,1.0
2005-12-27,3.74,3.75,3.57,3.7,97200,134.639999999999,134.999999999999,128.519999999999,133.199999999999,2700.00000000002,0.0,1.0
2005-12-28,3.84,3.84,3.66,3.7,72000,138.239999999999,138.239999999999,131.759999999999,133.199999999999,2000.00000000001,0.0,1.0
2005-12-29,3.62,3.84,3.6,3.75,93600,130.319999999999,138.239999999999,129.599999999999,134.999999999999,2600.00000000002,0.0,1.0
2005-12-30,3.65,3.65,3.46,3.48,158400,131.399999999999,131.399999999999,124.56,125.28,4400.00000000003,0.0,1.0
2006-01-03,3.51,3.52,3.45,3.52,93600,126.359999999999,126.72,124.2,126.72,2600.00000000002,0.0,1.0
2006-01-04,3.51,3.55,3.4,3.54,72000,126.359999999999,127.799999999999,122.4,127.44,2000.00000000002,0.0,1.0
2006-01-05,3.65,3.7,3.51,3.6,82800,131.399999999999,133.199999999999,126.359999999999,129.599999999999,2300.00000000002,0.0,1.0
2006-01-06,3.53,3.68,3.52,3.65,36000,127.079999999999,132.479999999999,126.72,131.399999999999,1000.00000000001,0.0,1.0
2006-01-09,3.91,3.99,3.51,3.51,270000,140.759999999999,143.639999999999,126.359999999999,126.359999999999,7500.00000000005,0.0,1.0
2006-01-10,4.1,4.25,3.92,3.97,129600,147.599999999999,152.999999999999,141.119999999999,142.919999999999,3600.00000000002,0.0,1.0
2006-01-11,4.17,4.29,4.08,4.1,129600,150.119999999999,154.439999999999,146.879999999999,147.599999999999,3600.00000000002,0.0,1.0
2006-01-12,4.26,4.3,4.09,4.17,136800,153.359999999999,154.799999999999,147.239999999999,150.119999999999,3800.00000000003,0.0,1.0
2006-01-13,4.35,4.35,4.23,4.34,50400,156.599999999999,156.599999999999,152.279999999999,156.239999999999,1400.00000000001,0.0,1.0
2006-01-17,4.28,4.45,4.11,4.31,75600,154.079999999999,160.199999999999,147.959999999999,155.159999999999,2100.00000000001,0.0,1.0
2006-01-18,4.24,4.27,4.11,4.2,43200,152.639999999999,153.719999999999,147.959999999999,151.199999999999,1200.00000000001,0.0,1.0
2006-01-19,4.4,4.44,4.18,4.2,72000,158.399999999999,159.839999999999,150.479999999999,151.199999999999,2000.00000000001,0.0,1.0
2006-01-20,4.3,4.35,4.1,4.1,194400,154.799999999999,156.599999999999,147.599999999999,147.599999999999,5400.00000000003,0.0,1.0
2006-01-23,4.15,4.28,4.1,4.28,39600,149.399999999999,154.079999999999,147.599999999999,154.079999999999,1100.00000000001,0.0,1.0
2006-01-24,4.13,4.24,4.09,4.1,54000,148.679999999999,152.639999999999,147.239999999999,147.599999999999,1500.00000000001,0.0,1.0
2006-01-25,4.2,4.24,4.05,4.06,64800,151.199999999999,152.639999999999,145.799999999999,146.159999999999,1800.00000000001,0.0,1.0
2006-01-26,4.2,4.2,4.05,4.15,43200,151.199999999999,151.199999999999,145.799999999999,149.399999999999,1200.00000000001,0.0,1.0
2006-01-27,4.2,4.2,4.1,4.16,28800,151.199999999999,151.199999999999,147.599999999999,149.759999999999,800.000000000005,0.0,1.0
2006-01-30,4.5,4.55,4.12,4.12,129600,161.999999999999,163.799999999999,148.319999999999,148.319999999999,3600.00000000002,0.0,1.0
2006-01-31,4.69,4.8,4.39,4.45,115200,168.839999999999,172.799999999999,158.039999999999,160.199999999999,3200.00000000002,0.0,1.0
2006-02-01,4.69,4.69,4.54,4.65,118800,168.839999999999,168.839999999999,163.439999999999,167.399999999999,3300.00000000002,0.0,1.0
2006-02-02,4.45,4.65,4.2,4.65,18000,160.199999999999,167.399999999999,151.199999999999,167.399999999999,500.000000000003,0.0,1.0
2006-02-03,4.34,4.59,4.25,4.5,25200,156.239999999999,165.239999999999,152.999999999999,161.999999999999,700.000000000005,0.0,1.0
2006-02-06,4.47,4.56,4.25,4.25,32400,160.919999999999,164.159999999999,152.999999999999,152.999999999999,900.000000000006,0.0,1.0
2006-02-07,4.34,4.56,4.25,4.55,32400,156.239999999999,164.159999999999,152.999999999999,163.799999999999,900.000000000006,0.0,1.0
2006-02-08,4.26,4.3,4.22,4.22,36000,153.359999999999,154.799999999999,151.919999999999,151.919999999999,1000.00000000001,0.0,1.0
2006-02-09,4.25,4.3,4.23,4.3,10800,152.999999999999,154.799999999999,152.279999999999,154.799999999999,300.000000000002,0.0,1.0
2006-02-10,4.23,4.28,4.21,4.21,28800,152.279999999999,154.079999999999,151.559999999999,151.559999999999,800.000000000005,0.0,1.0
2006-02-13,4.23,4.28,4.2,4.23,14400,152.279999999999,154.079999999999,151.199999999999,152.279999999999,400.000000000003,0.0,1.0
2006-02-14,4.0,4.18,3.99,4.13,154800,143.999999999999,150.479999999999,143.639999999999,148.679999999999,4300.00000000003,0.0,1.0
2006-02-15,4.08,4.1,4.0,4.1,25200,146.879999999999,147.599999999999,143.999999999999,147.599999999999,700.000000000005,0.0,1.0
2006-02-16,4.28,4.49,4.01,4.1,280800,154.079999999999,161.639999999999,144.359999999999,147.599999999999,7800.00000000005,0.0,1.0
2006-02-17,4.18,4.3,4.12,4.3,32400,150.479999999999,154.799999999999,148.319999999999,154.799999999999,900.000000000006,0.0,1.0
2006-02-21,4.18,4.29,4.13,4.28,61200,150.479999999999,154.439999999999,148.679999999999,154.079999999999,1700.00000000001,0.0,1.0
2006-02-22,4.03,4.16,3.97,4.0,72000,145.079999999999,149.759999999999,142.919999999999,143.999999999999,2000.00000000001,0.0,1.0
2006-02-23,3.75,4.0,3.61,4.0,154800,134.999999999999,143.999999999999,129.959999999999,143.999999999999,4300.00000000003,0.0,1.0
2006-02-24,3.69,3.79,3.6,3.75,46800,132.839999999999,136.439999999999,129.599999999999,134.999999999999,1300.00000000001,0.0,1.0
2006-02-27,3.8,3.9,3.68,3.68,122400,136.799999999999,140.399999999999,132.479999999999,132.479999999999,3400.00000000003,0.0,1.0
2006-02-28,4.1,4.1,3.8,3.81,183600,147.599999999999,147.599999999999,136.799999999999,137.159999999999,5100.00000000003,0.0,1.0
2006-03-01,4.15,4.5,4.0,4.01,122400,149.399999999999,161.999999999999,143.999999999999,144.359999999999,3400.00000000002,0.0,1.0
2006-03-02,4.11,4.15,4.07,4.12,10800,147.959999999999,149.399999999999,146.519999999999,148.319999999999,300.000000000002,0.0,1.0
2006-03-03,4.15,4.16,4.11,4.15,18000,149.399999999999,149.759999999999,147.959999999999,149.399999999999,500.000000000003,0.0,1.0
2006-03-06,4.17,4.2,4.15,4.15,57600,150.119999999999,151.199999999999,149.399999999999,149.399999999999,1600.00000000001,0.0,1.0
2006-03-07,4.17,4.19,4.1,4.16,25200,150.119999999999,150.839999999999,147.599999999999,149.759999999999,700.000000000005,0.0,1.0
2006-03-08,4.08,4.19,4.06,4.15,36000,146.879999999999,150.839999999999,146.159999999999,149.399999999999,1000.00000000001,0.0,1.0
2006-03-09,4.0,4.2,4.0,4.05,54000,143.999999999999,151.199999999999,143.999999999999,145.799999999999,1500.00000000001,0.0,1.0
2006-03-10,4.05,4.05,3.8,4.0,36000,145.799999999999,145.799999999999,136.799999999999,143.999999999999,1000.00000000001,0.0,1.0
2006-03-13,3.95,4.1,3.8,4.0,61200,142.199999999999,147.599999999999,136.799999999999,143.999999999999,1700.00000000001,0.0,1.0
2006-03-14,3.87,3.96,3.85,3.96,10800,139.319999999999,142.559999999999,138.599999999999,142.559999999999,300.000000000002,0.0,1.0
2006-03-15,3.83,4.0,3.82,3.85,39600,137.879999999999,143.999999999999,137.519999999999,138.599999999999,1100.00000000001,0.0,1.0
2006-03-16,3.93,3.94,3.8,3.83,25200,141.479999999999,141.839999999999,136.799999999999,137.879999999999,700.000000000005,0.0,1.0
2006-03-17,3.85,3.95,3.75,3.91,28800,138.599999999999,142.199999999999,134.999999999999,140.759999999999,800.000000000006,0.0,1.0
2006-03-20,3.84,3.9,3.65,3.65,46800,138.239999999999,140.399999999999,131.399999999999,131.399999999999,1300.00000000001,0.0,1.0
2006-03-21,3.79,3.84,3.75,3.82,10800,136.439999999999,138.239999999999,134.999999999999,137.519999999999,300.000000000002,0.0,1.0
2006-03-22,3.86,4.04,3.76,3.84,57600,138.959999999999,145.439999999999,135.359999999999,138.239999999999,1600.00000000001,0.0,1.0
2006-03-23,3.8,3.95,3.8,3.95,21600,136.799999999999,142.199999999999,136.799999999999,142.199999999999,600.000000000004,0.0,1.0
2006-03-24,3.85,3.91,3.8,3.8,18000,138.599999999999,140.759999999999,136.799999999999,136.799999999999,500.000000000004,0.0,1.0
2006-03-27,3.83,3.95,3.75,3.84,25200,137.879999999999,142.199999999999,134.999999999999,138.239999999999,700.000000000005,0.0,1.0
2006-03-28,3.75,3.84,3.72,3.84,14400,134.999999999999,138.239999999999,133.919999999999,138.239999999999,400.000000000003,0.0,1.0
2006-03-29,4.0,4.05,3.73,3.73,57600,143.999999999999,145.799999999999,134.279999999999,134.279999999999,1600.00000000001,0.0,1.0
2006-03-30,4.35,4.35,4.08,4.09,111600,156.599999999999,156.599999999999,146.879999999999,147.239999999999,3100.00000000002,0.0,1.0
2006-03-31,4.4,4.41,4.01,4.38,165600,158.399999999999,158.759999999999,144.359999999999,157.679999999999,4600.00000000003,0.0,1.0
2006-04-03,4.24,4.38,4.18,4.35,28800,152.639999999999,157.679999999999,150.479999999999,156.599999999999,800.000000000005,0.0,1.0
2006-04-04,4.09,4.26,4.05,4.26,147600,147.239999999999,153.359999999999,145.799999999999,153.359999999999,4100.00000000003,0.0,1.0
2006-04-05,4.16,4.3,4.01,4.15,57600,149.759999999999,154.799999999999,144.359999999999,149.399999999999,1600.00000000001,0.0,1.0
2006-04-06,4.25,4.25,4.1,4.2,54000,152.999999999999,152.999999999999,147.599999999999,151.199999999999,1500.00000000001,0.0,1.0
2006-04-07,4.29,4.38,4.1,4.22,68400,154.439999999999,157.679999999999,147.599999999999,151.919999999999,1900.00000000001,0.0,1.0
2006-04-10,4.19,4.39,4.15,4.38,46800,150.839999999999,158.039999999999,149.399999999999,157.679999999999,1300.00000000001,0.0,1.0
2006-04-11,4.13,4.24,4.02,4.2,43200,148.679999999999,152.639999999999,144.719999999999,151.199999999999,1200.00000000001,0.0,1.0
2006-04-12,4.14,4.19,4.03,4.12,28800,149.039999999999,150.839999999999,145.079999999999,148.319999999999,800.000000000005,0.0,1.0
2006-04-13,4.05,4.19,4.03,4.13,32400,145.799999999999,150.839999999999,145.079999999999,148.679999999999,900.000000000006,0.0,1.0
2006-04-17,4.15,4.2,4.0,4.0,28800,149.399999999999,151.199999999999,143.999999999999,143.999999999999,800.000000000005,0.0,1.0
2006-04-18,4.1,4.2,4.05,4.18,39600,147.599999999999,151.199999999999,145.799999999999,150.479999999999,1100.00000000001,0.0,1.0
2006-04-19,4.15,4.48,4.12,4.15,100800,149.399999999999,161.279999999999,148.319999999999,149.399999999999,2800.00000000002,0.0,1.0
2006-04-20,4.2,4.4,4.18,4.25,180000,151.199999999999,158.399999999999,150.479999999999,152.999999999999,5000.00000000003,0.0,1.0
2006-04-21,4.11,4.3,4.11,4.15,36000,147.959999999999,154.799999999999,147.959999999999,149.399999999999,1000.00000000001,0.0,1.0
2006-04-24,4.28,4.38,4.15,4.2,111600,154.079999999999,157.679999999999,149.399999999999,151.199999999999,3100.00000000002,0.0,1.0
2006-04-25,4.14,4.35,4.1,4.35,54000,149.039999999999,156.599999999999,147.599999999999,156.599999999999,1500.00000000001,0.0,1.0
2006-04-26,4.1,4.25,4.1,4.2,82800,147.599999999999,152.999999999999,147.599999999999,151.199999999999,2300.00000000002,0.0,1.0
2006-04-27,4.16,4.32,3.97,4.08,43200,149.759999999999,155.519999999999,142.919999999999,146.879999999999,1200.00000000001,0.0,1.0
2006-04-28,4.12,4.16,4.05,4.15,3600,148.319999999999,149.759999999999,145.799999999999,149.399999999999,100.000000000001,0.0,1.0
2006-05-01,4.1,4.15,3.95,4.1,25200,147.599999999999,149.399999999999,142.199999999999,147.599999999999,700.000000000005,0.0,1.0
2006-05-02,4.13,4.19,4.06,4.1,10800,148.679999999999,150.839999999999,146.159999999999,147.599999999999,300.000000000002,0.0,1.0
2006-05-03,4.26,4.26,4.1,4.15,21600,153.359999999999,153.359999999999,147.599999999999,149.399999999999,600.000000000004,0.0,1.0
2006-05-04,4.19,4.3,4.16,4.23,54000,150.839999999999,154.799999999999,149.759999999999,152.279999999999,1500.00000000001,0.0,1.0
2006-05-05,4.15,4.31,4.02,4.15,43200,149.399999999999,155.159999999999,144.719999999999,149.399999999999,1200.00000000001,0.0,1.0
2006-05-08,4.16,4.4,4.15,4.2,136800,149.759999999999,158.399999999999,149.399999999999,151.199999999999,3800.00000000003,0.0,1.0
2006-05-09,4.15,4.34,4.06,4.34,90000,149.399999999999,156.239999999999,146.159999999999,156.239999999999,2500.00000000002,0.0,1.0
2006-05-10,3.99,4.11,3.94,4.05,61200,143.639999999999,147.959999999999,141.839999999999,145.799999999999,1700.00000000001,0.0,1.0
2006-05-11,3.82,4.05,3.8,4.05,32400,137.519999999999,145.799999999999,136.799999999999,145.799999999999,900.000000000007,0.0,1.0
2006-05-12,3.59,3.73,3.35,3.73,126000,129.239999999999,134.279999999999,120.6,134.279999999999,3500.00000000003,0.0,1.0
2006-05-15,3.5,3.55,3.4,3.55,46800,126.0,127.799999999999,122.4,127.799999999999,1300,0.0,1.0
2006-05-16,3.72,3.82,3.3,3.45,64800,133.919999999999,137.519999999999,118.8,124.2,1800.00000000001,0.0,1.0
2006-05-17,3.45,3.62,3.35,3.62,46800,124.2,130.319999999999,120.6,130.319999999999,1300,0.0,1.0
2006-05-18,3.68,3.76,3.4,3.5,72000,132.479999999999,135.359999999999,122.4,126.0,2000.00000000002,0.0,1.0
2006-05-19,3.39,3.68,3.25,3.68,61200,122.04,132.479999999999,117.0,132.479999999999,1700,0.0,1.0
2006-05-22,3.25,3.39,2.92,3.39,136800,117.0,122.04,105.12,122.04,3800,0.0,1.0
2006-05-23,3.13,3.37,3.0,3.15,79200,112.68,121.32,108.0,113.4,2200,0.0,1.0
2006-05-24,2.98,3.3,2.96,3.28,79200,107.28,118.8,106.56,118.08,2200,0.0,1.0
2006-05-25,2.93,3.02,2.91,3.0,39600,105.48,108.72,104.76,108.0,1100,0.0,1.0
2006-05-26,2.97,3.15,2.92,2.93,32400,106.92,113.4,105.12,105.48,900,0.0,1.0
2006-05-30,2.96,3.03,2.86,3.0,54000,106.56,109.08,102.96,108.0,1500,0.0,1.0
2006-05-31,3.25,3.25,2.95,3.15,54000,117.0,117.0,106.2,113.4,1500,0.0,1.0
2006-06-01,3.07,3.15,3.03,3.15,25200,110.52,113.4,109.08,113.4,700,0.0,1.0
2006-06-02,3.05,3.12,3.02,3.05,82800,109.8,112.32,108.72,109.8,2300,0.0,1.0
2006-06-05,2.95,3.1,2.95,3.1,10800,106.2,111.6,106.2,111.6,300,0.0,1.0
2006-06-06,3.0,3.02,2.96,2.96,25200,108.0,108.72,106.56,106.56,700,0.0,1.0
2006-06-07,2.95,3.04,2.95,3.0,36000,106.2,109.44,106.2,108.0,1000,0.0,1.0
2006-06-08,2.85,2.98,2.76,2.98,43200,102.6,107.28,99.3599999999996,107.28,1200,0.0,1.0
2006-06-09,2.81,2.92,2.8,2.92,7200,101.16,105.12,100.8,105.12,200,0.0,1.0
2006-06-12,2.45,2.81,2.4,2.77,172800,88.1999999999997,101.16,86.3999999999997,99.7199999999996,4800.00000000002,0.0,1.0
2006-06-13,2.05,2.4,2.05,2.4,280800,73.7999999999997,86.3999999999997,73.7999999999997,86.3999999999997,7800.00000000003,0.0,1.0
2006-06-14,2.2,2.25,2.08,2.12,75600,79.1999999999997,80.9999999999997,74.8799999999997,76.3199999999997,2100.00000000001,0.0,1.0
2006-06-15,2.22,2.26,2.21,2.25,46800,79.9199999999997,81.3599999999997,79.5599999999997,80.9999999999997,1300.00000000001,0.0,1.0
2006-06-16,2.2,2.25,2.16,2.23,46800,79.1999999999997,80.9999999999997,77.7599999999997,80.2799999999997,1300.00000000001,0.0,1.0
2006-06-19,2.25,2.41,2.23,2.3,43200,80.9999999999997,86.7599999999997,80.2799999999997,82.7999999999997,1200,0.0,1.0
2006-06-20,2.22,2.25,2.15,2.2,28800,79.9199999999997,80.9999999999997,77.3999999999997,79.1999999999997,800.000000000003,0.0,1.0
2006-06-21,2.16,2.2,2.15,2.17,21600,77.7599999999997,79.1999999999997,77.3999999999997,78.1199999999997,600.000000000002,0.0,1.0
2006-06-22,2.1,2.25,2.05,2.25,28800,75.5999999999997,80.9999999999997,73.7999999999997,80.9999999999997,800.000000000003,0.0,1.0
2006-06-23,2.06,2.11,2.01,2.1,18000,74.1599999999997,75.9599999999997,72.3599999999997,75.5999999999997,500.000000000002,0.0,1.0
2006-06-26,1.99,2.08,1.87,2.06,144000,71.6399999999997,74.8799999999997,67.3199999999997,74.1599999999997,4000.00000000002,0.0,1.0
2006-06-27,1.91,2.01,1.9,1.99,54000,68.7599999999997,72.3599999999997,68.3999999999997,71.6399999999997,1500.00000000001,0.0,1.0
2006-06-28,2.32,2.75,1.87,1.87,1000800,83.5199999999997,98.9999999999996,67.3199999999997,67.3199999999997,27800.0000000001,0.0,1.0
2006-06-29,2.4,2.6,2.11,2.15,327600,86.3999999999997,93.5999999999996,75.9599999999997,77.3999999999997,9100.00000000003,0.0,1.0
2006-06-30,2.35,2.58,2.35,2.58,50400,84.5999999999997,92.8799999999996,84.5999999999997,92.8799999999996,1400.00000000001,0.0,1.0
2006-07-03,2.42,2.42,2.25,2.32,10800,87.1199999999996,87.1199999999996,80.9999999999997,83.5199999999997,300.000000000001,0.0,1.0
2006-07-05,2.31,2.4,2.2,2.4,64800,83.1599999999997,86.3999999999997,79.1999999999997,86.3999999999997,1800.00000000001,0.0,1.0
2006-07-06,2.24,2.33,2.15,2.33,32400,80.6399999999997,83.8799999999997,77.3999999999997,83.8799999999997,900.000000000003,0.0,1.0
2006-07-07,2.22,2.3,2.22,2.29,3600,79.9199999999997,82.7999999999997,79.9199999999997,82.4399999999997,100,0.0,1.0
2006-07-10,2.25,2.37,2.22,2.22,147600,80.9999999999997,85.3199999999997,79.9199999999997,79.9199999999997,4100.00000000002,0.0,1.0
2006-07-11,2.11,2.25,2.1,2.25,64800,75.9599999999997,80.9999999999997,75.5999999999997,80.9999999999997,1800.00000000001,0.0,1.0
2006-07-12,2.05,2.13,2.0,2.1,97200,73.7999999999997,76.6799999999997,71.9999999999997,75.5999999999997,2700.00000000001,0.0,1.0
2006-07-13,2.0,2.08,1.99,2.08,46800,71.9999999999997,74.8799999999997,71.6399999999997,74.8799999999997,1300.00000000001,0.0,1.0
2006-07-14,1.99,2.04,1.88,2.0,158400,71.6399999999997,73.4399999999997,67.6799999999997,71.9999999999997,4400.00000000002,0.0,1.0
2006-07-17,1.89,2.0,1.85,2.0,28800,68.0399999999997,71.9999999999997,66.5999999999997,71.9999999999997,800.000000000004,0.0,1.0
2006-07-18,1.96,2.08,1.9,1.9,28800,70.5599999999997,74.8799999999997,68.3999999999997,68.3999999999997,800.000000000003,0.0,1.0
2006-07-19,1.92,2.05,1.86,1.98,100800,69.1199999999997,73.7999999999997,66.9599999999997,71.2799999999997,2800.00000000001,0.0,1.0
2006-07-20,1.9,1.98,1.9,1.98,50400,68.3999999999997,71.2799999999997,68.3999999999997,71.2799999999997,1400.00000000001,0.0,1.0
2006-07-21,1.95,1.95,1.86,1.89,64800,70.1999999999997,70.1999999999997,66.9599999999997,68.0399999999997,1800.00000000001,0.0,1.0
2006-07-24,1.99,2.02,1.9,1.95,25200,71.6399999999997,72.7199999999997,68.3999999999997,70.1999999999997,700.000000000003,0.0,1.0
2006-07-25,1.95,2.0,1.95,2.0,18000,70.1999999999997,71.9999999999997,70.1999999999997,71.9999999999997,500.000000000002,0.0,1.0
2006-07-26,1.99,2.0,1.95,2.0,3600,71.6399999999997,71.9999999999997,70.1999999999997,71.9999999999997,100,0.0,1.0
2006-07-27,1.94,1.99,1.92,1.95,32400,69.8399999999997,71.6399999999997,69.1199999999997,70.1999999999997,900.000000000004,0.0,1.0
2006-07-28,1.98,1.98,1.96,1.97,3600,71.2799999999997,71.2799999999997,70.5599999999997,70.9199999999997,100,0.0,1.0
2006-07-31,2.2,2.2,1.93,1.98,108000,79.1999999999997,79.1999999999997,69.4799999999997,71.2799999999997,3000.00000000001,0.0,1.0
2006-08-01,1.86,2.15,1.86,2.1,151200,66.9599999999997,77.3999999999997,66.9599999999997,75.5999999999997,4200.00000000002,0.0,1.0
2006-08-02,1.9,1.94,1.87,1.87,25200,68.3999999999997,69.8399999999997,67.3199999999997,67.3199999999997,700.000000000003,0.0,1.0
2006-08-03,1.89,1.9,1.85,1.9,21600,68.0399999999997,68.3999999999997,66.5999999999997,68.3999999999997,600.000000000003,0.0,1.0
2006-08-04,1.92,1.98,1.8,1.8,54000,69.1199999999997,71.2799999999997,64.7999999999997,64.7999999999997,1500.00000000001,0.0,1.0
2006-08-07,1.97,2.0,1.9,1.98,28800,70.9199999999997,71.9999999999997,68.3999999999997,71.2799999999997,800.000000000003,0.0,1.0
2006-08-08,2.05,2.08,2.0,2.0,50400,73.7999999999997,74.8799999999997,71.9999999999997,71.9999999999997,1400.00000000001,0.0,1.0
2006-08-09,1.94,2.22,1.92,2.1,43200,69.8399999999997,79.9199999999997,69.1199999999997,75.5999999999997,1200.00000000001,0.0,1.0
2006-08-10,1.92,1.95,1.75,1.75,28800,69.1199999999997,70.1999999999997,62.9999999999998,62.9999999999998,800.000000000003,0.0,1.0
2006-08-11,1.92,2.1,1.86,1.86,14400,69.1199999999997,75.5999999999997,66.9599999999997,66.9599999999997,400.000000000002,0.0,1.0
2006-08-14,1.87,1.95,1.8,1.95,28800,67.3199999999997,70.1999999999997,64.7999999999997,70.1999999999997,800.000000000004,0.0,1.0
2006-08-15,2.02,2.02,1.81,1.85,61200,72.7199999999997,72.7199999999997,65.1599999999997,66.5999999999997,1700.00000000001,0.0,1.0
2006-08-16,2.03,2.09,1.92,1.95,50400,73.0799999999997,75.2399999999997,69.1199999999997,70.1999999999997,1400.00000000001,0.0,1.0
2006-08-17,2.1,2.1,1.98,2.02,43200,75.5999999999997,75.5999999999997,71.2799999999997,72.7199999999997,1200,0.0,1.0
2006-08-18,2.11,2.15,2.04,2.1,14400,75.9599999999997,77.3999999999997,73.4399999999997,75.5999999999997,400.000000000002,0.0,1.0
2006-08-21,1.99,2.11,1.91,2.11,39600,71.6399999999997,75.9599999999997,68.7599999999997,75.9599999999997,1100,0.0,1.0
2006-08-22,2.06,2.1,2.05,2.05,18000,74.1599999999997,75.5999999999997,73.7999999999997,73.7999999999997,500.000000000002,0.0,1.0
2006-08-23,2.1,2.14,2.06,2.1,18000,75.5999999999997,77.0399999999997,74.1599999999997,75.5999999999997,500.000000000002,0.0,1.0
2006-08-24,2.29,2.3,2.1,2.1,72000,82.4399999999997,82.7999999999997,75.5999999999997,75.5999999999997,2000.00000000001,0.0,1.0
2006-08-25,2.27,2.3,2.2,2.23,25200,81.7199999999997,82.7999999999997,79.1999999999997,80.2799999999997,700.000000000003,0.0,1.0
2006-08-28,2.23,2.25,2.19,2.2,18000,80.2799999999997,80.9999999999997,78.8399999999997,79.1999999999997,500.000000000002,0.0,1.0
2006-08-29,2.25,2.27,2.23,2.24,18000,80.9999999999997,81.7199999999997,80.2799999999997,80.6399999999997,500.000000000002,0.0,1.0
2006-08-30,2.25,2.29,2.23,2.25,75600,80.9999999999997,82.4399999999997,80.2799999999997,80.9999999999997,2100.00000000001,0.0,1.0
2006-08-31,2.18,2.22,2.0,2.2,172800,78.4799999999997,79.9199999999997,71.9999999999997,79.1999999999997,4800.00000000002,0.0,1.0
2006-09-01,2.25,2.33,2.15,2.2,93600,80.9999999999997,83.8799999999997,77.3999999999997,79.1999999999997,2600.00000000001,0.0,1.0
2006-09-05,2.25,2.39,2.2,2.2,93600,80.9999999999997,86.0399999999997,79.1999999999997,79.1999999999997,2600.00000000001,0.0,1.0
2006-09-06,2.24,2.25,2.15,2.2,61200,80.6399999999997,80.9999999999997,77.3999999999997,79.1999999999997,1700.00000000001,0.0,1.0
2006-09-07,2.18,2.25,2.15,2.25,46800,78.4799999999997,80.9999999999997,77.3999999999997,80.9999999999997,1300.00000000001,0.0,1.0
2006-09-08,2.18,2.18,2.14,2.15,28800,78.4799999999997,78.4799999999997,77.0399999999997,77.3999999999997,800.000000000003,0.0,1.0
2006-09-11,2.11,2.12,2.08,2.11,25200,75.9599999999997,76.3199999999997,74.8799999999997,75.9599999999997,700.000000000003,0.0,1.0
2006-09-12,2.07,2.15,2.01,2.06,43200,74.5199999999997,77.3999999999997,72.3599999999997,74.1599999999997,1200,0.0,1.0
2006-09-13,2.08,2.1,2.07,2.07,21600,74.8799999999997,75.5999999999997,74.5199999999997,74.5199999999997,600.000000000002,0.0,1.0
2006-09-14,2.07,2.11,2.05,2.11,7200,74.5199999999997,75.9599999999997,73.7999999999997,75.9599999999997,200.000000000001,0.0,1.0
2006-09-15,2.09,2.1,2.06,2.1,21600,75.2399999999997,75.5999999999997,74.1599999999997,75.5999999999997,600.000000000002,0.0,1.0
2006-09-18,2.1,2.1,2.05,2.06,28800,75.5999999999997,75.5999999999997,73.7999999999997,74.1599999999997,800.000000000003,0.0,1.0
2006-09-19,2.13,2.15,2.07,2.1,50400,76.6799999999997,77.3999999999997,74.5199999999997,75.5999999999997,1400.00000000001,0.0,1.0
2006-09-20,2.07,2.15,2.05,2.12,32400,74.5199999999997,77.3999999999997,73.7999999999997,76.3199999999997,900.000000000004,0.0,1.0
2006-09-21,2.03,2.1,2.02,2.09,21600,73.0799999999997,75.5999999999997,72.7199999999997,75.2399999999997,600.000000000002,0.0,1.0
2006-09-22,2.04,2.1,2.0,2.1,7200,73.4399999999997,75.5999999999997,71.9999999999997,75.5999999999997,200.000000000001,0.0,1.0
2006-09-25,2.0,2.05,1.9,1.99,43200,71.9999999999997,73.7999999999997,68.3999999999997,71.6399999999997,1200.00000000001,0.0,1.0
2006-09-26,2.0,2.05,1.9,1.95,32400,71.9999999999997,73.7999999999997,68.3999999999997,70.1999999999997,900.000000000004,0.0,1.0
2006-09-27,1.71,2.01,1.51,2.01,1375200,61.5599999999998,72.3599999999997,54.3599999999998,72.3599999999997,38200.0000000001,0.0,1.0
2006-09-28,1.6,1.8,1.6,1.8,1242000,57.5999999999998,64.7999999999997,57.5999999999998,64.7999999999997,34500.0000000001,0.0,1.0
2006-09-29,1.92,1.95,1.6,1.69,388800,69.1199999999997,70.1999999999997,57.5999999999998,60.8399999999998,10800,0.0,1.0
2006-10-02,1.86,1.94,1.62,1.76,36000,66.9599999999997,69.8399999999997,58.3199999999998,63.3599999999998,1000,0.0,1.0
2006-10-03,1.77,1.92,1.73,1.92,147600,63.7199999999998,69.1199999999997,62.2799999999998,69.1199999999997,4100.00000000001,0.0,1.0
2006-10-04,1.88,1.88,1.8,1.8,61200,67.6799999999997,67.6799999999997,64.7999999999997,64.7999999999997,1700.00000000001,0.0,1.0
2006-10-05,1.75,1.94,1.73,1.93,115200,62.9999999999998,69.8399999999997,62.2799999999998,69.4799999999997,3200.00000000001,0.0,1.0
2006-10-06,1.75,1.9,1.65,1.75,180000,62.9999999999998,68.3999999999997,59.3999999999998,62.9999999999998,5000.00000000002,0.0,1.0
2006-10-09,1.74,1.74,1.65,1.72,64800,62.6399999999998,62.6399999999998,59.3999999999998,61.9199999999998,1800.00000000001,0.0,1.0
2006-10-10,1.76,1.77,1.7,1.75,46800,63.3599999999998,63.7199999999998,61.1999999999998,62.9999999999998,1300,0.0,1.0
2006-10-11,1.78,1.95,1.71,1.76,298800,64.0799999999997,70.1999999999997,61.5599999999998,63.3599999999998,8300.00000000004,0.0,1.0
2006-10-12,1.88,1.89,1.8,1.84,129600,67.6799999999997,68.0399999999997,64.7999999999997,66.2399999999997,3600.00000000002,0.0,1.0
2006-10-13,2.0,2.1,1.85,1.88,266400,71.9999999999997,75.5999999999997,66.5999999999997,67.6799999999997,7400.00000000003,0.0,1.0
2006-10-16,2.03,2.15,1.98,2.1,194400,73.0799999999997,77.3999999999997,71.2799999999997,75.5999999999997,5400.00000000002,0.0,1.0
2006-10-17,1.94,2.13,1.87,2.13,126000,69.8399999999997,76.6799999999997,67.3199999999997,76.6799999999997,3500.00000000001,0.0,1.0
2006-10-18,1.94,2.04,1.82,2.04,237600,69.8399999999997,73.4399999999997,65.5199999999997,73.4399999999997,6600.00000000003,0.0,1.0
2006-10-19,2.0,2.1,1.93,1.97,248400,71.9999999999997,75.5999999999997,69.4799999999997,70.9199999999997,6900.00000000003,0.0,1.0
2006-10-20,2.07,2.07,1.99,2.03,129600,74.5199999999997,74.5199999999997,71.6399999999997,73.0799999999997,3600.00000000001,0.0,1.0
2006-10-23,2.02,2.1,1.99,2.1,140400,72.7199999999997,75.5999999999997,71.6399999999997,75.5999999999997,3900.00000000002,0.0,1.0
2006-10-24,1.99,2.05,1.96,2.03,108000,71.6399999999997,73.7999999999997,70.5599999999997,73.0799999999997,3000.00000000001,0.0,1.0
2006-10-25,2.04,2.1,2.02,2.05,75600,73.4399999999997,75.5999999999997,72.7199999999997,73.7999999999997,2100.00000000001,0.0,1.0
2006-10-26,2.1,2.12,2.02,2.02,140400,75.5999999999997,76.3199999999997,72.7199999999997,72.7199999999997,3900.00000000002,0.0,1.0
2006-10-27,2.15,2.19,2.05,2.11,216000,77.3999999999997,78.8399999999997,73.7999999999997,75.9599999999997,6000.00000000002,0.0,1.0
2006-10-30,1.67,2.1,1.6,2.08,741600,60.1199999999998,75.5999999999997,57.5999999999998,74.8799999999997,20600.0000000001,0.0,1.0
2006-10-31,1.85,1.85,1.7,1.72,147600,66.5999999999997,66.5999999999997,61.1999999999998,61.9199999999998,4100.00000000002,0.0,1.0
2006-11-01,1.73,1.91,1.7,1.87,136800,62.2799999999998,68.7599999999997,61.1999999999998,67.3199999999997,3800.00000000001,0.0,1.0
2006-11-02,1.65,1.79,1.64,1.74,201600,59.3999999999998,64.4399999999997,59.0399999999998,62.6399999999998,5600.00000000002,0.0,1.0
2006-11-03,1.69,1.73,1.65,1.7,176400,60.8399999999998,62.2799999999998,59.3999999999998,61.1999999999998,4900.00000000002,0.0,1.0
2006-11-06,1.64,1.69,1.61,1.69,90000,59.0399999999998,60.8399999999998,57.9599999999998,60.8399999999998,2500.00000000001,0.0,1.0
2006-11-07,1.65,1.7,1.6,1.65,122400,59.3999999999998,61.1999999999998,57.5999999999998,59.3999999999998,3400.00000000001,0.0,1.0
2006-11-08,1.69,1.8,1.64,1.8,514800,60.8399999999998,64.7999999999997,59.0399999999998,64.7999999999997,14300,0.0,1.0
2006-11-09,1.67,1.79,1.67,1.7,122400,60.1199999999998,64.4399999999997,60.1199999999998,61.1999999999998,3400.00000000001,0.0,1.0
2006-11-10,1.65,1.7,1.65,1.7,72000,59.3999999999998,61.1999999999998,59.3999999999998,61.1999999999998,2000.00000000001,0.0,1.0
2006-11-13,1.66,1.7,1.64,1.67,104400,59.7599999999998,61.1999999999998,59.0399999999998,60.1199999999998,2900.00000000001,0.0,1.0
2006-11-14,1.61,1.7,1.6,1.65,154800,57.9599999999998,61.1999999999998,57.5999999999998,59.3999999999998,4300.00000000001,0.0,1.0
2006-11-15,1.55,1.64,1.51,1.61,216000,55.7999999999998,59.0399999999998,54.3599999999998,57.9599999999998,6000.00000000002,0.0,1.0
2006-11-16,1.57,1.59,1.48,1.57,291600,56.5199999999998,57.2399999999998,53.2799999999998,56.5199999999998,8100.00000000003,0.0,1.0
2006-11-17,1.67,1.78,1.54,1.55,486000,60.1199999999998,64.0799999999997,55.4399999999998,55.7999999999998,13500,0.0,1.0
2006-11-20,1.65,1.73,1.63,1.7,302400,59.3999999999998,62.2799999999998,58.6799999999998,61.1999999999998,8400.00000000003,0.0,1.0
2006-11-21,1.75,1.79,1.71,1.78,234000,62.9999999999998,64.4399999999997,61.5599999999998,64.0799999999997,6500.00000000002,0.0,1.0
2006-11-22,2.04,2.04,1.74,1.77,342000,73.4399999999997,73.4399999999997,62.6399999999998,63.7199999999998,9500.00000000004,0.0,1.0
2006-11-24,2.16,2.2,1.97,2.03,532800,77.7599999999997,79.1999999999997,70.9199999999997,73.0799999999997,14800.0000000001,0.0,1.0
2006-11-27,2.25,2.4,2.16,2.17,648000,80.9999999999997,86.3999999999997,77.7599999999997,78.1199999999997,18000.0000000001,0.0,1.0
2006-11-28,2.22,2.38,2.2,2.27,392400,79.9199999999997,85.6799999999997,79.1999999999997,81.7199999999997,10900,0.0,1.0
2006-11-29,2.28,2.29,2.12,2.2,176400,82.0799999999997,82.4399999999997,76.3199999999997,79.1999999999997,4900.00000000002,0.0,1.0
2006-11-30,2.55,2.68,2.28,2.28,529200,91.7999999999996,96.4799999999996,82.0799999999997,82.0799999999997,14700.0000000001,0.0,1.0
2006-12-01,2.64,2.7,2.55,2.55,273600,95.0399999999996,97.1999999999996,91.7999999999996,91.7999999999996,7600.00000000003,0.0,1.0
2006-12-04,2.7,2.84,2.63,2.84,295200,97.1999999999996,102.24,94.6799999999996,102.24,8200.00000000003,0.0,1.0
2006-12-05,2.72,2.81,2.7,2.8,172800,97.9199999999996,101.16,97.1999999999996,100.8,4800.00000000002,0.0,1.0
2006-12-06,2.77,2.77,2.71,2.77,169200,99.7199999999996,99.7199999999996,97.5599999999996,99.7199999999996,4700.00000000002,0.0,1.0
2006-12-07,2.85,2.94,2.76,2.76,500400,102.6,105.84,99.3599999999996,99.3599999999996,13900,0.0,1.0
2006-12-08,3.0,3.1,2.86,2.9,583200,108.0,111.6,102.96,104.4,16200,0.0,1.0
2006-12-11,3.07,3.24,3.0,3.04,622800,110.52,116.64,108.0,109.44,17300,0.0,1.0
2006-12-12,2.96,3.2,2.8,3.12,327600,106.56,115.2,100.8,112.32,9100,0.0,1.0
2006-12-13,2.84,3.01,2.67,2.99,489600,102.24,108.36,96.1199999999996,107.64,13600,0.0,1.0
2006-12-14,2.6,2.83,2.52,2.78,302400,93.5999999999996,101.88,90.7199999999996,100.08,8400.00000000004,0.0,1.0
2006-12-15,2.52,2.6,2.36,2.6,604800,90.7199999999996,93.5999999999996,84.9599999999997,93.5999999999996,16800.0000000001,0.0,1.0
2006-12-18,3.14,3.69,3.05,3.5,3013200,113.04,132.839999999999,109.8,126.0,83700,0.0,1.0
2006-12-19,2.99,3.15,2.76,3.13,806400,107.64,113.4,99.3599999999996,112.68,22400,0.0,1.0
2006-12-20,2.82,3.02,2.59,3.0,507600,101.52,108.72,93.2399999999996,108.0,14100,0.0,1.0
2006-12-21,2.75,2.89,2.62,2.88,511200,98.9999999999996,104.04,94.3199999999996,103.68,14200.0000000001,0.0,1.0
2006-12-22,2.64,2.75,2.59,2.65,212400,95.0399999999996,98.9999999999996,93.2399999999996,95.3999999999996,5900.00000000003,0.0,1.0
2006-12-26,2.69,2.78,2.64,2.69,226800,96.8399999999996,100.08,95.0399999999996,96.8399999999996,6300.00000000003,0.0,1.0
2006-12-27,2.68,2.72,2.62,2.69,176400,96.4799999999996,97.9199999999996,94.3199999999996,96.8399999999996,4900.00000000002,0.0,1.0
2006-12-28,2.8,3.06,2.74,3.06,414000,100.8,110.16,98.6399999999996,110.16,11500,0.0,1.0
2006-12-29,2.77,2.79,2.64,2.76,252000,99.7199999999996,100.44,95.0399999999996,99.3599999999996,7000.00000000003,0.0,1.0
2007-01-03,2.8,2.84,2.75,2.84,234000,100.8,102.24,98.9999999999996,102.24,6500,0.0,1.0
2007-01-04,2.8,2.82,2.77,2.8,61200,100.8,101.52,99.7199999999996,100.8,1700,0.0,1.0
2007-01-05,2.8,2.85,2.77,2.84,97200,100.8,102.6,99.7199999999996,102.24,2700,0.0,1.0
2007-01-08,2.94,2.95,2.8,2.8,266400,105.84,106.2,100.8,100.8,7400,0.0,1.0
2007-01-09,2.97,2.99,2.85,2.97,133200,106.92,107.64,102.6,106.92,3700,0.0,1.0
2007-01-10,2.9,2.94,2.8,2.89,201600,104.4,105.84,100.8,104.04,5600,0.0,1.0
2007-01-11,2.86,2.96,2.84,2.96,144000,102.96,106.56,102.24,106.56,4000,0.0,1.0
2007-01-12,2.8,2.85,2.7,2.85,68400,100.8,102.6,97.1999999999996,102.6,1900,0.0,1.0
2007-01-16,2.72,2.83,2.66,2.8,349200,97.9199999999996,101.88,95.7599999999996,100.8,9700.00000000004,0.0,1.0
2007-01-17,2.85,2.85,2.55,2.7,158400,102.6,102.6,91.7999999999996,97.1999999999996,4400,0.0,1.0
2007-01-18,2.85,2.86,2.72,2.86,100800,102.6,102.96,97.9199999999996,102.96,2800,0.0,1.0
2007-01-19,2.8,2.9,2.75,2.86,118800,100.8,104.4,98.9999999999996,102.96,3300,0.0,1.0
2007-01-22,2.86,2.88,2.78,2.83,136800,102.96,103.68,100.08,101.88,3800,0.0,1.0
2007-01-23,2.9,2.94,2.81,2.85,111600,104.4,105.84,101.16,102.6,3100,0.0,1.0
2007-01-24,3.01,3.02,2.89,2.91,176400,108.36,108.72,104.04,104.76,4900,0.0,1.0
2007-01-25,3.15,3.17,2.84,3.02,284400,113.4,114.12,102.24,108.72,7900,0.0,1.0
2007-01-26,3.23,3.25,3.03,3.2,201600,116.28,117.0,109.08,115.2,5600,0.0,1.0
2007-01-29,3.4,3.45,3.15,3.15,482400,122.4,124.2,113.4,113.4,13400,0.0,1.0
2007-01-30,3.49,3.56,3.2,3.4,468000,125.64,128.159999999999,115.2,122.4,13000,0.0,1.0
2007-01-31,3.45,3.7,3.45,3.56,291600,124.2,133.199999999999,124.2,128.159999999999,8100,0.0,1.0
2007-02-01,3.57,3.65,3.5,3.53,252000,128.519999999999,131.399999999999,126.0,127.079999999999,7000.00000000005,0.0,1.0
2007-02-02,3.57,3.62,3.49,3.6,147600,128.519999999999,130.319999999999,125.64,129.599999999999,4100.00000000003,0.0,1.0
2007-02-05,3.54,3.67,3.51,3.67,147600,127.44,132.119999999999,126.359999999999,132.119999999999,4100,0.0,1.0
2007-02-06,3.57,3.57,3.5,3.56,126000,128.519999999999,128.519999999999,126.0,128.159999999999,3500.00000000003,0.0,1.0
2007-02-07,3.53,3.67,3.52,3.65,144000,127.079999999999,132.119999999999,126.72,131.399999999999,4000.00000000003,0.0,1.0
2007-02-08,3.58,3.6,3.44,3.54,165600,128.879999999999,129.599999999999,123.84,127.44,4600.00000000004,0.0,1.0
2007-02-09,3.58,3.6,3.5,3.59,133200,128.879999999999,129.599999999999,126.0,129.239999999999,3700.00000000003,0.0,1.0
2007-02-12,3.46,3.5,3.38,3.42,100800,124.56,126.0,121.68,123.12,2800,0.0,1.0
2007-02-13,3.58,3.6,3.45,3.49,82800,128.879999999999,129.599999999999,124.2,125.64,2300.00000000002,0.0,1.0
2007-02-14,3.56,3.58,3.5,3.57,79200,128.159999999999,128.879999999999,126.0,128.519999999999,2200.00000000002,0.0,1.0
2007-02-15,3.6,3.6,3.5,3.5,104400,129.599999999999,129.599999999999,126.0,126.0,2900.00000000002,0.0,1.0
2007-02-16,3.6,3.61,3.56,3.6,86400,129.599999999999,129.959999999999,128.159999999999,129.599999999999,2400.00000000002,0.0,1.0
2007-02-20,3.64,3.65,3.6,3.6,266400,131.039999999999,131.399999999999,129.599999999999,129.599999999999,7400.00000000006,0.0,1.0
2007-02-21,3.68,3.68,3.6,3.65,122400,132.479999999999,132.479999999999,129.599999999999,131.399999999999,3400.00000000003,0.0,1.0
2007-02-22,4.05,4.18,3.68,3.68,392400,145.799999999999,150.479999999999,132.479999999999,132.479999999999,10900.0000000001,0.0,1.0
2007-02-23,4.25,4.4,4.05,4.05,475200,152.999999999999,158.399999999999,145.799999999999,145.799999999999,13200.0000000001,0.0,1.0
2007-02-26,4.44,4.59,4.35,4.35,752400,159.839999999999,165.239999999999,156.599999999999,156.599999999999,20900.0000000001,0.0,1.0
2007-02-27,4.35,4.39,4.05,4.39,417600,156.599999999999,158.039999999999,145.799999999999,158.039999999999,11600.0000000001,0.0,1.0
2007-02-28,4.37,4.44,4.24,4.36,165600,157.319999999999,159.839999999999,152.639999999999,156.959999999999,4600.00000000003,0.0,1.0
2007-03-01,4.58,4.65,4.35,4.39,262800,164.879999999999,167.399999999999,156.599999999999,158.039999999999,7300.00000000004,0.0,1.0
2007-03-02,4.49,4.7,4.3,4.65,244800,161.639999999999,169.199999999999,154.799999999999,167.399999999999,6800.00000000004,0.0,1.0
2007-03-05,4.4,4.49,4.25,4.49,234000,158.399999999999,161.639999999999,152.999999999999,161.639999999999,6500.00000000004,0.0,1.0
2007-03-06,4.59,4.61,4.36,4.4,230400,165.239999999999,165.959999999999,156.959999999999,158.399999999999,6400.00000000004,0.0,1.0
2007-03-07,4.56,4.73,4.47,4.69,241200,164.159999999999,170.279999999999,160.919999999999,168.839999999999,6700.00000000004,0.0,1.0
2007-03-08,4.69,4.69,4.47,4.5,234000,168.839999999999,168.839999999999,160.919999999999,161.999999999999,6500.00000000004,0.0,1.0
2007-03-09,4.53,4.69,4.47,4.69,223200,163.079999999999,168.839999999999,160.919999999999,168.839999999999,6200.00000000004,0.0,1.0
2007-03-12,4.59,4.59,4.41,4.53,252000,165.239999999999,165.239999999999,158.759999999999,163.079999999999,7000.00000000004,0.0,1.0
2007-03-13,4.53,4.53,4.36,4.49,194400,163.079999999999,163.079999999999,156.959999999999,161.639999999999,5400.00000000003,0.0,1.0
2007-03-14,4.4,4.47,4.17,4.46,223200,158.399999999999,160.919999999999,150.119999999999,160.559999999999,6200.00000000004,0.0,1.0
2007-03-15,4.33,4.39,4.2,4.31,133200,155.879999999999,158.039999999999,151.199999999999,155.159999999999,3700.00000000002,0.0,1.0
2007-03-16,4.32,4.37,4.05,4.3,162000,155.519999999999,157.319999999999,145.799999999999,154.799999999999,4500.00000000003,0.0,1.0
2007-03-19,4.44,4.49,4.3,4.39,100800,159.839999999999,161.639999999999,154.799999999999,158.039999999999,2800.00000000002,0.0,1.0
2007-03-20,4.4,4.49,4.37,4.38,82800,158.399999999999,161.639999999999,157.319999999999,157.679999999999,2300.00000000001,0.0,1.0
2007-03-21,4.68,4.75,4.31,4.41,345600,168.479999999999,170.999999999999,155.159999999999,158.759999999999,9600.00000000006,0.0,1.0
2007-03-22,4.61,4.73,4.55,4.7,198000,165.959999999999,170.279999999999,163.799999999999,169.199999999999,5500.00000000003,0.0,1.0
2007-03-23,4.68,4.77,4.59,4.68,154800,168.479999999999,171.719999999999,165.239999999999,168.479999999999,4300.00000000003,0.0,1.0
2007-03-26,4.59,4.75,4.58,4.72,144000,165.239999999999,170.999999999999,164.879999999999,169.919999999999,4000.00000000002,0.0,1.0
2007-03-27,4.6,4.63,4.52,4.6,82800,165.599999999999,166.679999999999,162.719999999999,165.599999999999,2300.00000000001,0.0,1.0
2007-03-28,4.99,5.08,4.55,4.6,356400,179.639999999999,182.879999999999,163.799999999999,165.599999999999,9900.00000000006,0.0,1.0
2007-03-29,5.43,5.55,4.98,4.98,784800,195.479999999999,199.799999999999,179.279999999999,179.279999999999,21800.0000000001,0.0,1.0
2007-03-30,5.97,6.25,5.56,5.6,806400,214.919999999999,224.999999999999,200.159999999999,201.599999999999,22400.0000000001,0.0,1.0
2007-04-02,5.85,6.16,5.28,5.9,810000,210.599999999999,221.759999999999,190.079999999999,212.399999999999,22500.0000000001,0.0,1.0
2007-04-03,5.65,5.79,5.5,5.79,280800,203.399999999999,208.439999999999,197.999999999999,208.439999999999,7800.00000000004,0.0,1.0
2007-04-04,5.84,5.94,5.51,5.51,277200,210.239999999999,213.839999999999,198.359999999999,198.359999999999,7700.00000000004,0.0,1.0
2007-04-05,5.8,5.87,5.6,5.85,266400,208.799999999999,211.319999999999,201.599999999999,210.599999999999,7400.00000000004,0.0,1.0
2007-04-09,5.84,6.0,5.65,5.8,190800,210.239999999999,215.999999999999,203.399999999999,208.799999999999,5300.00000000003,0.0,1.0
2007-04-10,6.38,6.4,5.85,5.85,619200,229.679999999999,230.399999999999,210.599999999999,210.599999999999,17200.0000000001,0.0,1.0
2007-04-11,6.16,6.5,6.01,6.4,435600,221.759999999999,233.999999999999,216.359999999999,230.399999999999,12100.0000000001,0.0,1.0
2007-04-12,6.14,6.19,6.0,6.19,241200,221.039999999999,222.839999999999,215.999999999999,222.839999999999,6700.00000000003,0.0,1.0
2007-04-13,6.12,6.14,6.0,6.14,165600,220.319999999999,221.039999999999,215.999999999999,221.039999999999,4600.00000000002,0.0,1.0
2007-04-16,6.56,6.56,6.08,6.14,468000,236.159999999999,236.159999999999,218.879999999999,221.039999999999,13000.0000000001,0.0,1.0
2007-04-17,6.78,7.08,6.59,6.6,925200,244.079999999999,254.879999999999,237.239999999999,237.599999999999,25700.0000000001,0.0,1.0
2007-04-18,6.54,6.85,6.2,6.72,464400,235.439999999999,246.599999999999,223.199999999999,241.919999999999,12900.0000000001,0.0,1.0
2007-04-19,6.44,6.5,6.35,6.5,122400,231.839999999999,233.999999999999,228.599999999999,233.999999999999,3400.00000000001,0.0,1.0
2007-04-20,6.44,6.45,6.31,6.45,111600,231.839999999999,232.199999999999,227.159999999999,232.199999999999,3100.00000000001,0.0,1.0
2007-04-23,6.58,6.98,6.1,6.44,345600,236.879999999999,251.279999999999,219.599999999999,231.839999999999,9600.00000000004,0.0,1.0
2007-04-24,6.56,6.8,6.42,6.8,118800,236.159999999999,244.799999999999,231.119999999999,244.799999999999,3300.00000000001,0.0,1.0
2007-04-25,6.79,6.79,6.39,6.53,54700,244.439999999999,244.439999999999,230.039999999999,235.079999999999,1519.44444444445,0.0,1.0
2007-04-26,6.61,6.7,6.5,6.6,15700,237.959999999999,241.199999999999,233.999999999999,237.599999999999,436.111111111113,0.0,1.0
2007-04-27,6.74,6.74,6.49,6.67,122400,242.639999999999,242.639999999999,233.639999999999,240.119999999999,3400.00000000001,0.0,1.0
2007-04-30,7.0,7.15,6.69,6.7,432000,251.999999999999,257.399999999999,240.839999999999,241.199999999999,12000,0.0,1.0
2007-05-01,6.84,6.99,6.7,6.9,133200,246.239999999999,251.639999999999,241.199999999999,248.399999999999,3700.00000000002,0.0,1.0
2007-05-02,6.75,6.9,6.46,6.85,223200,242.999999999999,248.399999999999,232.559999999999,246.599999999999,6200.00000000003,0.0,1.0
2007-05-03,6.82,6.9,6.75,6.75,165600,245.519999999999,248.399999999999,242.999999999999,242.999999999999,4600.00000000002,0.0,1.0
2007-05-04,6.75,6.89,6.7,6.88,90000,242.999999999999,248.039999999999,241.199999999999,247.679999999999,2500.00000000001,0.0,1.0
2007-05-07,7.25,7.44,6.8,6.81,658800,260.999999999999,267.839999999999,244.799999999999,245.159999999999,18300.0000000001,0.0,1.0
2007-05-08,7.68,7.7,7.0,7.22,453600,276.479999999999,277.199999999999,251.999999999999,259.919999999999,12600,0.0,1.0
2007-05-09,7.56,8.0,7.54,7.68,392400,272.159999999999,287.999999999999,271.439999999999,276.479999999999,10900,0.0,1.0
2007-05-10,7.36,7.5,7.25,7.5,259200,264.959999999999,269.999999999999,260.999999999999,269.999999999999,7200.00000000003,0.0,1.0
2007-05-11,7.33,7.71,7.31,7.32,176400,263.879999999999,277.559999999999,263.159999999999,263.519999999999,4900.00000000002,0.0,1.0
2007-05-14,7.39,7.5,6.5,7.43,586800,266.039999999999,269.999999999999,233.999999999999,267.479999999999,16300.0000000001,0.0,1.0
2007-05-15,6.87,7.39,6.65,7.3,439200,247.319999999999,266.039999999999,239.399999999999,262.799999999999,12200,0.0,1.0
2007-05-16,6.63,6.87,6.17,6.87,464400,238.679999999999,247.319999999999,222.119999999999,247.319999999999,12900.0000000001,0.0,1.0
2007-05-17,6.83,6.84,6.5,6.6,280800,245.879999999999,246.239999999999,233.999999999999,237.599999999999,7800.00000000003,0.0,1.0
2007-05-18,7.06,7.1,6.76,6.76,187200,254.159999999999,255.599999999999,243.359999999999,243.359999999999,5200.00000000002,0.0,1.0
2007-05-21,6.95,7.08,6.76,7.08,259200,250.199999999999,254.879999999999,243.359999999999,254.879999999999,7200.00000000003,0.0,1.0
2007-05-22,6.92,6.97,6.88,6.97,61200,249.119999999999,250.919999999999,247.679999999999,250.919999999999,1700.00000000001,0.0,1.0
2007-05-23,6.65,7.0,6.51,6.92,306000,239.399999999999,251.999999999999,234.359999999999,249.119999999999,8500.00000000004,0.0,1.0
2007-05-24,6.85,6.85,6.57,6.6,176400,246.599999999999,246.599999999999,236.519999999999,237.599999999999,4900.00000000002,0.0,1.0
2007-05-25,6.5,6.52,6.2,6.35,720000,233.999999999999,234.719999999999,223.199999999999,228.599999999999,20000.0000000001,0.0,1.0
2007-05-29,6.69,6.7,6.34,6.5,435600,240.839999999999,241.199999999999,228.239999999999,233.999999999999,12100.0000000001,0.0,1.0
2007-05-30,6.83,6.89,6.55,6.75,158400,245.879999999999,248.039999999999,235.799999999999,242.999999999999,4400.00000000002,0.0,1.0
2007-05-31,6.82,6.98,6.75,6.91,79200,245.519999999999,251.279999999999,242.999999999999,248.759999999999,2200.00000000001,0.0,1.0
2007-06-01,6.83,6.88,6.72,6.82,111600,245.879999999999,247.679999999999,241.919999999999,245.519999999999,3100.00000000001,0.0,1.0
2007-06-04,6.79,6.9,6.58,6.9,136800,244.439999999999,248.399999999999,236.879999999999,248.399999999999,3800.00000000002,0.0,1.0
2007-06-05,6.74,6.81,6.52,6.8,68400,242.639999999999,245.159999999999,234.719999999999,244.799999999999,1900.00000000001,0.0,1.0
2007-06-06,6.7,6.74,6.56,6.74,43200,241.199999999999,242.639999999999,236.159999999999,242.639999999999,1200.00000000001,0.0,1.0
2007-06-07,6.6,6.7,6.53,6.7,61200,237.599999999999,241.199999999999,235.079999999999,241.199999999999,1700.00000000001,0.0,1.0
2007-06-08,6.73,6.76,6.52,6.52,108000,242.279999999999,243.359999999999,234.719999999999,234.719999999999,3000.00000000001,0.0,1.0
2007-06-11,6.78,6.78,6.6,6.77,75600,244.079999999999,244.079999999999,237.599999999999,243.719999999999,2100.00000000001,0.0,1.0
2007-06-12,6.78,6.98,6.75,6.94,208800,244.079999999999,251.279999999999,242.999999999999,249.839999999999,5800.00000000002,0.0,1.0
2007-06-13,6.85,6.95,6.8,6.95,108000,246.599999999999,250.199999999999,244.799999999999,250.199999999999,3000.00000000001,0.0,1.0
2007-06-14,6.88,6.91,6.8,6.91,100800,247.679999999999,248.759999999999,244.799999999999,248.759999999999,2800.00000000001,0.0,1.0
2007-06-15,6.75,6.91,6.65,6.9,75600,242.999999999999,248.759999999999,239.399999999999,248.399999999999,2100.00000000001,0.0,1.0
2007-06-18,6.65,6.78,6.61,6.75,90000,239.399999999999,244.079999999999,237.959999999999,242.999999999999,2500.00000000001,0.0,1.0
2007-06-19,6.63,6.65,6.47,6.61,129600,238.679999999999,239.399999999999,232.919999999999,237.959999999999,3600.00000000001,0.0,1.0
2007-06-20,6.53,6.64,6.49,6.64,86400,235.079999999999,239.039999999999,233.639999999999,239.039999999999,2400.00000000001,0.0,1.0
2007-06-21,6.55,6.72,6.4,6.59,118800,235.799999999999,241.919999999999,230.399999999999,237.239999999999,3300.00000000001,0.0,1.0
2007-06-22,6.49,6.57,6.2,6.57,118800,233.639999999999,236.519999999999,223.199999999999,236.519999999999,3300.00000000001,0.0,1.0
2007-06-25,6.35,6.38,6.2,6.34,118800,228.599999999999,229.679999999999,223.199999999999,228.239999999999,3300.00000000001,0.0,1.0
2007-06-26,6.3,6.34,6.02,6.17,248400,226.799999999999,228.239999999999,216.719999999999,222.119999999999,6900.00000000003,0.0,1.0
2007-06-27,6.35,6.5,6.02,6.15,187200,228.599999999999,233.999999999999,216.719999999999,221.399999999999,5200.00000000002,0.0,1.0
2007-06-28,6.36,6.43,6.09,6.42,46800,228.959999999999,231.479999999999,219.239999999999,231.119999999999,1300.00000000001,0.0,1.0
2007-06-29,6.34,6.38,6.25,6.37,43200,228.239999999999,229.679999999999,224.999999999999,229.319999999999,1200.00000000001,0.0,1.0
2007-07-02,6.35,6.35,6.27,6.35,82800,228.599999999999,228.599999999999,225.719999999999,228.599999999999,2300.00000000001,0.0,1.0
2007-07-03,6.3,6.36,6.21,6.3,43200,226.799999999999,228.959999999999,223.559999999999,226.799999999999,1200.00000000001,0.0,1.0
2007-07-05,6.28,6.28,6.12,6.15,86400,226.079999999999,226.079999999999,220.319999999999,221.399999999999,2400.00000000001,0.0,1.0
2007-07-06,6.21,6.3,6.1,6.28,46800,223.559999999999,226.799999999999,219.599999999999,226.079999999999,1300.00000000001,0.0,1.0
2007-07-09,6.23,6.3,6.07,6.1,57600,224.279999999999,226.799999999999,218.519999999999,219.599999999999,1600.00000000001,0.0,1.0
2007-07-10,6.29,6.29,6.05,6.1,90000,226.439999999999,226.439999999999,217.799999999999,219.599999999999,2500.00000000001,0.0,1.0
2007-07-11,6.47,6.64,6.29,6.29,133200,232.919999999999,239.039999999999,226.439999999999,226.439999999999,3700.00000000002,0.0,1.0
2007-07-12,6.69,6.7,6.53,6.65,108000,240.839999999999,241.199999999999,235.079999999999,239.399999999999,3000.00000000001,0.0,1.0
2007-07-13,6.64,6.71,6.5,6.7,43200,239.039999999999,241.559999999999,233.999999999999,241.199999999999,1200.00000000001,0.0,1.0
2007-07-16,6.62,6.67,6.44,6.67,54000,238.319999999999,240.119999999999,231.839999999999,240.119999999999,1500.00000000001,0.0,1.0
2007-07-17,6.64,6.67,6.55,6.67,32400,239.039999999999,240.119999999999,235.799999999999,240.119999999999,900.000000000004,0.0,1.0
2007-07-18,6.58,6.68,6.43,6.67,61200,236.879999999999,240.479999999999,231.479999999999,240.119999999999,1700.00000000001,0.0,1.0
2007-07-19,6.53,6.65,6.23,6.57,108000,235.079999999999,239.399999999999,224.279999999999,236.519999999999,3000.00000000001,0.0,1.0
2007-07-20,6.35,6.55,6.06,6.21,201600,228.599999999999,235.799999999999,218.159999999999,223.559999999999,5600.00000000002,0.0,1.0
2007-07-23,6.31,6.5,6.15,6.49,111600,227.159999999999,233.999999999999,221.399999999999,233.639999999999,3100.00000000001,0.0,1.0
2007-07-24,6.2,6.34,6.11,6.21,57600,223.199999999999,228.239999999999,219.959999999999,223.559999999999,1600.00000000001,0.0,1.0
2007-07-25,6.28,6.4,6.15,6.2,43200,226.079999999999,230.399999999999,221.399999999999,223.199999999999,1200.00000000001,0.0,1.0
2007-07-26,5.99,6.1,5.21,6.1,237600,215.639999999999,219.599999999999,187.559999999999,219.599999999999,6600.00000000003,0.0,1.0
2007-07-27,5.7,5.99,5.52,5.99,255600,205.199999999999,215.639999999999,198.719999999999,215.639999999999,7100.00000000004,0.0,1.0
2007-07-30,5.6,5.63,5.3,5.5,302400,201.599999999999,202.679999999999,190.799999999999,197.999999999999,8400.00000000004,0.0,1.0
2007-07-31,5.52,5.6,5.25,5.5,345600,198.719999999999,201.599999999999,188.999999999999,197.999999999999,9600.00000000005,0.0,1.0
2007-08-01,5.49,5.5,5.0,5.25,273600,197.639999999999,197.999999999999,179.999999999999,188.999999999999,7600.00000000004,0.0,1.0
2007-08-02,5.68,5.7,5.2,5.37,64800,204.479999999999,205.199999999999,187.199999999999,193.319999999999,1800.00000000001,0.0,1.0
2007-08-03,5.85,5.85,5.4,5.57,226800,210.599999999999,210.599999999999,194.399999999999,200.519999999999,6300.00000000003,0.0,1.0
2007-08-06,5.78,5.85,5.4,5.85,90000,208.079999999999,210.599999999999,194.399999999999,210.599999999999,2500.00000000001,0.0,1.0
2007-08-07,5.46,5.6,5.46,5.6,46800,196.559999999999,201.599999999999,196.559999999999,201.599999999999,1300.00000000001,0.0,1.0
2007-08-08,5.9,5.97,5.56,5.56,856800,212.399999999999,214.919999999999,200.159999999999,200.159999999999,23800.0000000001,0.0,1.0
2007-08-09,5.87,5.9,5.78,5.8,176400,211.319999999999,212.399999999999,208.079999999999,208.799999999999,4900.00000000002,0.0,1.0
2007-08-10,5.78,5.88,5.75,5.8,79200,208.079999999999,211.679999999999,206.999999999999,208.799999999999,2200.00000000001,0.0,1.0
2007-08-13,5.87,5.88,5.77,5.77,187200,211.319999999999,211.679999999999,207.719999999999,207.719999999999,5200.00000000003,0.0,1.0
2007-08-14,6.0,6.29,5.83,5.83,140400,215.999999999999,226.439999999999,209.879999999999,209.879999999999,3900.00000000002,0.0,1.0
2007-08-15,5.9,6.05,5.69,5.75,136800,212.399999999999,217.799999999999,204.839999999999,206.999999999999,3800.00000000002,0.0,1.0
2007-08-16,5.68,5.71,5.31,5.7,23800,204.479999999999,205.559999999999,191.159999999999,205.199999999999,661.111111111114,0.0,1.0
2007-08-17,5.78,5.85,5.45,5.85,13800,208.079999999999,210.599999999999,196.199999999999,210.599999999999,383.333333333335,0.0,1.0
2007-08-20,5.6,5.85,5.36,5.85,108000,201.599999999999,210.599999999999,192.959999999999,210.599999999999,3000.00000000002,0.0,1.0
2007-08-21,5.5,5.64,5.31,5.55,61200,197.999999999999,203.039999999999,191.159999999999,199.799999999999,1700.00000000001,0.0,1.0
2007-08-22,5.55,5.57,5.45,5.57,82800,199.799999999999,200.519999999999,196.199999999999,200.519999999999,2300.00000000001,0.0,1.0
2007-08-23,5.6,5.75,5.53,5.65,100800,201.599999999999,206.999999999999,199.079999999999,203.399999999999,2800.00000000001,0.0,1.0
2007-08-24,5.86,5.86,5.55,5.6,57600,210.959999999999,210.959999999999,199.799999999999,201.599999999999,1600.00000000001,0.0,1.0
2007-08-27,5.85,5.9,5.65,5.9,86400,210.599999999999,212.399999999999,203.399999999999,212.399999999999,2400.00000000001,0.0,1.0
2007-08-28,5.95,5.95,5.65,5.83,57600,214.199999999999,214.199999999999,203.399999999999,209.879999999999,1600.00000000001,0.0,1.0
2007-08-29,6.0,6.02,5.75,5.9,64800,215.999999999999,216.719999999999,206.999999999999,212.399999999999,1800.00000000001,0.0,1.0
2007-08-30,5.92,6.0,5.72,6.0,46800,213.119999999999,215.999999999999,205.919999999999,215.999999999999,1300.00000000001,0.0,1.0
2007-08-31,5.8,6.08,5.61,5.9,90000,208.799999999999,218.879999999999,201.959999999999,212.399999999999,2500.00000000001,0.0,1.0
2007-09-04,5.98,5.98,5.7,5.7,50400,215.279999999999,215.279999999999,205.199999999999,205.199999999999,1400.00000000001,0.0,1.0
2007-09-05,6.05,6.1,5.87,5.9,100800,217.799999999999,219.599999999999,211.319999999999,212.399999999999,2800.00000000001,0.0,1.0
2007-09-06,6.08,6.08,5.97,6.05,97200,218.879999999999,218.879999999999,214.919999999999,217.799999999999,2700.00000000001,0.0,1.0
2007-09-07,6.0,6.0,5.91,5.98,46800,215.999999999999,215.999999999999,212.759999999999,215.279999999999,1300.00000000001,0.0,1.0
2007-09-10,5.93,6.0,5.78,5.95,32400,213.479999999999,215.999999999999,208.079999999999,214.199999999999,900.000000000004,0.0,1.0
2007-09-11,5.99,6.14,5.83,6.06,97200,215.639999999999,221.039999999999,209.879999999999,218.159999999999,2700.00000000001,0.0,1.0
2007-09-12,6.05,6.15,5.84,6.15,75600,217.799999999999,221.399999999999,210.239999999999,221.399999999999,2100.00000000001,0.0,1.0
2007-09-13,6.0,6.15,5.95,6.05,54000,215.999999999999,221.399999999999,214.199999999999,217.799999999999,1500.00000000001,0.0,1.0
2007-09-14,6.07,6.15,6.0,6.09,57600,218.519999999999,221.399999999999,215.999999999999,219.239999999999,1600.00000000001,0.0,1.0
2007-09-17,5.95,6.18,5.9,6.18,57600,214.199999999999,222.479999999999,212.399999999999,222.479999999999,1600.00000000001,0.0,1.0
2007-09-18,5.95,5.95,5.77,5.91,57600,214.199999999999,214.199999999999,207.719999999999,212.759999999999,1600.00000000001,0.0,1.0
2007-09-19,5.78,5.95,5.69,5.95,36000,208.079999999999,214.199999999999,204.839999999999,214.199999999999,1000,0.0,1.0
2007-09-20,5.82,5.92,5.54,5.54,36000,209.519999999999,213.119999999999,199.439999999999,199.439999999999,1000,0.0,1.0
2007-09-21,5.8,5.95,5.6,5.79,32400,208.799999999999,214.199999999999,201.599999999999,208.439999999999,900.000000000004,0.0,1.0
2007-09-24,5.7,5.78,5.54,5.75,64800,205.199999999999,208.079999999999,199.439999999999,206.999999999999,1800.00000000001,0.0,1.0
2007-09-25,5.64,5.7,5.55,5.6,43200,203.039999999999,205.199999999999,199.799999999999,201.599999999999,1200.00000000001,0.0,1.0
2007-09-26,5.53,5.61,5.5,5.61,36000,199.079999999999,201.959999999999,197.999999999999,201.959999999999,1000.00000000001,0.0,1.0
2007-09-27,5.54,5.55,5.46,5.47,18000,199.439999999999,199.799999999999,196.559999999999,196.919999999999,500.000000000003,0.0,1.0
2007-09-28,5.8,5.85,5.5,5.5,140400,208.799999999999,210.599999999999,197.999999999999,197.999999999999,3900.00000000002,0.0,1.0
2007-10-01,5.61,5.8,5.58,5.8,64800,201.959999999999,208.799999999999,200.879999999999,208.799999999999,1800.00000000001,0.0,1.0
2007-10-02,5.51,5.69,5.4,5.69,104400,198.359999999999,204.839999999999,194.399999999999,204.839999999999,2900.00000000001,0.0,1.0
2007-10-03,5.35,5.5,5.21,5.45,68400,192.599999999999,197.999999999999,187.559999999999,196.199999999999,1900.00000000001,0.0,1.0
2007-10-04,5.63,5.64,5.4,5.42,50400,202.679999999999,203.039999999999,194.399999999999,195.119999999999,1400.00000000001,0.0,1.0
2007-10-05,5.95,5.98,5.56,5.56,136800,214.199999999999,215.279999999999,200.159999999999,200.159999999999,3800.00000000002,0.0,1.0
2007-10-08,6.0,6.02,5.9,6.0,86400,215.999999999999,216.719999999999,212.399999999999,215.999999999999,2400.00000000001,0.0,1.0
2007-10-09,5.74,6.1,5.66,6.0,136800,206.639999999999,219.599999999999,203.759999999999,215.999999999999,3800.00000000002,0.0,1.0
2007-10-10,5.92,5.95,5.7,5.88,50400,213.119999999999,214.199999999999,205.199999999999,211.679999999999,1400.00000000001,0.0,1.0
2007-10-11,5.8,6.0,5.72,5.98,36000,208.799999999999,215.999999999999,205.919999999999,215.279999999999,1000,0.0,1.0
2007-10-12,5.94,5.95,5.75,5.85,36000,213.839999999999,214.199999999999,206.999999999999,210.599999999999,1000,0.0,1.0
2007-10-15,5.69,5.88,5.61,5.88,86400,204.839999999999,211.679999999999,201.959999999999,211.679999999999,2400.00000000001,0.0,1.0
2007-10-16,5.57,5.69,5.5,5.65,39600,200.519999999999,204.839999999999,197.999999999999,203.399999999999,1100.00000000001,0.0,1.0
2007-10-17,5.5,5.66,5.5,5.57,46800,197.999999999999,203.759999999999,197.999999999999,200.519999999999,1300.00000000001,0.0,1.0
2007-10-18,5.65,5.65,5.53,5.53,1400,203.399999999999,203.399999999999,199.079999999999,199.079999999999,38.8888888888891,0.0,1.0
2007-10-19,5.51,5.56,5.5,5.55,3900,198.359999999999,200.159999999999,197.999999999999,199.799999999999,108.333333333334,0.0,1.0
2007-10-22,5.45,5.5,5.4,5.45,32400,196.199999999999,197.999999999999,194.399999999999,196.199999999999,900.000000000005,0.0,1.0
2007-10-23,5.55,5.8,5.5,5.5,54000,199.799999999999,208.799999999999,197.999999999999,197.999999999999,1500.00000000001,0.0,1.0
2007-10-24,5.68,5.79,5.58,5.58,54000,204.479999999999,208.439999999999,200.879999999999,200.879999999999,1500.00000000001,0.0,1.0
2007-10-25,5.7,5.75,5.5,5.65,54000,205.199999999999,206.999999999999,197.999999999999,203.399999999999,1500.00000000001,0.0,1.0
2007-10-26,5.85,5.85,5.66,5.75,25200,210.599999999999,210.599999999999,203.759999999999,206.999999999999,700.000000000003,0.0,1.0
2007-10-29,6.05,6.05,5.6,5.9,93600,217.799999999999,217.799999999999,201.599999999999,212.399999999999,2600.00000000001,0.0,1.0
2007-10-30,5.8,5.92,5.56,5.92,151200,208.799999999999,213.119999999999,200.159999999999,213.119999999999,4200.00000000002,0.0,1.0
2007-10-31,5.99,5.99,5.54,5.71,151200,215.639999999999,215.639999999999,199.439999999999,205.559999999999,4200.00000000002,0.0,1.0
2007-11-01,5.75,5.9,5.64,5.9,50400,206.999999999999,212.399999999999,203.039999999999,212.399999999999,1400.00000000001,0.0,1.0
2007-11-02,5.65,5.7,5.51,5.7,28800,203.399999999999,205.199999999999,198.359999999999,205.199999999999,800.000000000004,0.0,1.0
2007-11-05,5.5,5.86,5.4,5.53,54000,197.999999999999,210.959999999999,194.399999999999,199.079999999999,1500.00000000001,0.0,1.0
2007-11-06,5.45,5.7,5.35,5.7,72000,196.199999999999,205.199999999999,192.599999999999,205.199999999999,2000.00000000001,0.0,1.0
2007-11-07,5.15,5.7,5.05,5.3,115200,185.399999999999,205.199999999999,181.799999999999,190.799999999999,3200.00000000002,0.0,1.0
2007-11-08,4.8999,5.2,4.5,5.15,226800,176.396399999999,187.199999999999,161.999999999999,185.399999999999,6300.00000000004,0.0,1.0
2007-11-09,4.6,5.0,4.6,4.89,147600,165.599999999999,179.999999999999,165.599999999999,176.039999999999,4100.00000000002,0.0,1.0
2007-11-12,4.5,4.52,3.5,3.52,176400,161.999999999999,162.719999999999,126.0,126.72,4900.00000000003,0.0,1.0
2007-11-13,4.15,4.5,4.0,4.5,352800,149.399999999999,161.999999999999,143.999999999999,161.999999999999,9800.00000000007,0.0,1.0
2007-11-14,4.44,4.53,4.05,4.05,154800,159.839999999999,163.079999999999,145.799999999999,145.799999999999,4300.00000000003,0.0,1.0
2007-11-15,4.49,4.55,4.2,4.47,82800,161.639999999999,163.799999999999,151.199999999999,160.919999999999,2300.00000000001,0.0,1.0
2007-11-16,4.83,4.86,4.35,4.45,75600,173.879999999999,174.959999999999,156.599999999999,160.199999999999,2100.00000000001,0.0,1.0
2007-11-19,4.75,5.06,4.56,4.8,86400,170.999999999999,182.159999999999,164.159999999999,172.799999999999,2400.00000000001,0.0,1.0
2007-11-20,4.7,4.75,4.4,4.75,46800,169.199999999999,170.999999999999,158.399999999999,170.999999999999,1300.00000000001,0.0,1.0
2007-11-21,4.46,4.64,4.35,4.57,46800,160.559999999999,167.039999999999,156.599999999999,164.519999999999,1300.00000000001,0.0,1.0
2007-11-23,4.84,4.84,4.33,4.33,32400,174.239999999999,174.239999999999,155.879999999999,155.879999999999,900.000000000005,0.0,1.0
2007-11-26,4.76,4.7899,4.5,4.5,61200,171.359999999999,172.436399999999,161.999999999999,161.999999999999,1700.00000000001,0.0,1.0
2007-11-27,4.62,4.7499,4.36,4.68,32400,166.319999999999,170.996399999999,156.959999999999,168.479999999999,900.000000000005,0.0,1.0
2007-11-28,4.69,4.7,4.42,4.46,82800,168.839999999999,169.199999999999,159.119999999999,160.559999999999,2300.00000000001,0.0,1.0
2007-11-29,4.5,4.93,4.36,4.61,54000,161.999999999999,177.479999999999,156.959999999999,165.959999999999,1500.00000000001,0.0,1.0
2007-11-30,4.51,4.67,4.5,4.5,32400,162.359999999999,168.119999999999,161.999999999999,161.999999999999,900.000000000006,0.0,1.0
2007-12-03,4.36,4.525,4.26,4.45,18000,156.959999999999,162.899999999999,153.359999999999,160.199999999999,500.000000000003,0.0,1.0
2007-12-04,3.96,4.27,3.96,4.25,111600,142.559999999999,153.719999999999,142.559999999999,152.999999999999,3100.00000000002,0.0,1.0
2007-12-05,4.1,4.2,3.97,4.08,100800,147.599999999999,151.199999999999,142.919999999999,146.879999999999,2800.00000000002,0.0,1.0
2007-12-06,3.96,4.2,3.92,4.0,111600,142.559999999999,151.199999999999,141.119999999999,143.999999999999,3100.00000000002,0.0,1.0
2007-12-07,3.9,4.09,3.88,3.92,32400,140.399999999999,147.239999999999,139.679999999999,141.119999999999,900.000000000006,0.0,1.0
2007-12-10,3.8,3.92,3.61,3.9,86400,136.799999999999,141.119999999999,129.959999999999,140.399999999999,2400.00000000002,0.0,1.0
2007-12-11,3.71,3.8,3.52,3.76,61200,133.559999999999,136.799999999999,126.72,135.359999999999,1700.00000000001,0.0,1.0
2007-12-12,3.79,3.89,3.59,3.63,108000,136.439999999999,140.039999999999,129.239999999999,130.679999999999,3000.00000000002,0.0,1.0
2007-12-13,3.65,3.79,3.65,3.75,28800,131.399999999999,136.439999999999,131.399999999999,134.999999999999,800.000000000006,0.0,1.0
2007-12-14,3.69,3.87,3.56,3.56,61200,132.839999999999,139.319999999999,128.159999999999,128.159999999999,1700.00000000001,0.0,1.0
2007-12-17,3.7,3.8899,3.61,3.8899,172800,133.199999999999,140.036399999999,129.959999999999,140.036399999999,4800.00000000004,0.0,1.0
2007-12-18,3.77,3.8,3.54,3.75,79200,135.719999999999,136.799999999999,127.44,134.999999999999,2200.00000000002,0.0,1.0
2007-12-19,3.7,3.75,3.67,3.75,129600,133.199999999999,134.999999999999,132.119999999999,134.999999999999,3600.00000000003,0.0,1.0
2007-12-20,4.1,4.1,3.7,3.9,115200,147.599999999999,147.599999999999,133.199999999999,140.399999999999,3200.00000000002,0.0,1.0
2007-12-21,4.15,4.39,4.01,4.2,169200,149.399999999999,158.039999999999,144.359999999999,151.199999999999,4700.00000000003,0.0,1.0
2007-12-24,4.13,4.3,4.05,4.26,36000,148.679999999999,154.799999999999,145.799999999999,153.359999999999,1000.00000000001,0.0,1.0
2007-12-26,4.04,4.19,4.04,4.15,136800,145.439999999999,150.839999999999,145.439999999999,149.399999999999,3800.00000000003,0.0,1.0
2007-12-27,4.08,4.13,3.99,4.01,54000,146.879999999999,148.679999999999,143.639999999999,144.359999999999,1500.00000000001,0.0,1.0
2007-12-28,3.85,4.09,3.8,4.09,61200,138.599999999999,147.239999999999,136.799999999999,147.239999999999,1700.00000000001,0.0,1.0
2007-12-31,3.78,3.85,3.5,3.82,288000,136.079999999999,138.599999999999,126.0,137.519999999999,8000.00000000006,0.0,1.0
2008-01-02,3.65,4.0,3.65,4.0,172800,131.399999999999,143.999999999999,131.399999999999,143.999999999999,4800.00000000004,0.0,1.0
2008-01-03,3.75,3.8,3.67,3.78,212400,134.999999999999,136.799999999999,132.119999999999,136.079999999999,5900.00000000004,0.0,1.0
2008-01-04,3.73,3.81,3.66,3.72,244800,134.279999999999,137.159999999999,131.759999999999,133.919999999999,6800.00000000005,0.0,1.0
2008-01-07,3.66,3.9,3.57,3.75,302400,131.759999999999,140.399999999999,128.519999999999,134.999999999999,8400.00000000007,0.0,1.0
2008-01-08,3.78,3.85,3.626,3.65,176400,136.079999999999,138.599999999999,130.535999999999,131.399999999999,4900.00000000004,0.0,1.0
2008-01-09,3.75,3.76,3.55,3.69,154800,134.999999999999,135.359999999999,127.799999999999,132.839999999999,4300.00000000003,0.0,1.0
2008-01-10,3.95,3.95,3.53,3.76,86400,142.199999999999,142.199999999999,127.079999999999,135.359999999999,2400.00000000002,0.0,1.0
2008-01-11,4.04,4.09,3.84,3.9,57600,145.439999999999,147.239999999999,138.239999999999,140.399999999999,1600.00000000001,0.0,1.0
2008-01-14,4.06,4.1,3.96,4.07,54000,146.159999999999,147.599999999999,142.559999999999,146.519999999999,1500.00000000001,0.0,1.0
2008-01-15,3.94,4.09,3.9,4.09,57600,141.839999999999,147.239999999999,140.399999999999,147.239999999999,1600.00000000001,0.0,1.0
2008-01-16,3.8,3.97,3.65,3.85,126000,136.799999999999,142.919999999999,131.399999999999,138.599999999999,3500.00000000003,0.0,1.0
2008-01-17,3.57,3.8,3.45,3.7,140400,128.519999999999,136.799999999999,124.2,133.199999999999,3900.00000000003,0.0,1.0
2008-01-18,3.57,3.85,3.5,3.57,108000,128.519999999999,138.599999999999,126.0,128.519999999999,3000.00000000002,0.0,1.0
2008-01-22,3.6,3.6,3.29,3.45,118800,129.599999999999,129.599999999999,118.44,124.2,3300.00000000003,0.0,1.0
2008-01-23,3.56,3.57,3.25,3.57,86400,128.159999999999,128.519999999999,117.0,128.519999999999,2400.00000000002,0.0,1.0
2008-01-24,3.49,3.53,3.36,3.53,72000,125.64,127.079999999999,120.96,127.079999999999,2000,0.0,1.0
2008-01-25,3.47,3.55,3.4101,3.51,39600,124.92,127.799999999999,122.7636,126.359999999999,1100,0.0,1.0
2008-01-28,3.64,3.64,3.45,3.57,111600,131.039999999999,131.039999999999,124.2,128.519999999999,3100.00000000002,0.0,1.0
2008-01-29,3.88,4.1,3.72,3.9,187200,139.679999999999,147.599999999999,133.919999999999,140.399999999999,5200.00000000004,0.0,1.0
2008-01-30,3.97,3.98,3.7,3.9,115200,142.919999999999,143.279999999999,133.199999999999,140.399999999999,3200.00000000002,0.0,1.0
2008-01-31,4.0,4.03,3.8,3.97,72000,143.999999999999,145.079999999999,136.799999999999,142.919999999999,2000.00000000001,0.0,1.0
2008-02-01,3.8,4.0,3.63,4.0,61200,136.799999999999,143.999999999999,130.679999999999,143.999999999999,1700.00000000001,0.0,1.0
2008-02-04,3.84,3.9,3.76,3.83,14400,138.239999999999,140.399999999999,135.359999999999,137.879999999999,400.000000000003,0.0,1.0
2008-02-05,3.64,3.83,3.6,3.83,32400,131.039999999999,137.879999999999,129.599999999999,137.879999999999,900.000000000007,0.0,1.0
2008-02-06,3.6,3.6,3.47,3.53,61200,129.599999999999,129.599999999999,124.92,127.079999999999,1700.00000000001,0.0,1.0
2008-02-07,3.74,3.8,3.54,3.54,32400,134.639999999999,136.799999999999,127.44,127.44,900.000000000007,0.0,1.0
2008-02-08,3.7,3.75,3.61,3.7,21600,133.199999999999,134.999999999999,129.959999999999,133.199999999999,600.000000000005,0.0,1.0
2008-02-11,3.72,3.77,3.62,3.71,25200,133.919999999999,135.719999999999,130.319999999999,133.559999999999,700.000000000005,0.0,1.0
2008-02-12,3.72,3.77,3.6,3.7,54000,133.919999999999,135.719999999999,129.599999999999,133.199999999999,1500.00000000001,0.0,1.0
2008-02-13,3.67,3.83,3.6201,3.78,46800,132.119999999999,137.879999999999,130.323599999999,136.079999999999,1300.00000000001,0.0,1.0
2008-02-14,3.6,3.68,3.56,3.6799,21600,129.599999999999,132.479999999999,128.159999999999,132.476399999999,600.000000000005,0.0,1.0
2008-02-15,3.61,3.61,3.47,3.6,39600,129.959999999999,129.959999999999,124.92,129.599999999999,1100.00000000001,0.0,1.0
2008-02-19,3.55,3.59,3.48,3.56,46800,127.799999999999,129.239999999999,125.28,128.159999999999,1300.00000000001,0.0,1.0
2008-02-20,3.64,3.65,3.48,3.54,39600,131.039999999999,131.399999999999,125.28,127.44,1100.00000000001,0.0,1.0
2008-02-21,3.66,3.66,3.56,3.66,28800,131.759999999999,131.759999999999,128.159999999999,131.759999999999,800.000000000006,0.0,1.0
2008-02-22,3.62,3.64,3.51,3.64,10800,130.319999999999,131.039999999999,126.359999999999,131.039999999999,300.000000000002,0.0,1.0
2008-02-25,3.6,3.76,3.53,3.59,14400,129.599999999999,135.359999999999,127.079999999999,129.239999999999,400.000000000003,0.0,1.0
2008-02-26,3.65,3.66,3.45,3.56,57600,131.399999999999,131.759999999999,124.2,128.159999999999,1600.00000000001,0.0,1.0
2008-02-27,3.59,3.7,3.5,3.6,72000,129.239999999999,133.199999999999,126.0,129.599999999999,2000.00000000002,0.0,1.0
2008-02-28,3.56,3.62,3.45,3.6,57600,128.159999999999,130.319999999999,124.2,129.599999999999,1600.00000000001,0.0,1.0
2008-02-29,3.45,3.53,3.4,3.46,18000,124.2,127.079999999999,122.4,124.56,500,0.0,1.0
2008-03-03,3.25,3.49,3.24,3.42,57600,117.0,125.64,116.64,123.12,1600,0.0,1.0
2008-03-04,3.09,3.324,2.97,3.27,108000,111.24,119.664,106.92,117.72,3000,0.0,1.0
2008-03-05,3.12,3.2,3.0,3.07,90000,112.32,115.2,108.0,110.52,2500,0.0,1.0
2008-03-06,2.95,3.1099,2.91,3.1099,79200,106.2,111.9564,104.76,111.9564,2200,0.0,1.0
2008-03-07,2.9,2.97,2.62,2.97,82800,104.4,106.92,94.3199999999996,106.92,2300,0.0,1.0
2008-03-10,2.51,2.87,2.46,2.87,172800,90.3599999999996,103.32,88.5599999999996,103.32,4800.00000000002,0.0,1.0
2008-03-11,2.65,2.75,2.5,2.5,136800,95.3999999999996,98.9999999999996,89.9999999999996,89.9999999999996,3800.00000000002,0.0,1.0
2008-03-12,2.58,2.73,2.55,2.69,57600,92.8799999999996,98.2799999999996,91.7999999999996,96.8399999999996,1600.00000000001,0.0,1.0
2008-03-13,2.39,2.55,2.35,2.55,126000,86.0399999999997,91.7999999999996,84.5999999999997,91.7999999999996,3500.00000000001,0.0,1.0
2008-03-14,2.35,2.44,2.3,2.42,75600,84.5999999999997,87.8399999999996,82.7999999999997,87.1199999999996,2100.00000000001,0.0,1.0
2008-03-17,2.14,2.3,2.05,2.27,144000,77.0399999999997,82.7999999999997,73.7999999999997,81.7199999999997,4000.00000000002,0.0,1.0
2008-03-18,2.24,2.32,2.1,2.1,129600,80.6399999999997,83.5199999999997,75.5999999999997,75.5999999999997,3600.00000000001,0.0,1.0
2008-03-19,2.17,2.3,2.12,2.26,61200,78.1199999999997,82.7999999999997,76.3199999999997,81.3599999999997,1700.00000000001,0.0,1.0
2008-03-20,2.05,2.23,2.05,2.23,187200,73.7999999999997,80.2799999999997,73.7999999999997,80.2799999999997,5200.00000000002,0.0,1.0
2008-03-24,2.61,2.63,2.05,2.1,352800,93.9599999999996,94.6799999999996,73.7999999999997,75.5999999999997,9800.00000000004,0.0,1.0
2008-03-25,3.24,3.4,2.64,2.69,684000,116.64,122.4,95.0399999999996,96.8399999999996,19000,0.0,1.0
2008-03-26,3.27,3.35,3.1,3.3,262800,117.72,120.6,111.6,118.8,7300,0.0,1.0
2008-03-27,3.92,3.99,3.29,3.29,543600,141.119999999999,143.639999999999,118.44,118.44,15100.0000000001,0.0,1.0
2008-03-28,4.68,5.05,3.861,3.9,1782000,168.479999999999,181.799999999999,138.995999999999,140.399999999999,49500.0000000003,0.0,1.0
2008-03-31,4.56,4.8,4.01,4.72,601200,164.159999999999,172.799999999999,144.359999999999,169.919999999999,16700.0000000001,0.0,1.0
2008-04-01,4.33,4.69,4.3,4.64,226800,155.879999999999,168.839999999999,154.799999999999,167.039999999999,6300.00000000004,0.0,1.0
2008-04-02,4.24,4.37,4.07,4.32,219600,152.639999999999,157.319999999999,146.519999999999,155.519999999999,6100.00000000004,0.0,1.0
2008-04-03,4.3,4.56,4.12,4.17,284400,154.799999999999,164.159999999999,148.319999999999,150.119999999999,7900.00000000005,0.0,1.0
2008-04-04,4.28,4.39,4.21,4.34,43200,154.079999999999,158.039999999999,151.559999999999,156.239999999999,1200.00000000001,0.0,1.0
2008-04-07,4.34,4.44,4.28,4.37,79200,156.239999999999,159.839999999999,154.079999999999,157.319999999999,2200.00000000001,0.0,1.0
2008-04-08,4.3,4.34,4.15,4.2801,46800,154.799999999999,156.239999999999,149.399999999999,154.083599999999,1300.00000000001,0.0,1.0
2008-04-09,4.22,4.32,4.14,4.2,75600,151.919999999999,155.519999999999,149.039999999999,151.199999999999,2100.00000000001,0.0,1.0
2008-04-10,4.28,4.28,4.0,4.27,82800,154.079999999999,154.079999999999,143.999999999999,153.719999999999,2300.00000000002,0.0,1.0
2008-04-11,4.23,4.27,4.01,4.27,43200,152.279999999999,153.719999999999,144.359999999999,153.719999999999,1200.00000000001,0.0,1.0
2008-04-14,4.12,4.16,4.02,4.16,50400,148.319999999999,149.759999999999,144.719999999999,149.759999999999,1400.00000000001,0.0,1.0
2008-04-15,4.14,4.15,4.0,4.02,36000,149.039999999999,149.399999999999,143.999999999999,144.719999999999,1000.00000000001,0.0,1.0
2008-04-16,4.09,4.154,4.0,4.08,54000,147.239999999999,149.543999999999,143.999999999999,146.879999999999,1500.00000000001,0.0,1.0
2008-04-17,4.09,4.1,4.0,4.05,64800,147.239999999999,147.599999999999,143.999999999999,145.799999999999,1800.00000000001,0.0,1.0
2008-04-18,4.05,4.13,3.98,4.13,32400,145.799999999999,148.679999999999,143.279999999999,148.679999999999,900.000000000006,0.0,1.0
2008-04-21,4.0,4.05,3.95,4.05,39600,143.999999999999,145.799999999999,142.199999999999,145.799999999999,1100.00000000001,0.0,1.0
2008-04-22,3.96,3.99,3.81,3.98,75600,142.559999999999,143.639999999999,137.159999999999,143.279999999999,2100.00000000001,0.0,1.0
2008-04-23,3.91,3.94,3.8,3.91,54000,140.759999999999,141.839999999999,136.799999999999,140.759999999999,1500.00000000001,0.0,1.0
2008-04-24,3.74,3.9268,3.56,3.9,100800,134.639999999999,141.364799999999,128.159999999999,140.399999999999,2800.00000000002,0.0,1.0
2008-04-25,3.78,3.82,3.6801,3.7,82800,136.079999999999,137.519999999999,132.483599999999,133.199999999999,2300.00000000002,0.0,1.0
2008-04-28,3.61,3.75,3.57,3.75,57600,129.959999999999,134.999999999999,128.519999999999,134.999999999999,1600.00000000001,0.0,1.0
2008-04-29,3.7,3.71,3.6,3.6,25200,133.199999999999,133.559999999999,129.599999999999,129.599999999999,700.000000000005,0.0,1.0
2008-04-30,3.94,3.94,3.52,3.66,82800,141.839999999999,141.839999999999,126.72,131.759999999999,2300.00000000002,0.0,1.0
2008-05-01,3.66,3.7,3.53,3.7,36000,131.759999999999,133.199999999999,127.079999999999,133.199999999999,1000.00000000001,0.0,1.0
2008-05-02,3.61,3.65,3.53,3.65,18000,129.959999999999,131.399999999999,127.079999999999,131.399999999999,500.000000000004,0.0,1.0
2008-05-05,3.7,3.7,3.528,3.62,50400,133.199999999999,133.199999999999,127.007999999999,130.319999999999,1400.00000000001,0.0,1.0
2008-05-06,3.67,3.7,3.6,3.7,32400,132.119999999999,133.199999999999,129.599999999999,133.199999999999,900.000000000007,0.0,1.0
2008-05-07,3.62,3.68,3.58,3.65,25200,130.319999999999,132.479999999999,128.879999999999,131.399999999999,700.000000000005,0.0,1.0
2008-05-08,3.57,3.6699,3.51,3.6,25200,128.519999999999,132.116399999999,126.359999999999,129.599999999999,700.000000000005,0.0,1.0
2008-05-09,3.56,3.59,3.5,3.59,21600,128.159999999999,129.239999999999,126.0,129.239999999999,600.000000000005,0.0,1.0
2008-05-12,3.62,3.64,3.5,3.59,50400,130.319999999999,131.039999999999,126.0,129.239999999999,1400.00000000001,0.0,1.0
2008-05-13,3.67,3.7,3.55,3.59,61200,132.119999999999,133.199999999999,127.799999999999,129.239999999999,1700.00000000001,0.0,1.0
2008-05-14,3.7,3.7,3.6,3.63,36000,133.199999999999,133.199999999999,129.599999999999,130.679999999999,1000.00000000001,0.0,1.0
2008-05-15,3.98,3.98,3.64,3.67,108000,143.279999999999,143.279999999999,131.039999999999,132.119999999999,3000.00000000002,0.0,1.0
2008-05-16,4.21,4.21,3.93,4.0,194400,151.559999999999,151.559999999999,141.479999999999,143.999999999999,5400.00000000004,0.0,1.0
2008-05-19,4.12,4.23,4.03,4.23,176400,148.319999999999,152.279999999999,145.079999999999,152.279999999999,4900.00000000003,0.0,1.0
2008-05-20,4.02,4.14,3.92,4.08,64800,144.719999999999,149.039999999999,141.119999999999,146.879999999999,1800.00000000001,0.0,1.0
2008-05-21,4.02,4.06,3.8851,3.98,36000,144.719999999999,146.159999999999,139.863599999999,143.279999999999,1000.00000000001,0.0,1.0
2008-05-22,4.05,4.05,3.9,4.0,25200,145.799999999999,145.799999999999,140.399999999999,143.999999999999,700.000000000005,0.0,1.0
2008-05-23,4.06,4.06,3.9275,4.01,21600,146.159999999999,146.159999999999,141.389999999999,144.359999999999,600.000000000004,0.0,1.0
2008-05-27,4.04,4.5,3.95,4.08,50400,145.439999999999,161.999999999999,142.199999999999,146.879999999999,1400.00000000001,0.0,1.0
2008-05-28,4.03,4.05,3.93,4.02,50400,145.079999999999,145.799999999999,141.479999999999,144.719999999999,1400.00000000001,0.0,1.0
2008-05-29,4.05,4.12,4.0,4.05,75600,145.799999999999,148.319999999999,143.999999999999,145.799999999999,2100.00000000001,0.0,1.0
2008-05-30,3.99,4.05,3.99,4.03,21600,143.639999999999,145.799999999999,143.639999999999,145.079999999999,600.000000000004,0.0,1.0
2008-06-02,3.99,4.01,3.96,3.99,61200,143.639999999999,144.359999999999,142.559999999999,143.639999999999,1700.00000000001,0.0,1.0
2008-06-03,3.9,3.99,3.87,3.96,43200,140.399999999999,143.639999999999,139.319999999999,142.559999999999,1200.00000000001,0.0,1.0
2008-06-04,4.11,4.15,3.86,3.86,39600,147.959999999999,149.399999999999,138.959999999999,138.959999999999,1100.00000000001,0.0,1.0
2008-06-05,4.06,4.1,4.0,4.07,28800,146.159999999999,147.599999999999,143.999999999999,146.519999999999,800.000000000005,0.0,1.0
2008-06-06,4.03,4.07,3.87,4.06,21600,145.079999999999,146.519999999999,139.319999999999,146.159999999999,600.000000000004,0.0,1.0
2008-06-09,4.21,4.21,3.99,4.01,32400,151.559999999999,151.559999999999,143.639999999999,144.359999999999,900.000000000006,0.0,1.0
2008-06-10,4.28,4.6,4.15,4.56,284400,154.079999999999,165.599999999999,149.399999999999,164.159999999999,7900.00000000005,0.0,1.0
2008-06-11,4.63,4.66,4.31,4.31,262800,166.679999999999,167.759999999999,155.159999999999,155.159999999999,7300.00000000004,0.0,1.0
2008-06-12,4.8,4.94,4.67,4.67,187200,172.799999999999,177.839999999999,168.119999999999,168.119999999999,5200.00000000003,0.0,1.0
2008-06-13,5.36,5.85,4.7,4.88,424800,192.959999999999,210.599999999999,169.199999999999,175.679999999999,11800.0000000001,0.0,1.0
2008-06-16,4.93,5.56,4.69,5.32,262800,177.479999999999,200.159999999999,168.839999999999,191.519999999999,7300.00000000004,0.0,1.0
2008-06-17,5.32,5.48,4.93,5.0,126000,191.519999999999,197.279999999999,177.479999999999,179.999999999999,3500.00000000002,0.0,1.0
2008-06-18,5.49,5.76,5.39,5.39,298800,197.639999999999,207.359999999999,194.039999999999,194.039999999999,8300.00000000004,0.0,1.0
2008-06-19,5.5,5.72,5.41,5.5,82800,197.999999999999,205.919999999999,194.759999999999,197.999999999999,2300.00000000001,0.0,1.0
2008-06-20,5.5,5.5899,5.39,5.41,90000,197.999999999999,201.236399999999,194.039999999999,194.759999999999,2500.00000000001,0.0,1.0
2008-06-23,5.38,5.6,5.3201,5.47,64800,193.679999999999,201.599999999999,191.523599999999,196.919999999999,1800.00000000001,0.0,1.0
2008-06-24,5.47,5.6452,5.4,5.4,104400,196.919999999999,203.227199999999,194.399999999999,194.399999999999,2900.00000000001,0.0,1.0
2008-06-25,5.46,5.5,5.43,5.5,39600,196.559999999999,197.999999999999,195.479999999999,197.999999999999,1100.00000000001,0.0,1.0
2008-06-26,5.17,5.43,5.05,5.41,97200,186.119999999999,195.479999999999,181.799999999999,194.759999999999,2700.00000000001,0.0,1.0
2008-06-27,4.12,5.22,4.01,5.13,662400,148.319999999999,187.919999999999,144.359999999999,184.679999999999,18400.0000000001,0.0,1.0
2008-06-30,4.74,4.8,4.3,4.3,165600,170.639999999999,172.799999999999,154.799999999999,154.799999999999,4600.00000000003,0.0,1.0
2008-07-01,4.64,4.64,4.51,4.62,46800,167.039999999999,167.039999999999,162.359999999999,166.319999999999,1300.00000000001,0.0,1.0
2008-07-02,4.52,4.68,4.4,4.68,64800,162.719999999999,168.479999999999,158.399999999999,168.479999999999,1800.00000000001,0.0,1.0
2008-07-03,4.39,4.54,4.33,4.49,36000,158.039999999999,163.439999999999,155.879999999999,161.639999999999,1000.00000000001,0.0,1.0
2008-07-07,4.44,4.45,4.25,4.39,54000,159.839999999999,160.199999999999,152.999999999999,158.039999999999,1500.00000000001,0.0,1.0
2008-07-08,4.25,4.36,4.21,4.36,21600,152.999999999999,156.959999999999,151.559999999999,156.959999999999,600.000000000004,0.0,1.0
2008-07-09,4.32,4.4,4.24,4.24,21600,155.519999999999,158.399999999999,152.639999999999,152.639999999999,600.000000000004,0.0,1.0
2008-07-10,4.43,4.45,4.32,4.43,43200,159.479999999999,160.199999999999,155.519999999999,159.479999999999,1200.00000000001,0.0,1.0
2008-07-11,4.46,4.46,4.35,4.35,10800,160.559999999999,160.559999999999,156.599999999999,156.599999999999,300.000000000002,0.0,1.0
2008-07-14,4.42,4.46,4.31,4.35,21600,159.119999999999,160.559999999999,155.159999999999,156.599999999999,600.000000000004,0.0,1.0
2008-07-15,4.3,4.45,4.14,4.45,18000,154.799999999999,160.199999999999,149.039999999999,160.199999999999,500.000000000003,0.0,1.0
2008-07-16,4.52,4.68,4.24,4.24,68400,162.719999999999,168.479999999999,152.639999999999,152.639999999999,1900.00000000001,0.0,1.0
2008-07-17,4.63,4.65,4.5601,4.57,32400,166.679999999999,167.399999999999,164.163599999999,164.519999999999,900.000000000005,0.0,1.0
2008-07-18,4.9,4.97,4.4601,4.65,82800,176.399999999999,178.919999999999,160.563599999999,167.399999999999,2300.00000000001,0.0,1.0
2008-07-21,4.86,5.1,4.7,4.86,133200,174.959999999999,183.599999999999,169.199999999999,174.959999999999,3700.00000000002,0.0,1.0
2008-07-22,5.13,5.13,4.7501,4.84,50400,184.679999999999,184.679999999999,171.003599999999,174.239999999999,1400.00000000001,0.0,1.0
2008-07-23,5.15,5.2101,5.05,5.18,86400,185.399999999999,187.563599999999,181.799999999999,186.479999999999,2400.00000000001,0.0,1.0
2008-07-24,5.12,5.24,5.01,5.24,54000,184.319999999999,188.639999999999,180.359999999999,188.639999999999,1500.00000000001,0.0,1.0
2008-07-25,5.38,5.45,5.15,5.31,90000,193.679999999999,196.199999999999,185.399999999999,191.159999999999,2500.00000000001,0.0,1.0
2008-07-28,5.54,5.64,5.38,5.48,244800,199.439999999999,203.039999999999,193.679999999999,197.279999999999,6800.00000000003,0.0,1.0
2008-07-29,5.54,5.59,5.47,5.59,118800,199.439999999999,201.239999999999,196.919999999999,201.239999999999,3300.00000000002,0.0,1.0
2008-07-30,5.54,5.58,5.4,5.58,54000,199.439999999999,200.879999999999,194.399999999999,200.879999999999,1500.00000000001,0.0,1.0
2008-07-31,5.61,5.65,5.38,5.47,75600,201.959999999999,203.399999999999,193.679999999999,196.919999999999,2100.00000000001,0.0,1.0
2008-08-01,5.69,5.7,5.45,5.58,50400,204.839999999999,205.199999999999,196.199999999999,200.879999999999,1400.00000000001,0.0,1.0
2008-08-04,5.62,5.74,5.49,5.64,75600,202.319999999999,206.639999999999,197.639999999999,203.039999999999,2100.00000000001,0.0,1.0
2008-08-05,5.68,5.7,5.51,5.7,79200,204.479999999999,205.199999999999,198.359999999999,205.199999999999,2200.00000000001,0.0,1.0
2008-08-06,5.59,5.79,5.53,5.78,129600,201.239999999999,208.439999999999,199.079999999999,208.079999999999,3600.00000000002,0.0,1.0
2008-08-07,5.61,5.7,5.52,5.52,108000,201.959999999999,205.199999999999,198.719999999999,198.719999999999,3000.00000000002,0.0,1.0
2008-08-08,5.64,5.68,5.55,5.63,46800,203.039999999999,204.479999999999,199.799999999999,202.679999999999,1300.00000000001,0.0,1.0
2008-08-11,5.5,5.73,5.4,5.73,115200,197.999999999999,206.279999999999,194.399999999999,206.279999999999,3200.00000000002,0.0,1.0
2008-08-12,5.3,5.59,5.3,5.5,122400,190.799999999999,201.239999999999,190.799999999999,197.999999999999,3400.00000000002,0.0,1.0
2008-08-13,5.12,5.33,5.0701,5.3,104400,184.319999999999,191.879999999999,182.523599999999,190.799999999999,2900.00000000002,0.0,1.0
2008-08-14,5.21,5.29,5.06,5.2,93600,187.559999999999,190.439999999999,182.159999999999,187.199999999999,2600.00000000001,0.0,1.0
2008-08-15,5.21,5.24,5.15,5.21,25200,187.559999999999,188.639999999999,185.399999999999,187.559999999999,700.000000000004,0.0,1.0
2008-08-18,5.15,5.25,5.13,5.25,129600,185.399999999999,188.999999999999,184.679999999999,188.999999999999,3600.00000000002,0.0,1.0
2008-08-19,5.2,5.25,5.12,5.16,75600,187.199999999999,188.999999999999,184.319999999999,185.759999999999,2100.00000000001,0.0,1.0
2008-08-20,5.15,5.24,5.1,5.15,43200,185.399999999999,188.639999999999,183.599999999999,185.399999999999,1200.00000000001,0.0,1.0
2008-08-21,5.14,5.14,5.02,5.05,57600,185.039999999999,185.039999999999,180.719999999999,181.799999999999,1600.00000000001,0.0,1.0
2008-08-22,5.46,5.49,5.1,5.12,46800,196.559999999999,197.639999999999,183.599999999999,184.319999999999,1300.00000000001,0.0,1.0
2008-08-25,5.14,5.49,5.07,5.46,75600,185.039999999999,197.639999999999,182.519999999999,196.559999999999,2100.00000000001,0.0,1.0
2008-08-26,5.15,5.3,5.07,5.0801,36000,185.399999999999,190.799999999999,182.519999999999,182.883599999999,1000.00000000001,0.0,1.0
2008-08-27,5.2,5.33,5.13,5.15,18000,187.199999999999,191.879999999999,184.679999999999,185.399999999999,500.000000000003,0.0,1.0
2008-08-28,5.13,5.27,5.11,5.18,79200,184.679999999999,189.719999999999,183.959999999999,186.479999999999,2200.00000000001,0.0,1.0
2008-08-29,5.17,5.29,5.08,5.13,39600,186.119999999999,190.439999999999,182.879999999999,184.679999999999,1100.00000000001,0.0,1.0
2008-09-02,5.06,5.22,5.0,5.16,46800,182.159999999999,187.919999999999,179.999999999999,185.759999999999,1300.00000000001,0.0,1.0
2008-09-03,5.05,5.06,4.99,5.06,46800,181.799999999999,182.159999999999,179.639999999999,182.159999999999,1300.00000000001,0.0,1.0
2008-09-04,4.82,5.07,4.74,5.06,64800,173.519999999999,182.519999999999,170.639999999999,182.159999999999,1800.00000000001,0.0,1.0
2008-09-05,4.76,4.77,4.6801,4.75,25200,171.359999999999,171.719999999999,168.483599999999,170.999999999999,700.000000000004,0.0,1.0
2008-09-08,4.64,4.95,4.63,4.76,86400,167.039999999999,178.199999999999,166.679999999999,171.359999999999,2400.00000000001,0.0,1.0
2008-09-09,4.5,4.7,4.44,4.7,50400,161.999999999999,169.199999999999,159.839999999999,169.199999999999,1400.00000000001,0.0,1.0
2008-09-10,4.25,4.72,4.21,4.44,154800,152.999999999999,169.919999999999,151.559999999999,159.839999999999,4300.00000000003,0.0,1.0
2008-09-11,4.14,4.25,4.08,4.17,64800,149.039999999999,152.999999999999,146.879999999999,150.119999999999,1800.00000000001,0.0,1.0
2008-09-12,4.01,4.21,3.34,4.15,165600,144.359999999999,151.559999999999,120.24,149.399999999999,4600.00000000003,0.0,1.0
2008-09-15,3.6,3.82,3.26,3.26,151200,129.599999999999,137.519999999999,117.36,117.36,4200.00000000003,0.0,1.0
2008-09-16,3.54,3.55,3.33,3.38,72000,127.44,127.799999999999,119.88,121.68,2000,0.0,1.0
2008-09-17,3.52,3.55,3.36,3.55,43200,126.72,127.799999999999,120.96,127.799999999999,1200,0.0,1.0
2008-09-18,3.7,3.77,3.3,3.41,50400,133.199999999999,135.719999999999,118.8,122.76,1400.00000000001,0.0,1.0
2008-09-19,4.1,4.17,3.7,4.14,61200,147.599999999999,150.119999999999,133.199999999999,149.039999999999,1700.00000000001,0.0,1.0
2008-09-22,3.94,4.1,3.82,4.1,21600,141.839999999999,147.599999999999,137.519999999999,147.599999999999,600.000000000004,0.0,1.0
2008-09-23,4.02,4.25,3.82,3.89,43200,144.719999999999,152.999999999999,137.519999999999,140.039999999999,1200.00000000001,0.0,1.0
2008-09-24,3.84,4.07,3.75,4.07,32400,138.239999999999,146.519999999999,134.999999999999,146.519999999999,900.000000000007,0.0,1.0
2008-09-25,4.06,4.1,3.5,3.66,86400,146.159999999999,147.599999999999,126.0,131.759999999999,2400.00000000002,0.0,1.0
2008-09-26,4.37,4.38,4.04,4.05,90000,157.319999999999,157.679999999999,145.439999999999,145.799999999999,2500.00000000002,0.0,1.0
2008-09-29,5.1,5.5,4.12,4.27,342000,183.599999999999,197.999999999999,148.319999999999,153.719999999999,9500.00000000005,0.0,1.0
2008-09-30,4.89,5.1,4.71,5.1,64800,176.039999999999,183.599999999999,169.559999999999,183.599999999999,1800.00000000001,0.0,1.0
2008-10-01,4.57,4.8491,4.33,4.72,46800,164.519999999999,174.567599999999,155.879999999999,169.919999999999,1300.00000000001,0.0,1.0
2008-10-02,4.2,4.44,4.06,4.44,54000,151.199999999999,159.839999999999,146.159999999999,159.839999999999,1500.00000000001,0.0,1.0
2008-10-03,4.22,4.36,4.1,4.2,43200,151.919999999999,156.959999999999,147.599999999999,151.199999999999,1200.00000000001,0.0,1.0
2008-10-06,4.0,4.19,3.788,4.0,61200,143.999999999999,150.839999999999,136.367999999999,143.999999999999,1700.00000000001,0.0,1.0
2008-10-07,3.93,4.02,3.79,3.95,21600,141.479999999999,144.719999999999,136.439999999999,142.199999999999,600.000000000004,0.0,1.0
2008-10-08,3.9,3.9,3.62,3.8401,79200,140.399999999999,140.399999999999,130.319999999999,138.243599999999,2200.00000000002,0.0,1.0
2008-10-09,3.67,3.86,3.63,3.86,14400,132.119999999999,138.959999999999,130.679999999999,138.959999999999,400.000000000003,0.0,1.0
2008-10-10,3.15,3.58,2.72,3.58,162000,113.4,128.879999999999,97.9199999999996,128.879999999999,4500,0.0,1.0
2008-10-13,3.74,3.74,3.4,3.4,68400,134.639999999999,134.639999999999,122.4,122.4,1900.00000000001,0.0,1.0
2008-10-14,3.63,3.85,3.5,3.78,28800,130.679999999999,138.599999999999,126.0,136.079999999999,800.000000000006,0.0,1.0
2008-10-15,3.06,3.52,3.01,3.5,68400,110.16,126.72,108.36,126.0,1900,0.0,1.0
2008-10-16,3.17,3.22,3.01,3.22,25200,114.12,115.92,108.36,115.92,700,0.0,1.0
2008-10-17,3.29,3.89,2.83,3.05,57600,118.44,140.039999999999,101.88,109.8,1600,0.0,1.0
2008-10-20,3.4,3.43,3.24,3.42,25200,122.4,123.48,116.64,123.12,700,0.0,1.0
2008-10-21,3.44,3.48,3.38,3.46,14400,123.84,125.28,121.68,124.56,400,0.0,1.0
2008-10-22,3.24,3.44,3.2,3.36,126000,116.64,123.84,115.2,120.96,3500,0.0,1.0
2008-10-23,3.16,3.45,3.03,3.28,43200,113.76,124.2,109.08,118.08,1200,0.0,1.0
2008-10-24,3.01,3.11,2.861,2.9601,46800,108.36,111.96,102.996,106.5636,1300,0.0,1.0
2008-10-27,3.03,3.03,2.6801,3.0,162000,109.08,109.08,96.4835999999996,108.0,4500,0.0,1.0
2008-10-28,3.22,3.39,3.0,3.39,64800,115.92,122.04,108.0,122.04,1800,0.0,1.0
2008-10-29,3.19,3.19,3.06,3.14,43200,114.84,114.84,110.16,113.04,1200,0.0,1.0
2008-10-30,3.19,3.19,3.158,3.18,39600,114.84,114.84,113.688,114.48,1100,0.0,1.0
2008-10-31,3.23,3.25,3.17,3.2001,25200,116.28,117.0,114.12,115.2036,700,0.0,1.0
2008-11-03,3.21,3.29,3.16,3.25,21600,115.56,118.44,113.76,117.0,600,0.0,1.0
2008-11-04,3.1,3.32,3.0701,3.19,43200,111.6,119.52,110.5236,114.84,1200,0.0,1.0
2008-11-05,3.07,3.16,3.05,3.1,39600,110.52,113.76,109.8,111.6,1100,0.0,1.0
2008-11-06,3.01,3.1399,3.0,3.0,28800,108.36,113.0364,108.0,108.0,800,0.0,1.0
2008-11-07,2.89,3.05,2.87,3.05,25200,104.04,109.8,103.32,109.8,700,0.0,1.0
2008-11-10,2.86,3.1,2.71,2.9,54000,102.96,111.6,97.5599999999996,104.4,1500,0.0,1.0
2008-11-11,2.64,2.92,2.5,2.92,36000,95.0399999999996,105.12,89.9999999999996,105.12,1000,0.0,1.0
2008-11-12,2.26,2.64,2.1998,2.64,151200,81.3599999999997,95.0399999999996,79.1927999999997,95.0399999999996,4200.00000000001,0.0,1.0
2008-11-13,2.0,2.35,1.91,2.35,162000,71.9999999999997,84.5999999999997,68.7599999999997,84.5999999999997,4500.00000000002,0.0,1.0
2008-11-14,2.05,2.0799,1.86,2.04,79200,73.7999999999997,74.8763999999997,66.9599999999997,73.4399999999997,2200.00000000001,0.0,1.0
2008-11-17,2.0,2.0,1.6,2.0,136800,71.9999999999997,71.9999999999997,57.5999999999998,71.9999999999997,3800.00000000002,0.0,1.0
2008-11-18,1.89,2.0,1.83,2.0,158400,68.0399999999997,71.9999999999997,65.8799999999997,71.9999999999997,4400.00000000002,0.0,1.0
2008-11-19,1.75,1.88,1.71,1.88,54000,62.9999999999998,67.6799999999997,61.5599999999998,67.6799999999997,1500,0.0,1.0
2008-11-20,1.45,1.71,1.4,1.71,108000,52.1999999999998,61.5599999999998,50.3999999999998,61.5599999999998,3000.00000000001,0.0,1.0
2008-11-21,1.55,1.55,1.34,1.42,50400,55.7999999999998,55.7999999999998,48.2399999999998,51.1199999999998,1400.00000000001,0.0,1.0
2008-11-24,1.63,1.68,1.56,1.6,75600,58.6799999999998,60.4799999999998,56.1599999999998,57.5999999999998,2100.00000000001,0.0,1.0
2008-11-25,1.65,1.72,1.65,1.6999,28800,59.3999999999998,61.9199999999998,59.3999999999998,61.1963999999998,800.000000000003,0.0,1.0
2008-11-26,1.7,1.7,1.63,1.65,25200,61.1999999999998,61.1999999999998,58.6799999999998,59.3999999999998,700.000000000002,0.0,1.0
2008-11-28,1.79,1.8,1.75,1.78,28800,64.4399999999997,64.7999999999997,62.9999999999998,64.0799999999997,800.000000000004,0.0,1.0
2008-12-01,1.58,1.82,1.5,1.82,79200,56.8799999999998,65.5199999999997,53.9999999999998,65.5199999999997,2200.00000000001,0.0,1.0
2008-12-02,1.55,1.66,1.53,1.66,18000,55.7999999999998,59.7599999999998,55.0799999999998,59.7599999999998,500.000000000002,0.0,1.0
2008-12-03,1.54,1.55,1.52,1.52,10800,55.4399999999998,55.7999999999998,54.7199999999998,54.7199999999998,300.000000000001,0.0,1.0
2008-12-04,1.64,1.69,1.6,1.6,39600,59.0399999999998,60.8399999999998,57.5999999999998,57.5999999999998,1100,0.0,1.0
2008-12-05,1.67,1.67,1.63,1.67,18000,60.1199999999998,60.1199999999998,58.6799999999998,60.1199999999998,500.000000000002,0.0,1.0
2008-12-08,1.71,1.75,1.6,1.67,8633,61.5599999999998,62.9999999999998,57.5999999999998,60.1199999999998,239.805555555556,0.0,1.0
2008-12-09,1.69,1.72,1.64,1.72,5984,60.8399999999998,61.9199999999998,59.0399999999998,61.9199999999998,166.222222222223,0.0,1.0
2008-12-10,1.7,1.72,1.65,1.69,64800,61.1999999999998,61.9199999999998,59.3999999999998,60.8399999999998,1800.00000000001,0.0,1.0
2008-12-11,1.59,1.7,1.54,1.7,43200,57.2399999999998,61.1999999999998,55.4399999999998,61.1999999999998,1200,0.0,1.0
2008-12-12,1.58,1.58,1.52,1.58,18000,56.8799999999998,56.8799999999998,54.7199999999998,56.8799999999998,500.000000000002,0.0,1.0
2008-12-15,1.46,1.5599,1.36,1.5599,61200,52.5599999999998,56.1563999999998,48.9599999999998,56.1563999999998,1700.00000000001,0.0,1.0
2008-12-16,1.38,1.46,1.34,1.46,57600,49.6799999999998,52.5599999999998,48.2399999999998,52.5599999999998,1600.00000000001,0.0,1.0
2008-12-17,1.47,1.49,1.31,1.37,64800,52.9199999999998,53.6399999999998,47.1599999999998,49.3199999999998,1800.00000000001,0.0,1.0
2008-12-18,1.5,1.52,1.41,1.41,86400,53.9999999999998,54.7199999999998,50.7599999999998,50.7599999999998,2400.00000000001,0.0,1.0
2008-12-19,1.48,1.69,1.47,1.5399,79200,53.2799999999998,60.8399999999998,52.9199999999998,55.4363999999998,2200.00000000001,0.0,1.0
2008-12-22,1.43,1.456,1.33,1.45,39600,51.4799999999998,52.4159999999998,47.8799999999998,52.1999999999998,1100,0.0,1.0
2008-12-23,1.45,1.61,1.37,1.61,82800,52.1999999999998,57.9599999999998,49.3199999999998,57.9599999999998,2300.00000000001,0.0,1.0
2008-12-24,1.36,1.43,1.3,1.43,50400,48.9599999999998,51.4799999999998,46.7999999999998,51.4799999999998,1400.00000000001,0.0,1.0
2008-12-26,1.39,1.39,1.3,1.34,7200,50.0399999999998,50.0399999999998,46.7999999999998,48.2399999999998,200.000000000001,0.0,1.0
2008-12-29,1.16,1.34,1.09,1.34,205200,41.7599999999998,48.2399999999998,39.2399999999998,48.2399999999998,5700.00000000003,0.0,1.0
2008-12-30,0.85,1.22,0.81,1.22,943200,30.5999999999999,43.9199999999998,29.1599999999999,43.9199999999998,26200.0000000001,0.0,1.0
2008-12-31,1.0,1.038,0.9001,0.99,259200,35.9999999999999,37.3679999999999,32.4035999999999,35.6399999999999,7200.00000000002,0.0,1.0
2009-01-02,1.18,1.19,1.03,1.07,223200,42.4799999999998,42.8399999999998,37.0799999999999,38.5199999999999,6200.00000000003,0.0,1.0
2009-01-05,1.26,1.35,1.21,1.25,316800,45.3599999999998,48.5999999999998,43.5599999999998,44.9999999999998,8800.00000000004,0.0,1.0
2009-01-06,1.34,1.3799,1.26,1.36,126000,48.2399999999998,49.6763999999998,45.3599999999998,48.9599999999998,3500.00000000001,0.0,1.0
2009-01-07,1.54,1.5499,1.25,1.2801,180000,55.4399999999998,55.7963999999998,44.9999999999998,46.0835999999998,5000.00000000002,0.0,1.0
2009-01-08,1.51,1.55,1.5,1.5,50400,54.3599999999998,55.7999999999998,53.9999999999998,53.9999999999998,1400.00000000001,0.0,1.0
2009-01-09,1.51,1.5399,1.45,1.45,39600,54.3599999999998,55.4363999999998,52.1999999999998,52.1999999999998,1100,0.0,1.0
2009-01-12,1.51,1.57,1.5,1.57,43200,54.3599999999998,56.5199999999998,53.9999999999998,56.5199999999998,1200,0.0,1.0
2009-01-13,1.55,1.6,1.4668,1.4668,28800,55.7999999999998,57.5999999999998,52.8047999999998,52.8047999999998,800.000000000003,0.0,1.0
2009-01-14,1.5,1.54,1.4999,1.5,18000,53.9999999999998,55.4399999999998,53.9963999999998,53.9999999999998,500.000000000002,0.0,1.0
2009-01-15,1.53,1.53,1.44,1.5,36000,55.0799999999998,55.0799999999998,51.8399999999998,53.9999999999998,1000,0.0,1.0
2009-01-16,1.59,1.59,1.5399,1.5399,18000,57.2399999999998,57.2399999999998,55.4363999999998,55.4363999999998,500.000000000002,0.0,1.0
2009-01-20,1.61,1.64,1.5701,1.6,46800,57.9599999999998,59.0399999999998,56.5235999999998,57.5999999999998,1300,0.0,1.0
2009-01-21,1.67,1.7,1.59,1.7,61200,60.1199999999998,61.1999999999998,57.2399999999998,61.1999999999998,1700.00000000001,0.0,1.0
2009-01-22,1.67,1.7,1.65,1.7,14400,60.1199999999998,61.1999999999998,59.3999999999998,61.1999999999998,400.000000000001,0.0,1.0
2009-01-23,1.66,1.7,1.65,1.7,21600,59.7599999999998,61.1999999999998,59.3999999999998,61.1999999999998,600.000000000002,0.0,1.0
2009-01-26,1.66,1.67,1.64,1.67,7200,59.7599999999998,60.1199999999998,59.0399999999998,60.1199999999998,200.000000000001,0.0,1.0
2009-01-27,1.67,1.67,1.62,1.62,32400,60.1199999999998,60.1199999999998,58.3199999999998,58.3199999999998,900.000000000003,0.0,1.0
2009-01-28,1.66,1.7,1.63,1.69,10800,59.7599999999998,61.1999999999998,58.6799999999998,60.8399999999998,300.000000000001,0.0,1.0
2009-01-29,1.6,1.69,1.5,1.69,46800,57.5999999999998,60.8399999999998,53.9999999999998,60.8399999999998,1300,0.0,1.0
2009-01-30,1.6,1.6,1.51,1.57,32400,57.5999999999998,57.5999999999998,54.3599999999998,56.5199999999998,900.000000000003,0.0,1.0
2009-02-02,1.51,1.59,1.44,1.52,14400,54.3599999999998,57.2399999999998,51.8399999999998,54.7199999999998,400.000000000001,0.0,1.0
2009-02-03,1.56,1.6,1.49,1.5,7200,56.1599999999998,57.5999999999998,53.6399999999998,53.9999999999998,200.000000000001,0.0,1.0
2009-02-04,1.53,1.54,1.46,1.54,3600,55.0799999999998,55.4399999999998,52.5599999999998,55.4399999999998,100,0.0,1.0
2009-02-05,1.7,1.7,1.48,1.48,64800,61.1999999999998,61.1999999999998,53.2799999999998,53.2799999999998,1800.00000000001,0.0,1.0
2009-02-06,1.8,1.84,1.6801,1.7,68400,64.7999999999997,66.2399999999997,60.4835999999998,61.1999999999998,1900.00000000001,0.0,1.0
2009-02-09,2.15,2.33,1.85,1.86,151200,77.3999999999997,83.8799999999997,66.5999999999997,66.9599999999997,4200.00000000002,0.0,1.0
2009-02-10,2.24,2.3,2.15,2.15,54000,80.6399999999997,82.7999999999997,77.3999999999997,77.3999999999997,1500.00000000001,0.0,1.0
2009-02-11,2.08,2.24,1.94,2.24,43200,74.8799999999997,80.6399999999997,69.8399999999997,80.6399999999997,1200,0.0,1.0
2009-02-12,2.12,2.14,2.0,2.09,39600,76.3199999999997,77.0399999999997,71.9999999999997,75.2399999999997,1100,0.0,1.0
2009-02-13,2.12,2.2,2.1,2.19,14400,76.3199999999997,79.1999999999997,75.5999999999997,78.8399999999997,400.000000000002,0.0,1.0
2009-02-17,2.15,2.2,2.1298,2.2,32400,77.3999999999997,79.1999999999997,76.6727999999997,79.1999999999997,900.000000000004,0.0,1.0
2009-02-18,2.0999,2.15,2.05,2.15,7200,75.5963999999997,77.3999999999997,73.7999999999997,77.3999999999997,200.000000000001,0.0,1.0
2009-02-19,1.99,2.1101,1.87,2.1101,14400,71.6399999999997,75.9635999999997,67.3199999999997,75.9635999999997,400.000000000002,0.0,1.0
2009-02-20,1.92,1.97,1.77,1.97,18000,69.1199999999997,70.9199999999997,63.7199999999998,70.9199999999997,500.000000000002,0.0,1.0
2009-02-23,1.64,1.87,1.63,1.87,57600,59.0399999999998,67.3199999999997,58.6799999999998,67.3199999999997,1600.00000000001,0.0,1.0
2009-02-24,1.62,1.62,1.58,1.59,25200,58.3199999999998,58.3199999999998,56.8799999999998,57.2399999999998,700.000000000002,0.0,1.0
2009-02-25,1.53,1.5899,1.51,1.58,10800,55.0799999999998,57.2363999999998,54.3599999999998,56.8799999999998,300.000000000001,0.0,1.0
2009-02-26,1.52,1.63,1.5,1.53,39600,54.7199999999998,58.6799999999998,53.9999999999998,55.0799999999998,1100,0.0,1.0
2009-02-27,1.4,1.51,1.38,1.5001,39600,50.3999999999998,54.3599999999998,49.6799999999998,54.0035999999998,1100,0.0,1.0
2009-03-02,1.29,1.49,1.25,1.49,14400,46.4399999999998,53.6399999999998,44.9999999999998,53.6399999999998,400.000000000002,0.0,1.0
2009-03-03,1.31,1.36,1.18,1.36,39600,47.1599999999998,48.9599999999998,42.4799999999998,48.9599999999998,1100,0.0,1.0
2009-03-04,1.36,1.3688,1.31,1.33,18000,48.9599999999998,49.2767999999998,47.1599999999998,47.8799999999998,500.000000000002,0.0,1.0
2009-03-05,1.33,1.45,1.31,1.45,39600,47.8799999999998,52.1999999999998,47.1599999999998,52.1999999999998,1100,0.0,1.0
2009-03-06,1.29,1.38,1.25,1.38,10800,46.4399999999998,49.6799999999998,44.9999999999998,49.6799999999998,300.000000000001,0.0,1.0
2009-03-09,1.24,1.28,1.21,1.28,28800,44.6399999999998,46.0799999999998,43.5599999999998,46.0799999999998,800.000000000004,0.0,1.0
2009-03-10,1.26,1.26,1.21,1.21,36000,45.3599999999998,45.3599999999998,43.5599999999998,43.5599999999998,1000,0.0,1.0
2009-03-11,1.2501,1.3,1.25,1.3,10800,45.0035999999998,46.7999999999998,44.9999999999998,46.7999999999998,300.000000000001,0.0,1.0
2009-03-12,1.26,1.27,1.21,1.25,18000,45.3599999999998,45.7199999999998,43.5599999999998,44.9999999999998,500.000000000002,0.0,1.0
2009-03-13,1.27,1.27,1.2,1.23,25200,45.7199999999998,45.7199999999998,43.1999999999998,44.2799999999998,700.000000000003,0.0,1.0
2009-03-16,1.27,1.38,1.26,1.32,25200,45.7199999999998,49.6799999999998,45.3599999999998,47.5199999999998,700.000000000003,0.0,1.0
2009-03-17,1.24,1.4,1.24,1.4,28800,44.6399999999998,50.3999999999998,44.6399999999998,50.3999999999998,800.000000000004,0.0,1.0
2009-03-18,1.19,1.36,1.18,1.28,32400,42.8399999999998,48.9599999999998,42.4799999999998,46.0799999999998,900.000000000004,0.0,1.0
2009-03-19,1.14,1.19,1.1299,1.19,154800,41.0399999999998,42.8399999999998,40.6763999999998,42.8399999999998,4300.00000000002,0.0,1.0
2009-03-20,1.15,1.18,1.14,1.18,18000,41.3999999999998,42.4799999999998,41.0399999999998,42.4799999999998,500.000000000002,0.0,1.0
2009-03-23,1.18,1.19,1.1399,1.16,75600,42.4799999999998,42.8399999999998,41.0363999999998,41.7599999999998,2100.00000000001,0.0,1.0
2009-03-24,1.19,1.3399,1.16,1.2,61200,42.8399999999998,48.2363999999998,41.7599999999998,43.1999999999998,1700.00000000001,0.0,1.0
2009-03-25,1.15,1.2599,1.14,1.21,46800,41.3999999999998,45.3563999999998,41.0399999999998,43.5599999999998,1300.00000000001,0.0,1.0
2009-03-26,1.21,1.21,1.14,1.19,208800,43.5599999999998,43.5599999999998,41.0399999999998,42.8399999999998,5800.00000000003,0.0,1.0
2009-03-27,1.34,1.34,1.18,1.2001,43200,48.2399999999998,48.2399999999998,42.4799999999998,43.2035999999998,1200.00000000001,0.0,1.0
2009-03-30,1.28,1.34,1.25,1.34,18000,46.0799999999998,48.2399999999998,44.9999999999998,48.2399999999998,500.000000000002,0.0,1.0
2009-03-31,1.32,1.38,1.2999,1.38,25200,47.5199999999998,49.6799999999998,46.7963999999998,49.6799999999998,700.000000000003,0.0,1.0
2009-04-01,1.3,1.33,1.3,1.3,3600,46.7999999999998,47.8799999999998,46.7999999999998,46.7999999999998,100,0.0,1.0
2009-04-02,1.34,1.35,1.3,1.3,18000,48.2399999999998,48.5999999999998,46.7999999999998,46.7999999999998,500.000000000002,0.0,1.0
2009-04-03,1.4,1.4,1.3101,1.35,61200,50.3999999999998,50.3999999999998,47.1635999999998,48.5999999999998,1700.00000000001,0.0,1.0
2009-04-06,1.52,1.56,1.43,1.43,57600,54.7199999999998,56.1599999999998,51.4799999999998,51.4799999999998,1600.00000000001,0.0,1.0
2009-04-07,1.59,1.59,1.5,1.52,43200,57.2399999999998,57.2399999999998,53.9999999999998,54.7199999999998,1200,0.0,1.0
2009-04-08,1.65,1.65,1.6,1.64,32400,59.3999999999998,59.3999999999998,57.5999999999998,59.0399999999998,900.000000000003,0.0,1.0
2009-04-09,1.79,1.85,1.69,1.7,28800,64.4399999999997,66.5999999999997,60.8399999999998,61.1999999999998,800.000000000004,0.0,1.0
2009-04-13,1.86,1.86,1.75,1.76,36000,66.9599999999997,66.9599999999997,62.9999999999998,63.3599999999998,1000,0.0,1.0
2009-04-14,2.08,2.14,1.8799,1.88,111600,74.8799999999997,77.0399999999997,67.6763999999997,67.6799999999997,3100.00000000001,0.0,1.0
2009-04-15,2.15,2.15,2.05,2.05,64800,77.3999999999997,77.3999999999997,73.7999999999997,73.7999999999997,1800.00000000001,0.0,1.0
2009-04-16,2.0,2.08,1.8001,1.94,43200,71.9999999999997,74.8799999999997,64.8035999999997,69.8399999999997,1200.00000000001,0.0,1.0
2009-04-17,2.14,2.14,2.0,2.0,25200,77.0399999999997,77.0399999999997,71.9999999999997,71.9999999999997,700.000000000003,0.0,1.0
2009-04-20,1.98,2.15,1.92,2.15,75600,71.2799999999997,77.3999999999997,69.1199999999997,77.3999999999997,2100.00000000001,0.0,1.0
2009-04-21,1.79,2.03,1.75,2.03,82800,64.4399999999997,73.0799999999997,62.9999999999998,73.0799999999997,2300.00000000001,0.0,1.0
2009-04-22,1.96,1.98,1.79,1.85,36000,70.5599999999997,71.2799999999997,64.4399999999997,66.5999999999997,1000,0.0,1.0
2009-04-23,1.99,2.04,1.88,2.04,39600,71.6399999999997,73.4399999999997,67.6799999999997,73.4399999999997,1100,0.0,1.0
2009-04-24,1.89,1.9699,1.86,1.9699,14400,68.0399999999997,70.9163999999997,66.9599999999997,70.9163999999997,400.000000000002,0.0,1.0
2009-04-27,2.05,2.05,1.9,1.9,64800,73.7999999999997,73.7999999999997,68.3999999999997,68.3999999999997,1800.00000000001,0.0,1.0
2009-04-28,2.15,2.15,2.08,2.08,36000,77.3999999999997,77.3999999999997,74.8799999999997,74.8799999999997,1000,0.0,1.0
2009-04-29,2.12,2.15,1.91,2.15,57600,76.3199999999997,77.3999999999997,68.7599999999997,77.3999999999997,1600.00000000001,0.0,1.0
2009-04-30,2.09,2.15,1.9901,2.15,39600,75.2399999999997,77.3999999999997,71.6435999999997,77.3999999999997,1100,0.0,1.0
2009-05-01,2.07,2.0799,1.98,2.0799,7200,74.5199999999997,74.8763999999997,71.2799999999997,74.8763999999997,200.000000000001,0.0,1.0
2009-05-04,2.03,2.1,1.9701,2.02,32400,73.0799999999997,75.5999999999997,70.9235999999997,72.7199999999997,900.000000000004,0.0,1.0
2009-05-05,2.09,2.1,2.0,2.07,21600,75.2399999999997,75.5999999999997,71.9999999999997,74.5199999999997,600.000000000002,0.0,1.0
2009-05-06,2.09,2.1,1.7,2.05,50400,75.2399999999997,75.5999999999997,61.1999999999998,73.7999999999997,1400.00000000001,0.0,1.0
2009-05-07,2.06,2.09,2.0,2.06,18000,74.1599999999997,75.2399999999997,71.9999999999997,74.1599999999997,500.000000000002,0.0,1.0
2009-05-08,2.1,2.1,1.9499,2.06,57600,75.5999999999997,75.5999999999997,70.1963999999997,74.1599999999997,1600.00000000001,0.0,1.0
2009-05-11,1.98,2.29,1.89,1.89,136800,71.2799999999997,82.4399999999997,68.0399999999997,68.0399999999997,3800.00000000002,0.0,1.0
2009-05-12,2.1,2.1,1.94,1.97,64800,75.5999999999997,75.5999999999997,69.8399999999997,70.9199999999997,1800.00000000001,0.0,1.0
2009-05-13,1.96,2.1,1.96,2.1,43200,70.5599999999997,75.5999999999997,70.5599999999997,75.5999999999997,1200.00000000001,0.0,1.0
2009-05-14,2.01,2.03,1.95,2.03,25200,72.3599999999997,73.0799999999997,70.1999999999997,73.0799999999997,700.000000000003,0.0,1.0
2009-05-15,2.05,2.08,1.9502,2.07,10800,73.7999999999997,74.8799999999997,70.2071999999997,74.5199999999997,300.000000000001,0.0,1.0
2009-05-18,2.05,2.05,1.97,2.0,21600,73.7999999999997,73.7999999999997,70.9199999999997,71.9999999999997,600.000000000002,0.0,1.0
2009-05-19,2.02,2.1,1.9701,2.1,21600,72.7199999999997,75.5999999999997,70.9235999999997,75.5999999999997,600.000000000002,0.0,1.0
2009-05-20,2.1,2.1,1.98,1.98,8415,75.5999999999997,75.5999999999997,71.2799999999997,71.2799999999997,233.750000000001,0.0,1.0
2009-05-21,2.1,2.1,2.02,2.1,5100,75.5999999999997,75.5999999999997,72.7199999999997,75.5999999999997,141.666666666667,0.0,1.0
2009-05-22,2.1,2.1,1.99,2.0599,10800,75.5999999999997,75.5999999999997,71.6399999999997,74.1563999999997,300.000000000001,0.0,1.0
2009-05-26,2.07,2.07,1.98,2.05,50400,74.5199999999997,74.5199999999997,71.2799999999997,73.7999999999997,1400.00000000001,0.0,1.0
2009-05-27,2.04,2.04,2.0,2.0,21600,73.4399999999997,73.4399999999997,71.9999999999997,71.9999999999997,600.000000000002,0.0,1.0
2009-05-28,2.0,2.05,2.0,2.0499,14400,71.9999999999997,73.7999999999997,71.9999999999997,73.7963999999997,400.000000000002,0.0,1.0
2009-05-29,2.1,2.1,1.98,2.0,21600,75.5999999999997,75.5999999999997,71.2799999999997,71.9999999999997,600.000000000002,0.0,1.0
2009-06-01,2.18,2.18,2.01,2.1,32400,78.4799999999997,78.4799999999997,72.3599999999997,75.5999999999997,900.000000000003,0.0,1.0
2009-06-02,2.5,2.65,2.02,2.05,468000,89.9999999999996,95.3999999999996,72.7199999999997,73.7999999999997,13000.0000000001,0.0,1.0
2009-06-03,2.59,2.6001,2.35,2.6,64800,93.2399999999996,93.6035999999996,84.5999999999997,93.5999999999996,1800.00000000001,0.0,1.0
2009-06-04,2.32,2.67,2.29,2.67,90000,83.5199999999997,96.1199999999996,82.4399999999997,96.1199999999996,2500.00000000001,0.0,1.0
2009-06-05,2.41,2.45,2.3,2.3,32400,86.7599999999997,88.1999999999997,82.7999999999997,82.7999999999997,900.000000000003,0.0,1.0
2009-06-08,2.32,2.4,2.2,2.4,36000,83.5199999999997,86.3999999999997,79.1999999999997,86.3999999999997,1000,0.0,1.0
2009-06-09,2.27,2.44,2.24,2.43,50400,81.7199999999997,87.8399999999996,80.6399999999997,87.4799999999997,1400.00000000001,0.0,1.0
2009-06-10,2.29,2.29,2.2,2.2,21600,82.4399999999997,82.4399999999997,79.1999999999997,79.1999999999997,600.000000000002,0.0,1.0
2009-06-11,2.34,2.34,2.29,2.29,18000,84.2399999999997,84.2399999999997,82.4399999999997,82.4399999999997,500.000000000002,0.0,1.0
2009-06-12,2.31,2.33,2.22,2.33,25200,83.1599999999997,83.8799999999997,79.9199999999997,83.8799999999997,700.000000000003,0.0,1.0
2009-06-15,2.4,2.4,2.31,2.31,28800,86.3999999999997,86.3999999999997,83.1599999999997,83.1599999999997,800.000000000003,0.0,1.0
2009-06-16,2.49,2.49,2.4,2.4,93600,89.6399999999997,89.6399999999997,86.3999999999997,86.3999999999997,2600.00000000001,0.0,1.0
2009-06-17,2.41,2.57,2.16,2.55,118800,86.7599999999997,92.5199999999996,77.7599999999997,91.7999999999996,3300.00000000001,0.0,1.0
2009-06-18,2.37,2.4,2.27,2.4,25200,85.3199999999997,86.3999999999997,81.7199999999997,86.3999999999997,700.000000000003,0.0,1.0
2009-06-19,2.25,2.32,2.16,2.3,79200,80.9999999999997,83.5199999999997,77.7599999999997,82.7999999999997,2200.00000000001,0.0,1.0
2009-06-22,2.05,2.24,2.0,2.22,90000,73.7999999999997,80.6399999999997,71.9999999999997,79.9199999999997,2500.00000000001,0.0,1.0
2009-06-23,1.97,2.1,1.89,1.99,54000,70.9199999999997,75.5999999999997,68.0399999999997,71.6399999999997,1500.00000000001,0.0,1.0
2009-06-24,2.0,2.3512,1.95,2.2,82800,71.9999999999997,84.6431999999997,70.1999999999997,79.1999999999997,2300.00000000001,0.0,1.0
2009-06-25,1.97,1.97,1.85,1.89,36000,70.9199999999997,70.9199999999997,66.5999999999997,68.0399999999997,1000,0.0,1.0
2009-06-26,2.11,2.1295,1.98,2.1295,57600,75.9599999999997,76.6619999999997,71.2799999999997,76.6619999999997,1600.00000000001,0.0,1.0
2009-06-29,2.15,2.15,2.0,2.05,72000,77.3999999999997,77.3999999999997,71.9999999999997,73.7999999999997,2000.00000000001,0.0,1.0
2009-06-30,2.0,2.3,1.99,2.3,158400,71.9999999999997,82.7999999999997,71.6399999999997,82.7999999999997,4400.00000000002,0.0,1.0
2009-07-01,1.9,2.0,1.86,2.0,93600,68.3999999999997,71.9999999999997,66.9599999999997,71.9999999999997,2600.00000000001,0.0,1.0
2009-07-02,1.9,1.9,1.85,1.9,79200,68.3999999999997,68.3999999999997,66.5999999999997,68.3999999999997,2200.00000000001,0.0,1.0
2009-07-06,1.8,1.82,1.75,1.8,54000,64.7999999999997,65.5199999999997,62.9999999999998,64.7999999999997,1500.00000000001,0.0,1.0
2009-07-07,1.83,1.83,1.75,1.8,57600,65.8799999999997,65.8799999999997,62.9999999999998,64.7999999999997,1600.00000000001,0.0,1.0
2009-07-08,1.73,1.77,1.7,1.76,32400,62.2799999999998,63.7199999999998,61.1999999999998,63.3599999999998,900.000000000003,0.0,1.0
2009-07-09,1.53,1.81,1.5,1.81,259200,55.0799999999998,65.1599999999997,53.9999999999998,65.1599999999997,7200.00000000003,0.0,1.0
2009-07-10,1.54,1.68,1.45,1.53,158400,55.4399999999998,60.4799999999998,52.1999999999998,55.0799999999998,4400.00000000002,0.0,1.0
2009-07-13,1.5,1.57,1.47,1.56,72000,53.9999999999998,56.5199999999998,52.9199999999998,56.1599999999998,2000.00000000001,0.0,1.0
2009-07-14,1.51,1.51,1.48,1.5,5500,54.3599999999998,54.3599999999998,53.2799999999998,53.9999999999998,152.777777777778,0.0,1.0
2009-07-15,1.54,1.54,1.48,1.5,45238,55.4399999999998,55.4399999999998,53.2799999999998,53.9999999999998,1256.61111111112,0.0,1.0
2009-07-16,1.55,1.8,1.5,1.5,72000,55.7999999999998,64.7999999999997,53.9999999999998,53.9999999999998,2000.00000000001,0.0,1.0
2009-07-17,1.62,1.65,1.55,1.55,108000,58.3199999999998,59.3999999999998,55.7999999999998,55.7999999999998,3000.00000000001,0.0,1.0
2009-07-20,1.63,1.6585,1.61,1.63,18000,58.6799999999998,59.7059999999998,57.9599999999998,58.6799999999998,500.000000000002,0.0,1.0
2009-07-21,1.63,1.69,1.52,1.63,68400,58.6799999999998,60.8399999999998,54.7199999999998,58.6799999999998,1900.00000000001,0.0,1.0
2009-07-22,1.71,1.79,1.63,1.64,140400,61.5599999999998,64.4399999999997,58.6799999999998,59.0399999999998,3900.00000000001,0.0,1.0
2009-07-23,1.64,1.79,1.64,1.76,86400,59.0399999999998,64.4399999999997,59.0399999999998,63.3599999999998,2400.00000000001,0.0,1.0
2009-07-24,1.68,1.8,1.6099,1.8,133200,60.4799999999998,64.7999999999997,57.9563999999998,64.7999999999997,3700.00000000001,0.0,1.0
2009-07-27,1.7,1.7399,1.63,1.65,111600,61.1999999999998,62.6363999999998,58.6799999999998,59.3999999999998,3100.00000000001,0.0,1.0
2009-07-28,1.78,1.8,1.75,1.75,79200,64.0799999999997,64.7999999999997,62.9999999999998,62.9999999999998,2200.00000000001,0.0,1.0
2009-07-29,1.85,1.85,1.73,1.84,64800,66.5999999999997,66.5999999999997,62.2799999999998,66.2399999999997,1800.00000000001,0.0,1.0
2009-07-30,1.85,1.85,1.81,1.85,36000,66.5999999999997,66.5999999999997,65.1599999999997,66.5999999999997,1000,0.0,1.0
2009-07-31,1.83,1.85,1.81,1.8497,39600,65.8799999999997,66.5999999999997,65.1599999999997,66.5891999999997,1100.00000000001,0.0,1.0
2009-08-03,1.81,1.83,1.77,1.83,28800,65.1599999999997,65.8799999999997,63.7199999999998,65.8799999999997,800.000000000004,0.0,1.0
2009-08-04,1.8,1.8501,1.73,1.85,32400,64.7999999999997,66.6035999999997,62.2799999999998,66.5999999999997,900.000000000004,0.0,1.0
2009-08-05,1.81,1.83,1.75,1.83,36000,65.1599999999997,65.8799999999997,62.9999999999998,65.8799999999997,1000,0.0,1.0
2009-08-06,1.72,1.9,1.72,1.85,46800,61.9199999999998,68.3999999999997,61.9199999999998,66.5999999999997,1300,0.0,1.0
2009-08-07,1.82,1.82,1.72,1.7206,43200,65.5199999999997,65.5199999999997,61.9199999999998,61.9415999999998,1200.00000000001,0.0,1.0
2009-08-10,1.76,1.85,1.75,1.85,57600,63.3599999999998,66.5999999999997,62.9999999999998,66.5999999999997,1600.00000000001,0.0,1.0
2009-08-11,1.82,1.82,1.72,1.75,54000,65.5199999999997,65.5199999999997,61.9199999999998,62.9999999999998,1500.00000000001,0.0,1.0
2009-08-12,1.7799,1.8,1.72,1.78,61200,64.0763999999998,64.7999999999997,61.9199999999998,64.0799999999997,1700.00000000001,0.0,1.0
2009-08-13,2.06,2.7,1.91,2.32,5727600,74.1599999999997,97.1999999999996,68.7599999999997,83.5199999999997,159100.000000001,0.0,1.0
2009-08-14,1.96,2.0897,1.9,2.02,975600,70.5599999999997,75.2291999999997,68.3999999999997,72.7199999999997,27100.0000000001,0.0,1.0
2009-08-17,2.1,2.5,2.06,2.33,7210800,75.5999999999997,89.9999999999996,74.1599999999997,83.8799999999997,200300.000000001,0.0,1.0
2009-08-18,2.04,2.19,2.0,2.165,1962000,73.4399999999997,78.8399999999997,71.9999999999997,77.9399999999997,54500.0000000002,0.0,1.0
2009-08-19,1.95,2.0099,1.8,2.0,1188000,70.1999999999997,72.3563999999997,64.7999999999997,71.9999999999997,33000.0000000001,0.0,1.0
2009-08-20,1.96,2.03,1.9,1.96,601200,70.5599999999997,73.0799999999997,68.3999999999997,70.5599999999997,16700.0000000001,0.0,1.0
2009-08-21,1.91,1.99,1.86,1.99,597600,68.7599999999997,71.6399999999997,66.9599999999997,71.6399999999997,16600.0000000001,0.0,1.0
2009-08-24,1.96,2.02,1.8,1.85,990000,70.5599999999997,72.7199999999997,64.7999999999997,66.5999999999997,27500.0000000001,0.0,1.0
2009-08-25,1.93,1.9899,1.85,1.96,561600,69.4799999999997,71.6363999999997,66.5999999999997,70.5599999999997,15600.0000000001,0.0,1.0
2009-08-26,1.93,1.97,1.88,1.94,367200,69.4799999999997,70.9199999999997,67.6799999999997,69.8399999999997,10200,0.0,1.0
2009-08-27,1.92,1.95,1.85,1.95,309600,69.1199999999997,70.1999999999997,66.5999999999997,70.1999999999997,8600.00000000004,0.0,1.0
2009-08-28,1.85,1.92,1.8,1.8,295200,66.5999999999997,69.1199999999997,64.7999999999997,64.7999999999997,8200.00000000004,0.0,1.0
2009-08-31,1.93,1.93,1.8,1.85,399600,69.4799999999997,69.4799999999997,64.7999999999997,66.5999999999997,11100,0.0,1.0
2009-09-01,1.93,2.05,1.82,1.93,784800,69.4799999999997,73.7999999999997,65.5199999999997,69.4799999999997,21800.0000000001,0.0,1.0
2009-09-02,1.87,1.89,1.82,1.89,205200,67.3199999999997,68.0399999999997,65.5199999999997,68.0399999999997,5700.00000000003,0.0,1.0
2009-09-03,1.87,1.89,1.81,1.85,115200,67.3199999999997,68.0399999999997,65.1599999999997,66.5999999999997,3200.00000000001,0.0,1.0
2009-09-04,1.9,1.9,1.83,1.84,133200,68.3999999999997,68.3999999999997,65.8799999999997,66.2399999999997,3700.00000000002,0.0,1.0
2009-09-08,1.86,1.9192,1.81,1.9,327600,66.9599999999997,69.0911999999997,65.1599999999997,68.3999999999997,9100.00000000004,0.0,1.0
2009-09-09,1.86,1.89,1.83,1.89,190800,66.9599999999997,68.0399999999997,65.8799999999997,68.0399999999997,5300.00000000002,0.0,1.0
2009-09-10,1.88,1.88,1.86,1.87,219600,67.6799999999997,67.6799999999997,66.9599999999997,67.3199999999997,6100.00000000003,0.0,1.0
2009-09-11,1.91,1.93,1.86,1.89,201600,68.7599999999997,69.4799999999997,66.9599999999997,68.0399999999997,5600.00000000002,0.0,1.0
2009-09-14,1.96,2.0,1.9099,1.93,522000,70.5599999999997,71.9999999999997,68.7563999999997,69.4799999999997,14500.0000000001,0.0,1.0
2009-09-15,1.95,1.99,1.92,1.98,241200,70.1999999999997,71.6399999999997,69.1199999999997,71.2799999999997,6700.00000000003,0.0,1.0
2009-09-16,1.93,1.96,1.91,1.95,446400,69.4799999999997,70.5599999999997,68.7599999999997,70.1999999999997,12400.0000000001,0.0,1.0
2009-09-17,1.99,1.99,1.92,1.95,198000,71.6399999999997,71.6399999999997,69.1199999999997,70.1999999999997,5500.00000000002,0.0,1.0
2009-09-18,1.98,2.0,1.94,2.0,162000,71.2799999999997,71.9999999999997,69.8399999999997,71.9999999999997,4500.00000000002,0.0,1.0
2009-09-21,2.0,2.05,1.93,1.98,316800,71.9999999999997,73.7999999999997,69.4799999999997,71.2799999999997,8800.00000000004,0.0,1.0
2009-09-22,2.0,2.05,1.98,2.05,280800,71.9999999999997,73.7999999999997,71.2799999999997,73.7999999999997,7800.00000000003,0.0,1.0
2009-09-23,1.96,2.02,1.93,2.0,248400,70.5599999999997,72.7199999999997,69.4799999999997,71.9999999999997,6900.00000000003,0.0,1.0
2009-09-24,1.9,2.016,1.85,2.0,367200,68.3999999999997,72.5759999999997,66.5999999999997,71.9999999999997,10200,0.0,1.0
2009-09-25,1.9,1.92,1.86,1.92,115200,68.3999999999997,69.1199999999997,66.9599999999997,69.1199999999997,3200.00000000001,0.0,1.0
2009-09-28,1.93,1.96,1.88,1.95,273600,69.4799999999997,70.5599999999997,67.6799999999997,70.1999999999997,7600.00000000003,0.0,1.0
2009-09-29,1.94,1.98,1.92,1.98,144000,69.8399999999997,71.2799999999997,69.1199999999997,71.2799999999997,4000.00000000002,0.0,1.0
2009-09-30,1.98,2.0,1.9,1.99,205200,71.2799999999997,71.9999999999997,68.3999999999997,71.6399999999997,5700.00000000002,0.0,1.0
2009-10-01,1.9,1.97,1.87,1.97,187200,68.3999999999997,70.9199999999997,67.3199999999997,70.9199999999997,5200.00000000002,0.0,1.0
2009-10-02,1.84,1.92,1.84,1.92,100800,66.2399999999997,69.1199999999997,66.2399999999997,69.1199999999997,2800.00000000001,0.0,1.0
2009-10-05,1.83,1.9,1.82,1.89,244800,65.8799999999997,68.3999999999997,65.5199999999997,68.0399999999997,6800.00000000003,0.0,1.0
2009-10-06,1.79,1.83,1.7203,1.8,378000,64.4399999999997,65.8799999999997,61.9307999999998,64.7999999999997,10500,0.0,1.0
2009-10-07,1.76,1.81,1.71,1.79,133200,63.3599999999998,65.1599999999997,61.5599999999998,64.4399999999997,3700.00000000001,0.0,1.0
2009-10-08,1.76,1.78,1.7,1.78,169200,63.3599999999998,64.0799999999997,61.1999999999998,64.0799999999997,4700.00000000001,0.0,1.0
2009-10-09,1.77,1.78,1.72,1.76,154800,63.7199999999998,64.0799999999997,61.9199999999998,63.3599999999998,4300.00000000001,0.0,1.0
2009-10-12,1.85,1.8899,1.75,1.77,284400,66.5999999999997,68.0363999999997,62.9999999999998,63.7199999999998,7900.00000000004,0.0,1.0
2009-10-13,1.82,1.85,1.8,1.83,86400,65.5199999999997,66.5999999999997,64.7999999999997,65.8799999999997,2400.00000000001,0.0,1.0
2009-10-14,1.82,1.88,1.7996,1.88,205200,65.5199999999997,67.6799999999997,64.7855999999997,67.6799999999997,5700.00000000003,0.0,1.0
2009-10-15,1.96,2.09,1.9,2.0,1987200,70.5599999999997,75.2399999999997,68.3999999999997,71.9999999999997,55200.0000000002,0.0,1.0
2009-10-16,2.0,2.01,1.96,2.0,702000,71.9999999999997,72.3599999999997,70.5599999999997,71.9999999999997,19500.0000000001,0.0,1.0
2009-10-19,1.97,2.0099,1.9,2.0,720000,70.9199999999997,72.3563999999997,68.3999999999997,71.9999999999997,20000.0000000001,0.0,1.0
2009-10-20,1.99,2.15,1.91,2.1,2584800,71.6399999999997,77.3999999999997,68.7599999999997,75.5999999999997,71800.0000000003,0.0,1.0
2009-10-21,1.81,1.94,1.8,1.94,1177200,65.1599999999997,69.8399999999997,64.7999999999997,69.8399999999997,32700.0000000002,0.0,1.0
2009-10-22,1.81,1.85,1.76,1.85,486000,65.1599999999997,66.5999999999997,63.3599999999998,66.5999999999997,13500.0000000001,0.0,1.0
2009-10-23,1.81,1.86,1.75,1.81,680400,65.1599999999997,66.9599999999997,62.9999999999998,65.1599999999997,18900.0000000001,0.0,1.0
2009-10-26,1.69,1.83,1.67,1.83,446400,60.8399999999998,65.8799999999997,60.1199999999998,65.8799999999997,12400,0.0,1.0
2009-10-27,1.63,1.77,1.62,1.77,378000,58.6799999999998,63.7199999999998,58.3199999999998,63.7199999999998,10500,0.0,1.0
2009-10-28,1.5,1.63,1.5,1.62,676800,53.9999999999998,58.6799999999998,53.9999999999998,58.3199999999998,18800.0000000001,0.0,1.0
2009-10-29,1.61,1.68,1.5,1.5,388800,57.9599999999998,60.4799999999998,53.9999999999998,53.9999999999998,10800,0.0,1.0
2009-10-30,1.52,1.6199,1.51,1.6,313200,54.7199999999998,58.3163999999998,54.3599999999998,57.5999999999998,8700.00000000003,0.0,1.0
2009-11-02,1.54,1.58,1.51,1.52,324000,55.4399999999998,56.8799999999998,54.3599999999998,54.7199999999998,9000.00000000003,0.0,1.0
2009-11-03,1.69,1.7,1.5,1.55,406800,60.8399999999998,61.1999999999998,53.9999999999998,55.7999999999998,11300,0.0,1.0
2009-11-04,1.54,1.7,1.54,1.69,230400,55.4399999999998,61.1999999999998,55.4399999999998,60.8399999999998,6400.00000000002,0.0,1.0
2009-11-05,1.74,1.84,1.55,1.6,1274400,62.6399999999998,66.2399999999997,55.7999999999998,57.5999999999998,35400.0000000001,0.0,1.0
2009-11-06,1.76,1.79,1.61,1.7,612000,63.3599999999998,64.4399999999997,57.9599999999998,61.1999999999998,17000.0000000001,0.0,1.0
2009-11-09,1.74,1.86,1.71,1.8,489600,62.6399999999998,66.9599999999997,61.5599999999998,64.7999999999997,13600,0.0,1.0
2009-11-10,1.62,1.73,1.6,1.7,432000,58.3199999999998,62.2799999999998,57.5999999999998,61.1999999999998,12000,0.0,1.0
2009-11-11,1.69,1.72,1.63,1.7,169200,60.8399999999998,61.9199999999998,58.6799999999998,61.1999999999998,4700.00000000002,0.0,1.0
2009-11-12,1.63,1.72,1.61,1.72,140400,58.6799999999998,61.9199999999998,57.9599999999998,61.9199999999998,3900.00000000001,0.0,1.0
2009-11-13,1.64,1.64,1.56,1.62,270000,59.0399999999998,59.0399999999998,56.1599999999998,58.3199999999998,7500.00000000002,0.0,1.0
2009-11-16,1.58,1.66,1.56,1.6,302400,56.8799999999998,59.7599999999998,56.1599999999998,57.5999999999998,8400.00000000003,0.0,1.0
2009-11-17,1.6,1.642,1.5705,1.58,255600,57.5999999999998,59.1119999999998,56.5379999999998,56.8799999999998,7100.00000000002,0.0,1.0
2009-11-18,1.57,1.603,1.55,1.6,248400,56.5199999999998,57.7079999999998,55.7999999999998,57.5999999999998,6900.00000000003,0.0,1.0
2009-11-19,1.6,1.6,1.55,1.6,284400,57.5999999999998,57.5999999999998,55.7999999999998,57.5999999999998,7900.00000000003,0.0,1.0
2009-11-20,1.57,1.63,1.55,1.63,126000,56.5199999999998,58.6799999999998,55.7999999999998,58.6799999999998,3500.00000000001,0.0,1.0
2009-11-23,1.55,1.62,1.54,1.62,216000,55.7999999999998,58.3199999999998,55.4399999999998,58.3199999999998,6000.00000000002,0.0,1.0
2009-11-24,1.51,1.56,1.51,1.56,187200,54.3599999999998,56.1599999999998,54.3599999999998,56.1599999999998,5200.00000000002,0.0,1.0
2009-11-25,1.5,1.54,1.47,1.5,342000,53.9999999999998,55.4399999999998,52.9199999999998,53.9999999999998,9500.00000000003,0.0,1.0
2009-11-27,1.5,1.52,1.45,1.48,82800,53.9999999999998,54.7199999999998,52.1999999999998,53.2799999999998,2300.00000000001,0.0,1.0
2009-11-30,1.46,1.52,1.45,1.46,349200,52.5599999999998,54.7199999999998,52.1999999999998,52.5599999999998,9700.00000000004,0.0,1.0
2009-12-01,1.42,1.48,1.4,1.44,392400,51.1199999999998,53.2799999999998,50.3999999999998,51.8399999999998,10900,0.0,1.0
2009-12-02,1.43,1.45,1.36,1.41,324000,51.4799999999998,52.1999999999998,48.9599999999998,50.7599999999998,9000.00000000004,0.0,1.0
2009-12-03,1.43,1.53,1.3702,1.39,691200,51.4799999999998,55.0799999999998,49.3271999999998,50.0399999999998,19200.0000000001,0.0,1.0
2009-12-04,1.44,1.5,1.4,1.48,363600,51.8399999999998,53.9999999999998,50.3999999999998,53.2799999999998,10100,0.0,1.0
2009-12-07,1.43,1.45,1.4,1.44,252000,51.4799999999998,52.1999999999998,50.3999999999998,51.8399999999998,7000.00000000003,0.0,1.0
2009-12-08,1.42,1.46,1.37,1.45,302400,51.1199999999998,52.5599999999998,49.3199999999998,52.1999999999998,8400.00000000003,0.0,1.0
2009-12-09,1.39,1.44,1.35,1.42,388800,50.0399999999998,51.8399999999998,48.5999999999998,51.1199999999998,10800,0.0,1.0
2009-12-10,1.38,1.41,1.34,1.38,511200,49.6799999999998,50.7599999999998,48.2399999999998,49.6799999999998,14200.0000000001,0.0,1.0
2009-12-11,1.38,1.4,1.33,1.33,453600,49.6799999999998,50.3999999999998,47.8799999999998,47.8799999999998,12600,0.0,1.0
2009-12-14,1.4,1.4003,1.35,1.38,604800,50.3999999999998,50.4107999999998,48.5999999999998,49.6799999999998,16800.0000000001,0.0,1.0
2009-12-15,1.38,1.408,1.36,1.4,234000,49.6799999999998,50.6879999999998,48.9599999999998,50.3999999999998,6500.00000000003,0.0,1.0
2009-12-16,1.39,1.3926,1.36,1.39,252000,50.0399999999998,50.1335999999998,48.9599999999998,50.0399999999998,7000.00000000003,0.0,1.0
2009-12-17,1.38,1.39,1.35,1.35,338400,49.6799999999998,50.0399999999998,48.5999999999998,48.5999999999998,9400.00000000004,0.0,1.0
2009-12-18,1.35,1.42,1.35,1.39,396000,48.5999999999998,51.1199999999998,48.5999999999998,50.0399999999998,11000,0.0,1.0
2009-12-21,1.4,1.4,1.33,1.34,716400,50.3999999999998,50.3999999999998,47.8799999999998,48.2399999999998,19900.0000000001,0.0,1.0
2009-12-22,1.44,1.45,1.34,1.34,432000,51.8399999999998,52.1999999999998,48.2399999999998,48.2399999999998,12000,0.0,1.0
2009-12-23,1.43,1.44,1.41,1.43,252000,51.4799999999998,51.8399999999998,50.7599999999998,51.4799999999998,7000.00000000003,0.0,1.0
2009-12-24,1.43,1.45,1.39,1.41,144000,51.4799999999998,52.1999999999998,50.0399999999998,50.7599999999998,4000.00000000002,0.0,1.0
2009-12-28,1.4,1.44,1.36,1.43,558000,50.3999999999998,51.8399999999998,48.9599999999998,51.4799999999998,15500.0000000001,0.0,1.0
2009-12-29,1.39,1.44,1.37,1.44,378000,50.0399999999998,51.8399999999998,49.3199999999998,51.8399999999998,10500,0.0,1.0
2009-12-30,1.4,1.41,1.3799,1.4,208800,50.3999999999998,50.7599999999998,49.6763999999998,50.3999999999998,5800.00000000002,0.0,1.0
2009-12-31,1.45,1.45,1.39,1.39,406800,52.1999999999998,52.1999999999998,50.0399999999998,50.0399999999998,11300,0.0,1.0
2010-01-04,1.55,1.55,1.44,1.44,496800,55.7999999999998,55.7999999999998,51.8399999999998,51.8399999999998,13800.0000000001,0.0,1.0
2010-01-05,1.5481,1.56,1.51,1.56,288000,55.7315999999998,56.1599999999998,54.3599999999998,56.1599999999998,8000.00000000003,0.0,1.0
2010-01-06,1.55,1.56,1.5,1.55,252000,55.7999999999998,56.1599999999998,53.9999999999998,55.7999999999998,7000.00000000003,0.0,1.0
2010-01-07,1.6,1.6,1.5,1.5,255600,57.5999999999998,57.5999999999998,53.9999999999998,53.9999999999998,7100.00000000002,0.0,1.0
2010-01-08,1.6,1.61,1.55,1.6,158400,57.5999999999998,57.9599999999998,55.7999999999998,57.5999999999998,4400.00000000002,0.0,1.0
2010-01-11,1.75,1.79,1.59,1.61,1526400,62.9999999999998,64.4399999999997,57.2399999999998,57.9599999999998,42400.0000000001,0.0,1.0
2010-01-12,1.7,1.77,1.65,1.75,475200,61.1999999999998,63.7199999999998,59.3999999999998,62.9999999999998,13200,0.0,1.0
2010-01-13,1.69,1.74,1.68,1.74,198000,60.8399999999998,62.6399999999998,60.4799999999998,62.6399999999998,5500.00000000002,0.0,1.0
2010-01-14,1.75,1.81,1.7,1.73,475200,62.9999999999998,65.1599999999997,61.1999999999998,62.2799999999998,13200,0.0,1.0
2010-01-15,1.74,1.756,1.7099,1.75,219600,62.6399999999998,63.2159999999998,61.5563999999998,62.9999999999998,6100.00000000002,0.0,1.0
2010-01-19,1.7,1.75,1.68,1.74,324000,61.1999999999998,62.9999999999998,60.4799999999998,62.6399999999998,9000.00000000003,0.0,1.0
2010-01-20,1.64,1.7,1.64,1.7,187200,59.0399999999998,61.1999999999998,59.0399999999998,61.1999999999998,5200.00000000002,0.0,1.0
2010-01-21,1.64,1.64,1.6,1.62,133200,59.0399999999998,59.0399999999998,57.5999999999998,58.3199999999998,3700.00000000001,0.0,1.0
2010-01-22,1.64,1.64,1.57,1.6,52968,59.0399999999998,59.0399999999998,56.5199999999998,57.5999999999998,1471.33333333334,0.0,1.0
2010-01-25,1.6,1.64,1.58,1.64,21742,57.5999999999998,59.0399999999998,56.8799999999998,59.0399999999998,603.944444444447,0.0,1.0
2010-01-26,1.56,1.6,1.52,1.58,190800,56.1599999999998,57.5999999999998,54.7199999999998,56.8799999999998,5300.00000000002,0.0,1.0
2010-01-27,1.52,1.53,1.5,1.53,115200,54.7199999999998,55.0799999999998,53.9999999999998,55.0799999999998,3200.00000000001,0.0,1.0
2010-01-28,1.58,1.7,1.48,1.7,230400,56.8799999999998,61.1999999999998,53.2799999999998,61.1999999999998,6400.00000000002,0.0,1.0
2010-01-29,1.53,1.63,1.5,1.63,180000,55.0799999999998,58.6799999999998,53.9999999999998,58.6799999999998,5000.00000000002,0.0,1.0
2010-02-01,1.58,1.58,1.51,1.53,26100,56.8799999999998,56.8799999999998,54.3599999999998,55.0799999999998,725.000000000003,0.0,1.0
2010-02-02,1.55,1.57,1.54,1.55,23855,55.7999999999998,56.5199999999998,55.4399999999998,55.7999999999998,662.638888888891,0.0,1.0
2010-02-03,1.56,1.56,1.5188,1.56,90000,56.1599999999998,56.1599999999998,54.6767999999998,56.1599999999998,2500.00000000001,0.0,1.0
2010-02-04,1.5,1.541,1.5,1.54,115200,53.9999999999998,55.4759999999998,53.9999999999998,55.4399999999998,3200.00000000001,0.0,1.0
2010-02-05,1.5,1.52,1.45,1.5,237600,53.9999999999998,54.7199999999998,52.1999999999998,53.9999999999998,6600.00000000002,0.0,1.0
2010-02-08,1.44,1.52,1.43,1.43,104400,51.8399999999998,54.7199999999998,51.4799999999998,51.4799999999998,2900.00000000001,0.0,1.0
2010-02-09,1.5,1.54,1.44,1.44,169200,53.9999999999998,55.4399999999998,51.8399999999998,51.8399999999998,4700.00000000002,0.0,1.0
2010-02-10,1.48,1.53,1.46,1.46,97200,53.2799999999998,55.0799999999998,52.5599999999998,52.5599999999998,2700.00000000001,0.0,1.0
2010-02-11,1.59,1.59,1.46,1.46,205200,57.2399999999998,57.2399999999998,52.5599999999998,52.5599999999998,5700.00000000002,0.0,1.0
2010-02-12,1.66,1.66,1.53,1.53,252000,59.7599999999998,59.7599999999998,55.0799999999998,55.0799999999998,7000.00000000002,0.0,1.0
2010-02-16,1.68,1.7,1.52,1.52,295200,60.4799999999998,61.1999999999998,54.7199999999998,54.7199999999998,8200.00000000003,0.0,1.0
2010-02-17,1.59,1.65,1.56,1.65,165600,57.2399999999998,59.3999999999998,56.1599999999998,59.3999999999998,4600.00000000002,0.0,1.0
2010-02-18,1.68,1.75,1.63,1.63,1076400,60.4799999999998,62.9999999999998,58.6799999999998,58.6799999999998,29900.0000000001,0.0,1.0
2010-02-19,1.8299,1.88,1.63,1.72,1688400,65.8763999999997,67.6799999999997,58.6799999999998,61.9199999999998,46900.0000000002,0.0,1.0
2010-02-22,1.7,1.82,1.65,1.81,1764000,61.1999999999998,65.5199999999997,59.3999999999998,65.1599999999997,49000.0000000002,0.0,1.0
2010-02-23,1.68,1.7,1.6,1.7,414000,60.4799999999998,61.1999999999998,57.5999999999998,61.1999999999998,11500,0.0,1.0
2010-02-24,1.6,1.69,1.6,1.69,154800,57.5999999999998,60.8399999999998,57.5999999999998,60.8399999999998,4300.00000000001,0.0,1.0
2010-02-25,1.6,1.64,1.6,1.6,133200,57.5999999999998,59.0399999999998,57.5999999999998,57.5999999999998,3700.00000000001,0.0,1.0
2010-02-26,1.68,1.68,1.56,1.6,216000,60.4799999999998,60.4799999999998,56.1599999999998,57.5999999999998,6000.00000000002,0.0,1.0
2010-03-01,1.75,1.75,1.64,1.69,208800,62.9999999999998,62.9999999999998,59.0399999999998,60.8399999999998,5800.00000000002,0.0,1.0
2010-03-02,1.79,1.79,1.7,1.73,406800,64.4399999999997,64.4399999999997,61.1999999999998,62.2799999999998,11300.0000000001,0.0,1.0
2010-03-03,1.73,1.8,1.71,1.76,169200,62.2799999999998,64.7999999999997,61.5599999999998,63.3599999999998,4700.00000000001,0.0,1.0
2010-03-04,1.72,1.79,1.57,1.71,550800,61.9199999999998,64.4399999999997,56.5199999999998,61.5599999999998,15300,0.0,1.0
2010-03-05,1.74,1.78,1.72,1.75,205200,62.6399999999998,64.0799999999997,61.9199999999998,62.9999999999998,5700.00000000002,0.0,1.0
2010-03-08,1.8,1.8,1.68,1.68,374400,64.7999999999997,64.7999999999997,60.4799999999998,60.4799999999998,10400,0.0,1.0
2010-03-09,1.75,1.79,1.71,1.79,298800,62.9999999999998,64.4399999999997,61.5599999999998,64.4399999999997,8300.00000000003,0.0,1.0
2010-03-10,1.71,1.78,1.7,1.78,108000,61.5599999999998,64.0799999999997,61.1999999999998,64.0799999999997,3000.00000000001,0.0,1.0
2010-03-11,1.8,2.0801,1.79,1.99,10976400,64.7999999999997,74.8835999999997,64.4399999999997,71.6399999999997,304900.000000001,0.0,1.0
2010-03-12,1.82,1.87,1.73,1.87,1126800,65.5199999999997,67.3199999999997,62.2799999999998,67.3199999999997,31300.0000000001,0.0,1.0
2010-03-15,1.88,1.9604,1.82,1.88,2376000,67.6799999999997,70.5743999999997,65.5199999999997,67.6799999999997,66000.0000000003,0.0,1.0
2010-03-16,1.86,1.9,1.8,1.87,835200,66.9599999999997,68.3999999999997,64.7999999999997,67.3199999999997,23200.0000000001,0.0,1.0
2010-03-17,1.86,1.87,1.79,1.87,752400,66.9599999999997,67.3199999999997,64.4399999999997,67.3199999999997,20900.0000000001,0.0,1.0
2010-03-18,1.77,1.84,1.72,1.8,918000,63.7199999999998,66.2399999999997,61.9199999999998,64.7999999999997,25500.0000000001,0.0,1.0
2010-03-19,1.78,1.87,1.72,1.77,572400,64.0799999999997,67.3199999999997,61.9199999999998,63.7199999999998,15900.0000000001,0.0,1.0
2010-03-22,1.74,1.78,1.73,1.76,316800,62.6399999999998,64.0799999999997,62.2799999999998,63.3599999999998,8800.00000000003,0.0,1.0
2010-03-23,1.87,1.92,1.82,1.91,2520000,67.3199999999997,69.1199999999997,65.5199999999997,68.7599999999997,70000.0000000003,0.0,1.0
2010-03-24,1.89,1.89,1.82,1.88,900000,68.0399999999997,68.0399999999997,65.5199999999997,67.6799999999997,25000.0000000001,0.0,1.0
2010-03-25,1.82,1.9,1.78,1.89,687600,65.5199999999997,68.3999999999997,64.0799999999997,68.0399999999997,19100.0000000001,0.0,1.0
2010-03-26,1.86,1.86,1.77,1.82,529200,66.9599999999997,66.9599999999997,63.7199999999998,65.5199999999997,14700.0000000001,0.0,1.0
2010-03-29,1.87,1.87,1.79,1.83,356400,67.3199999999997,67.3199999999997,64.4399999999997,65.8799999999997,9900.00000000005,0.0,1.0
2010-03-30,1.7899,1.885,1.78,1.87,1292400,64.4363999999998,67.8599999999997,64.0799999999997,67.3199999999997,35900.0000000001,0.0,1.0
2010-03-31,1.79,1.8,1.73,1.79,730800,64.4399999999997,64.7999999999997,62.2799999999998,64.4399999999997,20300.0000000001,0.0,1.0
2010-04-01,1.82,1.84,1.79,1.83,460800,65.5199999999997,66.2399999999997,64.4399999999997,65.8799999999997,12800.0000000001,0.0,1.0
2010-04-05,1.86,1.86,1.8,1.85,648000,66.9599999999997,66.9599999999997,64.7999999999997,66.5999999999997,18000.0000000001,0.0,1.0
2010-04-06,1.86,1.88,1.83,1.86,590400,66.9599999999997,67.6799999999997,65.8799999999997,66.9599999999997,16400.0000000001,0.0,1.0
2010-04-07,1.86,1.86,1.8,1.86,705484,66.9599999999997,66.9599999999997,64.7999999999997,66.9599999999997,19596.7777777779,0.0,1.0
2010-04-08,1.85,1.86,1.81,1.86,336277,66.5999999999997,66.9599999999997,65.1599999999997,66.9599999999997,9341.02777777782,0.0,1.0
2010-04-09,1.82,1.85,1.8,1.85,338400,65.5199999999997,66.5999999999997,64.7999999999997,66.5999999999997,9400.00000000004,0.0,1.0
2010-04-12,1.85,1.86,1.81,1.82,817200,66.5999999999997,66.9599999999997,65.1599999999997,65.5199999999997,22700.0000000001,0.0,1.0
2010-04-13,1.82,1.86,1.82,1.85,482400,65.5199999999997,66.9599999999997,65.5199999999997,66.5999999999997,13400.0000000001,0.0,1.0
2010-04-14,1.84,1.85,1.82,1.85,406800,66.2399999999997,66.5999999999997,65.5199999999997,66.5999999999997,11300.0000000001,0.0,1.0
2010-04-15,1.85,1.85,1.82,1.85,367200,66.5999999999997,66.5999999999997,65.5199999999997,66.5999999999997,10200,0.0,1.0
2010-04-16,1.86,1.86,1.8,1.86,475200,66.9599999999997,66.9599999999997,64.7999999999997,66.9599999999997,13200.0000000001,0.0,1.0
2010-04-19,1.89,1.89,1.83,1.88,979200,68.0399999999997,68.0399999999997,65.8799999999997,67.6799999999997,27200.0000000001,0.0,1.0
2010-04-20,2.06,2.06,1.84,1.9,2322000,74.1599999999997,74.1599999999997,66.2399999999997,68.3999999999997,64500.0000000003,0.0,1.0
2010-04-21,2.08,2.16,1.95,1.95,1875600,74.8799999999997,77.7599999999997,70.1999999999997,70.1999999999997,52100.0000000002,0.0,1.0
2010-04-22,2.1,2.12,2.01,2.04,730800,75.5999999999997,76.3199999999997,72.3599999999997,73.4399999999997,20300.0000000001,0.0,1.0
2010-04-23,2.14,2.15,2.07,2.15,777600,77.0399999999997,77.3999999999997,74.5199999999997,77.3999999999997,21600.0000000001,0.0,1.0
2010-04-26,2.17,2.25,2.11,2.25,1288800,78.1199999999997,80.9999999999997,75.9599999999997,80.9999999999997,35800.0000000001,0.0,1.0
2010-04-27,2.1,2.23,2.1,2.2,730800,75.5999999999997,80.2799999999997,75.5999999999997,79.1999999999997,20300.0000000001,0.0,1.0
2010-04-28,2.12,2.15,2.07,2.14,399600,76.3199999999997,77.3999999999997,74.5199999999997,77.0399999999997,11100,0.0,1.0
2010-04-29,2.25,2.25,2.0796,2.14,1350000,80.9999999999997,80.9999999999997,74.8655999999997,77.0399999999997,37500.0000000001,0.0,1.0
2010-04-30,2.35,2.39,2.25,2.25,1684800,84.5999999999997,86.0399999999997,80.9999999999997,80.9999999999997,46800.0000000002,0.0,1.0
2010-05-03,2.44,2.5,2.38,2.44,1778400,87.8399999999996,89.9999999999996,85.6799999999997,87.8399999999996,49400.0000000002,0.0,1.0
2010-05-04,2.39,2.48,2.12,2.46,1184400,86.0399999999997,89.2799999999996,76.3199999999997,88.5599999999996,32900.0000000001,0.0,1.0
2010-05-05,2.34,2.4,2.26,2.4,576000,84.2399999999997,86.3999999999997,81.3599999999997,86.3999999999997,16000.0000000001,0.0,1.0
2010-05-06,2.16,2.39,2.0,2.28,1116000,77.7599999999997,86.0399999999997,71.9999999999997,82.0799999999997,31000.0000000001,0.0,1.0
2010-05-07,2.09,2.23,2.04,2.2,622800,75.2399999999997,80.2799999999997,73.4399999999997,79.1999999999997,17300.0000000001,0.0,1.0
2010-05-10,2.24,2.28,2.16,2.22,601200,80.6399999999997,82.0799999999997,77.7599999999997,79.9199999999997,16700.0000000001,0.0,1.0
2010-05-11,2.33,2.35,2.2,2.2,540000,83.8799999999997,84.5999999999997,79.1999999999997,79.1999999999997,15000.0000000001,0.0,1.0
2010-05-12,2.37,2.4,2.35,2.4,831600,85.3199999999997,86.3999999999997,84.5999999999997,86.3999999999997,23100.0000000001,0.0,1.0
2010-05-13,2.31,2.39,2.28,2.39,414000,83.1599999999997,86.0399999999997,82.0799999999997,86.0399999999997,11500,0.0,1.0
2010-05-14,2.3,2.39,2.18,2.39,565200,82.7999999999997,86.0399999999997,78.4799999999997,86.0399999999997,15700.0000000001,0.0,1.0
2010-05-17,2.18,2.33,2.11,2.3,633600,78.4799999999997,83.8799999999997,75.9599999999997,82.7999999999997,17600.0000000001,0.0,1.0
2010-05-18,2.02,2.2,2.0,2.2,702000,72.7199999999997,79.1999999999997,71.9999999999997,79.1999999999997,19500.0000000001,0.0,1.0
2010-05-19,1.95,2.0199,1.85,2.0,601200,70.1999999999997,72.7163999999997,66.5999999999997,71.9999999999997,16700.0000000001,0.0,1.0
2010-05-20,1.9,1.98,1.85,1.9,738000,68.3999999999997,71.2799999999997,66.5999999999997,68.3999999999997,20500.0000000001,0.0,1.0
2010-05-21,1.93,1.96,1.82,1.85,514800,69.4799999999997,70.5599999999997,65.5199999999997,66.5999999999997,14300.0000000001,0.0,1.0
2010-05-24,1.83,1.97,1.83,1.89,388800,65.8799999999997,70.9199999999997,65.8799999999997,68.0399999999997,10800.0000000001,0.0,1.0
2010-05-25,1.88,1.9,1.75,1.8,788400,67.6799999999997,68.3999999999997,62.9999999999998,64.7999999999997,21900.0000000001,0.0,1.0
2010-05-26,1.9,1.93,1.87,1.88,410400,68.3999999999997,69.4799999999997,67.3199999999997,67.6799999999997,11400.0000000001,0.0,1.0
2010-05-27,1.89,1.94,1.85,1.92,493200,68.0399999999997,69.8399999999997,66.5999999999997,69.1199999999997,13700.0000000001,0.0,1.0
2010-05-28,1.97,1.97,1.88,1.93,259200,70.9199999999997,70.9199999999997,67.6799999999997,69.4799999999997,7200.00000000003,0.0,1.0
2010-06-01,1.92,1.97,1.88,1.88,165600,69.1199999999997,70.9199999999997,67.6799999999997,67.6799999999997,4600.00000000002,0.0,1.0
2010-06-02,1.94,1.94,1.88,1.91,140400,69.8399999999997,69.8399999999997,67.6799999999997,68.7599999999997,3900.00000000002,0.0,1.0
2010-06-03,2.01,2.05,1.93,1.93,241200,72.3599999999997,73.7999999999997,69.4799999999997,69.4799999999997,6700.00000000003,0.0,1.0
2010-06-04,1.94,1.98,1.87,1.91,288000,69.8399999999997,71.2799999999997,67.3199999999997,68.7599999999997,8000.00000000003,0.0,1.0
2010-06-07,1.9,2.06,1.88,2.04,673200,68.3999999999997,74.1599999999997,67.6799999999997,73.4399999999997,18700.0000000001,0.0,1.0
2010-06-08,1.88,1.98,1.86,1.9,349200,67.6799999999997,71.2799999999997,66.9599999999997,68.3999999999997,9700.00000000004,0.0,1.0
2010-06-09,1.83,1.94,1.78,1.94,450000,65.8799999999997,69.8399999999997,64.0799999999997,69.8399999999997,12500.0000000001,0.0,1.0
2010-06-10,1.89,1.91,1.83,1.83,205200,68.0399999999997,68.7599999999997,65.8799999999997,65.8799999999997,5700.00000000003,0.0,1.0
2010-06-11,1.95,1.95,1.86,1.91,122400,70.1999999999997,70.1999999999997,66.9599999999997,68.7599999999997,3400.00000000001,0.0,1.0
2010-06-14,1.99,1.99,1.95,1.98,302400,71.6399999999997,71.6399999999997,70.1999999999997,71.2799999999997,8400.00000000003,0.0,1.0
2010-06-15,2.03,2.03,1.97,1.97,190800,73.0799999999997,73.0799999999997,70.9199999999997,70.9199999999997,5300.00000000002,0.0,1.0
2010-06-16,2.05,2.06,2.0,2.0,388800,73.7999999999997,74.1599999999997,71.9999999999997,71.9999999999997,10800,0.0,1.0
2010-06-17,2.05,2.07,2.02,2.07,180000,73.7999999999997,74.5199999999997,72.7199999999997,74.5199999999997,5000.00000000002,0.0,1.0
2010-06-18,2.09,2.09,2.02,2.05,295200,75.2399999999997,75.2399999999997,72.7199999999997,73.7999999999997,8200.00000000003,0.0,1.0
2010-06-21,1.89,2.09,1.82,2.09,1116000,68.0399999999997,75.2399999999997,65.5199999999997,75.2399999999997,31000.0000000001,0.0,1.0
2010-06-22,1.86,1.9,1.83,1.88,450000,66.9599999999997,68.3999999999997,65.8799999999997,67.6799999999997,12500.0000000001,0.0,1.0
2010-06-23,1.9,1.95,1.85,1.85,320400,68.3999999999997,70.1999999999997,66.5999999999997,66.5999999999997,8900.00000000004,0.0,1.0
2010-06-24,1.89,1.93,1.87,1.92,450000,68.0399999999997,69.4799999999997,67.3199999999997,69.1199999999997,12500.0000000001,0.0,1.0
2010-06-25,1.9,1.93,1.85,1.92,6652800,68.3999999999997,69.4799999999997,66.5999999999997,69.1199999999997,184800.000000001,0.0,1.0
2010-06-28,1.88,1.89,1.83,1.89,385200,67.6799999999997,68.0399999999997,65.8799999999997,68.0399999999997,10700,0.0,1.0
2010-06-29,1.8,1.9,1.78,1.85,568800,64.7999999999997,68.3999999999997,64.0799999999997,66.5999999999997,15800.0000000001,0.0,1.0
2010-06-30,1.76,1.83,1.75,1.79,471600,63.3599999999998,65.8799999999997,62.9999999999998,64.4399999999997,13100,0.0,1.0
2010-07-01,1.63,1.76,1.62,1.75,547200,58.6799999999998,63.3599999999998,58.3199999999998,62.9999999999998,15200.0000000001,0.0,1.0
2010-07-02,1.61,1.64,1.56,1.63,360000,57.9599999999998,59.0399999999998,56.1599999999998,58.6799999999998,10000,0.0,1.0
2010-07-06,1.59,1.7,1.59,1.63,406800,57.2399999999998,61.1999999999998,57.2399999999998,58.6799999999998,11300,0.0,1.0
2010-07-07,1.6,1.64,1.58,1.6,399600,57.5999999999998,59.0399999999998,56.8799999999998,57.5999999999998,11100,0.0,1.0
2010-07-08,1.72,1.73,1.62,1.72,370800,61.9199999999998,62.2799999999998,58.3199999999998,61.9199999999998,10300,0.0,1.0
2010-07-09,1.64,1.72,1.6,1.72,252000,59.0399999999998,61.9199999999998,57.5999999999998,61.9199999999998,7000.00000000002,0.0,1.0
2010-07-12,1.66,1.69,1.64,1.64,172800,59.7599999999998,60.8399999999998,59.0399999999998,59.0399999999998,4800.00000000002,0.0,1.0
2010-07-13,1.72,1.73,1.63,1.69,316800,61.9199999999998,62.2799999999998,58.6799999999998,60.8399999999998,8800.00000000003,0.0,1.0
2010-07-14,1.66,1.75,1.66,1.75,183600,59.7599999999998,62.9999999999998,59.7599999999998,62.9999999999998,5100.00000000002,0.0,1.0
2010-07-15,1.7,1.72,1.62,1.67,226800,61.1999999999998,61.9199999999998,58.3199999999998,60.1199999999998,6300.00000000002,0.0,1.0
2010-07-16,1.63,1.72,1.62,1.68,295200,58.6799999999998,61.9199999999998,58.3199999999998,60.4799999999998,8200.00000000003,0.0,1.0
2010-07-19,1.61,1.63,1.6,1.62,298800,57.9599999999998,58.6799999999998,57.5999999999998,58.3199999999998,8300.00000000003,0.0,1.0
2010-07-20,1.64,1.65,1.58,1.6,223200,59.0399999999998,59.3999999999998,56.8799999999998,57.5999999999998,6200.00000000002,0.0,1.0
2010-07-21,1.56,1.65,1.55,1.65,248400,56.1599999999998,59.3999999999998,55.7999999999998,59.3999999999998,6900.00000000003,0.0,1.0
2010-07-22,1.58,1.59,1.53,1.59,291600,56.8799999999998,57.2399999999998,55.0799999999998,57.2399999999998,8100.00000000003,0.0,1.0
2010-07-23,1.62,1.62,1.555,1.57,187200,58.3199999999998,58.3199999999998,55.9799999999998,56.5199999999998,5200.00000000002,0.0,1.0
2010-07-26,1.67,1.68,1.6,1.62,237600,60.1199999999998,60.4799999999998,57.5999999999998,58.3199999999998,6600.00000000002,0.0,1.0
2010-07-27,1.7,1.7,1.67,1.7,266400,61.1999999999998,61.1999999999998,60.1199999999998,61.1999999999998,7400.00000000002,0.0,1.0
2010-07-28,1.65,1.72,1.64,1.69,201600,59.3999999999998,61.9199999999998,59.0399999999998,60.8399999999998,5600.00000000002,0.0,1.0
2010-07-29,1.72,1.73,1.64,1.7,367200,61.9199999999998,62.2799999999998,59.0399999999998,61.1999999999998,10200,0.0,1.0
2010-07-30,1.61,1.72,1.59,1.69,608400,57.9599999999998,61.9199999999998,57.2399999999998,60.8399999999998,16900.0000000001,0.0,1.0
2010-08-02,1.63,1.655,1.6,1.64,226800,58.6799999999998,59.5799999999998,57.5999999999998,59.0399999999998,6300.00000000002,0.0,1.0
2010-08-03,1.61,1.66,1.6,1.66,158400,57.9599999999998,59.7599999999998,57.5999999999998,59.7599999999998,4400.00000000002,0.0,1.0
2010-08-04,1.68,1.74,1.58,1.62,471600,60.4799999999998,62.6399999999998,56.8799999999998,58.3199999999998,13100,0.0,1.0
2010-08-05,1.6,1.71,1.6,1.7,262800,57.5999999999998,61.5599999999998,57.5999999999998,61.1999999999998,7300.00000000003,0.0,1.0
2010-08-06,1.59,1.649,1.58,1.6,172800,57.2399999999998,59.3639999999998,56.8799999999998,57.5999999999998,4800.00000000002,0.0,1.0
2010-08-09,1.56,1.62,1.55,1.6,302400,56.1599999999998,58.3199999999998,55.7999999999998,57.5999999999998,8400.00000000003,0.0,1.0
2010-08-10,1.54,1.65,1.54,1.55,241200,55.4399999999998,59.3999999999998,55.4399999999998,55.7999999999998,6700.00000000002,0.0,1.0
2010-08-11,1.46,1.55,1.45,1.53,349200,52.5599999999998,55.7999999999998,52.1999999999998,55.0799999999998,9700.00000000004,0.0,1.0
2010-08-12,1.47,1.58,1.45,1.45,288000,52.9199999999998,56.8799999999998,52.1999999999998,52.1999999999998,8000.00000000003,0.0,1.0
2010-08-13,1.46,1.55,1.43,1.5,273600,52.5599999999998,55.7999999999998,51.4799999999998,53.9999999999998,7600.00000000003,0.0,1.0
2010-08-16,1.45,1.65,1.43,1.46,284400,52.1999999999998,59.3999999999998,51.4799999999998,52.5599999999998,7900.00000000003,0.0,1.0
2010-08-17,1.46,1.48,1.45,1.46,136800,52.5599999999998,53.2799999999998,52.1999999999998,52.5599999999998,3800.00000000001,0.0,1.0
2010-08-18,1.47,1.51,1.45,1.46,158400,52.9199999999998,54.3599999999998,52.1999999999998,52.5599999999998,4400.00000000002,0.0,1.0
2010-08-19,1.4,1.47,1.4,1.46,306000,50.3999999999998,52.9199999999998,50.3999999999998,52.5599999999998,8500.00000000003,0.0,1.0
2010-08-20,1.41,1.44,1.38,1.4,280800,50.7599999999998,51.8399999999998,49.6799999999998,50.3999999999998,7800.00000000003,0.0,1.0
2010-08-23,1.4,1.45,1.4,1.41,194400,50.3999999999998,52.1999999999998,50.3999999999998,50.7599999999998,5400.00000000002,0.0,1.0
2010-08-24,1.395,1.42,1.39,1.4,248400,50.2199999999998,51.1199999999998,50.0399999999998,50.3999999999998,6900.00000000003,0.0,1.0
2010-08-25,1.41,1.41,1.38,1.39,270000,50.7599999999998,50.7599999999998,49.6799999999998,50.0399999999998,7500.00000000003,0.0,1.0
2010-08-26,1.4,1.45,1.39,1.41,144000,50.3999999999998,52.1999999999998,50.0399999999998,50.7599999999998,4000.00000000002,0.0,1.0
2010-08-27,1.43,1.45,1.39,1.41,183600,51.4799999999998,52.1999999999998,50.0399999999998,50.7599999999998,5100.00000000002,0.0,1.0
2010-08-30,1.38,1.43,1.38,1.43,162000,49.6799999999998,51.4799999999998,49.6799999999998,51.4799999999998,4500.00000000002,0.0,1.0
2010-08-31,1.31,1.4,1.29,1.39,518400,47.1599999999998,50.3999999999998,46.4399999999998,50.0399999999998,14400.0000000001,0.0,1.0
2010-09-01,1.4,1.4,1.32,1.33,493200,50.3999999999998,50.3999999999998,47.5199999999998,47.8799999999998,13700.0000000001,0.0,1.0
2010-09-02,1.39,1.42,1.37,1.42,194400,50.0399999999998,51.1199999999998,49.3199999999998,51.1199999999998,5400.00000000002,0.0,1.0
2010-09-03,1.38,1.4,1.36,1.4,198000,49.6799999999998,50.3999999999998,48.9599999999998,50.3999999999998,5500.00000000002,0.0,1.0
2010-09-07,1.33,1.4,1.32,1.37,432000,47.8799999999998,50.3999999999998,47.5199999999998,49.3199999999998,12000.0000000001,0.0,1.0
2010-09-08,1.32,1.34,1.3,1.34,342000,47.5199999999998,48.2399999999998,46.7999999999998,48.2399999999998,9500.00000000004,0.0,1.0
2010-09-09,1.31,1.34,1.31,1.34,154800,47.1599999999998,48.2399999999998,47.1599999999998,48.2399999999998,4300.00000000002,0.0,1.0
2010-09-10,1.4,1.4,1.31,1.32,320400,50.3999999999998,50.3999999999998,47.1599999999998,47.5199999999998,8900.00000000003,0.0,1.0
2010-09-13,1.3825,1.4,1.35,1.4,194400,49.7699999999998,50.3999999999998,48.5999999999998,50.3999999999998,5400.00000000002,0.0,1.0
2010-09-14,1.35,1.4,1.34,1.39,370800,48.5999999999998,50.3999999999998,48.2399999999998,50.0399999999998,10300,0.0,1.0
2010-09-15,1.32,1.35,1.3,1.35,352800,47.5199999999998,48.5999999999998,46.7999999999998,48.5999999999998,9800.00000000004,0.0,1.0
2010-09-16,1.35,1.38,1.32,1.32,205200,48.5999999999998,49.6799999999998,47.5199999999998,47.5199999999998,5700.00000000002,0.0,1.0
2010-09-17,1.34,1.38,1.32,1.38,338400,48.2399999999998,49.6799999999998,47.5199999999998,49.6799999999998,9400.00000000004,0.0,1.0
2010-09-20,1.43,1.46,1.3499,1.35,597600,51.4799999999998,52.5599999999998,48.5963999999998,48.5999999999998,16600.0000000001,0.0,1.0
2010-09-21,1.38,1.48,1.38,1.42,295200,49.6799999999998,53.2799999999998,49.6799999999998,51.1199999999998,8200.00000000003,0.0,1.0
2010-09-22,1.39,1.43,1.38,1.38,201600,50.0399999999998,51.4799999999998,49.6799999999998,49.6799999999998,5600.00000000002,0.0,1.0
2010-09-23,1.4,1.42,1.38,1.39,208800,50.3999999999998,51.1199999999998,49.6799999999998,50.0399999999998,5800.00000000002,0.0,1.0
2010-09-24,1.42,1.45,1.4,1.41,241200,51.1199999999998,52.1999999999998,50.3999999999998,50.7599999999998,6700.00000000003,0.0,1.0
2010-09-27,1.44,1.48,1.41,1.43,460800,51.8399999999998,53.2799999999998,50.7599999999998,51.4799999999998,12800,0.0,1.0
2010-09-28,1.5,1.5,1.44,1.44,273600,53.9999999999998,53.9999999999998,51.8399999999998,51.8399999999998,7600.00000000003,0.0,1.0
2010-09-29,1.64,1.68,1.5,1.51,1314000,59.0399999999998,60.4799999999998,53.9999999999998,54.3599999999998,36500.0000000001,0.0,1.0
2010-09-30,1.68,1.71,1.61,1.65,1321200,60.4799999999998,61.5599999999998,57.9599999999998,59.3999999999998,36700.0000000001,0.0,1.0
2010-10-01,1.7,1.73,1.65,1.7,349200,61.1999999999998,62.2799999999998,59.3999999999998,61.1999999999998,9700.00000000003,0.0,1.0
2010-10-04,1.66,1.69,1.65,1.65,273600,59.7599999999998,60.8399999999998,59.3999999999998,59.3999999999998,7600.00000000003,0.0,1.0
2010-10-05,1.67,1.69,1.66,1.67,439200,60.1199999999998,60.8399999999998,59.7599999999998,60.1199999999998,12200,0.0,1.0
2010-10-06,1.67,1.71,1.66,1.67,410400,60.1199999999998,61.5599999999998,59.7599999999998,60.1199999999998,11400,0.0,1.0
2010-10-07,1.67,1.7,1.665,1.68,284400,60.1199999999998,61.1999999999998,59.9399999999998,60.4799999999998,7900.00000000003,0.0,1.0
2010-10-08,1.7,1.71,1.65,1.67,583200,61.1999999999998,61.5599999999998,59.3999999999998,60.1199999999998,16200.0000000001,0.0,1.0
2010-10-11,1.68,1.75,1.66,1.73,669600,60.4799999999998,62.9999999999998,59.7599999999998,62.2799999999998,18600.0000000001,0.0,1.0
2010-10-12,1.69,1.7,1.67,1.7,241200,60.8399999999998,61.1999999999998,60.1199999999998,61.1999999999998,6700.00000000002,0.0,1.0
2010-10-13,1.69,1.8,1.68,1.7,1702800,60.8399999999998,64.7999999999997,60.4799999999998,61.1999999999998,47300.0000000002,0.0,1.0
2010-10-14,1.68,1.72,1.67,1.72,259200,60.4799999999998,61.9199999999998,60.1199999999998,61.9199999999998,7200.00000000002,0.0,1.0
2010-10-15,1.65,1.71,1.6,1.71,630000,59.3999999999998,61.5599999999998,57.5999999999998,61.5599999999998,17500.0000000001,0.0,1.0
2010-10-18,1.68,1.69,1.61,1.69,342000,60.4799999999998,60.8399999999998,57.9599999999998,60.8399999999998,9500.00000000003,0.0,1.0
2010-10-19,1.62,1.68,1.6,1.68,378000,58.3199999999998,60.4799999999998,57.5999999999998,60.4799999999998,10500,0.0,1.0
2010-10-20,1.68,1.7,1.63,1.63,291600,60.4799999999998,61.1999999999998,58.6799999999998,58.6799999999998,8100.00000000003,0.0,1.0
2010-10-21,1.61,1.701,1.61,1.69,237600,57.9599999999998,61.2359999999998,57.9599999999998,60.8399999999998,6600.00000000002,0.0,1.0
2010-10-22,1.56,1.629,1.54,1.61,406800,56.1599999999998,58.6439999999998,55.4399999999998,57.9599999999998,11300,0.0,1.0
2010-10-25,1.56,1.59,1.53,1.58,255600,56.1599999999998,57.2399999999998,55.0799999999998,56.8799999999998,7100.00000000003,0.0,1.0
2010-10-26,1.57,1.59,1.54,1.58,255600,56.5199999999998,57.2399999999998,55.4399999999998,56.8799999999998,7100.00000000003,0.0,1.0
2010-10-27,1.53,1.569,1.5,1.53,450000,55.0799999999998,56.4839999999998,53.9999999999998,55.0799999999998,12500,0.0,1.0
2010-10-28,1.52,1.54,1.52,1.53,183600,54.7199999999998,55.4399999999998,54.7199999999998,55.0799999999998,5100.00000000002,0.0,1.0
2010-10-29,1.5,1.54,1.5,1.52,352800,53.9999999999998,55.4399999999998,53.9999999999998,54.7199999999998,9800.00000000004,0.0,1.0
2010-11-01,1.5,1.545,1.5,1.5,198000,53.9999999999998,55.6199999999998,53.9999999999998,53.9999999999998,5500.00000000002,0.0,1.0
2010-11-02,1.51,1.53,1.5,1.53,288000,54.3599999999998,55.0799999999998,53.9999999999998,55.0799999999998,8000.00000000003,0.0,1.0
2010-11-03,1.47,1.52,1.42,1.51,338400,52.9199999999998,54.7199999999998,51.1199999999998,54.3599999999998,9400.00000000003,0.0,1.0
2010-11-04,1.57,1.57,1.45,1.47,374400,56.5199999999998,56.5199999999998,52.1999999999998,52.9199999999998,10400,0.0,1.0
2010-11-05,1.63,1.64,1.56,1.57,399600,58.6799999999998,59.0399999999998,56.1599999999998,56.5199999999998,11100,0.0,1.0
2010-11-08,1.61,1.64,1.5601,1.64,230400,57.9599999999998,59.0399999999998,56.1635999999998,59.0399999999998,6400.00000000002,0.0,1.0
2010-11-09,1.55,1.64,1.55,1.61,219600,55.7999999999998,59.0399999999998,55.7999999999998,57.9599999999998,6100.00000000002,0.0,1.0
2010-11-10,1.58,1.58,1.5,1.54,266400,56.8799999999998,56.8799999999998,53.9999999999998,55.4399999999998,7400.00000000003,0.0,1.0
2010-11-11,1.59,1.61,1.53,1.57,162000,57.2399999999998,57.9599999999998,55.0799999999998,56.5199999999998,4500.00000000002,0.0,1.0
2010-11-12,1.53,1.59,1.53,1.56,198000,55.0799999999998,57.2399999999998,55.0799999999998,56.1599999999998,5500.00000000002,0.0,1.0
2010-11-15,1.49,1.56,1.48,1.53,144000,53.6399999999998,56.1599999999998,53.2799999999998,55.0799999999998,4000.00000000001,0.0,1.0
2010-11-16,1.46,1.51,1.46,1.49,183600,52.5599999999998,54.3599999999998,52.5599999999998,53.6399999999998,5100.00000000002,0.0,1.0
2010-11-17,1.45,1.51,1.44,1.47,154800,52.1999999999998,54.3599999999998,51.8399999999998,52.9199999999998,4300.00000000002,0.0,1.0
2010-11-18,1.48,1.5,1.45,1.46,115200,53.2799999999998,53.9999999999998,52.1999999999998,52.5599999999998,3200.00000000001,0.0,1.0
2010-11-19,1.5,1.51,1.46,1.47,133200,53.9999999999998,54.3599999999998,52.5599999999998,52.9199999999998,3700.00000000001,0.0,1.0
2010-11-22,1.48,1.54,1.46,1.48,194400,53.2799999999998,55.4399999999998,52.5599999999998,53.2799999999998,5400.00000000002,0.0,1.0
2010-11-23,1.46,1.48,1.44,1.47,140400,52.5599999999998,53.2799999999998,51.8399999999998,52.9199999999998,3900.00000000001,0.0,1.0
2010-11-24,1.49,1.49,1.44,1.48,176400,53.6399999999998,53.6399999999998,51.8399999999998,53.2799999999998,4900.00000000002,0.0,1.0
2010-11-26,1.4,1.48,1.4,1.47,75600,50.3999999999998,53.2799999999998,50.3999999999998,52.9199999999998,2100.00000000001,0.0,1.0
2010-11-29,1.5,1.51,1.42,1.42,237600,53.9999999999998,54.3599999999998,51.1199999999998,51.1199999999998,6600.00000000002,0.0,1.0
2010-11-30,1.47,1.54,1.46,1.5,226800,52.9199999999998,55.4399999999998,52.5599999999998,53.9999999999998,6300.00000000002,0.0,1.0
2010-12-01,1.45,1.51,1.44,1.5,212400,52.1999999999998,54.3599999999998,51.8399999999998,53.9999999999998,5900.00000000002,0.0,1.0
2010-12-02,1.48,1.5,1.45,1.45,226800,53.2799999999998,53.9999999999998,52.1999999999998,52.1999999999998,6300.00000000002,0.0,1.0
2010-12-03,1.45,1.5,1.44,1.47,248400,52.1999999999998,53.9999999999998,51.8399999999998,52.9199999999998,6900.00000000003,0.0,1.0
2010-12-06,1.43,1.48,1.419,1.44,288000,51.4799999999998,53.2799999999998,51.0839999999998,51.8399999999998,8000.00000000003,0.0,1.0
2010-12-07,1.43,1.5,1.42,1.44,208800,51.4799999999998,53.9999999999998,51.1199999999998,51.8399999999998,5800.00000000002,0.0,1.0
2010-12-08,1.4,1.46,1.4,1.42,280800,50.3999999999998,52.5599999999998,50.3999999999998,51.1199999999998,7800.00000000003,0.0,1.0
2010-12-09,1.47,1.47,1.4,1.42,309600,52.9199999999998,52.9199999999998,50.3999999999998,51.1199999999998,8600.00000000003,0.0,1.0
2010-12-10,1.49,1.49,1.44,1.47,280800,53.6399999999998,53.6399999999998,51.8399999999998,52.9199999999998,7800.00000000003,0.0,1.0
2010-12-13,1.5,1.5,1.43,1.48,432000,53.9999999999998,53.9999999999998,51.4799999999998,53.2799999999998,12000,0.0,1.0
2010-12-14,1.51,1.54,1.49,1.49,241200,54.3599999999998,55.4399999999998,53.6399999999998,53.6399999999998,6700.00000000002,0.0,1.0
2010-12-15,1.48,1.53,1.47,1.5,183600,53.2799999999998,55.0799999999998,52.9199999999998,53.9999999999998,5100.00000000002,0.0,1.0
2010-12-16,1.5,1.525,1.47,1.48,360000,53.9999999999998,54.8999999999998,52.9199999999998,53.2799999999998,10000,0.0,1.0
2010-12-17,1.56,1.56,1.49,1.5,554400,56.1599999999998,56.1599999999998,53.6399999999998,53.9999999999998,15400.0000000001,0.0,1.0
2010-12-20,1.57,1.6,1.49,1.51,349200,56.5199999999998,57.5999999999998,53.6399999999998,54.3599999999998,9700.00000000004,0.0,1.0
2010-12-21,1.55,1.55,1.5,1.55,388800,55.7999999999998,55.7999999999998,53.9999999999998,55.7999999999998,10800,0.0,1.0
2010-12-22,1.52,1.55,1.5,1.53,216000,54.7199999999998,55.7999999999998,53.9999999999998,55.0799999999998,6000.00000000002,0.0,1.0
2010-12-23,1.575,1.58,1.5,1.52,561600,56.6999999999998,56.8799999999998,53.9999999999998,54.7199999999998,15600.0000000001,0.0,1.0
2010-12-27,2.0,2.1685,1.72,1.75,10494000,71.9999999999997,78.0659999999997,61.9199999999998,62.9999999999998,291500.000000001,0.0,1.0
2010-12-28,1.61,1.76,1.61,1.76,8445600,57.9599999999998,63.3599999999998,57.9599999999998,63.3599999999998,234600.000000001,0.0,1.0
2010-12-29,1.61,1.67,1.6,1.67,2505600,57.9599999999998,60.1199999999998,57.5999999999998,60.1199999999998,69600.0000000002,0.0,1.0
2010-12-30,1.66,1.69,1.6,1.61,2235600,59.7599999999998,60.8399999999998,57.5999999999998,57.9599999999998,62100.0000000002,0.0,1.0
2010-12-31,1.64,1.7001,1.64,1.7,1407600,59.0399999999998,61.2035999999998,59.0399999999998,61.1999999999998,39100.0000000001,0.0,1.0
2011-01-03,1.66,1.7,1.62,1.7,1868400,59.7599999999998,61.1999999999998,58.3199999999998,61.1999999999998,51900.0000000002,0.0,1.0
2011-01-04,1.67,1.68,1.62,1.66,1756800,60.1199999999998,60.4799999999998,58.3199999999998,59.7599999999998,48800.0000000002,0.0,1.0
2011-01-05,1.68,1.71,1.65,1.67,1285200,60.4799999999998,61.5599999999998,59.3999999999998,60.1199999999998,35700.0000000001,0.0,1.0
2011-01-06,1.7,1.76,1.68,1.7,2185200,61.1999999999998,63.3599999999998,60.4799999999998,61.1999999999998,60700.0000000002,0.0,1.0
2011-01-07,1.67,1.71,1.65,1.7,1198800,60.1199999999998,61.5599999999998,59.3999999999998,61.1999999999998,33300.0000000001,0.0,1.0
2011-01-10,1.72,1.72,1.67,1.67,2214000,61.9199999999998,61.9199999999998,60.1199999999998,60.1199999999998,61500.0000000002,0.0,1.0
2011-01-11,1.71,1.74,1.66,1.72,1159200,61.5599999999998,62.6399999999998,59.7599999999998,61.9199999999998,32200.0000000001,0.0,1.0
2011-01-12,1.72,1.73,1.68,1.72,1036800,61.9199999999998,62.2799999999998,60.4799999999998,61.9199999999998,28800.0000000001,0.0,1.0
2011-01-13,1.72,1.73,1.69,1.7,1263600,61.9199999999998,62.2799999999998,60.8399999999998,61.1999999999998,35100.0000000001,0.0,1.0
2011-01-14,1.76,1.86,1.69,1.72,3387600,63.3599999999998,66.9599999999997,60.8399999999998,61.9199999999998,94100.0000000003,0.0,1.0
2011-01-18,1.82,1.84,1.75,1.79,1317600,65.5199999999997,66.2399999999997,62.9999999999998,64.4399999999997,36600.0000000002,0.0,1.0
2011-01-19,1.91,1.97,1.85,1.87,3337200,68.7599999999997,70.9199999999997,66.5999999999997,67.3199999999997,92700.0000000004,0.0,1.0
2011-01-20,1.92,1.93,1.85,1.91,1634400,69.1199999999997,69.4799999999997,66.5999999999997,68.7599999999997,45400.0000000002,0.0,1.0
2011-01-21,1.85,1.95,1.83,1.92,1285200,66.5999999999997,70.1999999999997,65.8799999999997,69.1199999999997,35700.0000000002,0.0,1.0
2011-01-24,1.87,1.9,1.84,1.84,1134000,67.3199999999997,68.3999999999997,66.2399999999997,66.2399999999997,31500.0000000001,0.0,1.0
2011-01-25,1.97,2.06,1.93,2.0,8787600,70.9199999999997,74.1599999999997,69.4799999999997,71.9999999999997,244100.000000001,0.0,1.0
2011-01-26,1.94,2.01,1.93,1.98,1357200,69.8399999999997,72.3599999999997,69.4799999999997,71.2799999999997,37700.0000000002,0.0,1.0
2011-01-27,1.9,1.97,1.88,1.97,1062000,68.3999999999997,70.9199999999997,67.6799999999997,70.9199999999997,29500.0000000001,0.0,1.0
2011-01-28,1.86,1.9,1.83,1.9,1443600,66.9599999999997,68.3999999999997,65.8799999999997,68.3999999999997,40100.0000000002,0.0,1.0
2011-01-31,1.86,1.88,1.84,1.87,1450800,66.9599999999997,67.6799999999997,66.2399999999997,67.3199999999997,40300.0000000002,0.0,1.0
2011-02-01,1.92,1.92,1.84,1.86,817200,69.1199999999997,69.1199999999997,66.2399999999997,66.9599999999997,22700.0000000001,0.0,1.0
2011-02-02,1.93,1.96,1.9,1.95,842400,69.4799999999997,70.5599999999997,68.3999999999997,70.1999999999997,23400.0000000001,0.0,1.0
2011-02-03,1.99,2.02,1.9,1.93,1040400,71.6399999999997,72.7199999999997,68.3999999999997,69.4799999999997,28900.0000000001,0.0,1.0
2011-02-04,2.06,2.08,1.98,2.0,1962000,74.1599999999997,74.8799999999997,71.2799999999997,71.9999999999997,54500.0000000002,0.0,1.0
2011-02-07,2.14,2.15,2.08,2.09,1533600,77.0399999999997,77.3999999999997,74.8799999999997,75.2399999999997,42600.0000000002,0.0,1.0
2011-02-08,2.31,2.33,2.17,2.18,3895200,83.1599999999997,83.8799999999997,78.1199999999997,78.4799999999997,108200,0.0,1.0
2011-02-09,2.15,2.53,2.12,2.35,6300000,77.3999999999997,91.0799999999996,76.3199999999997,84.5999999999997,175000.000000001,0.0,1.0
2011-02-10,2.22,2.29,2.12,2.21,2210400,79.9199999999997,82.4399999999997,76.3199999999997,79.5599999999997,61400.0000000002,0.0,1.0
2011-02-11,2.31,2.32,2.21,2.29,2113200,83.1599999999997,83.5199999999997,79.5599999999997,82.4399999999997,58700.0000000002,0.0,1.0
2011-02-14,2.21,2.53,2.2,2.5,6354000,79.5599999999997,91.0799999999996,79.1999999999997,89.9999999999996,176500.000000001,0.0,1.0
2011-02-15,2.06,2.19,1.97,2.19,3675600,74.1599999999997,78.8399999999997,70.9199999999997,78.8399999999997,102100,0.0,1.0
2011-02-16,2.12,2.12,2.04,2.04,1209600,76.3199999999997,76.3199999999997,73.4399999999997,73.4399999999997,33600.0000000001,0.0,1.0
2011-02-17,2.19,2.19,2.08,2.1,1119600,78.8399999999997,78.8399999999997,74.8799999999997,75.5999999999997,31100.0000000001,0.0,1.0
2011-02-18,2.09,2.2,2.08,2.2,1576800,75.2399999999997,79.1999999999997,74.8799999999997,79.1999999999997,43800.0000000002,0.0,1.0
2011-02-22,2.02,2.07,1.99,2.07,1306800,72.7199999999997,74.5199999999997,71.6399999999997,74.5199999999997,36300.0000000001,0.0,1.0
2011-02-23,1.96,2.1,1.96,2.03,1238400,70.5599999999997,75.5999999999997,70.5599999999997,73.0799999999997,34400.0000000001,0.0,1.0
2011-02-24,2.12,2.15,2.01,2.05,1519200,76.3199999999997,77.3999999999997,72.3599999999997,73.7999999999997,42200.0000000002,0.0,1.0
2011-02-25,2.14,2.21,2.09,2.11,1342800,77.0399999999997,79.5599999999997,75.2399999999997,75.9599999999997,37300.0000000002,0.0,1.0
2011-02-28,2.15,2.24,2.12,2.16,925200,77.3999999999997,80.6399999999997,76.3199999999997,77.7599999999997,25700.0000000001,0.0,1.0
2011-03-01,2.05,2.18,2.05,2.16,802800,73.7999999999997,78.4799999999997,73.7999999999997,77.7599999999997,22300.0000000001,0.0,1.0
2011-03-02,2.03,2.08,2.01,2.06,666000,73.0799999999997,74.8799999999997,72.3599999999997,74.1599999999997,18500.0000000001,0.0,1.0
2011-03-03,2.15,2.54,2.1299,2.3,10666800,77.3999999999997,91.4399999999996,76.6763999999997,82.7999999999997,296300.000000001,0.0,1.0
2011-03-04,1.98,1.99,1.92,1.96,10980000,71.2799999999997,71.6399999999997,69.1199999999997,70.5599999999997,305000.000000001,0.0,1.0
2011-03-07,1.95,1.98,1.95,1.96,1922400,70.1999999999997,71.2799999999997,70.1999999999997,70.5599999999997,53400.0000000002,0.0,1.0
2011-03-08,1.95,1.99,1.9,1.95,285666,70.1999999999997,71.6399999999997,68.3999999999997,70.1999999999997,7935.1666666667,0.0,1.0
2011-03-09,1.93,1.96,1.93,1.96,95054,69.4799999999997,70.5599999999997,69.4799999999997,70.5599999999997,2640.3888888889,0.0,1.0
2011-03-10,1.87,1.95,1.87,1.95,1684800,67.3199999999997,70.1999999999997,67.3199999999997,70.1999999999997,46800.0000000002,0.0,1.0
2011-03-11,1.89,1.95,1.85,1.87,1137600,68.0399999999997,70.1999999999997,66.5999999999997,67.3199999999997,31600.0000000001,0.0,1.0
2011-03-14,1.84,1.93,1.84,1.89,961200,66.2399999999997,69.4799999999997,66.2399999999997,68.0399999999997,26700.0000000001,0.0,1.0
2011-03-15,1.79,1.83,1.73,1.79,1364400,64.4399999999997,65.8799999999997,62.2799999999998,64.4399999999997,37900.0000000002,0.0,1.0
2011-03-16,1.83,1.92,1.74,1.88,2026800,65.8799999999997,69.1199999999997,62.6399999999998,67.6799999999997,56300.0000000003,0.0,1.0
2011-03-17,1.85,1.91,1.848,1.91,1148400,66.5999999999997,68.7599999999997,66.5279999999997,68.7599999999997,31900.0000000001,0.0,1.0
2011-03-18,1.88,1.9,1.84,1.88,1555200,67.6799999999997,68.3999999999997,66.2399999999997,67.6799999999997,43200.0000000002,0.0,1.0
2011-03-21,1.88,1.91,1.85,1.9,1008000,67.6799999999997,68.7599999999997,66.5999999999997,68.3999999999997,28000.0000000001,0.0,1.0
2011-03-22,1.86,1.91,1.83,1.9,788400,66.9599999999997,68.7599999999997,65.8799999999997,68.3999999999997,21900.0000000001,0.0,1.0
2011-03-23,1.81,1.87,1.79,1.86,997200,65.1599999999997,67.3199999999997,64.4399999999997,66.9599999999997,27700.0000000001,0.0,1.0
2011-03-24,1.84,1.85,1.76,1.81,1112400,66.2399999999997,66.5999999999997,63.3599999999998,65.1599999999997,30900.0000000001,0.0,1.0
2011-03-25,1.85,1.88,1.84,1.86,792000,66.5999999999997,67.6799999999997,66.2399999999997,66.9599999999997,22000.0000000001,0.0,1.0
2011-03-28,1.87,1.89,1.85,1.85,457200,67.3199999999997,68.0399999999997,66.5999999999997,66.5999999999997,12700.0000000001,0.0,1.0
2011-03-29,1.98,1.99,1.87,1.88,1825200,71.2799999999997,71.6399999999997,67.3199999999997,67.6799999999997,50700.0000000002,0.0,1.0
2011-03-30,1.97,2.03,1.94,2.02,1317600,70.9199999999997,73.0799999999997,69.8399999999997,72.7199999999997,36600.0000000002,0.0,1.0
2011-03-31,1.98,1.99,1.93,1.98,1472400,71.2799999999997,71.6399999999997,69.4799999999997,71.2799999999997,40900.0000000002,0.0,1.0
2011-04-01,1.99,2.06,1.98,2.0,1155600,71.6399999999997,74.1599999999997,71.2799999999997,71.9999999999997,32100.0000000001,0.0,1.0
2011-04-04,2.1,2.11,2.01,2.04,2671200,75.5999999999997,75.9599999999997,72.3599999999997,73.4399999999997,74200.0000000003,0.0,1.0
2011-04-05,2.09,2.12,2.05,2.12,1047600,75.2399999999997,76.3199999999997,73.7999999999997,76.3199999999997,29100.0000000001,0.0,1.0
2011-04-06,2.12,2.12,2.08,2.11,1123200,76.3199999999997,76.3199999999997,74.8799999999997,75.9599999999997,31200.0000000001,0.0,1.0
2011-04-07,2.07,2.13,2.01,2.13,1051200,74.5199999999997,76.6799999999997,72.3599999999997,76.6799999999997,29200.0000000001,0.0,1.0
2011-04-08,2.06,2.09,2.01,2.09,964800,74.1599999999997,75.2399999999997,72.3599999999997,75.2399999999997,26800.0000000001,0.0,1.0
2011-04-11,2.01,2.09,2.01,2.09,644400,72.3599999999997,75.2399999999997,72.3599999999997,75.2399999999997,17900.0000000001,0.0,1.0
2011-04-12,1.93,2.02,1.93,2.01,928800,69.4799999999997,72.7199999999997,69.4799999999997,72.3599999999997,25800.0000000001,0.0,1.0
2011-04-13,2.04,2.08,1.95,2.02,1958400,73.4399999999997,74.8799999999997,70.1999999999997,72.7199999999997,54400.0000000002,0.0,1.0
2011-04-14,2.07,2.08,2.0,2.02,838800,74.5199999999997,74.8799999999997,71.9999999999997,72.7199999999997,23300.0000000001,0.0,1.0
2011-04-15,2.08,2.09,2.05,2.06,1047600,74.8799999999997,75.2399999999997,73.7999999999997,74.1599999999997,29100.0000000001,0.0,1.0
2011-04-18,2.11,2.15,2.09,2.11,3348000,75.9599999999997,77.3999999999997,75.2399999999997,75.9599999999997,93000.0000000004,0.0,1.0
2011-04-19,2.11,2.13,2.08,2.1,1004400,75.9599999999997,76.6799999999997,74.8799999999997,75.5999999999997,27900.0000000001,0.0,1.0
2011-04-20,2.105,2.12,2.1,2.12,810000,75.7799999999997,76.3199999999997,75.5999999999997,76.3199999999997,22500.0000000001,0.0,1.0
2011-04-21,2.11,2.13,2.1,2.12,874800,75.9599999999997,76.6799999999997,75.5999999999997,76.3199999999997,24300.0000000001,0.0,1.0
2011-04-25,2.12,2.13,2.08,2.11,1126800,76.3199999999997,76.6799999999997,74.8799999999997,75.9599999999997,31300.0000000001,0.0,1.0
2011-04-26,2.24,2.27,2.12,2.13,3798000,80.6399999999997,81.7199999999997,76.3199999999997,76.6799999999997,105500,0.0,1.0
2011-04-27,2.33,2.34,2.24,2.26,2836800,83.8799999999997,84.2399999999997,80.6399999999997,81.3599999999997,78800.0000000003,0.0,1.0
2011-04-28,2.39,2.4,2.31,2.34,2498400,86.0399999999997,86.3999999999997,83.1599999999997,84.2399999999997,69400.0000000002,0.0,1.0
2011-04-29,2.33,2.42,2.23,2.38,2152800,83.8799999999997,87.1199999999996,80.2799999999997,85.6799999999997,59800.0000000002,0.0,1.0
2011-05-02,2.36,2.4,2.27,2.3,1422000,84.9599999999997,86.3999999999997,81.7199999999997,82.7999999999997,39500.0000000001,0.0,1.0
2011-05-03,2.31,2.39,2.3,2.36,1198800,83.1599999999997,86.0399999999997,82.7999999999997,84.9599999999997,33300.0000000001,0.0,1.0
2011-05-04,2.28,2.33,2.26,2.32,1303200,82.0799999999997,83.8799999999997,81.3599999999997,83.5199999999997,36200.0000000001,0.0,1.0
2011-05-05,2.35,2.4,2.22,2.27,1998000,84.5999999999997,86.3999999999997,79.9199999999997,81.7199999999997,55500.0000000002,0.0,1.0
2011-05-06,2.32,2.41,2.3,2.39,1440000,83.5199999999997,86.7599999999997,82.7999999999997,86.0399999999997,40000.0000000001,0.0,1.0
2011-05-09,2.31,2.35,2.28,2.3,626400,83.1599999999997,84.5999999999997,82.0799999999997,82.7999999999997,17400.0000000001,0.0,1.0
2011-05-10,2.35,2.45,2.28,2.31,3175200,84.5999999999997,88.1999999999997,82.0799999999997,83.1599999999997,88200.0000000003,0.0,1.0
2011-05-11,2.33,2.37,2.3,2.35,1004400,83.8799999999997,85.3199999999997,82.7999999999997,84.5999999999997,27900.0000000001,0.0,1.0
2011-05-12,2.54,2.56,2.32,2.32,4996800,91.4399999999996,92.1599999999996,83.5199999999997,83.5199999999997,138800.000000001,0.0,1.0
2011-05-13,2.61,2.69,2.6,2.63,3787200,93.9599999999996,96.8399999999996,93.5999999999996,94.6799999999996,105200,0.0,1.0
2011-05-16,2.46,2.69,2.41,2.61,3542400,88.5599999999996,96.8399999999996,86.7599999999997,93.9599999999996,98400.0000000004,0.0,1.0
2011-05-17,2.36,2.47,2.35,2.42,1933200,84.9599999999997,88.9199999999997,84.5999999999997,87.1199999999996,53700.0000000002,0.0,1.0
2011-05-18,2.43,2.49,2.36,2.38,1782000,87.4799999999997,89.6399999999997,84.9599999999997,85.6799999999997,49500.0000000002,0.0,1.0
2011-05-19,2.449,2.48,2.37,2.44,1260000,88.1639999999996,89.2799999999996,85.3199999999997,87.8399999999996,35000.0000000002,0.0,1.0
2011-05-20,2.63,2.68,2.51,2.65,3927600,94.6799999999996,96.4799999999996,90.3599999999996,95.3999999999996,109100,0.0,1.0
2011-05-23,2.8,2.89,2.62,2.67,8398800,100.8,104.04,94.3199999999996,96.1199999999996,233300,0.0,1.0
2011-05-24,2.86,3.04,2.75,2.8,7689600,102.96,109.44,98.9999999999996,100.8,213600,0.0,1.0
2011-05-25,2.92,2.99,2.87,2.88,2649600,105.12,107.64,103.32,103.68,73600,0.0,1.0
2011-05-26,2.94,2.98,2.87,2.95,2073600,105.84,107.28,103.32,106.2,57600,0.0,1.0
2011-05-27,2.91,2.97,2.86,2.97,2401200,104.76,106.92,102.96,106.92,66700,0.0,1.0
2011-05-31,3.13,3.18,3.02,3.09,5457600,112.68,114.48,108.72,111.24,151600,0.0,1.0
2011-06-01,3.05,3.2,3.02,3.2,3812400,109.8,115.2,108.72,115.2,105900,0.0,1.0
2011-06-02,3.12,3.13,2.92,3.07,3128400,112.32,112.68,105.12,110.52,86900,0.0,1.0
2011-06-03,3.01,3.1,2.99,3.05,2311200,108.36,111.6,107.64,109.8,64200,0.0,1.0
2011-06-06,3.0,3.14,2.95,3.01,2480400,108.0,113.04,106.2,108.36,68900,0.0,1.0
2011-06-07,3.03,3.08,3.0,3.08,1076400,109.08,110.88,108.0,110.88,29900,0.0,1.0
2011-06-08,2.87,3.04,2.8,3.03,2563200,103.32,109.44,100.8,109.08,71200,0.0,1.0
2011-06-09,2.67,2.86,2.61,2.84,4752000,96.1199999999996,102.96,93.9599999999996,102.24,132000.000000001,0.0,1.0
2011-06-10,2.59,2.7,2.57,2.69,2124000,93.2399999999996,97.1999999999996,92.5199999999996,96.8399999999996,59000.0000000003,0.0,1.0
2011-06-13,2.66,2.77,2.61,2.61,1584000,95.7599999999996,99.7199999999996,93.9599999999996,93.9599999999996,44000.0000000002,0.0,1.0
2011-06-14,2.66,2.77,2.63,2.72,1220400,95.7599999999996,99.7199999999996,94.6799999999996,97.9199999999996,33900.0000000001,0.0,1.0
2011-06-15,2.6,2.71,2.59,2.64,1137600,93.5999999999996,97.5599999999996,93.2399999999996,95.0399999999996,31600.0000000001,0.0,1.0
2011-06-16,2.61,2.64,2.56,2.59,1022400,93.9599999999996,95.0399999999996,92.1599999999996,93.2399999999996,28400.0000000001,0.0,1.0
2011-06-17,2.52,2.64,2.5,2.63,1461600,90.7199999999996,95.0399999999996,89.9999999999996,94.6799999999996,40600.0000000002,0.0,1.0
2011-06-20,2.5,2.6301,2.45,2.48,1962000,89.9999999999996,94.6835999999996,88.1999999999997,89.2799999999996,54500.0000000002,0.0,1.0
2011-06-21,2.56,2.6,2.53,2.57,1368000,92.1599999999996,93.5999999999996,91.0799999999996,92.5199999999996,38000.0000000002,0.0,1.0
2011-06-22,2.59,2.62,2.52,2.55,1177200,93.2399999999996,94.3199999999996,90.7199999999996,91.7999999999996,32700.0000000001,0.0,1.0
2011-06-23,2.62,2.63,2.53,2.54,946800,94.3199999999996,94.6799999999996,91.0799999999996,91.4399999999996,26300.0000000001,0.0,1.0
2011-06-24,2.8,2.8012,2.61,2.63,3697200,100.8,100.8432,93.9599999999996,94.6799999999996,102700,0.0,1.0
2011-06-27,2.75,2.85,2.69,2.8,1648800,98.9999999999996,102.6,96.8399999999996,100.8,45800.0000000002,0.0,1.0
2011-06-28,2.74,2.79,2.7,2.75,1252800,98.6399999999996,100.44,97.1999999999996,98.9999999999996,34800.0000000001,0.0,1.0
2011-06-29,2.78,2.84,2.73,2.73,1047600,100.08,102.24,98.2799999999996,98.2799999999996,29100,0.0,1.0
2011-06-30,2.75,2.84,2.6705,2.83,723600,98.9999999999996,102.24,96.1379999999996,101.88,20100.0000000001,0.0,1.0
2011-07-01,2.91,2.95,2.72,2.73,1594800,104.76,106.2,97.9199999999996,98.2799999999996,44300,0.0,1.0
2011-07-05,2.94,3.0,2.88,2.95,1451177,105.84,108.0,103.68,106.2,40310.4722222222,0.0,1.0
2011-07-06,2.92,2.98,2.9,2.97,931199,105.12,107.28,104.4,106.92,25866.6388888889,0.0,1.0
2011-07-07,3.18,3.2,3.0,3.0,3510000,114.48,115.2,108.0,108.0,97500,0.0,1.0
2011-07-08,3.6,3.62,3.1,3.16,5806800,129.599999999999,130.319999999999,111.6,113.76,161300.000000001,0.0,1.0
2011-07-11,3.62,3.9,3.3,3.58,9259200,130.319999999999,140.399999999999,118.8,128.879999999999,257200.000000002,0.0,1.0
2011-07-12,3.81,3.85,3.51,3.59,4046400,137.159999999999,138.599999999999,126.359999999999,129.239999999999,112400.000000001,0.0,1.0
2011-07-13,3.69,4.02,3.65,3.93,5871600,132.839999999999,144.719999999999,131.399999999999,141.479999999999,163100.000000001,0.0,1.0
2011-07-14,3.71,3.85,3.56,3.69,3272400,133.559999999999,138.599999999999,128.159999999999,132.839999999999,90900.0000000007,0.0,1.0
2011-07-15,3.64,3.75,3.58,3.7,1796400,131.039999999999,134.999999999999,128.879999999999,133.199999999999,49900.0000000004,0.0,1.0
2011-07-18,3.59,3.69,3.44,3.65,2066400,129.239999999999,132.839999999999,123.84,131.399999999999,57400.0000000005,0.0,1.0
2011-07-19,3.709,3.73,3.53,3.63,1962000,133.523999999999,134.279999999999,127.079999999999,130.679999999999,54500.0000000004,0.0,1.0
2011-07-20,3.57,3.77,3.56,3.73,1432800,128.519999999999,135.719999999999,128.159999999999,134.279999999999,39800.0000000003,0.0,1.0
2011-07-21,3.64,3.73,3.61,3.68,1731600,131.039999999999,134.279999999999,129.959999999999,132.479999999999,48100.0000000004,0.0,1.0
2011-07-22,3.58,3.71,3.55,3.7,1299600,128.879999999999,133.559999999999,127.799999999999,133.199999999999,36100.0000000003,0.0,1.0
2011-07-25,3.42,3.58,3.41,3.5,2977200,123.12,128.879999999999,122.76,126.0,82700,0.0,1.0
2011-07-26,3.26,3.49,3.22,3.46,2970000,117.36,125.64,115.92,124.56,82500,0.0,1.0
2011-07-27,3.1,3.24,3.07,3.21,3456000,111.6,116.64,110.52,115.56,96000,0.0,1.0
2011-07-28,3.0,3.04,2.88,3.0,11257200,108.0,109.44,103.68,108.0,312700,0.0,1.0
2011-07-29,2.95,3.02,2.95,3.02,2462400,106.2,108.72,106.2,108.72,68400,0.0,1.0
2011-08-01,3.0,3.1093,2.95,3.04,2253600,108.0,111.9348,106.2,109.44,62600,0.0,1.0
2011-08-02,2.83,3.02,2.82,3.0,2210400,101.88,108.72,101.52,108.0,61400,0.0,1.0
2011-08-03,2.7,2.91,2.55,2.86,4309200,97.1999999999996,104.76,91.7999999999996,102.96,119700,0.0,1.0
2011-08-04,2.22,2.68,2.19,2.68,7354800,79.9199999999997,96.4799999999996,78.8399999999997,96.4799999999996,204300.000000001,0.0,1.0
2011-08-05,2.37,2.62,2.15,2.35,5241600,85.3199999999997,94.3199999999996,77.3999999999997,84.5999999999997,145600.000000001,0.0,1.0
2011-08-08,2.06,2.34,2.02,2.13,4842000,74.1599999999997,84.2399999999997,72.7199999999997,76.6799999999997,134500.000000001,0.0,1.0
2011-08-09,2.31,2.42,2.15,2.29,4856400,83.1599999999997,87.1199999999996,77.3999999999997,82.4399999999997,134900,0.0,1.0
2011-08-10,2.17,2.31,2.15,2.29,3384000,78.1199999999997,83.1599999999997,77.3999999999997,82.4399999999997,94000.0000000003,0.0,1.0
2011-08-11,2.27,2.4,2.21,2.3,3434400,81.7199999999997,86.3999999999997,79.5599999999997,82.7999999999997,95400.0000000003,0.0,1.0
2011-08-12,2.48,2.52,2.31,2.33,2836800,89.2799999999996,90.7199999999996,83.1599999999997,83.8799999999997,78800.0000000003,0.0,1.0
2011-08-15,2.65,2.75,2.54,2.57,3808800,95.3999999999996,98.9999999999996,91.4399999999996,92.5199999999996,105800,0.0,1.0
2011-08-16,2.67,2.7,2.53,2.6,2556000,96.1199999999996,97.1999999999996,91.0799999999996,93.5999999999996,71000.0000000003,0.0,1.0
2011-08-17,2.64,2.82,2.59,2.73,2156400,95.0399999999996,101.52,93.2399999999996,98.2799999999996,59900.0000000003,0.0,1.0
2011-08-18,2.345,2.5,2.31,2.5,3128400,84.4199999999997,89.9999999999996,83.1599999999997,89.9999999999996,86900.0000000003,0.0,1.0
2011-08-19,2.22,2.43,2.2,2.28,3268800,79.9199999999997,87.4799999999997,79.1999999999997,82.0799999999997,90800.0000000003,0.0,1.0
2011-08-22,2.3,2.42,2.24,2.37,2070000,82.7999999999997,87.1199999999996,80.6399999999997,85.3199999999997,57500.0000000002,0.0,1.0
2011-08-23,2.41,2.41,2.26,2.4,1749600,86.7599999999997,86.7599999999997,81.3599999999997,86.3999999999997,48600.0000000002,0.0,1.0
2011-08-24,2.42,2.48,2.35,2.4,1767600,87.1199999999996,89.2799999999996,84.5999999999997,86.3999999999997,49100.0000000002,0.0,1.0
2011-08-25,2.34,2.48,2.3,2.43,1137600,84.2399999999997,89.2799999999996,82.7999999999997,87.4799999999997,31600.0000000001,0.0,1.0
2011-08-26,2.36,2.37,2.25,2.31,1216800,84.9599999999997,85.3199999999997,80.9999999999997,83.1599999999997,33800.0000000001,0.0,1.0
2011-08-29,2.61,2.63,2.4,2.4,2858400,93.9599999999996,94.6799999999996,86.3999999999997,86.3999999999997,79400.0000000003,0.0,1.0
2011-08-30,2.68,2.68,2.52,2.59,2196000,96.4799999999996,96.4799999999996,90.7199999999996,93.2399999999996,61000.0000000003,0.0,1.0
2011-08-31,2.62,2.8,2.6,2.76,3758400,94.3199999999996,100.8,93.5999999999996,99.3599999999996,104400,0.0,1.0
2011-09-01,2.57,2.71,2.55,2.65,2556000,92.5199999999996,97.5599999999996,91.7999999999996,95.3999999999996,71000.0000000003,0.0,1.0
2011-09-02,2.52,2.58,2.42,2.46,1868400,90.7199999999996,92.8799999999996,87.1199999999996,88.5599999999996,51900.0000000002,0.0,1.0
2011-09-06,2.55,2.55,2.4,2.41,1375200,91.7999999999996,91.7999999999996,86.3999999999997,86.7599999999997,38200.0000000002,0.0,1.0
2011-09-07,2.63,2.69,2.56,2.61,2527200,94.6799999999996,96.8399999999996,92.1599999999996,93.9599999999996,70200.0000000003,0.0,1.0
2011-09-08,2.89,2.92,2.5797,2.61,4870800,104.04,105.12,92.8691999999996,93.9599999999996,135300,0.0,1.0
2011-09-09,2.75,2.93,2.7,2.88,3186000,98.9999999999996,105.48,97.1999999999996,103.68,88500.0000000004,0.0,1.0
2011-09-12,2.77,2.9,2.7,2.78,2476800,99.7199999999996,104.4,97.1999999999996,100.08,68800.0000000003,0.0,1.0
2011-09-13,2.77,2.83,2.7,2.8,2095200,99.7199999999996,101.88,97.1999999999996,100.8,58200.0000000002,0.0,1.0
2011-09-14,2.8,2.85,2.75,2.83,2307600,100.8,102.6,98.9999999999996,101.88,64100,0.0,1.0
2011-09-15,2.74,2.84,2.715,2.84,1965600,98.6399999999996,102.24,97.7399999999996,102.24,54600.0000000002,0.0,1.0
2011-09-16,2.74,2.77,2.67,2.75,2149200,98.6399999999996,99.7199999999996,96.1199999999996,98.9999999999996,59700.0000000002,0.0,1.0
2011-09-19,2.8,2.835,2.67,2.68,1753200,100.8,102.06,96.1199999999996,96.4799999999996,48700,0.0,1.0
2011-09-20,2.73,2.85,2.72,2.82,1897200,98.2799999999996,102.6,97.9199999999996,101.52,52700.0000000002,0.0,1.0
2011-09-21,2.6,2.77,2.6,2.74,1461600,93.5999999999996,99.7199999999996,93.5999999999996,98.6399999999996,40600.0000000002,0.0,1.0
2011-09-22,2.42,2.54,2.38,2.5,3265200,87.1199999999996,91.4399999999996,85.6799999999997,89.9999999999996,90700.0000000004,0.0,1.0
2011-09-23,2.45,2.55,2.37,2.38,1836000,88.1999999999997,91.7999999999996,85.3199999999997,85.6799999999997,51000.0000000002,0.0,1.0
2011-09-26,2.42,2.5,2.41,2.49,1335600,87.1199999999996,89.9999999999996,86.7599999999997,89.6399999999997,37100.0000000002,0.0,1.0
2011-09-27,2.53,2.55,2.44,2.47,2084400,91.0799999999996,91.7999999999996,87.8399999999996,88.9199999999997,57900.0000000002,0.0,1.0
2011-09-28,2.37,2.55,2.37,2.53,2062800,85.3199999999997,91.7999999999996,85.3199999999997,91.0799999999996,57300.0000000002,0.0,1.0
2011-09-29,2.33,2.48,2.26,2.44,1983600,83.8799999999997,89.2799999999996,81.3599999999997,87.8399999999996,55100.0000000002,0.0,1.0
2011-09-30,2.28,2.36,2.25,2.29,1195200,82.0799999999997,84.9599999999997,80.9999999999997,82.4399999999997,33200.0000000001,0.0,1.0
2011-10-03,2.02,2.28,2.01,2.25,2880000,72.7199999999997,82.0799999999997,72.3599999999997,80.9999999999997,80000.0000000003,0.0,1.0
2011-10-04,2.31,2.32,2.02,2.07,2570400,83.1599999999997,83.5199999999997,72.7199999999997,74.5199999999997,71400.0000000003,0.0,1.0
2011-10-05,2.29,2.3501,2.21,2.3,1447200,82.4399999999997,84.6035999999997,79.5599999999997,82.7999999999997,40200.0000000001,0.0,1.0
2011-10-06,2.38,2.4,2.2,2.29,1062000,85.6799999999997,86.3999999999997,79.1999999999997,82.4399999999997,29500.0000000001,0.0,1.0
2011-10-07,2.27,2.4,2.26,2.39,1188000,81.7199999999997,86.3999999999997,81.3599999999997,86.0399999999997,33000.0000000001,0.0,1.0
2011-10-10,2.34,2.36,2.27,2.31,716400,84.2399999999997,84.9599999999997,81.7199999999997,83.1599999999997,19900.0000000001,0.0,1.0
2011-10-11,2.35,2.488,2.33,2.42,1908000,84.5999999999997,89.5679999999996,83.8799999999997,87.1199999999996,53000.0000000002,0.0,1.0
2011-10-12,2.34,2.4,2.32,2.37,1062000,84.2399999999997,86.3999999999997,83.5199999999997,85.3199999999997,29500.0000000001,0.0,1.0
2011-10-13,2.47,2.48,2.33,2.34,1116000,88.9199999999997,89.2799999999996,83.8799999999997,84.2399999999997,31000.0000000001,0.0,1.0
2011-10-14,2.51,2.53,2.42,2.49,1026000,90.3599999999996,91.0799999999996,87.1199999999996,89.6399999999997,28500.0000000001,0.0,1.0
2011-10-17,2.37,2.53,2.35,2.5,1008000,85.3199999999997,91.0799999999996,84.5999999999997,89.9999999999996,28000.0000000001,0.0,1.0
2011-10-18,2.42,2.48,2.3,2.38,1479600,87.1199999999996,89.2799999999996,82.7999999999997,85.6799999999997,41100.0000000002,0.0,1.0
2011-10-19,2.38,2.49,2.37,2.49,1472400,85.6799999999997,89.6399999999997,85.3199999999997,89.6399999999997,40900.0000000001,0.0,1.0
2011-10-20,2.36,2.43,2.32,2.41,979200,84.9599999999997,87.4799999999997,83.5199999999997,86.7599999999997,27200.0000000001,0.0,1.0
2011-10-21,2.35,2.42,2.32,2.42,1321200,84.5999999999997,87.1199999999996,83.5199999999997,87.1199999999996,36700.0000000001,0.0,1.0
2011-10-24,2.56,2.56,2.35,2.35,2829600,92.1599999999996,92.1599999999996,84.5999999999997,84.5999999999997,78600.0000000003,0.0,1.0
2011-10-25,2.44,2.6,2.44,2.58,1774800,87.8399999999996,93.5999999999996,87.8399999999996,92.8799999999996,49300.0000000002,0.0,1.0
2011-10-26,2.54,2.59,2.47,2.5,2102400,91.4399999999996,93.2399999999996,88.9199999999997,89.9999999999996,58400.0000000003,0.0,1.0
2011-10-27,2.69,2.7,2.58,2.6,1900800,96.8399999999996,97.1999999999996,92.8799999999996,93.5999999999996,52800.0000000002,0.0,1.0
2011-10-28,2.75,2.76,2.58,2.68,1465200,98.9999999999996,99.3599999999996,92.8799999999996,96.4799999999996,40700.0000000002,0.0,1.0
2011-10-31,2.65,2.73,2.58,2.7,1353600,95.3999999999996,98.2799999999996,92.8799999999996,97.1999999999996,37600.0000000002,0.0,1.0
2011-11-01,2.51,2.5895,2.45,2.55,1713600,90.3599999999996,93.2219999999996,88.1999999999997,91.7999999999996,47600.0000000002,0.0,1.0
2011-11-02,2.63,2.68,2.52,2.57,1317600,94.6799999999996,96.4799999999996,90.7199999999996,92.5199999999996,36600.0000000002,0.0,1.0
2011-11-03,2.62,2.7,2.55,2.65,1166400,94.3199999999996,97.1999999999996,91.7999999999996,95.3999999999996,32400.0000000001,0.0,1.0
2011-11-04,2.56,2.65,2.55,2.59,1234800,92.1599999999996,95.3999999999996,91.7999999999996,93.2399999999996,34300.0000000001,0.0,1.0
2011-11-07,2.5,2.6099,2.45,2.58,1533600,89.9999999999996,93.9563999999996,88.1999999999997,92.8799999999996,42600.0000000002,0.0,1.0
2011-11-08,2.52,2.63,2.5,2.53,1447200,90.7199999999996,94.6799999999996,89.9999999999996,91.0799999999996,40200.0000000002,0.0,1.0
2011-11-09,2.48,2.6,2.44,2.48,1396800,89.2799999999996,93.5999999999996,87.8399999999996,89.2799999999996,38800.0000000002,0.0,1.0
2011-11-10,2.37,2.52,2.35,2.52,1926000,85.3199999999997,90.7199999999996,84.5999999999997,90.7199999999996,53500.0000000002,0.0,1.0
2011-11-11,2.37,2.42,2.35,2.39,1188000,85.3199999999997,87.1199999999996,84.5999999999997,86.0399999999997,33000.0000000001,0.0,1.0
2011-11-14,2.41,2.44,2.32,2.37,2062800,86.7599999999997,87.8399999999996,83.5199999999997,85.3199999999997,57300.0000000002,0.0,1.0
2011-11-15,2.34,2.48,2.3,2.48,3481200,84.2399999999997,89.2799999999996,82.7999999999997,89.2799999999996,96700.0000000003,0.0,1.0
2011-11-16,2.52,2.65,2.4,2.45,4788000,90.7199999999996,95.3999999999996,86.3999999999997,88.1999999999997,133000.000000001,0.0,1.0
2011-11-17,2.5,2.55,2.41,2.54,1634400,89.9999999999996,91.7999999999996,86.7599999999997,91.4399999999996,45400.0000000002,0.0,1.0
2011-11-18,2.35,2.5,2.35,2.49,2894400,84.5999999999997,89.9999999999996,84.5999999999997,89.6399999999997,80400.0000000003,0.0,1.0
2011-11-21,2.37,2.41,2.24,2.33,1980000,85.3199999999997,86.7599999999997,80.6399999999997,83.8799999999997,55000.0000000002,0.0,1.0
2011-11-22,2.34,2.45,2.31,2.4,1188000,84.2399999999997,88.1999999999997,83.1599999999997,86.3999999999997,33000.0000000001,0.0,1.0
2011-11-23,2.25,2.34,2.25,2.33,1288800,80.9999999999997,84.2399999999997,80.9999999999997,83.8799999999997,35800.0000000001,0.0,1.0
2011-11-25,2.22,2.3165,2.22,2.26,572400,79.9199999999997,83.3939999999997,79.9199999999997,81.3599999999997,15900.0000000001,0.0,1.0
2011-11-28,2.32,2.4,2.22,2.36,2055600,83.5199999999997,86.3999999999997,79.9199999999997,84.9599999999997,57100.0000000002,0.0,1.0
2011-11-29,2.32,2.45,2.32,2.35,1447200,83.5199999999997,88.1999999999997,83.5199999999997,84.5999999999997,40200.0000000001,0.0,1.0
2011-11-30,2.4,2.43,2.33,2.4,2001600,86.3999999999997,87.4799999999997,83.8799999999997,86.3999999999997,55600.0000000002,0.0,1.0
2011-12-01,2.48,2.52,2.4,2.42,2145600,89.2799999999996,90.7199999999996,86.3999999999997,87.1199999999996,59600.0000000003,0.0,1.0
2011-12-02,2.52,2.58,2.49,2.54,1904400,90.7199999999996,92.8799999999996,89.6399999999997,91.4399999999996,52900.0000000002,0.0,1.0
2011-12-05,2.56,2.62,2.51,2.56,1414800,92.1599999999996,94.3199999999996,90.3599999999996,92.1599999999996,39300.0000000002,0.0,1.0
2011-12-06,2.56,2.6,2.5,2.57,1519200,92.1599999999996,93.5999999999996,89.9999999999996,92.5199999999996,42200.0000000002,0.0,1.0
2011-12-07,2.45,2.52,2.43,2.52,1310400,88.1999999999997,90.7199999999996,87.4799999999997,90.7199999999996,36400.0000000001,0.0,1.0
2011-12-08,2.35,2.51,2.35,2.47,1710000,84.5999999999997,90.3599999999996,84.5999999999997,88.9199999999997,47500.0000000002,0.0,1.0
2011-12-09,2.45,2.46,2.32,2.4,2034000,88.1999999999997,88.5599999999996,83.5199999999997,86.3999999999997,56500.0000000002,0.0,1.0
2011-12-12,2.54,2.55,2.4,2.42,1951200,91.4399999999996,91.7999999999996,86.3999999999997,87.1199999999996,54200.0000000002,0.0,1.0
2011-12-13,2.52,2.66,2.51,2.56,2106000,90.7199999999996,95.7599999999996,90.3599999999996,92.1599999999996,58500.0000000003,0.0,1.0
2011-12-14,2.12,2.65,2.015,2.5,15242400,76.3199999999997,95.3999999999996,72.5399999999997,89.9999999999996,423400.000000002,0.0,1.0
2011-12-15,0.4802,0.5431,0.456,0.4747,49860000,17.2871999999999,19.5515999999999,16.4159999999999,17.0891999999999,1385000.00000001,0.0,1.0
2011-12-16,0.4462,0.5,0.431,0.4998,11779200,16.0631999999999,17.9999999999999,15.5159999999999,17.9927999999999,327200.000000002,0.0,1.0
2011-12-19,0.38,0.4676,0.38,0.45,12034800,13.6799999999999,16.8335999999999,13.6799999999999,16.1999999999999,334300.000000002,0.0,1.0
2011-12-20,0.4153,0.4257,0.39,0.4,9082800,14.9507999999999,15.3251999999999,14.0399999999999,14.3999999999999,252300.000000002,0.0,1.0
2011-12-21,0.45,0.51,0.4,0.42,14677200,16.1999999999999,18.3599999999999,14.3999999999999,15.1199999999999,407700.000000003,0.0,1.0
2011-12-22,0.45,0.4762,0.425,0.47,6087600,16.1999999999999,17.1431999999999,15.2999999999999,16.9199999999999,169100.000000001,0.0,1.0
2011-12-23,0.4825,0.4944,0.45,0.455,4582800,17.3699999999999,17.7983999999999,16.1999999999999,16.3799999999999,127300.000000001,0.0,1.0
2011-12-27,0.5172,0.548,0.4657,0.48,8312400,18.6191999999999,19.7279999999999,16.7651999999999,17.2799999999999,230900.000000001,0.0,1.0
2011-12-28,0.5001,0.537,0.485,0.53,5713200,18.0035999999999,19.3319999999999,17.4599999999999,19.0799999999999,158700.000000001,0.0,1.0
2011-12-29,0.51,0.51,0.49,0.5,2469600,18.3599999999999,18.3599999999999,17.6399999999999,17.9999999999999,68600.0000000004,0.0,1.0
2011-12-30,0.5021,0.51,0.4961,0.51,3232800,18.0755999999999,18.3599999999999,17.8595999999999,18.3599999999999,89800.0000000005,0.0,1.0
2012-01-03,0.4834,0.516,0.47,0.502,4366800,17.4023999999999,18.5759999999999,16.9199999999999,18.0719999999999,121300.000000001,0.0,1.0
2012-01-04,0.4819,0.492,0.4754,0.492,2826000,17.3483999999999,17.7119999999999,17.1143999999999,17.7119999999999,78500.0000000005,0.0,1.0
2012-01-05,0.48,0.49,0.44,0.48,3888000,17.2799999999999,17.6399999999999,15.8399999999999,17.2799999999999,108000.000000001,0.0,1.0
2012-01-06,0.4893,0.49,0.46,0.48,3027600,17.6147999999999,17.6399999999999,16.5599999999999,17.2799999999999,84100.0000000005,0.0,1.0
2012-01-09,0.54,0.5449,0.481,0.5,7444800,19.4399999999999,19.6163999999999,17.3159999999999,17.9999999999999,206800.000000001,0.0,1.0
2012-01-10,0.5715,0.596,0.55,0.5698,7513200,20.5739999999999,21.4559999999999,19.7999999999999,20.5127999999999,208700.000000001,0.0,1.0
2012-01-11,0.5251,0.549,0.4831,0.5359,6141600,18.9035999999999,19.7639999999999,17.3915999999999,19.2923999999999,170600.000000001,0.0,1.0
2012-01-12,0.515,0.52,0.4908,0.5118,3146400,18.5399999999999,18.7199999999999,17.6687999999999,18.4247999999999,87400.0000000005,0.0,1.0
2012-01-13,0.5397,0.55,0.51,0.51,3844800,19.4291999999999,19.7999999999999,18.3599999999999,18.3599999999999,106800.000000001,0.0,1.0
2012-01-17,0.66,0.6749,0.5705,0.58,12693600,23.7599999999999,24.2963999999999,20.5379999999999,20.8799999999999,352600.000000002,0.0,1.0
2012-01-18,0.6719,0.75,0.67,0.7085,16009200,24.1883999999999,26.9999999999999,24.1199999999999,25.5059999999999,444700.000000002,0.0,1.0
2012-01-19,0.6426,0.6592,0.605,0.63,5695200,23.1335999999999,23.7311999999999,21.7799999999999,22.6799999999999,158200.000000001,0.0,1.0
2012-01-20,0.6799,0.69,0.62,0.6213,4881600,24.4763999999999,24.8399999999999,22.3199999999999,22.3667999999999,135600.000000001,0.0,1.0
2012-01-23,0.6303,0.713,0.611,0.71,5065200,22.6907999999999,25.6679999999999,21.9959999999999,25.5599999999999,140700.000000001,0.0,1.0
2012-01-24,0.6588,0.67,0.6226,0.66,2948400,23.7167999999999,24.1199999999999,22.4135999999999,23.7599999999999,81900.0000000003,0.0,1.0
2012-01-25,0.6844,0.7078,0.64,0.675,2980800,24.6383999999999,25.4807999999999,23.0399999999999,24.2999999999999,82800.0000000003,0.0,1.0
2012-01-26,0.6501,0.698,0.612,0.6876,3506400,23.4035999999999,25.1279999999999,22.0319999999999,24.7535999999999,97400.0000000004,0.0,1.0
2012-01-27,0.6453,0.68,0.64,0.66,2462400,23.2307999999999,24.4799999999999,23.0399999999999,23.7599999999999,68400.0000000003,0.0,1.0
2012-01-30,0.65,0.669,0.615,0.65,3283200,23.3999999999999,24.0839999999999,22.1399999999999,23.3999999999999,91200.0000000004,0.0,1.0
2012-01-31,0.6519,0.695,0.63,0.673,3366000,23.4683999999999,25.0199999999999,22.6799999999999,24.2279999999999,93500.0000000004,0.0,1.0
2012-02-01,0.67,0.6849,0.6395,0.66,3816000,24.1199999999999,24.6563999999999,23.0219999999999,23.7599999999999,106000,0.0,1.0
2012-02-02,0.685,0.6995,0.666,0.69,3258000,24.6599999999999,25.1819999999999,23.9759999999999,24.8399999999999,90500.0000000004,0.0,1.0
2012-02-03,0.74,0.7401,0.672,0.69,7851600,26.6399999999999,26.6435999999999,24.1919999999999,24.8399999999999,218100.000000001,0.0,1.0
2012-02-06,1.05,1.06,0.6347,0.76,28800000,37.7999999999999,38.1599999999999,22.8491999999999,27.3599999999999,800000.000000002,0.0,1.0
2012-02-07,0.86,1.03,0.83,1.02,30247200,30.9599999999999,37.0799999999999,29.8799999999999,36.7199999999999,840200.000000003,0.0,1.0
2012-02-08,0.8402,0.95,0.7609,0.8397,20545200,30.2471999999999,34.1999999999999,27.3923999999999,30.2291999999999,570700.000000002,0.0,1.0
2012-02-09,0.8951,0.9675,0.8725,0.92,12618000,32.2235999999999,34.8299999999999,31.4099999999999,33.1199999999999,350500.000000001,0.0,1.0
2012-02-10,0.851,0.91,0.85,0.89,6998400,30.6359999999999,32.7599999999999,30.5999999999999,32.0399999999999,194400.000000001,0.0,1.0
2012-02-13,0.849,0.9,0.84,0.9,5605200,30.5639999999999,32.3999999999999,30.2399999999999,32.3999999999999,155700,0.0,1.0
2012-02-14,0.7613,0.8411,0.6805,0.83,14871600,27.4067999999999,30.2795999999999,24.4979999999999,29.8799999999999,413100.000000001,0.0,1.0
2012-02-15,0.969,1.23,0.9335,1.2,51994800,34.8839999999999,44.2799999999998,33.6059999999999,43.1999999999998,1444300,0.0,1.0
2012-02-16,0.8171,0.89,0.8015,0.875,18248400,29.4155999999999,32.0399999999999,28.8539999999999,31.4999999999999,506900.000000002,0.0,1.0
2012-02-17,0.7863,0.8384,0.7656,0.8276,6735600,28.3067999999999,30.1823999999999,27.5615999999999,29.7935999999999,187100.000000001,0.0,1.0
2012-02-21,0.7126,0.81,0.71,0.81,9597600,25.6535999999999,29.1599999999999,25.5599999999999,29.1599999999999,266600.000000001,0.0,1.0
2012-02-22,0.76,0.778,0.653,0.68,10479600,27.3599999999999,28.0079999999999,23.5079999999999,24.4799999999999,291100.000000001,0.0,1.0
2012-02-23,0.7368,0.79,0.7256,0.7683,4820400,26.5247999999999,28.4399999999999,26.1215999999999,27.6587999999999,133900.000000001,0.0,1.0
2012-02-24,0.7077,0.7585,0.7009,0.73,4413600,25.4771999999999,27.3059999999999,25.2323999999999,26.2799999999999,122600,0.0,1.0
2012-02-27,0.8091,0.95,0.77,0.82,32522400,29.1275999999999,34.1999999999999,27.7199999999999,29.5199999999999,903400.000000003,0.0,1.0
2012-02-28,0.77,0.8399,0.7601,0.83,9990000,27.7199999999999,30.2363999999999,27.3635999999999,29.8799999999999,277500.000000001,0.0,1.0
2012-02-29,0.7726,0.827,0.76,0.78,7387200,27.8135999999999,29.7719999999999,27.3599999999999,28.0799999999999,205200.000000001,0.0,1.0
2012-03-01,0.7302,0.7962,0.725,0.785,6980400,26.2871999999999,28.6631999999999,26.0999999999999,28.2599999999999,193900.000000001,0.0,1.0
2012-03-02,0.76,0.788,0.72,0.7327,5025600,27.3599999999999,28.3679999999999,25.9199999999999,26.3771999999999,139600.000000001,0.0,1.0
2012-03-05,0.7754,0.845,0.756,0.84,7322400,27.9143999999999,30.4199999999999,27.2159999999999,30.2399999999999,203400.000000001,0.0,1.0
2012-03-06,0.7352,0.77,0.721,0.77,5842800,26.4671999999999,27.7199999999999,25.9559999999999,27.7199999999999,162300.000000001,0.0,1.0
2012-03-07,0.7549,0.7699,0.7254,0.7699,3996000,27.1763999999999,27.7163999999999,26.1143999999999,27.7163999999999,111000,0.0,1.0
2012-03-08,0.7501,0.76,0.725,0.76,3153600,27.0035999999999,27.3599999999999,26.0999999999999,27.3599999999999,87600.0000000003,0.0,1.0
2012-03-09,0.7419,0.769,0.7357,0.75,2793600,26.7083999999999,27.6839999999999,26.4851999999999,26.9999999999999,77600.0000000003,0.0,1.0
2012-03-12,0.7401,0.7599,0.73,0.73,1699200,26.6435999999999,27.3563999999999,26.2799999999999,26.2799999999999,47200.0000000002,0.0,1.0
2012-03-13,0.7492,0.76,0.7355,0.7465,2005200,26.9711999999999,27.3599999999999,26.4779999999999,26.8739999999999,55700.0000000002,0.0,1.0
2012-03-14,0.7384,0.755,0.7313,0.754,3254400,26.5823999999999,27.1799999999999,26.3267999999999,27.1439999999999,90400.0000000003,0.0,1.0
2012-03-15,0.7234,0.748,0.72,0.74,2728800,26.0423999999999,26.9279999999999,25.9199999999999,26.6399999999999,75800.0000000003,0.0,1.0
2012-03-16,0.718,0.727,0.71,0.72,2962800,25.8479999999999,26.1719999999999,25.5599999999999,25.9199999999999,82300.0000000003,0.0,1.0
2012-03-19,0.7039,0.72,0.7,0.7192,2718000,25.3403999999999,25.9199999999999,25.1999999999999,25.8911999999999,75500.0000000003,0.0,1.0
2012-03-20,0.7387,0.77,0.722,0.76,4809600,26.5931999999999,27.7199999999999,25.9919999999999,27.3599999999999,133600.000000001,0.0,1.0
2012-03-21,0.725,0.7499,0.7231,0.7447,1828800,26.0999999999999,26.9963999999999,26.0315999999999,26.8091999999999,50800.0000000002,0.0,1.0
2012-03-22,0.7151,0.735,0.703,0.7141,1339200,25.7435999999999,26.4599999999999,25.3079999999999,25.7075999999999,37200.0000000001,0.0,1.0
2012-03-23,0.72,0.73,0.706,0.72,1537200,25.9199999999999,26.2799999999999,25.4159999999999,25.9199999999999,42700.0000000002,0.0,1.0
2012-03-26,0.7102,0.7399,0.7015,0.71,2412000,25.5671999999999,26.6363999999999,25.2539999999999,25.5599999999999,67000.0000000003,0.0,1.0
2012-03-27,0.7115,0.729,0.7061,0.7115,1533600,25.6139999999999,26.2439999999999,25.4195999999999,25.6139999999999,42600.0000000002,0.0,1.0
2012-03-28,0.71,0.719,0.7026,0.7115,1602000,25.5599999999999,25.8839999999999,25.2935999999999,25.6139999999999,44500.0000000002,0.0,1.0
2012-03-29,0.6993,0.71,0.6812,0.71,2916000,25.1747999999999,25.5599999999999,24.5231999999999,25.5599999999999,81000.0000000003,0.0,1.0
2012-03-30,0.68,0.703,0.68,0.7,2084400,24.4799999999999,25.3079999999999,24.4799999999999,25.1999999999999,57900.0000000002,0.0,1.0
2012-04-02,0.75,0.75,0.6718,0.6836,4957200,26.9999999999999,26.9999999999999,24.1847999999999,24.6095999999999,137700,0.0,1.0
2012-04-03,0.73,0.76,0.7012,0.75,2581200,26.2799999999999,27.3599999999999,25.2431999999999,26.9999999999999,71700.0000000003,0.0,1.0
2012-04-04,0.6975,0.72,0.69,0.7157,1875600,25.1099999999999,25.9199999999999,24.8399999999999,25.7651999999999,52100.0000000002,0.0,1.0
2012-04-05,0.6798,0.7,0.6626,0.69,2052000,24.4727999999999,25.1999999999999,23.8535999999999,24.8399999999999,57000.0000000002,0.0,1.0
2012-04-09,0.6658,0.68,0.66,0.6622,1443600,23.9687999999999,24.4799999999999,23.7599999999999,23.8391999999999,40100.0000000002,0.0,1.0
2012-04-10,0.6031,0.68,0.5946,0.6658,4078800,21.7115999999999,24.4799999999999,21.4055999999999,23.9687999999999,113300.000000001,0.0,1.0
2012-04-11,0.5846,0.63,0.57,0.61,1965600,21.0455999999999,22.6799999999999,20.5199999999999,21.9599999999999,54600.0000000003,0.0,1.0
2012-04-12,0.6121,0.615,0.57,0.57,2059200,22.0355999999999,22.1399999999999,20.5199999999999,20.5199999999999,57200.0000000003,0.0,1.0
2012-04-13,0.5904,0.62,0.5816,0.6111,1245600,21.2543999999999,22.3199999999999,20.9375999999999,21.9995999999999,34600.0000000002,0.0,1.0
2012-04-16,0.5601,0.5999,0.54,0.59,1558800,20.1635999999999,21.5963999999999,19.4399999999999,21.2399999999999,43300.0000000002,0.0,1.0
2012-04-17,0.6,0.6095,0.56,0.57,2084400,21.5999999999999,21.9419999999999,20.1599999999999,20.5199999999999,57900.0000000003,0.0,1.0
2012-04-18,0.5713,0.6035,0.5706,0.5927,1371600,20.5667999999999,21.7259999999999,20.5415999999999,21.3371999999999,38100.0000000002,0.0,1.0
2012-04-19,0.61,0.61,0.5711,0.5711,1602000,21.9599999999999,21.9599999999999,20.5595999999999,20.5595999999999,44500.0000000002,0.0,1.0
2012-04-20,0.589,0.63,0.58,0.63,2271600,21.2039999999999,22.6799999999999,20.8799999999999,22.6799999999999,63100.0000000003,0.0,1.0
2012-04-23,0.5686,0.5773,0.56,0.568,1249200,20.4695999999999,20.7827999999999,20.1599999999999,20.4479999999999,34700.0000000002,0.0,1.0
2012-04-24,0.54,0.58,0.5135,0.57,3204000,19.4399999999999,20.8799999999999,18.4859999999999,20.5199999999999,89000.0000000005,0.0,1.0
2012-04-25,0.5311,0.56,0.524,0.5436,1620000,19.1195999999999,20.1599999999999,18.8639999999999,19.5695999999999,45000.0000000002,0.0,1.0
2012-04-26,0.5303,0.5432,0.5264,0.53,896400,19.0907999999999,19.5551999999999,18.9503999999999,19.0799999999999,24900.0000000001,0.0,1.0
2012-04-27,0.5601,0.5601,0.52,0.525,1706400,20.1635999999999,20.1635999999999,18.7199999999999,18.8999999999999,47400.0000000002,0.0,1.0
2012-04-30,0.55,0.58,0.5435,0.58,1321200,19.7999999999999,20.8799999999999,19.5659999999999,20.8799999999999,36700.0000000002,0.0,1.0
2012-05-01,0.5405,0.58,0.5405,0.56,1947600,19.4579999999999,20.8799999999999,19.4579999999999,20.1599999999999,54100.0000000003,0.0,1.0
2012-05-02,0.5326,0.55,0.53,0.543,889200,19.1735999999999,19.7999999999999,19.0799999999999,19.5479999999999,24700.0000000001,0.0,1.0
2012-05-03,0.51,0.5496,0.5,0.5347,1490400,18.3599999999999,19.7855999999999,17.9999999999999,19.2491999999999,41400.0000000002,0.0,1.0
2012-05-04,0.5171,0.5285,0.5,0.5014,1688400,18.6155999999999,19.0259999999999,17.9999999999999,18.0503999999999,46900.0000000002,0.0,1.0
2012-05-07,0.5209,0.53,0.5008,0.5135,1483200,18.7523999999999,19.0799999999999,18.0287999999999,18.4859999999999,41200.0000000002,0.0,1.0
2012-05-08,0.5085,0.525,0.4921,0.52,1490400,18.3059999999999,18.8999999999999,17.7155999999999,18.7199999999999,41400.0000000002,0.0,1.0
2012-05-09,0.4351,0.4895,0.43,0.4895,3614400,15.6635999999999,17.6219999999999,15.4799999999999,17.6219999999999,100400.000000001,0.0,1.0
2012-05-10,0.4201,0.4578,0.412,0.44,1382400,15.1235999999999,16.4807999999999,14.8319999999999,15.8399999999999,38400.0000000003,0.0,1.0
2012-05-11,0.45,0.4545,0.4165,0.4185,2617200,16.1999999999999,16.3619999999999,14.9939999999999,15.0659999999999,72700.0000000005,0.0,1.0
2012-05-14,0.42,0.45,0.415,0.447,2098800,15.1199999999999,16.1999999999999,14.9399999999999,16.0919999999999,58300.0000000004,0.0,1.0
2012-05-15,0.4,0.42,0.4,0.41,2678400,14.3999999999999,15.1199999999999,14.3999999999999,14.7599999999999,74400.0000000005,0.0,1.0
2012-05-16,0.4009,0.4197,0.4,0.4,1861200,14.4323999999999,15.1091999999999,14.3999999999999,14.3999999999999,51700.0000000004,0.0,1.0
2012-05-17,0.3762,0.4046,0.3631,0.4009,3315600,13.5431999999999,14.5655999999999,13.0715999999999,14.4323999999999,92100.0000000007,0.0,1.0
2012-05-18,0.3398,0.3721,0.3394,0.37,4730400,12.2328,13.3955999999999,12.2184,13.3199999999999,131400,0.0,1.0
2012-05-21,0.5301,0.537,0.345,0.345,10479600,19.0835999999999,19.3319999999999,12.42,12.42,291100.000000002,0.0,1.0
2012-05-22,0.4611,0.6089,0.4534,0.519,9493200,16.5995999999999,21.9203999999999,16.3223999999999,18.6839999999999,263700.000000002,0.0,1.0
2012-05-23,0.527,0.56,0.4259,0.45,5515200,18.9719999999999,20.1599999999999,15.3323999999999,16.1999999999999,153200.000000001,0.0,1.0
2012-05-24,0.5196,0.5676,0.5,0.5277,2894400,18.7055999999999,20.4335999999999,17.9999999999999,18.9971999999999,80400.0000000004,0.0,1.0
2012-05-25,0.5183,0.54,0.5025,0.5196,1656000,18.6587999999999,19.4399999999999,18.0899999999999,18.7055999999999,46000.0000000002,0.0,1.0
2012-05-29,0.5013,0.5382,0.48,0.52,2322000,18.0467999999999,19.3751999999999,17.2799999999999,18.7199999999999,64500.0000000003,0.0,1.0
2012-05-30,0.4501,0.5199,0.45,0.48,2664000,16.2035999999999,18.7163999999999,16.1999999999999,17.2799999999999,74000.0000000005,0.0,1.0
2012-05-31,0.4551,0.4659,0.4035,0.45,2386800,16.3835999999999,16.7723999999999,14.5259999999999,16.1999999999999,66300.0000000004,0.0,1.0
2012-06-01,0.385,0.4243,0.3603,0.4,788400,13.8599999999999,15.2747999999999,12.9707999999999,14.3999999999999,21900.0000000002,0.0,1.0
2012-06-04,2.73,2.75,2.01,2.2,5130000,16.38,16.5,12.06,13.2,855000,0.0,0.166666666666667
2012-06-05,2.8,3.45,2.74,2.74,2419200,16.8,20.7,16.44,16.44,403200,0.0,1.0
2012-06-06,2.8,3.1,2.6701,2.81,1391400,16.8,18.6,16.0206,16.86,231900,0.0,1.0
2012-06-07,2.6,2.93,2.55,2.82,792600,15.6,17.58,15.3,16.92,132100,0.0,1.0
2012-06-08,2.56,2.74,2.49,2.56,452400,15.36,16.44,14.94,15.36,75400,0.0,1.0
2012-06-11,2.36,2.7,2.29,2.6,867600,14.16,16.2,13.74,15.6,144600,0.0,1.0
2012-06-12,2.25,2.36,2.1,2.36,666000,13.5,14.16,12.6,14.16,111000,0.0,1.0
2012-06-13,2.12,2.29,2.11,2.23,354600,12.72,13.74,12.66,13.38,59100,0.0,1.0
2012-06-14,2.33,2.33,2.0,2.1,1035000,13.98,13.98,12.0,12.6,172500,0.0,1.0
2012-06-15,2.7,2.8,2.35,2.35,2173800,16.2,16.8,14.1,14.1,362300,0.0,1.0
2012-06-18,2.48,2.68,2.35,2.66,876600,14.88,16.08,14.1,15.96,146100,0.0,1.0
2012-06-19,2.78,2.8,2.4,2.47,966000,16.68,16.8,14.4,14.82,161000,0.0,1.0
2012-06-20,2.58,2.94,2.55,2.8,879000,15.48,17.64,15.3,16.8,146500,0.0,1.0
2012-06-21,2.69,2.75,2.52,2.57,637800,16.14,16.5,15.12,15.42,106300,0.0,1.0
2012-06-22,2.64,2.74,2.5,2.71,2929800,15.84,16.44,15.0,16.26,488300,0.0,1.0
2012-06-25,2.6,2.64,2.53,2.59,272400,15.6,15.84,15.18,15.54,45400,0.0,1.0
2012-06-26,2.55,2.63,2.53,2.63,202200,15.3,15.78,15.18,15.78,33700,0.0,1.0
2012-06-27,2.66,2.672,2.48,2.6,357000,15.96,16.032,14.88,15.6,59500,0.0,1.0
2012-06-28,2.58,2.69,2.52,2.65,232800,15.48,16.14,15.12,15.9,38800,0.0,1.0
2012-06-29,2.55,2.64,2.53,2.64,237000,15.3,15.84,15.18,15.84,39500,0.0,1.0
2012-07-02,2.34,2.62,2.28,2.54,815400,14.04,15.72,13.68,15.24,135900,0.0,1.0
2012-07-03,2.33,2.38,2.27,2.33,279600,13.98,14.28,13.62,13.98,46600,0.0,1.0
2012-07-05,2.18,2.35,2.12,2.35,1575000,13.08,14.1,12.72,14.1,262500,0.0,1.0
2012-07-06,2.14,2.3,2.14,2.18,628800,12.84,13.8,12.84,13.08,104800,0.0,1.0
2012-07-09,2.06,2.18,2.02,2.18,1175400,12.36,13.08,12.12,13.08,195900,0.0,1.0
2012-07-10,2.1,2.24,2.0301,2.11,1362000,12.6,13.44,12.1806,12.66,227000,0.0,1.0
2012-07-11,2.06,2.12,2.01,2.08,552000,12.36,12.72,12.06,12.48,92000,0.0,1.0
2012-07-12,2.01,2.09,1.96,2.08,699600,12.06,12.54,11.76,12.48,116600,0.0,1.0
2012-07-13,2.05,2.11,1.96,2.03,775200,12.3,12.66,11.76,12.18,129200,0.0,1.0
2012-07-16,2.02,2.071,1.98,2.06,291000,12.12,12.426,11.88,12.36,48500,0.0,1.0
2012-07-17,1.76,2.0,1.65,2.0,1809000,10.56,12.0,9.89999999999998,12.0,301500,0.0,1.0
2012-07-18,1.65,1.76,1.65,1.76,652200,9.89999999999998,10.56,9.89999999999998,10.56,108700,0.0,1.0
2012-07-19,1.6,1.69,1.6,1.65,634200,9.59999999999998,10.14,9.59999999999998,9.89999999999998,105700,0.0,1.0
2012-07-20,1.62,1.63,1.51,1.61,968400,9.71999999999998,9.77999999999998,9.05999999999998,9.65999999999998,161400,0.0,1.0
2012-07-23,1.53,1.6,1.52,1.6,346200,9.17999999999998,9.59999999999998,9.11999999999998,9.59999999999998,57700.0000000001,0.0,1.0
2012-07-24,1.54,1.6,1.52,1.54,522600,9.23999999999998,9.59999999999998,9.11999999999998,9.23999999999998,87100.0000000002,0.0,1.0
2012-07-25,1.55,1.56,1.51,1.53,488400,9.29999999999998,9.35999999999998,9.05999999999998,9.17999999999998,81400.0000000002,0.0,1.0
2012-07-26,1.51,1.6599,1.46,1.57,735000,9.05999999999998,9.95939999999998,8.75999999999998,9.41999999999998,122500,0.0,1.0
2012-07-27,1.54,1.55,1.48,1.53,385200,9.23999999999998,9.29999999999998,8.87999999999998,9.17999999999998,64200.0000000001,0.0,1.0
2012-07-30,1.5,1.57,1.48,1.57,253800,8.99999999999998,9.41999999999998,8.87999999999998,9.41999999999998,42300.0000000001,0.0,1.0
2012-07-31,1.48,1.5217,1.48,1.5,183600,8.87999999999998,9.13019999999998,8.87999999999998,8.99999999999998,30600.0000000001,0.0,1.0
2012-08-01,1.36,1.51,1.36,1.51,395400,8.15999999999998,9.05999999999998,8.15999999999998,9.05999999999998,65900.0000000002,0.0,1.0
2012-08-02,1.25,1.34,1.21,1.31,894600,7.49999999999999,8.03999999999998,7.25999999999999,7.85999999999999,149100,0.0,1.0
2012-08-03,1.25,1.29,1.25,1.28,363000,7.49999999999999,7.73999999999999,7.49999999999999,7.67999999999999,60500.0000000001,0.0,1.0
2012-08-06,1.53,1.62,1.23,1.26,1231200,9.17999999999998,9.71999999999998,7.37999999999999,7.55999999999999,205200,0.0,1.0
2012-08-07,1.5,1.58,1.48,1.52,1362600,8.99999999999998,9.47999999999998,8.87999999999998,9.11999999999998,227100,0.0,1.0
2012-08-08,1.26,1.49,1.24,1.48,1213800,7.55999999999999,8.93999999999998,7.43999999999999,8.87999999999998,202300,0.0,1.0
2012-08-09,1.28,1.28,1.24,1.26,618600,7.67999999999999,7.67999999999999,7.43999999999999,7.55999999999999,103100,0.0,1.0
2012-08-10,1.38,1.38,1.26,1.3799,434400,8.27999999999998,8.27999999999998,7.55999999999999,8.27939999999998,72400.0000000002,0.0,1.0
2012-08-13,1.44,1.45,1.36,1.37,636600,8.63999999999998,8.69999999999998,8.15999999999998,8.21999999999998,106100,0.0,1.0
2012-08-14,1.39,1.5,1.35,1.44,304800,8.33999999999998,8.99999999999998,8.09999999999999,8.63999999999998,50800.0000000001,0.0,1.0
2012-08-15,1.41,1.42,1.35,1.37,210000,8.45999999999998,8.51999999999998,8.09999999999999,8.21999999999998,35000.0000000001,0.0,1.0
2012-08-16,1.55,1.58,1.38,1.49,1212600,9.29999999999998,9.47999999999998,8.27999999999998,8.93999999999998,202100,0.0,1.0
2012-08-17,1.45,1.58,1.4,1.57,1219800,8.69999999999998,9.47999999999998,8.39999999999998,9.41999999999998,203300,0.0,1.0
2012-08-20,1.45,1.5,1.4,1.45,611400,8.69999999999998,8.99999999999998,8.39999999999998,8.69999999999998,101900,0.0,1.0
2012-08-21,1.47,1.47,1.44,1.47,355200,8.81999999999998,8.81999999999998,8.63999999999998,8.81999999999998,59200.0000000001,0.0,1.0
2012-08-22,1.45,1.46,1.43,1.46,207000,8.69999999999998,8.75999999999998,8.57999999999998,8.75999999999998,34500.0000000001,0.0,1.0
2012-08-23,1.5,1.5,1.42,1.43,438000,8.99999999999998,8.99999999999998,8.51999999999998,8.57999999999998,73000.0000000002,0.0,1.0
2012-08-24,1.48,1.52,1.45,1.52,212400,8.87999999999998,9.11999999999998,8.69999999999998,9.11999999999998,35400.0000000001,0.0,1.0
2012-08-27,1.55,1.6,1.41,1.55,1759800,9.29999999999998,9.59999999999998,8.45999999999998,9.29999999999998,293300.000000001,0.0,1.0
2012-08-28,1.51,1.59,1.5,1.57,537600,9.05999999999998,9.53999999999998,8.99999999999998,9.41999999999998,89600.0000000002,0.0,1.0
2012-08-29,1.48,1.54,1.48,1.54,171600,8.87999999999998,9.23999999999998,8.87999999999998,9.23999999999998,28600.0000000001,0.0,1.0
2012-08-30,1.47,1.53,1.47,1.5,280200,8.81999999999998,9.17999999999998,8.81999999999998,8.99999999999998,46700.0000000001,0.0,1.0
2012-08-31,1.48,1.54,1.46,1.5,370200,8.87999999999998,9.23999999999998,8.75999999999998,8.99999999999998,61700.0000000001,0.0,1.0
2012-09-04,1.62,1.68,1.52,1.52,2711400,9.71999999999998,10.08,9.11999999999998,9.11999999999998,451900.000000001,0.0,1.0
2012-09-05,1.4,1.6,1.39,1.6,1783800,8.39999999999998,9.59999999999998,8.33999999999998,9.59999999999998,297300.000000001,0.0,1.0
2012-09-06,1.36,1.44,1.34,1.4,837600,8.15999999999998,8.63999999999998,8.03999999999998,8.39999999999998,139600,0.0,1.0
2012-09-07,1.4,1.4,1.34,1.4,443400,8.39999999999998,8.39999999999998,8.03999999999998,8.39999999999998,73900.0000000002,0.0,1.0
2012-09-10,1.39,1.45,1.39,1.43,401400,8.33999999999998,8.69999999999998,8.33999999999998,8.57999999999998,66900.0000000001,0.0,1.0
2012-09-11,1.4,1.44,1.35,1.38,564000,8.39999999999998,8.63999999999998,8.09999999999999,8.27999999999998,94000.0000000002,0.0,1.0
2012-09-12,1.4,1.435,1.35,1.39,307800,8.39999999999998,8.60999999999998,8.09999999999999,8.33999999999998,51300.0000000001,0.0,1.0
2012-09-13,1.43,1.45,1.38,1.38,459000,8.57999999999998,8.69999999999998,8.27999999999998,8.27999999999998,76500.0000000002,0.0,1.0
2012-09-14,1.53,1.55,1.3901,1.42,1229400,9.17999999999998,9.29999999999998,8.34059999999998,8.51999999999998,204900,0.0,1.0
2012-09-17,1.87,1.89,1.53,1.54,3708000,11.22,11.34,9.17999999999998,9.23999999999998,618000,0.0,1.0
2012-09-18,2.02,2.2,1.91,1.925,5583600,12.12,13.2,11.46,11.55,930600,0.0,1.0
2012-09-19,1.85,2.12,1.8,2.05,2430000,11.1,12.72,10.8,12.3,405000,0.0,1.0
2012-09-20,1.68,1.86,1.68,1.85,1766400,10.08,11.16,10.08,11.1,294400,0.0,1.0
2012-09-21,1.95,1.95,1.71,1.71,2130600,11.7,11.7,10.26,10.26,355100,0.0,1.0
2012-09-24,1.93,1.95,1.82,1.95,1191000,11.58,11.7,10.92,11.7,198500,0.0,1.0
2012-09-25,1.93,2.1,1.91,1.94,2473200,11.58,12.6,11.46,11.64,412200,0.0,1.0
2012-09-26,1.81,1.95,1.765,1.94,1020000,10.86,11.7,10.59,11.64,170000,0.0,1.0
2012-09-27,1.85,1.89,1.79,1.84,576600,11.1,11.34,10.74,11.04,96100,0.0,1.0
2012-09-28,1.89,1.97,1.85,1.85,1063800,11.34,11.82,11.1,11.1,177300,0.0,1.0
2012-10-01,1.87,1.97,1.82,1.94,586200,11.22,11.82,10.92,11.64,97700,0.0,1.0
2012-10-02,1.83,1.92,1.77,1.92,570000,10.98,11.52,10.62,11.52,95000,0.0,1.0
2012-10-03,1.8,1.87,1.75,1.87,379200,10.8,11.22,10.5,11.22,63200,0.0,1.0
2012-10-04,1.6,1.89,1.45,1.89,2668200,9.59999999999998,11.34,8.69999999999998,11.34,444700.000000001,0.0,1.0
2012-10-05,1.5,1.57,1.46,1.56,1477800,8.99999999999998,9.41999999999998,8.75999999999998,9.35999999999998,246300.000000001,0.0,1.0
2012-10-08,1.5,1.51,1.47,1.5,343800,8.99999999999998,9.05999999999998,8.81999999999998,8.99999999999998,57300.0000000001,0.0,1.0
2012-10-09,1.44,1.5,1.43,1.5,531600,8.63999999999998,8.99999999999998,8.57999999999998,8.99999999999998,88600.0000000002,0.0,1.0
2012-10-10,1.38,1.42,1.35,1.42,899400,8.27999999999998,8.51999999999998,8.09999999999999,8.51999999999998,149900,0.0,1.0
2012-10-11,1.47,1.48,1.39,1.41,524400,8.81999999999998,8.87999999999998,8.33999999999998,8.45999999999998,87400.0000000002,0.0,1.0
2012-10-12,1.39,1.46,1.38,1.46,270000,8.33999999999998,8.75999999999998,8.27999999999998,8.75999999999998,45000.0000000001,0.0,1.0
2012-10-15,1.37,1.4,1.33,1.36,612000,8.21999999999998,8.39999999999998,7.97999999999999,8.15999999999998,102000,0.0,1.0
2012-10-16,1.44,1.44,1.37,1.4,517200,8.63999999999998,8.63999999999998,8.21999999999998,8.39999999999998,86200.0000000002,0.0,1.0
2012-10-17,1.45,1.52,1.41,1.44,653400,8.69999999999998,9.11999999999998,8.45999999999998,8.63999999999998,108900,0.0,1.0
2012-10-18,1.4,1.46,1.39,1.43,208200,8.39999999999998,8.75999999999998,8.33999999999998,8.57999999999998,34700.0000000001,0.0,1.0
2012-10-19,1.34,1.38,1.33,1.38,535200,8.03999999999998,8.27999999999998,7.97999999999999,8.27999999999998,89200.0000000002,0.0,1.0
2012-10-22,1.32,1.359,1.32,1.34,169800,7.91999999999998,8.15399999999998,7.91999999999998,8.03999999999998,28300.0000000001,0.0,1.0
2012-10-23,1.3,1.33,1.28,1.32,252000,7.79999999999998,7.97999999999999,7.67999999999999,7.91999999999998,42000.0000000001,0.0,1.0
2012-10-24,1.25,1.38,1.23,1.3,820800,7.49999999999999,8.27999999999998,7.37999999999999,7.79999999999998,136800,0.0,1.0
2012-10-25,1.23,1.26,1.23,1.25,355200,7.37999999999999,7.55999999999999,7.37999999999999,7.49999999999999,59200.0000000001,0.0,1.0
2012-10-26,1.3,1.35,1.23,1.23,673800,7.79999999999998,8.09999999999999,7.37999999999999,7.37999999999999,112300,0.0,1.0
2012-10-31,1.2322,1.31,1.23,1.27,372000,7.39319999999999,7.85999999999999,7.37999999999999,7.61999999999999,62000.0000000001,0.0,1.0
2012-11-01,1.26,1.29,1.24,1.25,284400,7.55999999999999,7.73999999999999,7.43999999999999,7.49999999999999,47400.0000000001,0.0,1.0
2012-11-02,1.26,1.31,1.25,1.27,211200,7.55999999999999,7.85999999999999,7.49999999999999,7.61999999999999,35200,0.0,1.0
2012-11-05,1.25,1.29,1.23,1.26,20535,7.49999999999999,7.73999999999999,7.37999999999999,7.55999999999999,3422.5,0.0,1.0
2012-11-06,1.25,1.29,1.23,1.25,26280,7.49999999999999,7.73999999999999,7.37999999999999,7.49999999999999,4380.00000000001,0.0,1.0
2012-11-07,1.21,1.26,1.21,1.24,292800,7.25999999999999,7.55999999999999,7.25999999999999,7.43999999999999,48800.0000000001,0.0,1.0
2012-11-08,1.14,1.23,1.12,1.22,487800,6.83999999999999,7.37999999999999,6.71999999999999,7.31999999999999,81300.0000000001,0.0,1.0
2012-11-09,1.2,1.22,1.14,1.15,279600,7.19999999999999,7.31999999999999,6.83999999999999,6.89999999999999,46600.0000000001,0.0,1.0
2012-11-12,1.19,1.21,1.08,1.2,292200,7.13999999999999,7.25999999999999,6.47999999999999,7.19999999999999,48700.0000000001,0.0,1.0
2012-11-13,1.17,1.19,1.15,1.19,110400,7.01999999999999,7.13999999999999,6.89999999999999,7.13999999999999,18400,0.0,1.0
2012-11-14,1.17,1.18,1.15,1.16,177600,7.01999999999999,7.07999999999999,6.89999999999999,6.95999999999999,29600,0.0,1.0
2012-11-15,1.2,1.23,1.11,1.17,450000,7.19999999999999,7.37999999999999,6.65999999999999,7.01999999999999,75000.0000000001,0.0,1.0
2012-11-16,1.19,1.23,1.11,1.21,340800,7.13999999999999,7.37999999999999,6.65999999999999,7.25999999999999,56800.0000000001,0.0,1.0
2012-11-19,1.18,1.2,1.12,1.2,200400,7.07999999999999,7.19999999999999,6.71999999999999,7.19999999999999,33400,0.0,1.0
2012-11-20,1.2,1.2,1.13,1.16,172200,7.19999999999999,7.19999999999999,6.77999999999999,6.95999999999999,28700,0.0,1.0
2012-11-21,1.2,1.21,1.14,1.21,348600,7.19999999999999,7.25999999999999,6.83999999999999,7.25999999999999,58100.0000000001,0.0,1.0
2012-11-23,1.23,1.25,1.16,1.19,200400,7.37999999999999,7.49999999999999,6.95999999999999,7.13999999999999,33400,0.0,1.0
2012-11-26,1.28,1.3,1.19,1.22,434400,7.67999999999999,7.79999999999998,7.13999999999999,7.31999999999999,72400.0000000001,0.0,1.0
2012-11-27,1.31,1.38,1.25,1.28,660000,7.85999999999999,8.27999999999998,7.49999999999999,7.67999999999999,110000,0.0,1.0
2012-11-28,1.32,1.35,1.26,1.32,286800,7.91999999999998,8.09999999999999,7.55999999999999,7.91999999999998,47800.0000000001,0.0,1.0
2012-11-29,1.34,1.37,1.26,1.32,349200,8.03999999999998,8.21999999999998,7.55999999999999,7.91999999999998,58200.0000000002,0.0,1.0
2012-11-30,1.35,1.4,1.33,1.37,525600,8.09999999999999,8.39999999999998,7.97999999999999,8.21999999999998,87600.0000000001,0.0,1.0
2012-12-03,1.45,1.51,1.35,1.35,1167000,8.69999999999998,9.05999999999998,8.09999999999999,8.09999999999999,194500,0.0,1.0
2012-12-04,1.42,1.4785,1.36,1.43,423000,8.51999999999998,8.87099999999998,8.15999999999998,8.57999999999998,70500.0000000002,0.0,1.0
2012-12-05,1.44,1.47,1.41,1.42,265800,8.63999999999998,8.81999999999998,8.45999999999998,8.51999999999998,44300.0000000001,0.0,1.0
2012-12-06,1.52,1.58,1.42,1.42,1000200,9.11999999999998,9.47999999999998,8.51999999999998,8.51999999999998,166700,0.0,1.0
2012-12-07,1.52,1.6,1.51,1.53,597600,9.11999999999998,9.59999999999998,9.05999999999998,9.17999999999998,99600.0000000002,0.0,1.0
2012-12-10,1.64,1.68,1.51,1.53,856800,9.83999999999998,10.08,9.05999999999998,9.17999999999998,142800,0.0,1.0
2012-12-11,1.52,1.7,1.52,1.65,883200,9.11999999999998,10.2,9.11999999999998,9.89999999999998,147200,0.0,1.0
2012-12-12,1.54,1.6,1.52,1.52,429600,9.23999999999998,9.59999999999998,9.11999999999998,9.11999999999998,71600.0000000001,0.0,1.0
2012-12-13,1.56,1.63,1.53,1.53,355200,9.35999999999998,9.77999999999998,9.17999999999998,9.17999999999998,59200.0000000001,0.0,1.0
2012-12-14,1.57,1.59,1.53,1.56,234600,9.41999999999998,9.53999999999998,9.17999999999998,9.35999999999998,39100.0000000001,0.0,1.0
2012-12-17,1.54,1.62,1.53,1.55,381600,9.23999999999998,9.71999999999998,9.17999999999998,9.29999999999998,63600.0000000001,0.0,1.0
2012-12-18,1.5305,1.58,1.53,1.56,294000,9.18299999999998,9.47999999999998,9.17999999999998,9.35999999999998,49000.0000000001,0.0,1.0
2012-12-19,1.31,1.5501,1.28,1.55,2025600,7.85999999999999,9.30059999999998,7.67999999999999,9.29999999999998,337600,0.0,1.0
2012-12-20,1.27,1.34,1.25,1.31,779400,7.61999999999999,8.03999999999998,7.49999999999999,7.85999999999999,129900,0.0,1.0
2012-12-21,1.3,1.35,1.24,1.27,751200,7.79999999999998,8.09999999999999,7.43999999999999,7.61999999999999,125200,0.0,1.0
2012-12-24,1.25,1.34,1.2,1.33,276000,7.49999999999999,8.03999999999998,7.19999999999999,7.97999999999999,46000.0000000001,0.0,1.0
2012-12-26,1.29,1.3,1.24,1.27,301800,7.73999999999999,7.79999999999998,7.43999999999999,7.61999999999999,50300.0000000001,0.0,1.0
2012-12-27,1.26,1.3,1.25,1.28,208200,7.55999999999999,7.79999999999998,7.49999999999999,7.67999999999999,34700,0.0,1.0
2012-12-28,1.25,1.27,1.24,1.26,271800,7.49999999999999,7.61999999999999,7.43999999999999,7.55999999999999,45300.0000000001,0.0,1.0
2012-12-31,1.23,1.2414,1.22,1.24,396000,7.37999999999999,7.44839999999999,7.31999999999999,7.43999999999999,66000.0000000001,0.0,1.0
2013-01-02,1.31,1.31,1.25,1.25,487800,7.85999999999999,7.85999999999999,7.49999999999999,7.49999999999999,81300.0000000001,0.0,1.0
2013-01-03,1.3,1.33,1.28,1.31,381000,7.79999999999998,7.97999999999999,7.67999999999999,7.85999999999999,63500.0000000002,0.0,1.0
2013-01-04,1.29,1.32,1.28,1.3,271200,7.73999999999999,7.91999999999998,7.67999999999999,7.79999999999998,45200.0000000001,0.0,1.0
2013-01-07,1.29,1.31,1.26,1.29,465600,7.73999999999999,7.85999999999999,7.55999999999999,7.73999999999999,77600.0000000001,0.0,1.0
2013-01-08,1.43,1.48,1.3,1.31,1525200,8.57999999999998,8.87999999999998,7.79999999999998,7.85999999999999,254200.000000001,0.0,1.0
2013-01-09,1.39,1.4201,1.35,1.42,446400,8.33999999999998,8.52059999999998,8.09999999999999,8.51999999999998,74400.0000000002,0.0,1.0
2013-01-10,1.37,1.43,1.36,1.41,374400,8.21999999999998,8.57999999999998,8.15999999999998,8.45999999999998,62400.0000000002,0.0,1.0
2013-01-11,1.42,1.42,1.34,1.37,431400,8.51999999999998,8.51999999999998,8.03999999999998,8.21999999999998,71900.0000000002,0.0,1.0
2013-01-14,1.37,1.4,1.35,1.4,255600,8.21999999999998,8.39999999999998,8.09999999999999,8.39999999999998,42600.0000000001,0.0,1.0
2013-01-15,1.36,1.3699,1.34,1.36,311400,8.15999999999998,8.21939999999998,8.03999999999998,8.15999999999998,51900.0000000001,0.0,1.0
2013-01-16,1.33,1.3512,1.3095,1.34,302400,7.97999999999999,8.10719999999998,7.85699999999999,8.03999999999998,50400.0000000001,0.0,1.0
2013-01-17,1.3,1.34,1.29,1.3399,348000,7.79999999999998,8.03999999999998,7.73999999999999,8.03939999999998,58000.0000000002,0.0,1.0
2013-01-18,1.26,1.33,1.24,1.33,1004400,7.55999999999999,7.97999999999999,7.43999999999999,7.97999999999999,167400,0.0,1.0
2013-01-22,1.26,1.28,1.21,1.27,593400,7.55999999999999,7.67999999999999,7.25999999999999,7.61999999999999,98900.0000000001,0.0,1.0
2013-01-23,1.27,1.27,1.22,1.25,670200,7.61999999999999,7.61999999999999,7.31999999999999,7.49999999999999,111700,0.0,1.0
2013-01-24,1.24,1.27,1.22,1.27,301800,7.43999999999999,7.61999999999999,7.31999999999999,7.61999999999999,50300.0000000001,0.0,1.0
2013-01-25,1.22,1.26,1.22,1.26,288600,7.31999999999999,7.55999999999999,7.31999999999999,7.55999999999999,48100.0000000001,0.0,1.0
2013-01-28,1.28,1.28,1.22,1.24,424200,7.67999999999999,7.67999999999999,7.31999999999999,7.43999999999999,70700.0000000001,0.0,1.0
2013-01-29,1.37,1.39,1.25,1.28,1504200,8.21999999999998,8.33999999999998,7.49999999999999,7.67999999999999,250700.000000001,0.0,1.0
2013-01-30,1.45,1.5198,1.37,1.37,1907400,8.69999999999998,9.11879999999998,8.21999999999998,8.21999999999998,317900.000000001,0.0,1.0
2013-01-31,1.39,1.44,1.31,1.44,787800,8.33999999999998,8.63999999999998,7.85999999999999,8.63999999999998,131300,0.0,1.0
2013-02-01,1.425,1.45,1.35,1.42,400200,8.54999999999998,8.69999999999998,8.09999999999999,8.51999999999998,66700.0000000002,0.0,1.0
2013-02-04,1.36,1.4201,1.35,1.42,435600,8.15999999999998,8.52059999999998,8.09999999999999,8.51999999999998,72600.0000000002,0.0,1.0
2013-02-05,1.39,1.41,1.3,1.35,522600,8.33999999999998,8.45999999999998,7.79999999999998,8.09999999999999,87100.0000000002,0.0,1.0
2013-02-06,1.36,1.43,1.35,1.43,211800,8.15999999999998,8.57999999999998,8.09999999999999,8.57999999999998,35300.0000000001,0.0,1.0
2013-02-07,1.33,1.379,1.32,1.36,336000,7.97999999999999,8.27399999999998,7.91999999999998,8.15999999999998,56000.0000000001,0.0,1.0
2013-02-08,1.35,1.37,1.31,1.35,219000,8.09999999999999,8.21999999999998,7.85999999999999,8.09999999999999,36500,0.0,1.0
2013-02-11,1.43,1.44,1.35,1.35,797400,8.57999999999998,8.63999999999998,8.09999999999999,8.09999999999999,132900,0.0,1.0
2013-02-12,1.44,1.47,1.39,1.43,640200,8.63999999999998,8.81999999999998,8.33999999999998,8.57999999999998,106700,0.0,1.0
2013-02-13,1.39,1.45,1.38,1.44,192000,8.33999999999998,8.69999999999998,8.27999999999998,8.63999999999998,32000.0000000001,0.0,1.0
2013-02-14,1.37,1.4,1.35,1.4,172200,8.21999999999998,8.39999999999998,8.09999999999999,8.39999999999998,28700.0000000001,0.0,1.0
2013-02-15,1.38,1.38,1.345,1.38,266400,8.27999999999998,8.27999999999998,8.06999999999998,8.27999999999998,44400.0000000001,0.0,1.0
2013-02-19,1.49,1.49,1.37,1.41,496800,8.93999999999998,8.93999999999998,8.21999999999998,8.45999999999998,82800.0000000002,0.0,1.0
2013-02-20,1.43,1.58,1.39,1.5,669600,8.57999999999998,9.47999999999998,8.33999999999998,8.99999999999998,111600,0.0,1.0
2013-02-21,1.43,1.52,1.37,1.43,402600,8.57999999999998,9.11999999999998,8.21999999999998,8.57999999999998,67100.0000000001,0.0,1.0
2013-02-22,1.4,1.45,1.38,1.45,193200,8.39999999999998,8.69999999999998,8.27999999999998,8.69999999999998,32200.0000000001,0.0,1.0
2013-02-25,1.34,1.4,1.33,1.4,362400,8.03999999999998,8.39999999999998,7.97999999999999,8.39999999999998,60400.0000000002,0.0,1.0
2013-02-26,1.3,1.38,1.3,1.37,305400,7.79999999999998,8.27999999999998,7.79999999999998,8.21999999999998,50900.0000000001,0.0,1.0
2013-02-27,1.31,1.34,1.3,1.3,135600,7.85999999999999,8.03999999999998,7.79999999999998,7.79999999999998,22600,0.0,1.0
2013-02-28,1.31,1.34,1.28,1.3,196800,7.85999999999999,8.03999999999998,7.67999999999999,7.79999999999998,32800,0.0,1.0
2013-03-01,1.31,1.36,1.3,1.36,231600,7.85999999999999,8.15999999999998,7.79999999999998,8.15999999999998,38600.0000000001,0.0,1.0
2013-03-04,1.28,1.32,1.28,1.3,181800,7.67999999999999,7.91999999999998,7.67999999999999,7.79999999999998,30300,0.0,1.0
2013-03-05,1.26,1.3,1.26,1.3,298200,7.55999999999999,7.79999999999998,7.55999999999999,7.79999999999998,49700.0000000001,0.0,1.0
2013-03-06,1.22,1.278,1.2,1.26,474000,7.31999999999999,7.66799999999999,7.19999999999999,7.55999999999999,79000.0000000001,0.0,1.0
2013-03-07,1.25,1.2699,1.23,1.24,251400,7.49999999999999,7.61939999999999,7.37999999999999,7.43999999999999,41900.0000000001,0.0,1.0
2013-03-08,1.3,1.3394,1.25,1.28,558000,7.79999999999998,8.03639999999998,7.49999999999999,7.67999999999999,93000.0000000002,0.0,1.0
2013-03-11,1.29,1.31,1.27,1.29,207600,7.73999999999999,7.85999999999999,7.61999999999999,7.73999999999999,34600,0.0,1.0
2013-03-12,1.3,1.3198,1.2601,1.28,159600,7.79999999999998,7.91879999999998,7.56059999999998,7.67999999999999,26600.0000000001,0.0,1.0
2013-03-13,1.3,1.31,1.269,1.31,99000,7.79999999999998,7.85999999999999,7.61399999999998,7.85999999999999,16500,0.0,1.0
2013-03-14,1.28,1.2999,1.2699,1.29,154200,7.67999999999999,7.79939999999999,7.61939999999999,7.73999999999999,25700,0.0,1.0
2013-03-15,1.3,1.3,1.27,1.29,52189,7.79999999999998,7.79999999999998,7.61999999999999,7.73999999999999,8698.16666666669,0.0,1.0
2013-03-18,1.29,1.3,1.26,1.3,31884,7.73999999999999,7.79999999999998,7.55999999999999,7.79999999999998,5314.00000000001,0.0,1.0
2013-03-19,1.23,1.28,1.22,1.26,479400,7.37999999999999,7.67999999999999,7.31999999999999,7.55999999999999,79900.0000000001,0.0,1.0
2013-03-20,1.22,1.2301,1.22,1.23,117000,7.31999999999999,7.38059999999999,7.31999999999999,7.37999999999999,19500,0.0,1.0
2013-03-21,1.21,1.25,1.21,1.21,261600,7.25999999999999,7.49999999999999,7.25999999999999,7.25999999999999,43600.0000000001,0.0,1.0
2013-03-22,1.24,1.24,1.21,1.21,200400,7.43999999999999,7.43999999999999,7.25999999999999,7.25999999999999,33400.0000000001,0.0,1.0
2013-03-25,1.22,1.26,1.2,1.255,154800,7.31999999999999,7.55999999999999,7.19999999999999,7.52999999999999,25800,0.0,1.0
2013-03-26,1.22,1.24,1.2,1.22,139200,7.31999999999999,7.43999999999999,7.19999999999999,7.31999999999999,23200,0.0,1.0
2013-03-27,1.18,1.2101,1.15,1.21,255000,7.07999999999999,7.26059999999999,6.89999999999999,7.25999999999999,42500.0000000001,0.0,1.0
2013-03-28,1.17,1.19,1.1,1.19,247200,7.01999999999999,7.13999999999999,6.59999999999999,7.13999999999999,41200.0000000001,0.0,1.0
2013-04-01,1.2,1.2,1.12,1.15,219600,7.19999999999999,7.19999999999999,6.71999999999999,6.89999999999999,36600,0.0,1.0
2013-04-02,1.2,1.22,1.17,1.19,81600,7.19999999999999,7.31999999999999,7.01999999999999,7.13999999999999,13600,0.0,1.0
2013-04-03,1.16,1.21,1.14,1.19,84000,6.95999999999999,7.25999999999999,6.83999999999999,7.13999999999999,14000,0.0,1.0
2013-04-04,1.18,1.1812,1.14,1.15,60600,7.07999999999999,7.08719999999999,6.83999999999999,6.89999999999999,10100,0.0,1.0
2013-04-05,1.16,1.18,1.15,1.16,86400,6.95999999999999,7.07999999999999,6.89999999999999,6.95999999999999,14400,0.0,1.0
2013-04-08,1.18,1.18,1.15,1.15,90000,7.07999999999999,7.07999999999999,6.89999999999999,6.89999999999999,15000,0.0,1.0
2013-04-09,1.2,1.25,1.18,1.2,144600,7.19999999999999,7.49999999999999,7.07999999999999,7.19999999999999,24100,0.0,1.0
2013-04-10,1.2001,1.22,1.2,1.22,52800,7.20059999999999,7.31999999999999,7.19999999999999,7.31999999999999,8800.00000000001,0.0,1.0
2013-04-11,1.18,1.24,1.17,1.2,160800,7.07999999999999,7.43999999999999,7.01999999999999,7.19999999999999,26800,0.0,1.0
2013-04-12,1.18,1.22,1.18,1.2,63600,7.07999999999999,7.31999999999999,7.07999999999999,7.19999999999999,10600,0.0,1.0
2013-04-15,1.16,1.18,1.16,1.18,117600,6.95999999999999,7.07999999999999,6.95999999999999,7.07999999999999,19600,0.0,1.0
2013-04-16,1.14,1.16,1.14,1.16,148200,6.83999999999999,6.95999999999999,6.83999999999999,6.95999999999999,24700,0.0,1.0
2013-04-17,1.12,1.17,1.12,1.15,149400,6.71999999999999,7.01999999999999,6.71999999999999,6.89999999999999,24900,0.0,1.0
2013-04-18,1.11,1.15,1.11,1.12,112200,6.65999999999999,6.89999999999999,6.65999999999999,6.71999999999999,18700,0.0,1.0
2013-04-19,1.15,1.17,1.01,1.11,421200,6.89999999999999,7.01999999999999,6.05999999999999,6.65999999999999,70200.0000000001,0.0,1.0
2013-04-22,1.19,1.25,1.14,1.15,258600,7.13999999999999,7.49999999999999,6.83999999999999,6.89999999999999,43100.0000000001,0.0,1.0
2013-04-23,1.18,1.19,1.15,1.17,75600,7.07999999999999,7.13999999999999,6.89999999999999,7.01999999999999,12600,0.0,1.0
2013-04-24,1.16,1.188,1.15,1.18,51600,6.95999999999999,7.12799999999999,6.89999999999999,7.07999999999999,8600.00000000001,0.0,1.0
2013-04-25,1.15,1.17,1.14,1.15,55800,6.89999999999999,7.01999999999999,6.83999999999999,6.89999999999999,9300.00000000001,0.0,1.0
2013-04-26,1.12,1.18,1.061,1.18,300000,6.71999999999999,7.07999999999999,6.36599999999999,7.07999999999999,50000.0000000001,0.0,1.0
2013-04-29,1.16,1.18,1.09,1.09,171000,6.95999999999999,7.07999999999999,6.53999999999999,6.53999999999999,28500,0.0,1.0
2013-04-30,1.13,1.18,1.09,1.17,211800,6.77999999999999,7.07999999999999,6.53999999999999,7.01999999999999,35300.0000000001,0.0,1.0
2013-05-01,1.16,1.16,1.12,1.13,231000,6.95999999999999,6.95999999999999,6.71999999999999,6.77999999999999,38500.0000000001,0.0,1.0
2013-05-02,1.15,1.18,1.12,1.16,110400,6.89999999999999,7.07999999999999,6.71999999999999,6.95999999999999,18400,0.0,1.0
2013-05-03,1.19,1.19,1.14,1.16,263400,7.13999999999999,7.13999999999999,6.83999999999999,6.95999999999999,43900.0000000001,0.0,1.0
2013-05-06,1.19,1.21,1.16,1.21,108600,7.13999999999999,7.25999999999999,6.95999999999999,7.25999999999999,18100,0.0,1.0
2013-05-07,1.17,1.2,1.16,1.19,118800,7.01999999999999,7.19999999999999,6.95999999999999,7.13999999999999,19800,0.0,1.0
2013-05-08,1.16,1.18,1.15,1.16,78600,6.95999999999999,7.07999999999999,6.89999999999999,6.95999999999999,13100,0.0,1.0
2013-05-09,1.15,1.17,1.15,1.16,54000,6.89999999999999,7.01999999999999,6.89999999999999,6.95999999999999,9000.00000000001,0.0,1.0
2013-05-10,1.13,1.15,1.12,1.14,202200,6.77999999999999,6.89999999999999,6.71999999999999,6.83999999999999,33700.0000000001,0.0,1.0
2013-05-13,1.15,1.15,1.125,1.13,118200,6.89999999999999,6.89999999999999,6.74999999999999,6.77999999999999,19700,0.0,1.0
2013-05-14,1.15,1.1884,1.14,1.17,159600,6.89999999999999,7.13039999999999,6.83999999999999,7.01999999999999,26600,0.0,1.0
2013-05-15,1.16,1.17,1.15,1.16,19496,6.95999999999999,7.01999999999999,6.89999999999999,6.95999999999999,3249.33333333334,0.0,1.0
2013-05-16,1.15,1.16,1.15,1.16,11961,6.89999999999999,6.95999999999999,6.89999999999999,6.95999999999999,1993.5,0.0,1.0
2013-05-17,1.14,1.18,1.14,1.15,135600,6.83999999999999,7.07999999999999,6.83999999999999,6.89999999999999,22600,0.0,1.0
2013-05-20,1.15,1.15,1.13,1.13,75600,6.89999999999999,6.89999999999999,6.77999999999999,6.77999999999999,12600,0.0,1.0
2013-05-21,1.15,1.15,1.13,1.14,187200,6.89999999999999,6.89999999999999,6.77999999999999,6.83999999999999,31200,0.0,1.0
2013-05-22,1.14,1.16,1.12,1.15,176400,6.83999999999999,6.95999999999999,6.71999999999999,6.89999999999999,29400,0.0,1.0
2013-05-23,1.15,1.15,1.12,1.13,111600,6.89999999999999,6.89999999999999,6.71999999999999,6.77999999999999,18600,0.0,1.0
2013-05-24,1.24,1.25,1.14,1.16,847200,7.43999999999999,7.49999999999999,6.83999999999999,6.95999999999999,141200,0.0,1.0
2013-05-28,1.39,1.39,1.22,1.25,840000,8.33999999999998,8.33999999999998,7.31999999999999,7.49999999999999,140000,0.0,1.0
2013-05-29,1.26,1.44,1.26,1.44,567600,7.55999999999999,8.63999999999998,7.55999999999999,8.63999999999998,94600.0000000001,0.0,1.0
2013-05-30,1.25,1.28,1.2,1.28,240000,7.49999999999999,7.67999999999999,7.19999999999999,7.67999999999999,40000.0000000001,0.0,1.0
2013-05-31,1.22,1.26,1.2,1.26,109800,7.31999999999999,7.55999999999999,7.19999999999999,7.55999999999999,18300,0.0,1.0
2013-06-03,1.21,1.25,1.198,1.22,90000,7.25999999999999,7.49999999999999,7.18799999999999,7.31999999999999,15000,0.0,1.0
2013-06-04,1.2,1.23,1.18,1.22,15549,7.19999999999999,7.37999999999999,7.07999999999999,7.31999999999999,2591.5,0.0,1.0
2013-06-05,1.2,1.22,1.18,1.21,9489,7.19999999999999,7.31999999999999,7.07999999999999,7.25999999999999,1581.5,0.0,1.0
2013-06-06,1.22,1.22,1.1699,1.21,153600,7.31999999999999,7.31999999999999,7.01939999999999,7.25999999999999,25600,0.0,1.0
2013-06-07,1.2,1.22,1.16,1.21,176400,7.19999999999999,7.31999999999999,6.95999999999999,7.25999999999999,29400,0.0,1.0
2013-06-10,1.2,1.22,1.169,1.2,120600,7.19999999999999,7.31999999999999,7.01399999999999,7.19999999999999,20100,0.0,1.0
2013-06-11,1.22,1.22,1.1801,1.21,114600,7.31999999999999,7.31999999999999,7.08059999999999,7.25999999999999,19100,0.0,1.0
2013-06-12,1.28,1.35,1.22,1.23,611400,7.67999999999999,8.09999999999999,7.31999999999999,7.37999999999999,101900,0.0,1.0
2013-06-13,1.27,1.33,1.25,1.3,207000,7.61999999999999,7.97999999999999,7.49999999999999,7.79999999999998,34500,0.0,1.0
2013-06-14,1.24,1.29,1.23,1.29,156000,7.43999999999999,7.73999999999999,7.37999999999999,7.73999999999999,26000,0.0,1.0
2013-06-17,1.29,1.3,1.195,1.22,389400,7.73999999999999,7.79999999999998,7.16999999999999,7.31999999999999,64900.0000000001,0.0,1.0
2013-06-18,1.26,1.29,1.23,1.28,369600,7.55999999999999,7.73999999999999,7.37999999999999,7.67999999999999,61600.0000000001,0.0,1.0
2013-06-19,1.22,1.28,1.22,1.28,97800,7.31999999999999,7.67999999999999,7.31999999999999,7.67999999999999,16300,0.0,1.0
2013-06-20,1.26,1.281,1.21,1.22,355200,7.55999999999999,7.68599999999998,7.25999999999999,7.31999999999999,59200.0000000001,0.0,1.0
2013-06-21,1.05,1.23,1.0,1.22,1723200,6.29999999999999,7.37999999999999,5.99999999999999,7.31999999999999,287200,0.0,1.0
2013-06-24,0.9621,1.071,0.95,1.05,576000,5.77259999999999,6.42599999999999,5.69999999999999,6.29999999999999,96000.0000000002,0.0,1.0
2013-06-25,0.895,1.0,0.8613,0.97,508200,5.36999999999999,5.99999999999999,5.16779999999999,5.81999999999999,84700.0000000001,0.0,1.0
2013-06-26,0.9195,0.9257,0.8001,0.85,533400,5.51699999999999,5.55419999999999,4.80059999999999,5.09999999999999,88900.0000000002,0.0,1.0
2013-06-27,0.96,1.08,0.91,1.08,483600,5.75999999999999,6.47999999999999,5.45999999999999,6.47999999999999,80600.0000000001,0.0,1.0
2013-06-28,1.0,1.02,0.94,0.9696,322800,5.99999999999999,6.11999999999999,5.63999999999999,5.81759999999999,53800.0000000001,0.0,1.0
2013-07-01,0.94,0.98,0.91,0.98,157800,5.63999999999999,5.87999999999999,5.45999999999999,5.87999999999999,26300,0.0,1.0
2013-07-02,0.9454,0.99,0.94,0.94,54600,5.67239999999999,5.93999999999999,5.63999999999999,5.63999999999999,9100.00000000002,0.0,1.0
2013-07-03,0.9405,0.98,0.9398,0.94,37200,5.64299999999999,5.87999999999999,5.63879999999999,5.63999999999999,6200.00000000001,0.0,1.0
2013-07-05,0.95,0.97,0.94,0.97,70800,5.69999999999999,5.81999999999999,5.63999999999999,5.81999999999999,11800,0.0,1.0
2013-07-08,0.99,0.99,0.96,0.96,127800,5.93999999999999,5.93999999999999,5.75999999999999,5.75999999999999,21300,0.0,1.0
2013-07-09,0.9674,1.0,0.95,0.96,73800,5.80439999999999,5.99999999999999,5.69999999999999,5.75999999999999,12300,0.0,1.0
2013-07-10,1.0,1.0,0.96,0.96,81600,5.99999999999999,5.99999999999999,5.75999999999999,5.75999999999999,13600,0.0,1.0
2013-07-11,1.12,1.12,0.9518,1.0,650400,6.71999999999999,6.71999999999999,5.71079999999999,5.99999999999999,108400,0.0,1.0
2013-07-12,1.06,1.1101,1.0,1.11,271200,6.35999999999999,6.66059999999999,5.99999999999999,6.65999999999999,45200.0000000001,0.0,1.0
2013-07-15,1.0803,1.11,1.05,1.05,168600,6.48179999999999,6.65999999999999,6.29999999999999,6.29999999999999,28100,0.0,1.0
2013-07-16,1.08,1.115,1.055,1.08,169800,6.47999999999999,6.68999999999999,6.32999999999999,6.47999999999999,28300,0.0,1.0
2013-07-17,1.09,1.11,1.07,1.11,54000,6.53999999999999,6.65999999999999,6.41999999999999,6.65999999999999,9000.00000000001,0.0,1.0
2013-07-18,7.149,7.71,6.61,6.979,580800,7.149,7.71,6.61,6.979,580800,0.0,0.166666666666667
2013-07-19,7.0,7.14,6.2,7.14,80500,7.0,7.14,6.2,7.14,80500,0.0,1.0
2013-07-22,6.98,7.2,6.5001,7.0,61300,6.98,7.2,6.5001,7.0,61300,0.0,1.0
2013-07-23,7.04,7.049,6.7,7.0,62200,7.04,7.049,6.7,7.0,62200,0.0,1.0
2013-07-24,7.11,7.2,6.97,7.03,80900,7.11,7.2,6.97,7.03,80900,0.0,1.0
2013-07-25,7.2799,7.3799,7.06,7.14,41000,7.2799,7.3799,7.06,7.14,41000,0.0,1.0
2013-07-26,7.29,7.3899,7.15,7.28,29900,7.29,7.3899,7.15,7.28,29900,0.0,1.0
2013-07-29,7.4,7.4,7.12,7.38,46500,7.4,7.4,7.12,7.38,46500,0.0,1.0
2013-07-30,7.24,7.39,7.2,7.36,24200,7.24,7.39,7.2,7.36,24200,0.0,1.0
2013-07-31,6.9399,7.24,6.93,7.24,21600,6.9399,7.24,6.93,7.24,21600,0.0,1.0
2013-08-01,6.6,6.88,6.5,6.88,36900,6.6,6.88,6.5,6.88,36900,0.0,1.0
2013-08-02,6.569,6.7799,6.4801,6.7,26600,6.569,6.7799,6.4801,6.7,26600,0.0,1.0
2013-08-05,6.19,6.51,6.06,6.44,53500,6.19,6.51,6.06,6.44,53500,0.0,1.0
2013-08-06,6.29,6.68,6.0,6.68,33000,6.29,6.68,6.0,6.68,33000,0.0,1.0
2013-08-07,6.27,6.28,6.157,6.25,9400,6.27,6.28,6.157,6.25,9400,0.0,1.0
2013-08-08,6.07,6.28,5.99,6.28,68100,6.07,6.28,5.99,6.28,68100,0.0,1.0
2013-08-09,6.55,6.9385,6.01,6.01,97200,6.55,6.9385,6.01,6.01,97200,0.0,1.0
2013-08-12,6.67,6.939,6.5744,6.75,95600,6.67,6.939,6.5744,6.75,95600,0.0,1.0
2013-08-13,6.58,6.74,6.4701,6.7,13900,6.58,6.74,6.4701,6.7,13900,0.0,1.0
2013-08-14,6.465,6.56,6.131,6.56,12400,6.465,6.56,6.131,6.56,12400,0.0,1.0
2013-08-15,6.67,6.73,6.404,6.5,49500,6.67,6.73,6.404,6.5,49500,0.0,1.0
2013-08-16,6.8201,6.939,6.62,6.71,76000,6.8201,6.939,6.62,6.71,76000,0.0,1.0
2013-08-19,7.05,7.1,6.54,6.82,131300,7.05,7.1,6.54,6.82,131300,0.0,1.0
2013-08-20,7.44,7.6,7.029,7.07,158800,7.44,7.6,7.029,7.07,158800,0.0,1.0
2013-08-21,7.75,7.85,7.44,7.52,164300,7.75,7.85,7.44,7.52,164300,0.0,1.0
2013-08-22,8.08,8.0999,7.7101,7.75,131300,8.08,8.0999,7.7101,7.75,131300,0.0,1.0
2013-08-23,8.5,8.5,8.05,8.11,176100,8.5,8.5,8.05,8.11,176100,0.0,1.0
2013-08-26,7.73,8.8799,7.64,8.53,145600,7.73,8.8799,7.64,8.53,145600,0.0,1.0
2013-08-27,7.33,7.5,6.851,7.5,97700,7.33,7.5,6.851,7.5,97700,0.0,1.0
2013-08-28,6.93,7.4201,6.86,7.33,47300,6.93,7.4201,6.86,7.33,47300,0.0,1.0
2013-08-29,7.14,7.28,6.94,6.95,30500,7.14,7.28,6.94,6.95,30500,0.0,1.0
2013-08-30,7.1,7.3899,7.07,7.12,23900,7.1,7.3899,7.07,7.12,23900,0.0,1.0
2013-09-03,7.0,7.37,6.94,7.12,34200,7.0,7.37,6.94,7.12,34200,0.0,1.0
2013-09-04,6.94,7.0899,6.84,7.01,81800,6.94,7.0899,6.84,7.01,81800,0.0,1.0
2013-09-05,7.19,7.19,6.9,6.96,11900,7.19,7.19,6.9,6.96,11900,0.0,1.0
2013-09-06,7.205,7.5624,7.1225,7.17,53600,7.205,7.5624,7.1225,7.17,53600,0.0,1.0
2013-09-09,7.12,7.4,7.07,7.24,17100,7.12,7.4,7.07,7.24,17100,0.0,1.0
2013-09-10,7.12,7.35,6.95,7.19,33700,7.12,7.35,6.95,7.19,33700,0.0,1.0
2013-09-11,6.93,7.3,6.9,7.12,29500,6.93,7.3,6.9,7.12,29500,0.0,1.0
2013-09-12,7.29,7.3,6.85,6.91,45800,7.29,7.3,6.85,6.91,45800,0.0,1.0
2013-09-13,7.5,7.6,7.11,7.31,137500,7.5,7.6,7.11,7.31,137500,0.0,1.0
2013-09-16,7.87,7.9328,7.44,7.55,183300,7.87,7.9328,7.44,7.55,183300,0.0,1.0
2013-09-17,8.1,8.13,7.8,7.92,83600,8.1,8.13,7.8,7.92,83600,0.0,1.0
2013-09-18,8.97,9.2,7.85,7.95,179000,8.97,9.2,7.85,7.95,179000,0.0,1.0
2013-09-19,9.0,9.2,8.69,9.01,145500,9.0,9.2,8.69,9.01,145500,0.0,1.0
2013-09-20,9.33,9.33,8.892,9.01,57400,9.33,9.33,8.892,9.01,57400,0.0,1.0
2013-09-23,9.34,9.439,9.05,9.29,32200,9.34,9.439,9.05,9.29,32200,0.0,1.0
2013-09-24,9.36,9.432,9.2001,9.31,28800,9.36,9.432,9.2001,9.31,28800,0.0,1.0
2013-09-25,9.25,9.359,8.9066,9.06,51100,9.25,9.359,8.9066,9.06,51100,0.0,1.0
2013-09-26,9.32,9.39,9.05,9.25,27700,9.32,9.39,9.05,9.25,27700,0.0,1.0
2013-09-27,9.4,9.4,9.27,9.3,20900,9.4,9.4,9.27,9.3,20900,0.0,1.0
2013-09-30,9.77,9.9365,9.33,9.4,69200,9.77,9.9365,9.33,9.4,69200,0.0,1.0
2013-10-01,10.0,10.15,9.78,9.921,89300,10.0,10.15,9.78,9.921,89300,0.0,1.0
2013-10-02,10.02,10.42,9.921,10.06,31700,10.02,10.42,9.921,10.06,31700,0.0,1.0
2013-10-03,10.86,10.99,9.75,10.14,149100,10.86,10.99,9.75,10.14,149100,0.0,1.0
2013-10-04,11.17,11.25,9.801,11.02,43400,11.17,11.25,9.801,11.02,43400,0.0,1.0
2013-10-07,11.7,11.96,11.11,11.21,52400,11.7,11.96,11.11,11.21,52400,0.0,1.0
2013-10-08,10.51,12.25,9.75,11.72,162800,10.51,12.25,9.75,11.72,162800,0.0,1.0
2013-10-09,10.35,10.58,9.8504,10.58,53500,10.35,10.58,9.8504,10.58,53500,0.0,1.0
2013-10-10,10.43,10.74,9.9,10.28,55900,10.43,10.74,9.9,10.28,55900,0.0,1.0
2013-10-11,10.51,10.62,10.1792,10.43,9200,10.51,10.62,10.1792,10.43,9200,0.0,1.0
2013-10-14,10.92,11.22,10.34,10.35,34400,10.92,11.22,10.34,10.35,34400,0.0,1.0
2013-10-15,10.98,11.3601,10.8,10.99,34100,10.98,11.3601,10.8,10.99,34100,0.0,1.0
2013-10-16,10.95,11.03,10.475,11.03,50800,10.95,11.03,10.475,11.03,50800,0.0,1.0
2013-10-17,11.0,11.03,10.6825,10.95,17000,11.0,11.03,10.6825,10.95,17000,0.0,1.0
2013-10-18,11.11,11.162,10.71,11.02,16400,11.11,11.162,10.71,11.02,16400,0.0,1.0
2013-10-21,11.8,11.88,10.91,11.14,54800,11.8,11.88,10.91,11.14,54800,0.0,1.0
2013-10-22,11.92,12.08,11.68,11.84,38600,11.92,12.08,11.68,11.84,38600,0.0,1.0
2013-10-23,10.97,12.07,10.19,12.07,120300,10.97,12.07,10.19,12.07,120300,0.0,1.0
2013-10-24,10.58,11.35,10.3,10.99,46300,10.58,11.35,10.3,10.99,46300,0.0,1.0
2013-10-25,10.09,10.62,9.93,10.59,63400,10.09,10.62,9.93,10.59,63400,0.0,1.0
2013-10-28,10.24,10.4,10.05,10.05,17900,10.24,10.4,10.05,10.05,17900,0.0,1.0
2013-10-29,10.28,10.37,9.85,10.24,15900,10.28,10.37,9.85,10.24,15900,0.0,1.0
2013-10-30,10.14,10.28,10.0,10.0,18700,10.14,10.28,10.0,10.0,18700,0.0,1.0
2013-10-31,10.25,10.25,9.9,10.05,29800,10.25,10.25,9.9,10.05,29800,0.0,1.0
2013-11-01,10.2,10.37,10.05,10.37,10200,10.2,10.37,10.05,10.37,10200,0.0,1.0
2013-11-04,10.36,10.432,10.09,10.2,14700,10.36,10.432,10.09,10.2,14700,0.0,1.0
2013-11-05,11.09,11.11,10.3,10.3,48100,11.09,11.11,10.3,10.3,48100,0.0,1.0
2013-11-06,11.2557,11.609,10.8,11.01,140100,11.2557,11.609,10.8,11.01,140100,0.0,1.0
2013-11-07,11.35,11.5728,11.02,11.4,31200,11.35,11.5728,11.02,11.4,31200,0.0,1.0
2013-11-08,11.73,11.75,11.01,11.42,50500,11.73,11.75,11.01,11.42,50500,0.0,1.0
2013-11-11,11.99,12.0,11.7301,11.81,47900,11.99,12.0,11.7301,11.81,47900,0.0,1.0
2013-11-12,11.88,12.0,11.26,12.0,48100,11.88,12.0,11.26,12.0,48100,0.0,1.0
2013-11-13,11.59,11.87,11.1501,11.73,55200,11.59,11.87,11.1501,11.73,55200,0.0,1.0
2013-11-14,11.52,11.89,11.29,11.6,25200,11.52,11.89,11.29,11.6,25200,0.0,1.0
2013-11-15,11.84,11.85,11.35,11.42,37200,11.84,11.85,11.35,11.42,37200,0.0,1.0
2013-11-18,12.18,12.18,11.8,11.98,73300,12.18,12.18,11.8,11.98,73300,0.0,1.0
2013-11-19,12.59,12.79,12.1,12.17,116200,12.59,12.79,12.1,12.17,116200,0.0,1.0
2013-11-20,13.45,13.49,12.72,12.72,124900,13.45,13.49,12.72,12.72,124900,0.0,1.0
2013-11-21,13.2,13.8,12.79,13.37,109800,13.2,13.8,12.79,13.37,109800,0.0,1.0
2013-11-22,13.36,13.7,13.24,13.61,51600,13.36,13.7,13.24,13.61,51600,0.0,1.0
2013-11-25,15.28,15.94,13.49,13.54,281000,15.28,15.94,13.49,13.54,281000,0.0,1.0
2013-11-26,14.66,15.55,14.28,15.55,80500,14.66,15.55,14.28,15.55,80500,0.0,1.0
2013-11-27,14.8,15.0,14.081,14.95,72500,14.8,15.0,14.081,14.95,72500,0.0,1.0
2013-11-29,14.25,15.17,14.25,14.96,34300,14.25,15.17,14.25,14.96,34300,0.0,1.0
2013-12-02,13.84,14.23,13.311,14.22,48400,13.84,14.23,13.311,14.22,48400,0.0,1.0
2013-12-03,13.49,13.67,13.18,13.58,44300,13.49,13.67,13.18,13.58,44300,0.0,1.0
2013-12-04,13.18,13.44,12.81,13.4,37600,13.18,13.44,12.81,13.4,37600,0.0,1.0
2013-12-05,14.01,14.15,12.91,13.05,57600,14.01,14.15,12.91,13.05,57600,0.0,1.0
2013-12-06,14.58,14.869,14.05,14.05,63200,14.58,14.869,14.05,14.05,63200,0.0,1.0
2013-12-09,14.63,14.81,14.44,14.81,64600,14.63,14.81,14.44,14.81,64600,0.0,1.0
2013-12-10,14.79,14.8577,14.61,14.66,27800,14.79,14.8577,14.61,14.66,27800,0.0,1.0
2013-12-11,15.05,15.05,14.63,14.72,44300,15.05,15.05,14.63,14.72,44300,0.0,1.0
2013-12-12,15.0,15.379,14.8,15.08,62700,15.0,15.379,14.8,15.08,62700,0.0,1.0
2013-12-13,14.65,15.24,14.33,15.096,20500,14.65,15.24,14.33,15.096,20500,0.0,1.0
2013-12-16,15.09,15.1734,15.0,15.0,37300,15.09,15.1734,15.0,15.0,37300,0.0,1.0
2013-12-17,15.08,15.14,14.8,14.95,18400,15.08,15.14,14.8,14.95,18400,0.0,1.0
2013-12-18,16.1,16.25,14.79,15.0,68700,16.1,16.25,14.79,15.0,68700,0.0,1.0
2013-12-19,16.94,17.25,15.9,16.15,100300,16.94,17.25,15.9,16.15,100300,0.0,1.0
2013-12-20,17.05,17.47,16.75,17.0,59500,17.05,17.47,16.75,17.0,59500,0.0,1.0
2013-12-23,17.0,17.32,16.7501,17.05,49400,17.0,17.32,16.7501,17.05,49400,0.0,1.0
2013-12-24,16.73,17.15,16.72,17.0,14800,16.73,17.15,16.72,17.0,14800,0.0,1.0
2013-12-26,17.12,17.25,16.73,16.89,43100,17.12,17.25,16.73,16.89,43100,0.0,1.0
2013-12-27,19.89,23.0,19.5,20.0,659300,19.89,23.0,19.5,20.0,659300,0.0,1.0
2013-12-30,20.11,21.2,19.25,20.91,213000,20.11,21.2,19.25,20.91,213000,0.0,1.0
2013-12-31,20.08,20.32,19.24,20.32,80200,20.08,20.32,19.24,20.32,80200,0.0,1.0
2014-01-02,19.27,20.08,19.24,20.08,87600,19.27,20.08,19.24,20.08,87600,0.0,1.0
2014-01-03,18.83,19.47,18.52,19.44,59900,18.83,19.47,18.52,19.44,59900,0.0,1.0
2014-01-06,19.0,19.02,18.53,19.02,41200,19.0,19.02,18.53,19.02,41200,0.0,1.0
2014-01-07,21.03,21.26,19.34,19.34,273600,21.03,21.26,19.34,19.34,273600,0.0,1.0
2014-01-08,20.86,21.31,20.6,20.88,91500,20.86,21.31,20.6,20.88,91500,0.0,1.0
2014-01-09,22.44,22.45,21.1,21.1,133500,22.44,22.45,21.1,21.1,133500,0.0,1.0
2014-01-10,22.79,23.0,22.125,22.5,121400,22.79,23.0,22.125,22.5,121400,0.0,1.0
2014-01-13,22.67,23.35,22.18,23.09,91300,22.67,23.35,22.18,23.09,91300,0.0,1.0
2014-01-14,23.06,23.25,22.51,22.51,59800,23.06,23.25,22.51,22.51,59800,0.0,1.0
2014-01-15,23.44,23.45,22.905,23.3,88200,23.44,23.45,22.905,23.3,88200,0.0,1.0
2014-01-16,23.27,25.0,23.03,23.49,156600,23.27,25.0,23.03,23.49,156600,0.0,1.0
2014-01-17,23.84,24.05,23.24,23.27,43000,23.84,24.05,23.24,23.27,43000,0.0,1.0
2014-01-21,23.98,25.75,23.9,25.25,284600,23.98,25.75,23.9,25.25,284600,0.0,1.0
2014-01-22,23.35,25.43,22.76,25.43,213700,23.35,25.43,22.76,25.43,213700,0.0,1.0
2014-01-23,22.78,23.68,21.93,22.77,177000,22.78,23.68,21.93,22.77,177000,0.0,1.0
2014-01-24,22.6,23.2,22.0268,22.5,143700,22.6,23.2,22.0268,22.5,143700,0.0,1.0
2014-01-27,20.68,22.5375,19.8,22.0,185700,20.68,22.5375,19.8,22.0,185700,0.0,1.0
2014-01-28,21.73,22.1674,20.4,20.43,49400,21.73,22.1674,20.4,20.43,49400,0.0,1.0
2014-01-29,21.61,22.0,21.0,21.7,42600,21.61,22.0,21.0,21.7,42600,0.0,1.0
2014-01-30,21.12,22.5,21.0,21.68,68800,21.12,22.5,21.0,21.68,68800,0.0,1.0
2014-01-31,22.18,22.39,20.76,21.0,56300,22.18,22.39,20.76,21.0,56300,0.0,1.0
2014-02-03,20.2,22.08,20.07,22.08,59800,20.2,22.08,20.07,22.08,59800,0.0,1.0
2014-02-04,20.57,21.03,20.214,20.214,56700,20.57,21.03,20.214,20.214,56700,0.0,1.0
2014-02-05,20.23,20.63,19.51,20.42,55500,20.23,20.63,19.51,20.42,55500,0.0,1.0
2014-02-06,20.73,21.999,20.2,20.2,43900,20.73,21.999,20.2,20.2,43900,0.0,1.0
2014-02-07,21.29,22.0,20.5614,20.99,32100,21.29,22.0,20.5614,20.99,32100,0.0,1.0
2014-02-10,21.57,22.0,21.3001,21.92,19800,21.57,22.0,21.3001,21.92,19800,0.0,1.0
2014-02-11,21.54,22.26,20.5,21.16,61100,21.54,22.26,20.5,21.16,61100,0.0,1.0
2014-02-12,21.12,21.894,20.81,21.66,74000,21.12,21.894,20.81,21.66,74000,0.0,1.0
2014-02-13,21.17,21.59,20.8994,21.0,25300,21.17,21.59,20.8994,21.0,25300,0.0,1.0
2014-02-14,21.47,21.89,20.852,21.11,69200,21.47,21.89,20.852,21.11,69200,0.0,1.0
2014-02-18,23.96,24.6599,23.09,23.1,261900,23.96,24.6599,23.09,23.1,261900,0.0,1.0
2014-02-19,26.81,28.19,24.0,24.1,703600,26.81,28.19,24.0,24.1,703600,0.0,1.0
2014-02-20,28.16,29.0,26.21,27.54,496900,28.16,29.0,26.21,27.54,496900,0.0,1.0
2014-02-21,28.59,30.2,28.0,28.1,336400,28.59,30.2,28.0,28.1,336400,0.0,1.0
2014-02-24,30.2,31.1,29.1,29.1,160900,30.2,31.1,29.1,29.1,160900,0.0,1.0
2014-02-25,33.59,34.339,29.92,30.34,317900,33.59,34.339,29.92,30.34,317900,0.0,1.0
2014-02-26,31.98,34.79,30.59,33.9,190700,31.98,34.79,30.59,33.9,190700,0.0,1.0
2014-02-27,32.73,33.2,31.4501,32.0,118400,32.73,33.2,31.4501,32.0,118400,0.0,1.0
2014-02-28,30.28,32.98,29.09,32.87,163100,30.28,32.98,29.09,32.87,163100,0.0,1.0
2014-03-03,31.75,31.92,29.3,29.8,80800,31.75,31.92,29.3,29.8,80800,0.0,1.0
2014-03-04,32.42,33.33,31.66,31.66,104100,32.42,33.33,31.66,31.66,104100,0.0,1.0
2014-03-05,37.6,38.21,33.0,33.0,1190000,37.6,38.21,33.0,33.0,1190000,0.0,1.0
2014-03-06,35.15,38.736,34.5,38.73,412300,35.15,38.736,34.5,38.73,412300,0.0,1.0
2014-03-07,34.76,36.45,34.57,35.59,130700,34.76,36.45,34.57,35.59,130700,0.0,1.0
2014-03-10,33.7,35.03,33.5,34.93,198100,33.7,35.03,33.5,34.93,198100,0.0,1.0
2014-03-11,34.61,37.79,34.2,34.2,205500,34.61,37.79,34.2,34.2,205500,0.0,1.0
2014-03-12,33.28,34.764,33.182,34.58,169800,33.28,34.764,33.182,34.58,169800,0.0,1.0
2014-03-13,31.18,33.9425,31.0,33.28,276600,31.18,33.9425,31.0,33.28,276600,0.0,1.0
2014-03-14,33.39,35.49,30.5201,30.87,386900,33.39,35.49,30.5201,30.87,386900,0.0,1.0
2014-03-17,33.54,35.6765,33.42,34.62,152000,33.54,35.6765,33.42,34.62,152000,0.0,1.0
2014-03-18,33.8,34.6032,33.54,33.86,143300,33.8,34.6032,33.54,33.86,143300,0.0,1.0
2014-03-19,32.54,34.2,32.0,33.64,123500,32.54,34.2,32.0,33.64,123500,0.0,1.0
2014-03-20,31.6,32.72,31.201,32.5,155900,31.6,32.72,31.201,32.5,155900,0.0,1.0
2014-03-21,31.09,32.0261,30.6,31.58,142100,31.09,32.0261,30.6,31.58,142100,0.0,1.0
2014-03-24,30.41,31.04,28.058,31.04,296400,30.41,31.04,28.058,31.04,296400,0.0,1.0
2014-03-25,29.76,31.56,29.12,30.48,146600,29.76,31.56,29.12,30.48,146600,0.0,1.0
2014-03-26,29.97,30.38,29.1,29.62,142400,29.97,30.38,29.1,29.62,142400,0.0,1.0
2014-03-27,30.83,31.565,29.7,30.0,130000,30.83,31.565,29.7,30.0,130000,0.0,1.0
2014-03-28,29.39,31.5,29.03,30.87,139700,29.39,31.5,29.03,30.87,139700,0.0,1.0
2014-03-31,31.35,31.6,29.4,29.4,85500,31.35,31.6,29.4,29.4,85500,0.0,1.0
2014-04-01,33.0,33.14,31.36,31.36,181400,33.0,33.14,31.36,31.36,181400,0.0,1.0
2014-04-02,33.01,33.76,32.1,33.76,282400,33.01,33.76,32.1,33.76,282400,0.0,1.0
2014-04-03,31.02,33.21,30.13,32.81,110200,31.02,33.21,30.13,32.81,110200,0.0,1.0
2014-04-04,28.82,31.61,28.53,31.11,121800,28.82,31.61,28.53,31.11,121800,0.0,1.0
2014-04-07,27.0,29.1,26.511,28.68,132000,27.0,29.1,26.511,28.68,132000,0.0,1.0
2014-04-08,28.02,28.37,26.6,27.0,141200,28.02,28.37,26.6,27.0,141200,0.0,1.0
2014-04-09,29.1,29.48,27.51,28.33,88500,29.1,29.48,27.51,28.33,88500,0.0,1.0
2014-04-10,26.68,29.1,26.35,29.1,135800,26.68,29.1,26.35,29.1,135800,0.0,1.0
2014-04-11,25.92,27.5,25.0,26.26,128700,25.92,27.5,25.0,26.26,128700,0.0,1.0
2014-04-14,22.8,27.219,22.07,26.11,403800,22.8,27.219,22.07,26.11,403800,0.0,1.0
2014-04-15,21.62,23.08,19.9,23.08,595200,21.62,23.08,19.9,23.08,595200,0.0,1.0
2014-04-16,24.79,25.2799,20.33,21.71,338800,24.79,25.2799,20.33,21.71,338800,0.0,1.0
2014-04-17,25.55,25.7334,23.7,24.89,251500,25.55,25.7334,23.7,24.89,251500,0.0,1.0
2014-04-21,30.83,31.01,25.56,25.6,675600,30.83,31.01,25.56,25.6,675600,0.0,1.0
2014-04-22,31.0,31.24,29.8,30.19,275800,31.0,31.24,29.8,30.19,275800,0.0,1.0
2014-04-23,32.37,32.43,30.2,31.0,175300,32.37,32.43,30.2,31.0,175300,0.0,1.0
2014-04-24,32.73,32.97,31.01,32.44,130400,32.73,32.97,31.01,32.44,130400,0.0,1.0
2014-04-25,31.24,32.45,30.17,32.33,121500,31.24,32.45,30.17,32.33,121500,0.0,1.0
2014-04-28,31.23,31.82,29.5101,31.09,173600,31.23,31.82,29.5101,31.09,173600,0.0,1.0
2014-04-29,31.22,31.7,30.52,31.09,87500,31.22,31.7,30.52,31.09,87500,0.0,1.0
2014-04-30,31.11,31.3,30.15,31.3,120800,31.11,31.3,30.15,31.3,120800,0.0,1.0
2014-05-01,34.36,34.62,30.65,31.2,238600,34.36,34.62,30.65,31.2,238600,0.0,1.0
2014-05-02,32.34,34.48,32.06,34.27,165000,32.34,34.48,32.06,34.27,165000,0.0,1.0
2014-05-05,32.42,34.08,28.5,30.1,296200,32.42,34.08,28.5,30.1,296200,0.0,1.0
2014-05-06,31.27,32.85,31.0,32.5,184800,31.27,32.85,31.0,32.5,184800,0.0,1.0
2014-05-07,31.14,31.792,29.7,31.29,229700,31.14,31.792,29.7,31.29,229700,0.0,1.0
2014-05-08,29.72,31.77,29.51,31.0,119700,29.72,31.77,29.51,31.0,119700,0.0,1.0
2014-05-09,30.74,31.3,29.0,29.44,98000,30.74,31.3,29.0,29.44,98000,0.0,1.0
2014-05-12,30.36,31.2,29.91,30.84,118500,30.36,31.2,29.91,30.84,118500,0.0,1.0
2014-05-13,30.49,31.0825,30.12,30.49,90600,30.49,31.0825,30.12,30.49,90600,0.0,1.0
2014-05-14,29.89,30.989,29.69,30.24,100700,29.89,30.989,29.69,30.24,100700,0.0,1.0
2014-05-15,27.95,29.0,27.5,29.0,275300,27.95,29.0,27.5,29.0,275300,0.0,1.0
2014-05-16,27.21,28.14,25.99,28.14,211500,27.21,28.14,25.99,28.14,211500,0.0,1.0
2014-05-19,29.24,29.6,26.804,27.08,119400,29.24,29.6,26.804,27.08,119400,0.0,1.0
2014-05-20,28.59,29.87,28.1,29.24,114000,28.59,29.87,28.1,29.24,114000,0.0,1.0
2014-05-21,28.37,29.6399,27.7,28.66,143300,28.37,29.6399,27.7,28.66,143300,0.0,1.0
2014-05-22,29.61,29.9025,28.11,28.44,100500,29.61,29.9025,28.11,28.44,100500,0.0,1.0
2014-05-23,30.73,31.15,29.662,29.9,135800,30.73,31.15,29.662,29.9,135800,0.0,1.0
2014-05-27,29.95,31.78,29.51,30.7,121200,29.95,31.78,29.51,30.7,121200,0.0,1.0
2014-05-28,30.91,31.295,29.46,30.05,125500,30.91,31.295,29.46,30.05,125500,0.0,1.0
2014-05-29,32.76,34.25,30.834,31.22,258900,32.76,34.25,30.834,31.22,258900,0.0,1.0
2014-05-30,31.85,33.1,31.58,32.99,157400,31.85,33.1,31.58,32.99,157400,0.0,1.0
2014-06-02,31.5,32.256,30.33,32.07,78000,31.5,32.256,30.33,32.07,78000,0.0,1.0
2014-06-03,32.38,32.74,31.27,31.58,99200,32.38,32.74,31.27,31.58,99200,0.0,1.0
2014-06-04,32.08,32.377,31.58,32.18,84700,32.08,32.377,31.58,32.18,84700,0.0,1.0
2014-06-05,32.4,32.7,31.7,32.21,122700,32.4,32.7,31.7,32.21,122700,0.0,1.0
2014-06-06,33.42,33.92,32.4,32.4,170800,33.42,33.92,32.4,32.4,170800,0.0,1.0
2014-06-09,34.57,35.0,33.04,33.17,201300,34.57,35.0,33.04,33.17,201300,0.0,1.0
2014-06-10,35.48,35.74,34.1482,34.4,160500,35.48,35.74,34.1482,34.4,160500,0.0,1.0
2014-06-11,35.61,36.25,34.7632,35.24,210400,35.61,36.25,34.7632,35.24,210400,0.0,1.0
2014-06-12,34.37,35.62,34.0105,35.57,66100,34.37,35.62,34.0105,35.57,66100,0.0,1.0
2014-06-13,34.2,34.67,33.12,34.13,79300,34.2,34.67,33.12,34.13,79300,0.0,1.0
2014-06-16,33.76,34.5599,33.0,34.35,90300,33.76,34.5599,33.0,34.35,90300,0.0,1.0
2014-06-17,33.93,34.58,33.02,33.63,97900,33.93,34.58,33.02,33.63,97900,0.0,1.0
2014-06-18,35.81,36.16,32.76,34.02,202800,35.81,36.16,32.76,34.02,202800,0.0,1.0
2014-06-19,35.47,36.39,34.69,35.81,114700,35.47,36.39,34.69,35.81,114700,0.0,1.0
2014-06-20,37.32,37.59,35.475,35.66,180400,37.32,37.59,35.475,35.66,180400,0.0,1.0
2014-06-23,36.55,37.74,36.04,37.1,127000,36.55,37.74,36.04,37.1,127000,0.0,1.0
2014-06-24,36.19,37.23,36.02,36.65,210700,36.19,37.23,36.02,36.65,210700,0.0,1.0
2014-06-25,36.13,36.63,35.75,35.91,140200,36.13,36.63,35.75,35.91,140200,0.0,1.0
2014-06-26,36.11,36.3,35.81,36.16,120200,36.11,36.3,35.81,36.16,120200,0.0,1.0
2014-06-27,34.9,36.47,34.281,35.99,1146500,34.9,36.47,34.281,35.99,1146500,0.0,1.0
2014-06-30,34.44,35.52,33.39,35.0,202600,34.44,35.52,33.39,35.0,202600,0.0,1.0
2014-07-01,37.1,38.17,34.238,34.61,279400,37.1,38.17,34.238,34.61,279400,0.0,1.0
2014-07-02,37.05,37.9899,36.83,37.1,204300,37.05,37.9899,36.83,37.1,204300,0.0,1.0
2014-07-03,37.21,37.85,36.45,37.35,62600,37.21,37.85,36.45,37.35,62600,0.0,1.0
2014-07-07,36.03,37.73,35.66,37.25,271200,36.03,37.73,35.66,37.25,271200,0.0,1.0
2014-07-08,33.51,35.84,32.062,35.84,327900,33.51,35.84,32.062,35.84,327900,0.0,1.0
2014-07-09,35.41,35.64,33.62,33.81,156700,35.41,35.64,33.62,33.81,156700,0.0,1.0
2014-07-10,35.08,36.18,33.95,34.14,113700,35.08,36.18,33.95,34.14,113700,0.0,1.0
2014-07-11,34.65,35.45,34.36,34.97,66100,34.65,35.45,34.36,34.97,66100,0.0,1.0
2014-07-14,35.94,36.3399,34.69,34.79,118400,35.94,36.3399,34.69,34.79,118400,0.0,1.0
2014-07-15,33.62,36.28,33.49,36.12,132000,33.62,36.28,33.49,36.12,132000,0.0,1.0
2014-07-16,31.97,34.05,31.75,33.96,205300,31.97,34.05,31.75,33.96,205300,0.0,1.0
2014-07-17,30.09,32.7799,30.0,31.82,203000,30.09,32.7799,30.0,31.82,203000,0.0,1.0
2014-07-18,32.03,32.19,30.06,30.32,150800,32.03,32.19,30.06,30.32,150800,0.0,1.0
2014-07-21,31.54,31.92,30.64,31.75,93600,31.54,31.92,30.64,31.75,93600,0.0,1.0
2014-07-22,31.875,32.75,31.6,31.68,95300,31.875,32.75,31.6,31.68,95300,0.0,1.0
2014-07-23,31.56,32.54,30.8,32.1,148400,31.56,32.54,30.8,32.1,148400,0.0,1.0
2014-07-24,31.18,32.29,31.11,31.49,128600,31.18,32.29,31.11,31.49,128600,0.0,1.0
2014-07-25,30.52,31.31,30.4,30.95,107900,30.52,31.31,30.4,30.95,107900,0.0,1.0
2014-07-28,28.36,30.76,28.12,30.5,319800,28.36,30.76,28.12,30.5,319800,0.0,1.0
2014-07-29,27.86,29.4,27.63,28.58,258400,27.86,29.4,27.63,28.58,258400,0.0,1.0
2014-07-30,28.03,29.162,27.71,28.36,198700,28.03,29.162,27.71,28.36,198700,0.0,1.0
2014-07-31,25.62,27.72,25.55,27.5,347800,25.62,27.72,25.55,27.5,347800,0.0,1.0
2014-08-01,26.74,27.36,25.17,25.4,342200,26.74,27.36,25.17,25.4,342200,0.0,1.0
2014-08-04,29.69,31.88,27.402,27.44,551800,29.69,31.88,27.402,27.44,551800,0.0,1.0
2014-08-05,29.33,30.489,28.695,29.84,204200,29.33,30.489,28.695,29.84,204200,0.0,1.0
2014-08-06,28.89,29.58,28.65,29.26,93600,28.89,29.58,28.65,29.26,93600,0.0,1.0
2014-08-07,27.9,29.11,27.72,29.11,104200,27.9,29.11,27.72,29.11,104200,0.0,1.0
2014-08-08,28.19,28.55,26.82,27.79,136000,28.19,28.55,26.82,27.79,136000,0.0,1.0
2014-08-11,28.92,29.5,27.94,28.48,135200,28.92,29.5,27.94,28.48,135200,0.0,1.0
2014-08-12,28.22,29.11,27.91,28.83,128900,28.22,29.11,27.91,28.83,128900,0.0,1.0
2014-08-13,29.48,30.07,28.0001,28.41,220800,29.48,30.07,28.0001,28.41,220800,0.0,1.0
2014-08-14,29.08,30.1491,28.88,29.51,142500,29.08,30.1491,28.88,29.51,142500,0.0,1.0
2014-08-15,28.98,29.8,28.26,29.36,103100,28.98,29.8,28.26,29.36,103100,0.0,1.0
2014-08-18,29.2,29.758,28.65,29.05,145000,29.2,29.758,28.65,29.05,145000,0.0,1.0
2014-08-19,29.33,29.748,29.064,29.32,78700,29.33,29.748,29.064,29.32,78700,0.0,1.0
2014-08-20,28.76,29.496,28.58,29.2,166400,28.76,29.496,28.58,29.2,166400,0.0,1.0
2014-08-21,28.82,29.13,27.62,28.71,248300,28.82,29.13,27.62,28.71,248300,0.0,1.0
2014-08-22,28.22,28.8,27.88,28.8,195000,28.22,28.8,27.88,28.8,195000,0.0,1.0
2014-08-25,30.12,30.45,28.5301,28.62,152200,30.12,30.45,28.5301,28.62,152200,0.0,1.0
2014-08-26,30.1,30.32,29.1,30.17,136200,30.1,30.32,29.1,30.17,136200,0.0,1.0
2014-08-27,29.85,30.42,29.51,30.07,124900,29.85,30.42,29.51,30.07,124900,0.0,1.0
2014-08-28,29.61,29.9799,28.7,29.54,119200,29.61,29.9799,28.7,29.54,119200,0.0,1.0
2014-08-29,29.33,29.74,29.02,29.6,95000,29.33,29.74,29.02,29.6,95000,0.0,1.0
2014-09-02,28.89,29.35,28.2,29.33,149200,28.89,29.35,28.2,29.33,149200,0.0,1.0
2014-09-03,28.05,29.36,27.86,28.99,265000,28.05,29.36,27.86,28.99,265000,0.0,1.0
2014-09-04,28.51,28.63,27.351,28.1,197600,28.51,28.63,27.351,28.1,197600,0.0,1.0
2014-09-05,28.07,28.58,27.6311,28.42,168400,28.07,28.58,27.6311,28.42,168400,0.0,1.0
2014-09-08,27.74,28.1615,26.6,27.9,149700,27.74,28.1615,26.6,27.9,149700,0.0,1.0
2014-09-09,26.25,27.59,26.072,27.59,431900,26.25,27.59,26.072,27.59,431900,0.0,1.0
2014-09-10,28.45,28.5,26.74,26.74,229000,28.45,28.5,26.74,26.74,229000,0.0,1.0
2014-09-11,27.66,28.18,27.15,27.72,264900,27.66,28.18,27.15,27.72,264900,0.0,1.0
2014-09-12,27.0,27.7,26.83,27.68,86700,27.0,27.7,26.83,27.68,86700,0.0,1.0
2014-09-15,27.5,27.87,26.51,26.96,224400,27.5,27.87,26.51,26.96,224400,0.0,1.0
2014-09-16,27.81,27.88,26.975,27.33,116300,27.81,27.88,26.975,27.33,116300,0.0,1.0
2014-09-17,29.88,30.36,28.21,28.21,196200,29.88,30.36,28.21,28.21,196200,0.0,1.0
2014-09-18,29.81,30.04,29.09,30.01,131200,29.81,30.04,29.09,30.01,131200,0.0,1.0
2014-09-19,29.3,30.24,28.82,30.13,216000,29.3,30.24,28.82,30.13,216000,0.0,1.0
2014-09-22,28.06,29.41,27.67,29.0,57300,28.06,29.41,27.67,29.0,57300,0.0,1.0
2014-09-23,28.02,29.067,27.8501,28.01,92300,28.02,29.067,27.8501,28.01,92300,0.0,1.0
2014-09-24,28.67,28.77,27.76,28.04,56344,28.67,28.77,27.76,28.04,56344,0.0,1.0
2014-09-25,28.09,28.85,27.76,28.53,147846,28.09,28.85,27.76,28.53,147846,0.0,1.0
2014-09-26,28.59,28.69,27.83,28.34,66774,28.59,28.69,27.83,28.34,66774,0.0,1.0
2014-09-29,28.54,29.21,27.7,28.08,85449,28.54,29.21,27.7,28.08,85449,0.0,1.0
2014-09-30,28.28,29.7404,27.7701,28.51,321430,28.28,29.7404,27.7701,28.51,321430,0.0,1.0
2014-10-01,27.14,28.3,26.8,28.16,236060,27.14,28.3,26.8,28.16,236060,0.0,1.0
2014-10-02,27.61,27.87,26.7665,27.18,95483,27.61,27.87,26.7665,27.18,95483,0.0,1.0
2014-10-03,27.93,28.41,27.226,27.99,73518,27.93,28.41,27.226,27.99,73518,0.0,1.0
2014-10-06,27.235,28.24,26.9,28.0,105459,27.235,28.24,26.9,28.0,105459,0.0,1.0
2014-10-07,26.61,27.44,26.51,26.95,76642,26.61,27.44,26.51,26.95,76642,0.0,1.0
2014-10-08,27.87,27.965,25.4501,26.61,103642,27.87,27.965,25.4501,26.61,103642,0.0,1.0
2014-10-09,26.74,28.15,26.385,27.8,132641,26.74,28.15,26.385,27.8,132641,0.0,1.0
2014-10-10,26.24,27.55,25.96,26.81,331803,26.24,27.55,25.96,26.81,331803,0.0,1.0
2014-10-13,26.08,27.37,25.584,26.38,101033,26.08,27.37,25.584,26.38,101033,0.0,1.0
2014-10-14,25.42,26.69,25.02,26.49,164692,25.42,26.69,25.02,26.49,164692,0.0,1.0
2014-10-15,25.97,26.19,24.242,24.79,127429,25.97,26.19,24.242,24.79,127429,0.0,1.0
2014-10-16,27.85,28.04,25.02,25.02,86437,27.85,28.04,25.02,25.02,86437,0.0,1.0
2014-10-17,27.42,28.42,26.87,28.35,192290,27.42,28.42,26.87,28.35,192290,0.0,1.0
2014-10-20,27.79,28.2,27.14,27.26,222556,27.79,28.2,27.14,27.26,222556,0.0,1.0
2014-10-21,28.09,28.84,27.45,28.0,381187,28.09,28.84,27.45,28.0,381187,0.0,1.0
2014-10-22,27.93,28.44,27.61,28.11,115907,27.93,28.44,27.61,28.11,115907,0.0,1.0
2014-10-23,28.4,28.68,27.93,28.0,143795,28.4,28.68,27.93,28.0,143795,0.0,1.0
2014-10-24,30.08,30.1,28.44,28.44,154095,30.08,30.1,28.44,28.44,154095,0.0,1.0
2014-10-27,29.85,30.38,28.76,30.1,168075,29.85,30.38,28.76,30.1,168075,0.0,1.0
2014-10-28,30.23,30.81,29.81,30.09,234851,30.23,30.81,29.81,30.09,234851,0.0,1.0
2014-10-29,32.27,32.87,29.87,30.23,416718,32.27,32.87,29.87,30.23,416718,0.0,1.0
2014-10-30,33.05,33.4,30.4,31.81,204035,33.05,33.4,30.4,31.81,204035,0.0,1.0
2014-10-31,33.96,34.66,32.66,33.84,295019,33.96,34.66,32.66,33.84,295019,0.0,1.0
2014-11-03,41.2,41.43,37.0,37.0,1543533,41.2,41.43,37.0,37.0,1543533,0.0,1.0
2014-11-04,43.16,44.0,40.5,40.98,819263,43.16,44.0,40.5,40.98,819263,0.0,1.0
2014-11-05,44.88,45.86,43.17,43.17,430665,44.88,45.86,43.17,43.17,430665,0.0,1.0
2014-11-06,44.79,45.5,43.27,44.99,402999,44.79,45.5,43.27,44.99,402999,0.0,1.0
2014-11-07,46.0,46.03,44.13,44.87,329039,46.0,46.03,44.13,44.87,329039,0.0,1.0
2014-11-10,48.21,49.75,46.1101,46.28,531079,48.21,49.75,46.1101,46.28,531079,0.0,1.0
2014-11-11,48.35,49.129,47.0901,48.25,306219,48.35,49.129,47.0901,48.25,306219,0.0,1.0
2014-11-12,52.7,53.72,48.25,48.25,557259,52.7,53.72,48.25,48.25,557259,0.0,1.0
2014-11-13,51.47,53.2,50.7,52.85,387185,51.47,53.2,50.7,52.85,387185,0.0,1.0
2014-11-14,53.95,54.24,50.5501,51.49,225898,53.95,54.24,50.5501,51.49,225898,0.0,1.0
2014-11-17,52.87,56.74,52.65,54.29,387709,52.87,56.74,52.65,54.29,387709,0.0,1.0
2014-11-18,55.66,56.99,52.94,53.0,259664,55.66,56.99,52.94,53.0,259664,0.0,1.0
2014-11-19,55.26,56.96,54.743,55.42,187052,55.26,56.96,54.743,55.42,187052,0.0,1.0
2014-11-20,55.74,56.69,54.8101,55.23,176217,55.74,56.69,54.8101,55.23,176217,0.0,1.0
2014-11-21,55.05,56.64,54.22,56.64,182488,55.05,56.64,54.22,56.64,182488,0.0,1.0
2014-11-24,55.0,55.49,54.17,55.05,263574,55.0,55.49,54.17,55.05,263574,0.0,1.0
2014-11-25,55.18,56.24,54.59,55.03,184485,55.18,56.24,54.59,55.03,184485,0.0,1.0
2014-11-26,55.41,55.66,53.902,55.16,186600,55.41,55.66,53.902,55.16,186600,0.0,1.0
2014-11-28,54.11,56.24,53.82,55.66,70932,54.11,56.24,53.82,55.66,70932,0.0,1.0
2014-12-01,53.5,54.12,50.72,53.6,296323,53.5,54.12,50.72,53.6,296323,0.0,1.0
2014-12-02,58.51,60.0,52.51,52.51,378562,58.51,60.0,52.51,52.51,378562,0.0,1.0
2014-12-03,60.21,61.43,57.55,59.36,260732,60.21,61.43,57.55,59.36,260732,0.0,1.0
2014-12-04,53.45,58.94,50.5,58.94,1221150,53.45,58.94,50.5,58.94,1221150,0.0,1.0
2014-12-05,53.29,55.92,53.0105,53.99,464851,53.29,55.92,53.0105,53.99,464851,0.0,1.0
2014-12-08,52.77,56.0,52.01,53.45,392540,52.77,56.0,52.01,53.45,392540,0.0,1.0
2014-12-09,52.85,54.685,51.38,51.74,299683,52.85,54.685,51.38,51.74,299683,0.0,1.0
2014-12-10,51.38,53.7,50.593,52.81,363478,51.38,53.7,50.593,52.81,363478,0.0,1.0
2014-12-11,51.95,53.77,51.2101,51.4,235358,51.95,53.77,51.2101,51.4,235358,0.0,1.0
2014-12-12,54.28,55.32,51.5,51.54,314066,54.28,55.32,51.5,51.54,314066,0.0,1.0
2014-12-15,53.76,57.36,53.4236,55.9,453867,53.76,57.36,53.4236,55.9,453867,0.0,1.0
2014-12-16,55.08,56.0273,53.0,53.28,359704,55.08,56.0273,53.0,53.28,359704,0.0,1.0
2014-12-17,56.13,57.34,55.08,55.14,351515,56.13,57.34,55.08,55.14,351515,0.0,1.0
2014-12-18,55.8,57.2,53.79,57.2,360155,55.8,57.2,53.79,57.2,360155,0.0,1.0
2014-12-19,54.16,56.34,53.2,55.68,1150592,54.16,56.34,53.2,55.68,1150592,0.0,1.0
2014-12-22,55.82,56.27,53.5315,54.09,166971,55.82,56.27,53.5315,54.09,166971,0.0,1.0
2014-12-23,53.45,56.17,52.0,56.1,247398,53.45,56.17,52.0,56.1,247398,0.0,1.0
2014-12-24,55.24,55.8,52.05,53.48,113853,55.24,55.8,52.05,53.48,113853,0.0,1.0
2014-12-26,54.54,55.94,53.93,55.31,116834,54.54,55.94,53.93,55.31,116834,0.0,1.0
2014-12-29,53.96,55.16,53.4,54.54,158414,53.96,55.16,53.4,54.54,158414,0.0,1.0
2014-12-30,54.36,56.17,53.4,53.58,129771,54.36,56.17,53.4,53.58,129771,0.0,1.0
2014-12-31,56.39,57.969,54.44,54.63,197845,56.39,57.969,54.44,54.63,197845,0.0,1.0
2015-01-02,56.99,58.23,54.6,56.6,294399,56.99,58.23,54.6,56.6,294399,0.0,1.0
2015-01-05,55.98,57.749,55.52,57.0,318947,55.98,57.749,55.52,57.0,318947,0.0,1.0
2015-01-06,52.21,56.5,50.71,55.96,376064,52.21,56.5,50.71,55.96,376064,0.0,1.0
2015-01-07,53.42,54.425,52.25,52.61,208922,53.42,54.425,52.25,52.61,208922,0.0,1.0
2015-01-08,56.13,56.5,53.075,54.21,226252,56.13,56.5,53.075,54.21,226252,0.0,1.0
2015-01-09,55.97,56.57,53.88,56.07,204669,55.97,56.57,53.88,56.07,204669,0.0,1.0
2015-01-12,55.88,57.59,55.1101,55.99,216165,55.88,57.59,55.1101,55.99,216165,0.0,1.0
2015-01-13,54.41,56.7812,53.72,56.5,260694,54.41,56.7812,53.72,56.5,260694,0.0,1.0
2015-01-14,54.74,56.3,53.07,53.69,309300,54.74,56.3,53.07,53.69,309300,0.0,1.0
2015-01-15,53.47,55.6,52.73,54.69,254714,53.47,55.6,52.73,54.69,254714,0.0,1.0
2015-01-16,56.21,56.43,52.59,53.31,300034,56.21,56.43,52.59,53.31,300034,0.0,1.0
2015-01-20,54.93,56.53,53.44,56.2,233064,54.93,56.53,53.44,56.2,233064,0.0,1.0
2015-01-21,53.33,55.29,52.8,54.81,120708,53.33,55.29,52.8,54.81,120708,0.0,1.0
2015-01-22,52.82,53.62,50.7026,53.62,164293,52.82,53.62,50.7026,53.62,164293,0.0,1.0
2015-01-23,52.74,53.83,52.48,52.81,167987,52.74,53.83,52.48,52.81,167987,0.0,1.0
2015-01-26,53.83,54.12,52.12,52.75,98205,53.83,54.12,52.12,52.75,98205,0.0,1.0
2015-01-27,53.69,54.32,53.02,53.22,89978,53.69,54.32,53.02,53.22,89978,0.0,1.0
2015-01-28,56.85,58.96,55.84,56.0,525154,56.85,58.96,55.84,56.0,525154,0.0,1.0
2015-01-29,57.8,57.93,54.6901,56.83,260842,57.8,57.93,54.6901,56.83,260842,0.0,1.0
2015-01-30,55.97,58.359,55.87,57.41,171482,55.97,58.359,55.87,57.41,171482,0.0,1.0
2015-02-02,55.5,56.53,54.29,56.37,1220754,55.5,56.53,54.29,56.37,1220754,0.0,1.0
2015-02-03,54.29,55.76,52.26,55.49,303628,54.29,55.76,52.26,55.49,303628,0.0,1.0
2015-02-04,55.48,56.25,52.18,53.73,287790,55.48,56.25,52.18,53.73,287790,0.0,1.0
2015-02-05,56.92,57.33,55.12,55.91,208591,56.92,57.33,55.12,55.91,208591,0.0,1.0
2015-02-06,55.31,57.78,54.92,57.22,218342,55.31,57.78,54.92,57.22,218342,0.0,1.0
2015-02-09,59.28,61.95,56.2,56.2,563981,59.28,61.95,56.2,56.2,563981,0.0,1.0
2015-02-10,63.44,63.49,59.914,60.14,468162,63.44,63.49,59.914,60.14,468162,0.0,1.0
2015-02-11,62.15,64.8,61.0,63.44,217170,62.15,64.8,61.0,63.44,217170,0.0,1.0
2015-02-12,63.12,63.59,61.09,62.86,161781,63.12,63.59,61.09,62.86,161781,0.0,1.0
2015-02-13,62.69,64.585,62.01,63.52,182276,62.69,64.585,62.01,63.52,182276,0.0,1.0
2015-02-17,63.04,64.62,62.37,63.87,227902,63.04,64.62,62.37,63.87,227902,0.0,1.0
2015-02-18,66.03,67.11,62.01,63.4,464972,66.03,67.11,62.01,63.4,464972,0.0,1.0
2015-02-19,65.02,66.7,61.0,61.0,440543,65.02,66.7,61.0,61.0,440543,0.0,1.0
2015-02-20,68.66,69.61,65.19,65.19,327858,68.66,69.61,65.19,65.19,327858,0.0,1.0
2015-02-23,69.41,71.78,68.5015,68.68,351921,69.41,71.78,68.5015,68.68,351921,0.0,1.0
2015-02-24,69.8,70.24,68.32,69.51,214001,69.8,70.24,68.32,69.51,214001,0.0,1.0
2015-02-25,69.08,70.0,67.691,70.0,203752,69.08,70.0,67.691,70.0,203752,0.0,1.0
2015-02-26,69.46,70.2899,68.165,69.29,185324,69.46,70.2899,68.165,69.29,185324,0.0,1.0
2015-02-27,67.36,69.7125,66.31,69.58,284710,67.36,69.7125,66.31,69.58,284710,0.0,1.0
2015-03-02,70.75,71.49,68.568,69.0,463268,70.75,71.49,68.568,69.0,463268,0.0,1.0
2015-03-03,66.86,70.2,65.2,70.2,738687,66.86,70.2,65.2,70.2,738687,0.0,1.0
2015-03-04,67.18,67.92,64.54,67.0,421972,67.18,67.92,64.54,67.0,421972,0.0,1.0
2015-03-05,66.51,68.5,66.0613,68.0,260113,66.51,68.5,66.0613,68.0,260113,0.0,1.0
2015-03-06,66.72,67.44,65.17,66.18,370291,66.72,67.44,65.17,66.18,370291,0.0,1.0
2015-03-09,64.24,66.42,61.81,66.21,422046,64.24,66.42,61.81,66.21,422046,0.0,1.0
2015-03-10,63.73,64.3899,62.6,63.13,311239,63.73,64.3899,62.6,63.13,311239,0.0,1.0
2015-03-11,66.1,67.19,62.94,63.87,386924,66.1,67.19,62.94,63.87,386924,0.0,1.0
2015-03-12,62.16,66.89,61.91,66.75,1304556,62.16,66.89,61.91,66.75,1304556,0.0,1.0
2015-03-13,60.33,63.39,60.2,61.46,645710,60.33,63.39,60.2,61.46,645710,0.0,1.0
2015-03-16,62.95,63.04,60.435,60.58,409787,62.95,63.04,60.435,60.58,409787,0.0,1.0
2015-03-17,62.67,63.4875,61.57,62.93,254302,62.67,63.4875,61.57,62.93,254302,0.0,1.0
2015-03-18,62.92,63.19,61.62,62.5,220482,62.92,63.19,61.62,62.5,220482,0.0,1.0
2015-03-19,67.5,67.7655,62.84,62.84,582301,67.5,67.7655,62.84,62.84,582301,0.0,1.0
2015-03-20,65.98,68.92,64.726,68.03,919181,65.98,68.92,64.726,68.03,919181,0.0,1.0
2015-03-23,66.55,67.31,64.68,66.25,245305,66.55,67.31,64.68,66.25,245305,0.0,1.0
2015-03-24,65.87,68.0,65.6,66.59,183462,65.87,68.0,65.6,66.59,183462,0.0,1.0
2015-03-25,60.34,66.8,60.19,65.9,406652,60.34,66.8,60.19,65.9,406652,0.0,1.0
2015-03-26,60.39,61.82,57.76,59.95,341320,60.39,61.82,57.76,59.95,341320,0.0,1.0
2015-03-27,61.94,62.51,60.42,60.42,309848,61.94,62.51,60.42,60.42,309848,0.0,1.0
2015-03-30,62.93,64.21,62.31,62.85,184884,62.93,64.21,62.31,62.85,184884,0.0,1.0
2015-03-31,62.55,63.89,61.93,62.95,183012,62.55,63.89,61.93,62.95,183012,0.0,1.0
2015-04-01,63.76,63.78,60.92,62.35,157814,63.76,63.78,60.92,62.35,157814,0.0,1.0
2015-04-02,64.41,65.83,63.29,63.89,179106,64.41,65.83,63.29,63.89,179106,0.0,1.0
2015-04-06,65.75,66.82,63.8102,64.23,211281,65.75,66.82,63.8102,64.23,211281,0.0,1.0
2015-04-07,65.99,67.799,65.4168,65.85,209763,65.99,67.799,65.4168,65.85,209763,0.0,1.0
2015-04-08,69.71,69.84,65.42,65.99,307562,69.71,69.84,65.42,65.99,307562,0.0,1.0
2015-04-09,69.57,70.36,67.75,69.71,182955,69.57,70.36,67.75,69.71,182955,0.0,1.0
2015-04-10,68.23,69.54,67.34,67.69,178312,68.23,69.54,67.34,67.69,178312,0.0,1.0
2015-04-13,67.28,69.37,67.0,68.3,204196,67.28,69.37,67.0,68.3,204196,0.0,1.0
2015-04-14,67.38,67.95,65.8,67.26,123221,67.38,67.95,65.8,67.26,123221,0.0,1.0
2015-04-15,67.77,68.5,66.62,67.67,94539,67.77,68.5,66.62,67.67,94539,0.0,1.0
2015-04-16,68.71,70.6284,67.28,67.28,181276,68.71,70.6284,67.28,67.28,181276,0.0,1.0
2015-04-17,67.54,68.865,66.55,67.92,131782,67.54,68.865,66.55,67.92,131782,0.0,1.0
2015-04-20,68.12,68.375,65.8901,67.66,109768,68.12,68.375,65.8901,67.66,109768,0.0,1.0
2015-04-21,68.55,70.33,68.0725,68.53,182163,68.55,70.33,68.0725,68.53,182163,0.0,1.0
2015-04-22,69.79,70.955,67.83,68.75,206532,69.79,70.955,67.83,68.75,206532,0.0,1.0
2015-04-23,71.78,72.61,68.38,69.24,237300,71.78,72.61,68.38,69.24,237300,0.0,1.0
2015-04-24,70.26,72.43,69.48,71.54,189994,70.26,72.43,69.48,71.54,189994,0.0,1.0
2015-04-27,66.14,70.79,65.75,70.3,203756,66.14,70.79,65.75,70.3,203756,0.0,1.0
2015-04-28,66.66,68.02,64.1101,66.21,174348,66.66,68.02,64.1101,66.21,174348,0.0,1.0
2015-04-29,62.87,66.91,62.55,66.14,289864,62.87,66.91,62.55,66.14,289864,0.0,1.0
2015-04-30,60.98,63.59,59.67,62.67,347285,60.98,63.59,59.67,62.67,347285,0.0,1.0
2015-05-01,63.03,63.23,60.68,61.06,227408,63.03,63.23,60.68,61.06,227408,0.0,1.0
2015-05-04,61.82,64.3816,61.21,62.99,234396,61.82,64.3816,61.21,62.99,234396,0.0,1.0
2015-05-05,55.6,59.98,52.371,59.89,961099,55.6,59.98,52.371,59.89,961099,0.0,1.0
2015-05-06,52.28,56.2225,51.5,55.49,573395,52.28,56.2225,51.5,55.49,573395,0.0,1.0
2015-05-07,53.1,53.6099,50.7097,52.65,462869,53.1,53.6099,50.7097,52.65,462869,0.0,1.0
2015-05-08,52.93,55.8,52.15,53.89,398562,52.93,55.8,52.15,53.89,398562,0.0,1.0
2015-05-11,52.25,53.6099,52.13,53.13,202843,52.25,53.6099,52.13,53.13,202843,0.0,1.0
2015-05-12,52.19,53.2,50.62,52.0,273963,52.19,53.2,50.62,52.0,273963,0.0,1.0
2015-05-13,51.31,53.11,51.2,53.04,223225,51.31,53.11,51.2,53.04,223225,0.0,1.0
2015-05-14,51.57,52.0899,49.26,51.67,383223,51.57,52.0899,49.26,51.67,383223,0.0,1.0
2015-05-15,52.12,52.31,50.98,51.74,166312,52.12,52.31,50.98,51.74,166312,0.0,1.0
2015-05-18,52.74,53.1099,51.27,52.0,208606,52.74,53.1099,51.27,52.0,208606,0.0,1.0
2015-05-19,52.22,54.42,51.47,53.08,345232,52.22,54.42,51.47,53.08,345232,0.0,1.0
2015-05-20,51.53,52.17,50.88,51.37,208536,51.53,52.17,50.88,51.37,208536,0.0,1.0
2015-05-21,52.0,52.45,51.36,51.59,129106,52.0,52.45,51.36,51.59,129106,0.0,1.0
2015-05-22,53.1,53.36,51.86,52.12,135129,53.1,53.36,51.86,52.12,135129,0.0,1.0
2015-05-26,51.42,53.0,50.77,52.35,187890,51.42,53.0,50.77,52.35,187890,0.0,1.0
2015-05-27,50.87,51.67,50.56,51.25,159445,50.87,51.67,50.56,51.25,159445,0.0,1.0
2015-05-28,50.73,51.4,49.56,50.55,214674,50.73,51.4,49.56,50.55,214674,0.0,1.0
2015-05-29,50.38,50.885,49.55,50.85,318876,50.38,50.885,49.55,50.85,318876,0.0,1.0
2015-06-01,49.68,50.64,48.455,49.77,414695,49.68,50.64,48.455,49.77,414695,0.0,1.0
2015-06-02,49.68,50.89,47.56,49.17,819800,49.68,50.89,47.56,49.17,819800,0.0,1.0
2015-06-03,53.63,54.76,49.95,50.09,394691,53.63,54.76,49.95,50.09,394691,0.0,1.0
2015-06-04,54.21,55.18,53.08,54.25,280366,54.21,55.18,53.08,54.25,280366,0.0,1.0
2015-06-05,55.13,55.58,53.33,54.24,285292,55.13,55.58,53.33,54.24,285292,0.0,1.0
2015-06-08,54.99,56.38,54.21,55.25,288380,54.99,56.38,54.21,55.25,288380,0.0,1.0
2015-06-09,54.86,55.568,53.71,55.0,237981,54.86,55.568,53.71,55.0,237981,0.0,1.0
2015-06-10,55.27,55.67,54.15,55.0,136965,55.27,55.67,54.15,55.0,136965,0.0,1.0
2015-06-11,55.45,56.6,55.235,55.37,154733,55.45,56.6,55.235,55.37,154733,0.0,1.0
2015-06-12,55.7,57.14,54.81,55.32,222349,55.7,57.14,54.81,55.32,222349,0.0,1.0
2015-06-15,57.74,58.12,55.1235,56.18,318800,57.74,58.12,55.1235,56.18,318800,0.0,1.0
2015-06-16,58.8,59.0,57.08,57.85,255648,58.8,59.0,57.08,57.85,255648,0.0,1.0
2015-06-17,57.9,59.47,57.5,59.06,223786,57.9,59.47,57.5,59.06,223786,0.0,1.0
2015-06-18,60.84,61.74,58.05,58.05,395562,60.84,61.74,58.05,58.05,395562,0.0,1.0
2015-06-19,61.65,62.4,59.94,60.98,327176,61.65,62.4,59.94,60.98,327176,0.0,1.0
2015-06-22,61.88,62.9799,61.11,62.0,228007,61.88,62.9799,61.11,62.0,228007,0.0,1.0
2015-06-23,63.51,64.34,61.63,62.22,374998,63.51,64.34,61.63,62.22,374998,0.0,1.0
2015-06-24,63.31,64.63,62.55,63.25,401731,63.31,64.63,62.55,63.25,401731,0.0,1.0
2015-06-25,64.58,65.46,63.5717,65.31,356219,64.58,65.46,63.5717,65.31,356219,0.0,1.0
2015-06-26,62.77,65.0,62.25,65.0,460848,62.77,65.0,62.25,65.0,460848,0.0,1.0
2015-06-29,61.01,62.69,60.295,62.06,296302,61.01,62.69,60.295,62.06,296302,0.0,1.0
2015-06-30,62.05,62.58,60.732,61.61,215657,62.05,62.58,60.732,61.61,215657,0.0,1.0
2015-07-01,62.45,63.19,61.67,62.59,236241,62.45,63.19,61.67,62.59,236241,0.0,1.0
2015-07-02,61.29,62.79,60.7972,62.24,174724,61.29,62.79,60.7972,62.24,174724,0.0,1.0
2015-07-06,61.3,62.5682,60.05,60.92,202577,61.3,62.5682,60.05,60.92,202577,0.0,1.0
2015-07-07,60.71,61.59,59.65,61.59,282015,60.71,61.59,59.65,61.59,282015,0.0,1.0
2015-07-08,58.78,60.83,58.52,59.91,360861,58.78,60.83,58.52,59.91,360861,0.0,1.0
2015-07-09,60.86,61.91,58.84,59.41,223809,60.86,61.91,58.84,59.41,223809,0.0,1.0
2015-07-10,62.22,62.85,61.21,62.09,178124,62.22,62.85,61.21,62.09,178124,0.0,1.0
2015-07-13,67.19,68.19,63.01,64.21,523634,67.19,68.19,63.01,64.21,523634,0.0,1.0
2015-07-14,67.53,68.5499,66.32,67.38,263858,67.53,68.5499,66.32,67.38,263858,0.0,1.0
2015-07-15,65.4,69.79,65.0,68.46,441033,65.4,69.79,65.0,68.46,441033,0.0,1.0
2015-07-16,67.44,69.0,65.57,66.18,335814,67.44,69.0,65.57,66.18,335814,0.0,1.0
2015-07-17,69.3,70.0,67.316,67.59,325145,69.3,70.0,67.316,67.59,325145,0.0,1.0
2015-07-20,68.8,69.91,68.25,69.37,256886,68.8,69.91,68.25,69.37,256886,0.0,1.0
2015-07-21,71.18,71.88,68.81,68.81,388916,71.18,71.88,68.81,68.81,388916,0.0,1.0
2015-07-22,70.62,71.37,69.41,70.83,173816,70.62,71.37,69.41,70.83,173816,0.0,1.0
2015-07-23,70.16,72.52,69.97,70.86,269325,70.16,72.52,69.97,70.86,269325,0.0,1.0
2015-07-24,68.11,70.9,67.4,69.64,295139,68.11,70.9,67.4,69.64,295139,0.0,1.0
2015-07-27,69.99,71.05,66.122,68.03,463646,69.99,71.05,66.122,68.03,463646,0.0,1.0
2015-07-28,71.32,73.22,68.31,71.01,524947,71.32,73.22,68.31,71.01,524947,0.0,1.0
2015-07-29,69.02,72.079,68.21,71.04,436497,69.02,72.079,68.21,71.04,436497,0.0,1.0
2015-07-30,70.9,71.27,67.6,68.99,323735,70.9,71.27,67.6,68.99,323735,0.0,1.0
2015-07-31,71.03,73.5378,70.461,71.37,352342,71.03,73.5378,70.461,71.37,352342,0.0,1.0
2015-08-03,68.9,71.88,68.0,71.02,372577,68.9,71.88,68.0,71.02,372577,0.0,1.0
2015-08-04,59.19,67.15,59.055,65.4,987807,59.19,67.15,59.055,65.4,987807,0.0,1.0
2015-08-05,59.27,60.89,57.09,59.56,451353,59.27,60.89,57.09,59.56,451353,0.0,1.0
2015-08-06,55.77,60.03,55.632,59.31,403020,55.77,60.03,55.632,59.31,403020,0.0,1.0
2015-08-07,54.335,57.78,53.25,55.23,411371,54.335,57.78,53.25,55.23,411371,0.0,1.0
2015-08-10,54.81,56.7399,53.851,54.53,216346,54.81,56.7399,53.851,54.53,216346,0.0,1.0
2015-08-11,54.27,55.2799,52.88,54.1,185984,54.27,55.2799,52.88,54.1,185984,0.0,1.0
2015-08-12,56.2,57.61,52.56,53.65,311346,56.2,57.61,52.56,53.65,311346,0.0,1.0
2015-08-13,55.96,57.73,55.44,55.99,251911,55.96,57.73,55.44,55.99,251911,0.0,1.0
2015-08-14,54.76,56.14,53.33,56.0,270604,54.76,56.14,53.33,56.0,270604,0.0,1.0
2015-08-17,56.96,57.37,53.1136,54.65,302591,56.96,57.37,53.1136,54.65,302591,0.0,1.0
2015-08-18,55.34,57.05,55.0,56.57,296146,55.34,57.05,55.0,56.57,296146,0.0,1.0
2015-08-19,54.76,55.56,53.7,55.13,132614,54.76,55.56,53.7,55.13,132614,0.0,1.0
2015-08-20,50.37,54.63,50.35,54.01,284081,50.37,54.63,50.35,54.01,284081,0.0,1.0
2015-08-21,49.38,51.1,48.215,49.31,432225,49.38,51.1,48.215,49.31,432225,0.0,1.0
2015-08-24,48.01,50.92,43.68,45.55,353283,48.01,50.92,43.68,45.55,353283,0.0,1.0
2015-08-25,47.97,50.19,47.816,50.19,182381,47.97,50.19,47.816,50.19,182381,0.0,1.0
2015-08-26,50.06,50.21,47.21,49.31,230032,50.06,50.21,47.21,49.31,230032,0.0,1.0
2015-08-27,50.09,51.0,49.0,50.27,237366,50.09,51.0,49.0,50.27,237366,0.0,1.0
2015-08-28,52.0,52.8,49.53,49.65,211281,52.0,52.8,49.53,49.65,211281,0.0,1.0
2015-08-31,48.77,52.09,48.7,51.57,200240,48.77,52.09,48.7,51.57,200240,0.0,1.0
2015-09-01,50.36,52.43,46.2,47.75,361864,50.36,52.43,46.2,47.75,361864,0.0,1.0
2015-09-02,51.6,51.66,49.42,50.99,204930,51.6,51.66,49.42,50.99,204930,0.0,1.0
2015-09-03,51.77,53.99,51.055,52.24,358285,51.77,53.99,51.055,52.24,358285,0.0,1.0
2015-09-04,51.79,53.019,50.25,50.99,118327,51.79,53.019,50.25,50.99,118327,0.0,1.0
2015-09-08,53.95,54.04,51.77,53.01,172335,53.95,54.04,51.77,53.01,172335,0.0,1.0
2015-09-09,51.67,54.44,51.52,54.05,122285,51.67,54.44,51.52,54.05,122285,0.0,1.0
2015-09-10,51.96,52.983,51.39,51.59,129196,51.96,52.983,51.39,51.59,129196,0.0,1.0
2015-09-11,52.67,52.77,51.21,52.16,145448,52.67,52.77,51.21,52.16,145448,0.0,1.0
2015-09-14,53.47,53.83,51.8,52.82,159372,53.47,53.83,51.8,52.82,159372,0.0,1.0
2015-09-15,53.31,53.95,52.52,53.48,156505,53.31,53.95,52.52,53.48,156505,0.0,1.0
2015-09-16,54.07,54.645,51.4,53.29,191582,54.07,54.645,51.4,53.29,191582,0.0,1.0
2015-09-17,55.55,55.75,53.65,54.73,235889,55.55,55.75,53.65,54.73,235889,0.0,1.0
2015-09-18,53.07,55.2535,52.67,54.55,770838,53.07,55.2535,52.67,54.55,770838,0.0,1.0
2015-09-21,55.4,58.7,52.265,54.1,835373,55.4,58.7,52.265,54.1,835373,0.0,1.0
2015-09-22,46.66,55.05,46.06,54.43,1263468,46.66,55.05,46.06,54.43,1263468,0.0,1.0
2015-09-23,44.89,48.48,44.005,47.35,596237,44.89,48.48,44.005,47.35,596237,0.0,1.0
2015-09-24,46.2,46.59,43.6,44.51,394574,46.2,46.59,43.6,44.51,394574,0.0,1.0
2015-09-25,43.21,47.55,41.53,46.6,996609,43.21,47.55,41.53,46.6,996609,0.0,1.0
2015-09-28,39.61,46.0,38.8,44.31,754142,39.61,46.0,38.8,44.31,754142,0.0,1.0
2015-09-29,37.54,40.8,37.2,39.66,566452,37.54,40.8,37.2,39.66,566452,0.0,1.0
2015-09-30,39.51,40.0,37.81,38.51,520847,39.51,40.0,37.81,38.51,520847,0.0,1.0
2015-10-01,43.13,43.43,39.01,39.87,441199,43.13,43.43,39.01,39.87,441199,0.0,1.0
2015-10-02,43.62,44.3897,40.78,42.15,365677,43.62,44.3897,40.78,42.15,365677,0.0,1.0
2015-10-05,48.18,50.07,45.74,48.28,962656,48.18,50.07,45.74,48.28,962656,0.0,1.0
2015-10-06,43.55,48.305,41.475,47.99,551392,43.55,48.305,41.475,47.99,551392,0.0,1.0
2015-10-07,45.33,46.03,42.77,43.9,268356,45.33,46.03,42.77,43.9,268356,0.0,1.0
2015-10-08,45.85,46.35,44.0,45.07,421046,45.85,46.35,44.0,45.07,421046,0.0,1.0
2015-10-09,42.67,45.455,41.56,44.9,842567,42.67,45.455,41.56,44.9,842567,0.0,1.0
2015-10-12,40.52,43.4475,40.33,43.11,448612,40.52,43.4475,40.33,43.11,448612,0.0,1.0
2015-10-13,38.11,42.28,38.0,40.91,540063,38.11,42.28,38.0,40.91,540063,0.0,1.0
2015-10-14,38.82,39.73,38.01,38.35,377537,38.82,39.73,38.01,38.35,377537,0.0,1.0
2015-10-15,41.03,41.3271,38.63,38.75,290681,41.03,41.3271,38.63,38.75,290681,0.0,1.0
2015-10-16,41.37,42.5,40.07,41.19,294134,41.37,42.5,40.07,41.19,294134,0.0,1.0
2015-10-19,41.85,42.89,40.0211,41.62,296558,41.85,42.89,40.0211,41.62,296558,0.0,1.0
2015-10-20,40.34,42.2161,39.68,41.56,489538,40.34,42.2161,39.68,41.56,489538,0.0,1.0
2015-10-21,39.44,40.8,38.0,40.8,553745,39.44,40.8,38.0,40.8,553745,0.0,1.0
2015-10-22,37.34,40.18,36.15,39.47,558181,37.34,40.18,36.15,39.47,558181,0.0,1.0
2015-10-23,41.76,42.34,37.45,38.46,568988,41.76,42.34,37.45,38.46,568988,0.0,1.0
2015-10-26,41.35,42.8499,40.72,41.85,277817,41.35,42.8499,40.72,41.85,277817,0.0,1.0
2015-10-27,41.48,42.12,39.52,41.35,423543,41.48,42.12,39.52,41.35,423543,0.0,1.0
2015-10-28,44.09,44.15,40.78,41.26,386652,44.09,44.15,40.78,41.26,386652,0.0,1.0
2015-10-29,43.14,44.98,42.78,43.81,315233,43.14,44.98,42.78,43.81,315233,0.0,1.0
2015-10-30,41.84,43.5,41.36,43.0,394308,41.84,43.5,41.36,43.0,394308,0.0,1.0
2015-11-02,44.77,44.96,41.89,42.12,480217,44.77,44.96,41.89,42.12,480217,0.0,1.0
2015-11-03,39.9,42.49,38.01,41.02,1064904,39.9,42.49,38.01,41.02,1064904,0.0,1.0
2015-11-04,42.81,43.6298,40.07,40.07,433054,42.81,43.6298,40.07,40.07,433054,0.0,1.0
2015-11-05,40.98,43.07,39.99,42.61,230251,40.98,43.07,39.99,42.61,230251,0.0,1.0
2015-11-06,42.67,43.0,39.7924,41.13,193527,42.67,43.0,39.7924,41.13,193527,0.0,1.0
2015-11-09,42.38,43.25,41.6,42.14,260369,42.38,43.25,41.6,42.14,260369,0.0,1.0
2015-11-10,42.84,43.08,40.89,42.11,264606,42.84,43.08,40.89,42.11,264606,0.0,1.0
2015-11-11,39.57,43.1999,39.25,42.81,534334,39.57,43.1999,39.25,42.81,534334,0.0,1.0
2015-11-12,40.33,41.905,39.1901,39.77,281318,40.33,41.905,39.1901,39.77,281318,0.0,1.0
2015-11-13,42.77,44.0,40.8,41.14,419689,42.77,44.0,40.8,41.14,419689,0.0,1.0
2015-11-16,41.25,43.11,39.64,42.58,357250,41.25,43.11,39.64,42.58,357250,0.0,1.0
2015-11-17,43.06,43.76,40.41,41.09,567126,43.06,43.76,40.41,41.09,567126,0.0,1.0
2015-11-18,43.41,43.9,42.56,43.0,301567,43.41,43.9,42.56,43.0,301567,0.0,1.0
2015-11-19,41.65,43.7,41.13,43.57,211637,41.65,43.7,41.13,43.57,211637,0.0,1.0
2015-11-20,42.37,43.03,41.41,41.86,316641,42.37,43.03,41.41,41.86,316641,0.0,1.0
2015-11-23,42.87,43.36,42.08,42.08,236006,42.87,43.36,42.08,42.08,236006,0.0,1.0
2015-11-24,43.18,43.28,41.83,42.34,118269,43.18,43.28,41.83,42.34,118269,0.0,1.0
2015-11-25,43.84,44.0,43.01,43.35,112549,43.84,44.0,43.01,43.35,112549,0.0,1.0
2015-11-27,44.07,44.22,43.01,43.91,35001,44.07,44.22,43.01,43.91,35001,0.0,1.0
2015-11-30,43.82,44.17,43.0,44.06,153570,43.82,44.17,43.0,44.06,153570,0.0,1.0
2015-12-01,43.97,44.04,42.724,43.95,276182,43.97,44.04,42.724,43.95,276182,0.0,1.0
2015-12-02,43.68,45.48,43.25,44.05,272411,43.68,45.48,43.25,44.05,272411,0.0,1.0
2015-12-03,42.22,44.12,41.58,44.12,300482,42.22,44.12,41.58,44.12,300482,0.0,1.0
2015-12-04,44.07,44.33,41.73,42.46,326883,44.07,44.33,41.73,42.46,326883,0.0,1.0
2015-12-07,41.16,43.42,40.88,43.2,471343,41.16,43.42,40.88,43.2,471343,0.0,1.0
2015-12-08,43.47,43.83,40.16,40.83,327348,43.47,43.83,40.16,40.83,327348,0.0,1.0
2015-12-09,42.66,43.61,41.87,43.15,317082,42.66,43.61,41.87,43.15,317082,0.0,1.0
2015-12-10,44.94,45.58,42.51,42.8,394491,44.94,45.58,42.51,42.8,394491,0.0,1.0
2015-12-11,42.61,44.36,41.52,44.22,309506,42.61,44.36,41.52,44.22,309506,0.0,1.0
2015-12-14,42.49,43.7553,40.272,43.0,305295,42.49,43.7553,40.272,43.0,305295,0.0,1.0
2015-12-15,44.25,45.56,42.49,43.12,301632,44.25,45.56,42.49,43.12,301632,0.0,1.0
2015-12-16,45.17,45.89,43.705,45.0,251833,45.17,45.89,43.705,45.0,251833,0.0,1.0
2015-12-17,43.49,46.0,43.085,46.0,223880,43.49,46.0,43.085,46.0,223880,0.0,1.0
2015-12-18,44.23,44.7,43.07,43.24,568874,44.23,44.7,43.07,43.24,568874,0.0,1.0
2015-12-21,45.32,45.97,43.24,44.5,193473,45.32,45.97,43.24,44.5,193473,0.0,1.0
2015-12-22,45.29,45.92,44.7301,45.36,255408,45.29,45.92,44.7301,45.36,255408,0.0,1.0
2015-12-23,48.21,49.34,45.29,45.62,334097,48.21,49.34,45.29,45.62,334097,0.0,1.0
2015-12-24,47.48,48.9032,46.4,48.29,118659,47.48,48.9032,46.4,48.29,118659,0.0,1.0
2015-12-28,46.72,47.34,45.45,47.17,233652,46.72,47.34,45.45,47.17,233652,0.0,1.0
2015-12-29,48.01,48.81,46.72,47.06,117612,48.01,48.81,46.72,47.06,117612,0.0,1.0
2015-12-30,46.86,47.79,46.65,47.79,108834,46.86,47.79,46.65,47.79,108834,0.0,1.0
2015-12-31,45.125,47.09,44.66,46.78,233408,45.125,47.09,44.66,46.78,233408,0.0,1.0
2016-01-04,44.07,44.67,43.02,44.52,210576,44.07,44.67,43.02,44.52,210576,0.0,1.0
2016-01-05,44.55,46.005,43.91,44.8,213465,44.55,46.005,43.91,44.8,213465,0.0,1.0
2016-01-06,42.47,44.51,42.14,44.0,169258,42.47,44.51,42.14,44.0,169258,0.0,1.0
2016-01-07,40.09,42.35,39.96,41.83,231779,40.09,42.35,39.96,41.83,231779,0.0,1.0
2016-01-08,39.07,41.399,38.35,40.54,263969,39.07,41.399,38.35,40.54,263969,0.0,1.0
2016-01-11,37.29,39.58,36.5,39.56,288626,37.29,39.58,36.5,39.56,288626,0.0,1.0
2016-01-12,39.06,39.31,37.5,37.66,210855,39.06,39.31,37.5,37.66,210855,0.0,1.0
2016-01-13,36.38,39.84,35.93,39.35,229496,36.38,39.84,35.93,39.35,229496,0.0,1.0
2016-01-14,37.99,38.65,34.69,36.5,187372,37.99,38.65,34.69,36.5,187372,0.0,1.0
2016-01-15,35.67,38.1,34.13,36.61,242220,35.67,38.1,34.13,36.61,242220,0.0,1.0
2016-01-19,33.88,36.685,33.02,36.29,228804,33.88,36.685,33.02,36.29,228804,0.0,1.0
2016-01-20,34.86,35.7,31.84,33.11,246049,34.86,35.7,31.84,33.11,246049,0.0,1.0
2016-01-21,34.83,36.05,33.71,34.99,146218,34.83,36.05,33.71,34.99,146218,0.0,1.0
2016-01-22,35.46,37.2099,35.09,35.66,138638,35.46,37.2099,35.09,35.66,138638,0.0,1.0
2016-01-25,34.98,35.8815,34.72,35.5,130104,34.98,35.8815,34.72,35.5,130104,0.0,1.0
2016-01-26,34.68,35.2557,33.59,34.83,166639,34.68,35.2557,33.59,34.83,166639,0.0,1.0
2016-01-27,32.68,34.76,32.37,34.44,236721,32.68,34.76,32.37,34.44,236721,0.0,1.0
2016-01-28,31.5,33.65,30.93,33.07,234882,31.5,33.65,30.93,33.07,234882,0.0,1.0
2016-01-29,32.01,32.3988,30.5548,31.79,240823,32.01,32.3988,30.5548,31.79,240823,0.0,1.0
2016-02-01,33.22,33.99,31.36,31.88,195345,33.22,33.99,31.36,31.88,195345,0.0,1.0
2016-02-02,31.05,32.76,30.82,32.43,202814,31.05,32.76,30.82,32.43,202814,0.0,1.0
2016-02-03,31.75,32.01,30.03,31.23,182069,31.75,32.01,30.03,31.23,182069,0.0,1.0
2016-02-04,32.19,33.33,31.17,31.5,123220,32.19,33.33,31.17,31.5,123220,0.0,1.0
2016-02-05,30.61,32.17,30.18,31.99,186288,30.61,32.17,30.18,31.99,186288,0.0,1.0
2016-02-08,28.09,30.277,27.53,30.14,203073,28.09,30.277,27.53,30.14,203073,0.0,1.0
2016-02-09,28.94,29.722,26.8,27.42,148580,28.94,29.722,26.8,27.42,148580,0.0,1.0
2016-02-10,28.81,30.39,28.62,29.36,205004,28.81,30.39,28.62,29.36,205004,0.0,1.0
2016-02-11,28.47,29.03,27.0,28.07,145991,28.47,29.03,27.0,28.07,145991,0.0,1.0
2016-02-12,29.01,29.29,27.81,29.29,106502,29.01,29.29,27.81,29.29,106502,0.0,1.0
2016-02-16,29.67,30.4,29.42,29.42,198246,29.67,30.4,29.42,29.42,198246,0.0,1.0
2016-02-17,30.86,31.01,29.735,30.0,230948,30.86,31.01,29.735,30.0,230948,0.0,1.0
2016-02-18,30.29,31.9079,30.25,31.35,277048,30.29,31.9079,30.25,31.35,277048,0.0,1.0
2016-02-19,30.44,30.95,30.0,30.11,143071,30.44,30.95,30.0,30.11,143071,0.0,1.0
2016-02-22,31.4,31.61,30.52,31.01,227360,31.4,31.61,30.52,31.01,227360,0.0,1.0
2016-02-23,34.33,36.55,31.6282,31.7,598398,34.33,36.55,31.6282,31.7,598398,0.0,1.0
2016-02-24,34.26,34.74,32.0,33.46,380516,34.26,34.74,32.0,33.46,380516,0.0,1.0
2016-02-25,33.66,34.9,33.1001,34.23,170767,33.66,34.9,33.1001,34.23,170767,0.0,1.0
2016-02-26,33.94,34.76,33.53,33.96,124461,33.94,34.76,33.53,33.96,124461,0.0,1.0
2016-02-29,33.06,33.913,32.54,33.62,150388,33.06,33.913,32.54,33.62,150388,0.0,1.0
2016-03-01,34.26,34.27,32.5701,33.39,120869,34.26,34.27,32.5701,33.39,120869,0.0,1.0
2016-03-02,35.54,35.78,33.43,34.17,323489,35.54,35.78,33.43,34.17,323489,0.0,1.0
2016-03-03,35.45,35.67,34.49,35.43,208533,35.45,35.67,34.49,35.43,208533,0.0,1.0
2016-03-04,35.2,36.4499,34.57,35.45,174938,35.2,36.4499,34.57,35.45,174938,0.0,1.0
2016-03-07,36.37,36.7025,34.7,35.05,178610,36.37,36.7025,34.7,35.05,178610,0.0,1.0
2016-03-08,34.84,36.4,34.73,36.07,167560,34.84,36.4,34.73,36.07,167560,0.0,1.0
2016-03-09,34.71,35.34,33.87,35.12,231925,34.71,35.34,33.87,35.12,231925,0.0,1.0
2016-03-10,34.08,35.75,33.45,34.99,224341,34.08,35.75,33.45,34.99,224341,0.0,1.0
2016-03-11,36.16,36.27,34.23,34.76,226174,36.16,36.27,34.23,34.76,226174,0.0,1.0
2016-03-14,35.24,36.7899,35.06,36.18,185947,35.24,36.7899,35.06,36.18,185947,0.0,1.0
2016-03-15,33.21,34.86,32.55,34.78,287107,33.21,34.86,32.55,34.78,287107,0.0,1.0
2016-03-16,31.47,33.89,30.81,33.04,235283,31.47,33.89,30.81,33.04,235283,0.0,1.0
2016-03-17,31.6,32.0,30.15,31.34,297755,31.6,32.0,30.15,31.34,297755,0.0,1.0
2016-03-18,32.04,32.79,31.0,31.75,695967,32.04,32.79,31.0,31.75,695967,0.0,1.0
2016-03-21,33.25,34.1,31.8,31.8,227748,33.25,34.1,31.8,31.8,227748,0.0,1.0
2016-03-22,34.68,34.99,32.92,32.92,152699,34.68,34.99,32.92,32.92,152699,0.0,1.0
2016-03-23,32.99,34.98,32.88,34.13,235643,32.99,34.98,32.88,34.13,235643,0.0,1.0
2016-03-24,32.55,33.25,32.1,32.68,209795,32.55,33.25,32.1,32.68,209795,0.0,1.0
2016-03-28,31.55,32.8,31.35,32.8,308842,31.55,32.8,31.35,32.8,308842,0.0,1.0
2016-03-29,32.4,32.51,30.6,31.53,233370,32.4,32.51,30.6,31.53,233370,0.0,1.0
2016-03-30,32.33,33.92,31.6,32.71,219751,32.33,33.92,31.6,32.71,219751,0.0,1.0
2016-03-31,33.66,34.08,32.4,32.54,259706,33.66,34.08,32.4,32.54,259706,0.0,1.0
2016-04-01,33.94,34.22,32.46,33.36,196789,33.94,34.22,32.46,33.36,196789,0.0,1.0
2016-04-04,36.91,39.24,36.63,36.71,820118,36.91,39.24,36.63,36.71,820118,0.0,1.0
2016-04-05,36.32,37.541,35.87,36.57,218454,36.32,37.541,35.87,36.57,218454,0.0,1.0
2016-04-06,40.97,41.435,36.49,36.53,392908,40.97,41.435,36.49,36.53,392908,0.0,1.0
2016-04-07,40.59,41.87,40.105,40.74,497587,40.59,41.87,40.105,40.74,497587,0.0,1.0
2016-04-08,40.57,41.41,40.0,41.39,201818,40.57,41.41,40.0,41.39,201818,0.0,1.0
2016-04-11,40.42,41.14,40.0647,41.03,152904,40.42,41.14,40.0647,41.03,152904,0.0,1.0
2016-04-12,40.27,41.0,39.79,40.29,159123,40.27,41.0,39.79,40.29,159123,0.0,1.0
2016-04-13,42.85,42.92,40.67,40.92,362690,42.85,42.92,40.67,40.92,362690,0.0,1.0
2016-04-14,43.1,43.66,42.32,42.7,152109,43.1,43.66,42.32,42.7,152109,0.0,1.0
2016-04-15,43.25,43.5,42.3501,42.9,135928,43.25,43.5,42.3501,42.9,135928,0.0,1.0
2016-04-18,44.76,45.05,42.4501,42.91,181332,44.76,45.05,42.4501,42.91,181332,0.0,1.0
2016-04-19,46.32,46.55,44.285,44.71,252660,46.32,46.55,44.285,44.71,252660,0.0,1.0
2016-04-20,47.01,47.24,45.86,46.17,214160,47.01,47.24,45.86,46.17,214160,0.0,1.0
2016-04-21,48.58,49.35,46.28,47.01,198869,48.58,49.35,46.28,47.01,198869,0.0,1.0
2016-04-22,48.24,49.52,47.85,48.53,201386,48.24,49.52,47.85,48.53,201386,0.0,1.0
2016-04-25,47.77,49.02,46.89,47.96,134342,47.77,49.02,46.89,47.96,134342,0.0,1.0
2016-04-26,47.72,49.1,46.96,47.79,211042,47.72,49.1,46.96,47.79,211042,0.0,1.0
2016-04-27,47.29,47.71,45.41,47.37,206365,47.29,47.71,45.41,47.37,206365,0.0,1.0
2016-04-28,46.655,47.8,46.46,46.96,149749,46.655,47.8,46.46,46.96,149749,0.0,1.0
2016-04-29,45.47,46.66,44.845,46.55,229468,45.47,46.66,44.845,46.55,229468,0.0,1.0
2016-05-02,46.11,46.28,44.49,45.59,195266,46.11,46.28,44.49,45.59,195266,0.0,1.0
2016-05-03,45.84,46.44,45.0,45.71,216299,45.84,46.44,45.0,45.71,216299,0.0,1.0
2016-05-04,43.68,45.73,43.45,45.24,249507,43.68,45.73,43.45,45.24,249507,0.0,1.0
2016-05-05,46.67,47.57,42.37,44.98,440404,46.67,47.57,42.37,44.98,440404,0.0,1.0
2016-05-06,46.49,47.635,45.72,46.16,318879,46.49,47.635,45.72,46.16,318879,0.0,1.0
2016-05-09,45.42,47.4,45.15,46.58,172173,45.42,47.4,45.15,46.58,172173,0.0,1.0
2016-05-10,46.14,46.65,44.75,45.62,148368,46.14,46.65,44.75,45.62,148368,0.0,1.0
2016-05-11,45.2,47.01,45.1,46.01,129049,45.2,47.01,45.1,46.01,129049,0.0,1.0
2016-05-12,44.13,45.57,43.42,45.57,165555,44.13,45.57,43.42,45.57,165555,0.0,1.0
2016-05-13,45.5,46.28,44.01,44.01,198091,45.5,46.28,44.01,44.01,198091,0.0,1.0
2016-05-16,45.99,46.42,44.71,45.95,160816,45.99,46.42,44.71,45.95,160816,0.0,1.0
2016-05-17,46.36,47.29,45.16,46.5,220741,46.36,47.29,45.16,46.5,220741,0.0,1.0
2016-05-18,47.9,48.35,45.8,46.03,163593,47.9,48.35,45.8,46.03,163593,0.0,1.0
2016-05-19,47.69,48.6,46.415,47.61,158726,47.69,48.6,46.415,47.61,158726,0.0,1.0
2016-05-20,49.54,49.94,47.5,47.98,151192,49.54,49.94,47.5,47.98,151192,0.0,1.0
2016-05-23,49.2,50.8999,49.0401,49.71,181414,49.2,50.8999,49.0401,49.71,181414,0.0,1.0
2016-05-24,50.09,50.52,48.7,49.69,177050,50.09,50.52,48.7,49.69,177050,0.0,1.0
2016-05-25,52.05,52.25,50.0,50.39,209616,52.05,52.25,50.0,50.39,209616,0.0,1.0
2016-05-26,51.65,52.32,51.025,52.0,123974,51.65,52.32,51.025,52.0,123974,0.0,1.0
2016-05-27,52.28,52.88,51.215,51.8,111659,52.28,52.88,51.215,51.8,111659,0.0,1.0
2016-05-31,54.15,54.66,52.63,53.01,242416,54.15,54.66,52.63,53.01,242416,0.0,1.0
2016-06-01,54.75,56.06,53.8432,54.19,403277,54.75,56.06,53.8432,54.19,403277,0.0,1.0
2016-06-02,56.15,56.66,54.06,54.44,190077,56.15,56.66,54.06,54.44,190077,0.0,1.0
2016-06-03,54.57,56.52,53.2,56.23,207409,54.57,56.52,53.2,56.23,207409,0.0,1.0
2016-06-06,55.76,56.26,53.93,55.03,176520,55.76,56.26,53.93,55.03,176520,0.0,1.0
2016-06-07,55.52,56.4,54.5,55.25,139044,55.52,56.4,54.5,55.25,139044,0.0,1.0
2016-06-08,55.8,56.06,54.96,55.63,148904,55.8,56.06,54.96,55.63,148904,0.0,1.0
2016-06-09,53.69,56.12,53.56,55.44,218284,53.69,56.12,53.56,55.44,218284,0.0,1.0
2016-06-10,52.05,53.5,51.44,53.07,216038,52.05,53.5,51.44,53.07,216038,0.0,1.0
2016-06-13,53.19,55.71,51.55,51.97,266669,53.19,55.71,51.55,51.97,266669,0.0,1.0
2016-06-14,54.81,55.03,52.87,52.95,217922,54.81,55.03,52.87,52.95,217922,0.0,1.0
2016-06-15,55.49,56.39,54.99,55.12,158653,55.49,56.39,54.99,55.12,158653,0.0,1.0
2016-06-16,56.01,56.29,54.1,55.15,217516,56.01,56.29,54.1,55.15,217516,0.0,1.0
2016-06-17,52.84,56.05,52.52,56.05,506453,52.84,56.05,52.52,56.05,506453,0.0,1.0
2016-06-20,53.09,54.03,52.55,53.81,172222,53.09,54.03,52.55,53.81,172222,0.0,1.0
2016-06-21,51.36,53.17,50.56,53.17,199862,51.36,53.17,50.56,53.17,199862,0.0,1.0
2016-06-22,52.79,54.42,50.6301,51.39,211614,52.79,54.42,50.6301,51.39,211614,0.0,1.0
2016-06-23,56.27,56.86,54.06,54.06,340285,56.27,56.86,54.06,54.06,340285,0.0,1.0
2016-06-24,54.34,55.88,51.9009,53.46,353253,54.34,55.88,51.9009,53.46,353253,0.0,1.0
2016-06-27,52.55,54.56,52.27,53.47,154099,52.55,54.56,52.27,53.47,154099,0.0,1.0
2016-06-28,57.0,57.55,53.44,53.44,389680,57.0,57.55,53.44,53.44,389680,0.0,1.0
2016-06-29,56.18,57.91,55.92,57.78,318643,56.18,57.91,55.92,57.78,318643,0.0,1.0
2016-06-30,55.82,56.85,54.55,56.21,301288,55.82,56.85,54.55,56.21,301288,0.0,1.0
2016-07-01,57.31,58.31,55.75,55.75,271074,57.31,58.31,55.75,55.75,271074,0.0,1.0
2016-07-05,56.89,57.8799,55.67,57.39,194745,56.89,57.8799,55.67,57.39,194745,0.0,1.0
2016-07-06,57.53,57.9,56.34,56.34,171370,57.53,57.9,56.34,56.34,171370,0.0,1.0
2016-07-07,58.12,58.39,57.02,57.88,123997,58.12,58.39,57.02,57.88,123997,0.0,1.0
2016-07-08,56.51,57.79,55.77,56.91,239927,56.51,57.79,55.77,56.91,239927,0.0,1.0
2016-07-11,55.38,57.0004,55.29,56.68,173693,55.38,57.0004,55.29,56.68,173693,0.0,1.0
2016-07-12,55.73,56.5053,55.58,55.7,151739,55.73,56.5053,55.58,55.7,151739,0.0,1.0
2016-07-13,54.26,56.43,54.22,56.03,123596,54.26,56.43,54.22,56.03,123596,0.0,1.0
2016-07-14,54.19,54.91,53.8001,54.91,130894,54.19,54.91,53.8001,54.91,130894,0.0,1.0
2016-07-15,54.91,55.5,54.0282,54.31,89159,54.91,55.5,54.0282,54.31,89159,0.0,1.0
2016-07-18,56.01,57.93,54.38,55.08,297054,56.01,57.93,54.38,55.08,297054,0.0,1.0
2016-07-19,56.4,61.445,56.21,57.96,941923,56.4,61.445,56.21,57.96,941923,0.0,1.0
2016-07-20,58.57,58.66,55.7,56.67,358581,58.57,58.66,55.7,56.67,358581,0.0,1.0
2016-07-21,58.24,59.1699,57.6,59.04,149805,58.24,59.1699,57.6,59.04,149805,0.0,1.0
2016-07-22,58.72,58.97,57.66,58.31,100216,58.72,58.97,57.66,58.31,100216,0.0,1.0
2016-07-25,58.69,59.24,57.89,58.99,143840,58.69,59.24,57.89,58.99,143840,0.0,1.0
2016-07-26,59.49,59.6663,58.3,58.69,142185,59.49,59.6663,58.3,58.69,142185,0.0,1.0
2016-07-27,60.19,61.65,59.71,60.0,245011,60.19,61.65,59.71,60.0,245011,0.0,1.0
2016-07-28,59.61,60.56,58.76,60.07,145404,59.61,60.56,58.76,60.07,145404,0.0,1.0
2016-07-29,60.6,61.05,59.07,59.59,123806,60.6,61.05,59.07,59.59,123806,0.0,1.0
2016-08-01,61.06,61.45,59.121,60.51,197677,61.06,61.45,59.121,60.51,197677,0.0,1.0
2016-08-02,61.02,62.0,59.95,61.08,186729,61.02,62.0,59.95,61.08,186729,0.0,1.0
2016-08-03,62.1,62.73,60.641,60.98,288013,62.1,62.73,60.641,60.98,288013,0.0,1.0
2016-08-04,66.39,69.01,64.02,65.66,887556,66.39,69.01,64.02,65.66,887556,0.0,1.0
2016-08-05,68.28,70.33,66.71,68.0,617142,68.28,70.33,66.71,68.0,617142,0.0,1.0
2016-08-08,67.0,69.1106,66.32,67.83,341270,67.0,69.1106,66.32,67.83,341270,0.0,1.0
2016-08-09,69.95,70.79,67.38,67.66,319553,69.95,70.79,67.38,67.66,319553,0.0,1.0
2016-08-10,68.73,70.0,67.51,70.0,240766,68.73,70.0,67.51,70.0,240766,0.0,1.0
2016-08-11,69.1,69.6418,68.21,69.26,122003,69.1,69.6418,68.21,69.26,122003,0.0,1.0
2016-08-12,69.58,69.71,68.0,68.85,173317,69.58,69.71,68.0,68.85,173317,0.0,1.0
2016-08-15,69.79,70.92,69.7203,69.96,164438,69.79,70.92,69.7203,69.96,164438,0.0,1.0
2016-08-16,69.29,70.07,68.36,69.47,133312,69.29,70.07,68.36,69.47,133312,0.0,1.0
2016-08-17,68.68,69.25,68.05,69.04,129374,68.68,69.25,68.05,69.04,129374,0.0,1.0
2016-08-18,68.99,69.36,67.85,68.75,111382,68.99,69.36,67.85,68.75,111382,0.0,1.0
2016-08-19,67.99,68.72,67.52,68.58,168493,67.99,68.72,67.52,68.58,168493,0.0,1.0
2016-08-22,67.43,68.5,66.69,67.8,214933,67.43,68.5,66.69,67.8,214933,0.0,1.0
2016-08-23,67.21,68.53,67.15,67.59,177167,67.21,68.53,67.15,67.59,177167,0.0,1.0
2016-08-24,64.71,68.4,64.169,66.99,156876,64.71,68.4,64.169,66.99,156876,0.0,1.0
2016-08-25,62.87,66.785,61.81,64.74,252296,62.87,66.785,61.81,64.74,252296,0.0,1.0
2016-08-26,63.17,64.32,62.3201,62.89,147295,63.17,64.32,62.3201,62.89,147295,0.0,1.0
2016-08-29,62.1,63.23,61.2,63.19,158606,62.1,63.23,61.2,63.19,158606,0.0,1.0
2016-08-30,60.86,62.35,60.61,62.14,216433,60.86,62.35,60.61,62.14,216433,0.0,1.0
2016-08-31,59.74,61.0,58.96,60.75,246621,59.74,61.0,58.96,60.75,246621,0.0,1.0
2016-09-01,61.42,63.0,59.61,59.63,570217,61.42,63.0,59.61,59.63,570217,0.0,1.0
2016-09-02,59.86,62.4599,59.2,61.55,207496,59.86,62.4599,59.2,61.55,207496,0.0,1.0
2016-09-06,61.55,61.775,59.755,60.05,260570,61.55,61.775,59.755,60.05,260570,0.0,1.0
2016-09-07,60.71,62.55,60.01,61.3,176106,60.71,62.55,60.01,61.3,176106,0.0,1.0
2016-09-08,61.77,62.2499,60.24,60.47,156739,61.77,62.2499,60.24,60.47,156739,0.0,1.0
2016-09-09,60.13,61.65,59.6533,61.09,227775,60.13,61.65,59.6533,61.09,227775,0.0,1.0
2016-09-12,62.14,62.42,59.5,59.74,165554,62.14,62.42,59.5,59.74,165554,0.0,1.0
2016-09-13,61.19,61.9,60.06,61.9,129340,61.19,61.9,60.06,61.9,129340,0.0,1.0
2016-09-14,61.85,63.25,61.425,61.58,182310,61.85,63.25,61.425,61.58,182310,0.0,1.0
2016-09-15,63.8,64.03,61.86,62.14,155736,63.8,64.03,61.86,62.14,155736,0.0,1.0
2016-09-16,64.3,64.5,62.5,63.46,331017,64.3,64.5,62.5,63.46,331017,0.0,1.0
2016-09-19,63.75,65.255,63.43,64.45,120538,63.75,65.255,63.43,64.45,120538,0.0,1.0
2016-09-20,64.84,65.91,62.6401,62.99,219324,64.84,65.91,62.6401,62.99,219324,0.0,1.0
2016-09-21,65.12,66.0,63.025,65.05,155369,65.12,66.0,63.025,65.05,155369,0.0,1.0
2016-09-22,66.81,67.15,64.815,65.48,263011,66.81,67.15,64.815,65.48,263011,0.0,1.0
2016-09-23,66.64,66.98,65.64,66.34,120428,66.64,66.98,65.64,66.34,120428,0.0,1.0
2016-09-26,65.36,66.63,65.11,66.05,111652,65.36,66.63,65.11,66.05,111652,0.0,1.0
2016-09-27,68.26,69.0,65.2,65.2,306281,68.26,69.0,65.2,65.2,306281,0.0,1.0
2016-09-28,67.66,68.56,66.765,68.56,146360,67.66,68.56,66.765,68.56,146360,0.0,1.0
2016-09-29,66.18,68.0,65.61,67.77,188459,66.18,68.0,65.61,67.77,188459,0.0,1.0
2016-09-30,66.35,67.49,66.115,66.41,132706,66.35,67.49,66.115,66.41,132706,0.0,1.0
2016-10-03,67.09,67.15,65.36,66.24,112879,67.09,67.15,65.36,66.24,112879,0.0,1.0
2016-10-04,67.86,68.619,66.91,67.25,147582,67.86,68.619,66.91,67.25,147582,0.0,1.0
2016-10-05,68.96,69.85,67.5701,67.86,285675,68.96,69.85,67.5701,67.86,285675,0.0,1.0
2016-10-06,68.48,68.81,67.52,68.39,157384,68.48,68.81,67.52,68.39,157384,0.0,1.0
2016-10-07,67.78,68.65,66.5712,68.56,128554,67.78,68.65,66.5712,68.56,128554,0.0,1.0
2016-10-10,68.78,69.71,67.403,68.42,189940,68.78,69.71,67.403,68.42,189940,0.0,1.0
2016-10-11,67.93,69.3,67.3101,68.46,134381,67.93,69.3,67.3101,68.46,134381,0.0,1.0
2016-10-12,66.74,68.61,66.27,68.01,151880,66.74,68.61,66.27,68.01,151880,0.0,1.0
2016-10-13,66.42,66.94,64.24,65.96,93518,66.42,66.94,64.24,65.96,93518,0.0,1.0
2016-10-14,64.78,67.67,64.62,66.91,136762,64.78,67.67,64.62,66.91,136762,0.0,1.0
2016-10-17,64.87,65.5545,63.38,64.84,121376,64.87,65.5545,63.38,64.84,121376,0.0,1.0
2016-10-18,65.76,66.55,65.1,65.68,106248,65.76,66.55,65.1,65.68,106248,0.0,1.0
2016-10-19,65.91,66.62,65.31,65.67,122927,65.91,66.62,65.31,65.67,122927,0.0,1.0
2016-10-20,66.77,67.17,65.5,65.5,76469,66.77,67.17,65.5,65.5,76469,0.0,1.0
2016-10-21,66.33,67.26,66.28,66.74,73107,66.33,67.26,66.28,66.74,73107,0.0,1.0
2016-10-24,65.66,67.4,65.53,66.5,139720,65.66,67.4,65.53,66.5,139720,0.0,1.0
2016-10-25,66.36,66.95,65.74,65.85,146897,66.36,66.95,65.74,65.85,146897,0.0,1.0
2016-10-26,66.42,66.94,65.9377,66.35,90048,66.42,66.94,65.9377,66.35,90048,0.0,1.0
2016-10-27,65.765,67.1,65.59,66.78,125729,65.765,67.1,65.59,66.78,125729,0.0,1.0
2016-10-28,60.32,65.65,60.22,65.49,295461,60.32,65.65,60.22,65.49,295461,0.0,1.0
2016-10-31,59.7,60.892,58.78,60.29,232384,59.7,60.892,58.78,60.29,232384,0.0,1.0
2016-11-01,62.62,62.89,59.69,59.8,280722,62.62,62.89,59.69,59.8,280722,0.0,1.0
2016-11-02,61.98,62.89,61.0,62.49,217242,61.98,62.89,61.0,62.49,217242,0.0,1.0
2016-11-03,47.51,60.8,47.25,54.75,846314,47.51,60.8,47.25,54.75,846314,0.0,1.0
2016-11-04,50.3,51.435,47.53,47.53,434276,50.3,51.435,47.53,47.53,434276,0.0,1.0
2016-11-07,52.84,53.05,51.22,51.23,260959,52.84,53.05,51.22,51.23,260959,0.0,1.0
2016-11-08,50.82,53.36,50.68,52.34,165813,50.82,53.36,50.68,52.34,165813,0.0,1.0
2016-11-09,55.27,55.505,52.92,52.92,279793,55.27,55.505,52.92,52.92,279793,0.0,1.0
2016-11-10,56.51,58.45,56.13,56.65,310811,56.51,58.45,56.13,56.65,310811,0.0,1.0
2016-11-11,57.57,58.47,55.4,56.06,240041,57.57,58.47,55.4,56.06,240041,0.0,1.0
2016-11-14,59.93,60.13,57.7,57.98,66509,59.93,60.13,57.7,57.98,66509,0.0,1.0
2016-11-15,58.57,59.8,57.59,59.8,63922,58.57,59.8,57.59,59.8,63922,0.0,1.0
2016-11-16,57.68,59.47,57.4,58.21,138066,57.68,59.47,57.4,58.21,138066,0.0,1.0
2016-11-17,58.49,59.372,57.44,57.77,118047,58.49,59.372,57.44,57.77,118047,0.0,1.0
2016-11-18,57.99,58.59,57.42,58.43,116615,57.99,58.59,57.42,58.43,116615,0.0,1.0
2016-11-21,57.67,58.4799,57.33,57.88,84900,57.67,58.4799,57.33,57.88,84900,0.0,1.0
2016-11-22,56.82,58.3513,55.96,58.09,105496,56.82,58.3513,55.96,58.09,105496,0.0,1.0
2016-11-23,57.96,57.99,55.44,56.05,86081,57.96,57.99,55.44,56.05,86081,0.0,1.0
2016-11-25,59.94,60.04,57.19,57.65,73986,59.94,60.04,57.19,57.65,73986,0.0,1.0
2016-11-28,58.5,59.55,58.25,59.55,86206,58.5,59.55,58.25,59.55,86206,0.0,1.0
2016-11-29,58.36,59.4399,57.93,58.13,121639,58.36,59.4399,57.93,58.13,121639,0.0,1.0
2016-11-30,58.93,59.555,58.54,58.73,157622,58.93,59.555,58.54,58.73,157622,0.0,1.0
2016-12-01,58.54,59.65,58.0,59.11,239796,58.54,59.65,58.0,59.11,239796,0.0,1.0
2016-12-02,60.65,62.1,57.52,58.24,212989,60.65,62.1,57.52,58.24,212989,0.0,1.0
2016-12-05,59.88,61.84,58.85,61.84,124224,59.88,61.84,58.85,61.84,124224,0.0,1.0
2016-12-06,60.11,60.98,59.174,60.21,93415,60.11,60.98,59.174,60.21,93415,0.0,1.0
2016-12-07,58.98,60.29,57.7,59.26,130063,58.98,60.29,57.7,59.26,130063,0.0,1.0
2016-12-08,57.57,58.8,56.46,58.71,159620,57.57,58.8,56.46,58.71,159620,0.0,1.0
2016-12-09,59.26,60.35,56.1041,58.14,162547,59.26,60.35,56.1041,58.14,162547,0.0,1.0
2016-12-12,59.22,61.43,58.54,59.86,111770,59.22,61.43,58.54,59.86,111770,0.0,1.0
2016-12-13,59.84,61.23,59.43,59.72,91960,59.84,61.23,59.43,59.72,91960,0.0,1.0
2016-12-14,58.56,60.99,58.03,59.72,146729,58.56,60.99,58.03,59.72,146729,0.0,1.0
2016-12-15,58.79,59.69,58.51,58.59,91174,58.79,59.69,58.51,58.59,91174,0.0,1.0
2016-12-16,59.68,61.55,58.8225,59.1,324221,59.68,61.55,58.8225,59.1,324221,0.0,1.0
2016-12-19,60.72,61.92,58.855,59.93,232007,60.72,61.92,58.855,59.93,232007,0.0,1.0
2016-12-20,62.41,63.26,61.0,61.29,168466,62.41,63.26,61.0,61.29,168466,0.0,1.0
2016-12-21,62.66,63.26,61.92,62.71,103699,62.66,63.26,61.92,62.71,103699,0.0,1.0
2016-12-22,62.5,62.54,61.7,62.47,75519,62.5,62.54,61.7,62.47,75519,0.0,1.0
2016-12-23,63.26,63.96,61.98,62.26,100200,63.26,63.96,61.98,62.26,100200,0.0,1.0
2016-12-27,63.05,63.95,62.99,62.99,51014,63.05,63.95,62.99,62.99,51014,0.0,1.0
2016-12-28,60.63,63.5,60.4201,63.01,61084,60.63,63.5,60.4201,63.01,61084,0.0,1.0
2016-12-29,60.27,61.86,59.69,60.69,68670,60.27,61.86,59.69,60.69,68670,0.0,1.0
2016-12-30,60.62,61.685,59.77,60.3,55612,60.62,61.685,59.77,60.3,55612,0.0,1.0
2017-01-03,61.27,61.929,59.33,60.73,149460,61.27,61.929,59.33,60.73,149460,0.0,1.0
2017-01-04,62.82,63.36,60.64,61.14,150376,62.82,63.36,60.64,61.14,150376,0.0,1.0
2017-01-05,62.63,62.92,61.6,62.64,89289,62.63,62.92,61.6,62.64,89289,0.0,1.0
2017-01-06,60.84,62.8695,60.65,62.36,79751,60.84,62.8695,60.65,62.36,79751,0.0,1.0
2017-01-09,62.12,62.9,60.545,61.34,118942,62.12,62.9,60.545,61.34,118942,0.0,1.0
2017-01-10,61.18,62.84,60.96,62.5,75032,61.18,62.84,60.96,62.5,75032,0.0,1.0
2017-01-11,59.29,61.76,57.8,61.4,196260,59.29,61.76,57.8,61.4,196260,0.0,1.0
2017-01-12,59.51,60.26,58.3084,58.8,92610,59.51,60.26,58.3084,58.8,92610,0.0,1.0
2017-01-13,59.49,60.65,59.37,59.47,236493,59.49,60.65,59.37,59.47,236493,0.0,1.0
2017-01-17,58.13,59.13,57.515,59.13,117967,58.13,59.13,57.515,59.13,117967,0.0,1.0
2017-01-18,58.2,59.27,57.98,58.21,83989,58.2,59.27,57.98,58.21,83989,0.0,1.0
2017-01-19,56.81,58.69,56.25,58.04,124780,56.81,58.69,56.25,58.04,124780,0.0,1.0
2017-01-20,56.24,58.2,55.59,56.92,110988,56.24,58.2,55.59,56.92,110988,0.0,1.0
2017-01-23,56.1,56.7949,55.32,55.91,109708,56.1,56.7949,55.32,55.91,109708,0.0,1.0
2017-01-24,55.64,56.2593,55.03,56.04,86389,55.64,56.2593,55.03,56.04,86389,0.0,1.0
2017-01-25,58.45,58.57,55.418,55.98,110670,58.45,58.57,55.418,55.98,110670,0.0,1.0
2017-01-26,57.69,59.055,57.1,58.55,87879,57.69,59.055,57.1,58.55,87879,0.0,1.0
2017-01-27,58.76,58.855,57.52,57.61,99721,58.76,58.855,57.52,57.61,99721,0.0,1.0
2017-01-30,58.22,58.93,57.5,58.75,104808,58.22,58.93,57.5,58.75,104808,0.0,1.0
2017-01-31,60.45,60.8,57.5,57.54,213718,60.45,60.8,57.5,57.54,213718,0.0,1.0
2017-02-01,61.48,63.04,60.12,60.35,211116,61.48,63.04,60.12,60.35,211116,0.0,1.0
2017-02-02,61.4,62.46,60.175,61.43,104039,61.4,62.46,60.175,61.43,104039,0.0,1.0
2017-02-03,61.75,62.27,60.87,61.4,81675,61.75,62.27,60.87,61.4,81675,0.0,1.0
2017-02-06,62.18,62.54,61.55,61.71,74805,62.18,62.54,61.55,61.71,74805,0.0,1.0
2017-02-07,62.16,62.26,61.445,62.18,55570,62.16,62.26,61.445,62.18,55570,0.0,1.0
2017-02-08,62.07,62.53,61.34,61.6,48487,62.07,62.53,61.34,61.6,48487,0.0,1.0
2017-02-09,63.53,64.53,62.21,62.21,86862,63.53,64.53,62.21,62.21,86862,0.0,1.0
2017-02-10,63.3,64.1,63.06,63.77,53641,63.3,64.1,63.06,63.77,53641,0.0,1.0
2017-02-13,62.61,64.36,62.14,63.07,164172,62.61,64.36,62.14,63.07,164172,0.0,1.0
2017-02-14,64.11,64.68,62.04,62.86,118338,64.11,64.68,62.04,62.86,118338,0.0,1.0
2017-02-15,64.82,65.54,63.47,63.75,140813,64.82,65.54,63.47,63.75,140813,0.0,1.0
2017-02-16,65.55,65.81,63.77,64.89,132262,65.55,65.81,63.77,64.89,132262,0.0,1.0
2017-02-17,65.26,65.5,64.16,64.97,91632,65.26,65.5,64.16,64.97,91632,0.0,1.0
2017-02-21,63.05,65.74,62.1,65.28,146457,63.05,65.74,62.1,65.28,146457,0.0,1.0
2017-02-22,59.62,62.06,59.3,62.04,266117,59.62,62.06,59.3,62.04,266117,0.0,1.0
2017-02-23,59.53,60.58,58.6401,59.63,148150,59.53,60.58,58.6401,59.63,148150,0.0,1.0
2017-02-24,59.07,60.31,58.45,59.23,149320,59.07,60.31,58.45,59.23,149320,0.0,1.0
2017-02-27,60.05,60.91,59.0,59.07,209709,60.05,60.91,59.0,59.07,209709,0.0,1.0
2017-02-28,59.07,60.39,58.2101,59.81,208133,59.07,60.39,58.2101,59.81,208133,0.0,1.0
2017-03-01,59.8,60.815,58.99,59.55,302495,59.8,60.815,58.99,59.55,302495,0.0,1.0
2017-03-02,52.55,55.8,50.07,55.8,972236,52.55,55.8,50.07,55.8,972236,0.0,1.0
2017-03-03,50.07,53.7581,49.8,52.01,695328,50.07,53.7581,49.8,52.01,695328,0.0,1.0
2017-03-06,50.73,51.33,49.6,49.94,201274,50.73,51.33,49.6,49.94,201274,0.0,1.0
2017-03-07,49.02,51.22,48.5,50.04,235310,49.02,51.22,48.5,50.04,235310,0.0,1.0
2017-03-08,49.45,50.35,49.26,49.27,141379,49.45,50.35,49.26,49.27,141379,0.0,1.0
2017-03-09,48.68,50.06,48.61,49.59,150567,48.68,50.06,48.61,49.59,150567,0.0,1.0
2017-03-10,48.94,49.44,48.5,49.2,98900,48.94,49.44,48.5,49.2,98900,0.0,1.0
2017-03-13,48.19,49.7933,48.09,49.13,179965,48.19,49.7933,48.09,49.13,179965,0.0,1.0
2017-03-14,46.95,47.97,46.29,47.97,212273,46.95,47.97,46.29,47.97,212273,0.0,1.0
2017-03-15,47.05,47.84,46.76,46.92,196448,47.05,47.84,46.76,46.92,196448,0.0,1.0
2017-03-16,46.25,47.85,46.04,47.15,184138,46.25,47.85,46.04,47.15,184138,0.0,1.0
2017-03-17,45.82,46.86,45.51,45.94,151195,45.82,46.86,45.51,45.94,151195,0.0,1.0
2017-03-20,45.25,46.36,44.86,45.8,193989,45.25,46.36,44.86,45.8,193989,0.0,1.0
2017-03-21,45.01,45.812,43.71,45.26,178219,45.01,45.812,43.71,45.26,178219,0.0,1.0
2017-03-22,45.39,45.7003,44.35,45.0,153872,45.39,45.7003,44.35,45.0,153872,0.0,1.0
2017-03-23,45.54,45.86,45.02,45.44,109651,45.54,45.86,45.02,45.44,109651,0.0,1.0
2017-03-24,45.99,46.1419,45.56,45.61,92460,45.99,46.1419,45.56,45.61,92460,0.0,1.0
2017-03-27,48.5,48.77,45.58,45.58,204258,48.5,48.77,45.58,45.58,204258,0.0,1.0
2017-03-28,48.9,48.95,48.0,48.69,142745,48.9,48.95,48.0,48.69,142745,0.0,1.0
2017-03-29,49.35,50.8,48.85,49.0,264813,49.35,50.8,48.85,49.0,264813,0.0,1.0
2017-03-30,49.65,50.36,49.11,49.44,137839,49.65,50.36,49.11,49.44,137839,0.0,1.0
2017-03-31,49.51,50.22,49.37,49.59,142256,49.51,50.22,49.37,49.59,142256,0.0,1.0
2017-04-03,48.33,49.81,48.075,49.69,210480,48.33,49.81,48.075,49.69,210480,0.0,1.0
2017-04-04,48.34,48.68,47.69,48.31,111055,48.34,48.68,47.69,48.31,111055,0.0,1.0
2017-04-05,48.49,49.57,47.8,48.7,133837,48.49,49.57,47.8,48.7,133837,0.0,1.0
2017-04-06,49.88,49.99,48.33,48.6,134913,49.88,49.99,48.33,48.6,134913,0.0,1.0
2017-04-07,51.24,51.25,49.5,49.56,109180,51.24,51.25,49.5,49.56,109180,0.0,1.0
2017-04-10,51.16,52.21,51.03,51.32,132452,51.16,52.21,51.03,51.32,132452,0.0,1.0
2017-04-11,50.89,52.02,50.55,51.28,139588,50.89,52.02,50.55,51.28,139588,0.0,1.0
2017-04-12,50.55,50.93,49.68,50.86,89002,50.55,50.93,49.68,50.86,89002,0.0,1.0
2017-04-13,51.22,51.95,50.05,50.69,116051,51.22,51.95,50.05,50.69,116051,0.0,1.0
2017-04-17,50.61,51.5708,50.07,51.06,103169,50.61,51.5708,50.07,51.06,103169,0.0,1.0
2017-04-18,50.32,50.5,49.26,50.26,131885,50.32,50.5,49.26,50.26,131885,0.0,1.0
2017-04-19,50.58,51.47,50.47,50.69,70546,50.58,51.47,50.47,50.69,70546,0.0,1.0
2017-04-20,50.7,51.2,50.35,50.95,54906,50.7,51.2,50.35,50.95,54906,0.0,1.0
2017-04-21,50.42,50.7,50.0,50.7,81096,50.42,50.7,50.0,50.7,81096,0.0,1.0
2017-04-24,50.81,51.862,50.43,50.82,106532,50.81,51.862,50.43,50.82,106532,0.0,1.0
2017-04-25,51.91,52.18,50.96,50.96,74472,51.91,52.18,50.96,50.96,74472,0.0,1.0
2017-04-26,53.11,53.19,51.7,51.7,241891,53.11,53.19,51.7,51.7,241891,0.0,1.0
2017-04-27,54.84,55.06,52.25,52.91,154050,54.84,55.06,52.25,52.91,154050,0.0,1.0
2017-04-28,54.12,54.9,53.85,54.9,64699,54.12,54.9,53.85,54.9,64699,0.0,1.0
2017-05-01,54.38,54.79,53.67,54.29,115095,54.38,54.79,53.67,54.29,115095,0.0,1.0
2017-05-02,54.17,54.77,53.12,54.62,83298,54.17,54.77,53.12,54.62,83298,0.0,1.0
2017-05-03,48.99,53.81,48.63,53.81,300161,48.99,53.81,48.63,53.81,300161,0.0,1.0
2017-05-04,50.09,52.9,49.175,52.9,260670,50.09,52.9,49.175,52.9,260670,0.0,1.0
2017-05-05,48.02,50.0,47.12,50.0,300156,48.02,50.0,47.12,50.0,300156,0.0,1.0
2017-05-08,48.03,48.13,46.98,47.76,184301,48.03,48.13,46.98,47.76,184301,0.0,1.0
2017-05-09,49.32,49.67,48.19,48.47,140232,49.32,49.67,48.19,48.47,140232,0.0,1.0
2017-05-10,50.09,50.24,48.115,49.25,97871,50.09,50.24,48.115,49.25,97871,0.0,1.0
2017-05-11,49.67,50.4499,49.15,50.14,108820,49.67,50.4499,49.15,50.14,108820,0.0,1.0
2017-05-12,49.16,49.62,48.55,49.62,118038,49.16,49.62,48.55,49.62,118038,0.0,1.0
2017-05-15,48.99,49.56,48.64,49.02,86744,48.99,49.56,48.64,49.02,86744,0.0,1.0
2017-05-16,49.21,49.28,48.54,49.16,135637,49.21,49.28,48.54,49.16,135637,0.0,1.0
2017-05-17,48.02,49.18,47.77,48.87,113627,48.02,49.18,47.77,48.87,113627,0.0,1.0
2017-05-18,47.89,48.47,46.54,47.86,125836,47.89,48.47,46.54,47.86,125836,0.0,1.0
2017-05-19,47.68,48.95,47.51,47.76,104970,47.68,48.95,47.51,47.76,104970,0.0,1.0
2017-05-22,47.01,47.645,46.55,47.63,122585,47.01,47.645,46.55,47.63,122585,0.0,1.0
2017-05-23,46.99,47.41,46.11,47.01,127884,46.99,47.41,46.11,47.01,127884,0.0,1.0
2017-05-24,46.81,47.24,46.2,46.92,85850,46.81,47.24,46.2,46.92,85850,0.0,1.0
2017-05-25,47.4,47.53,46.32,46.81,109454,47.4,47.53,46.32,46.81,109454,0.0,1.0
2017-05-26,45.97,47.39,45.66,47.17,161485,45.97,47.39,45.66,47.17,161485,0.0,1.0
2017-05-30,44.07,45.91,43.9901,45.86,152371,44.07,45.91,43.9901,45.86,152371,0.0,1.0
2017-05-31,43.69,44.5695,43.11,44.18,322759,43.69,44.5695,43.11,44.18,322759,0.0,1.0
2017-06-01,44.22,44.61,43.72,43.72,130707,44.22,44.61,43.72,43.72,130707,0.0,1.0
2017-06-02,43.93,45.01,43.36,44.56,99778,43.93,45.01,43.36,44.56,99778,0.0,1.0
2017-06-05,44.09,44.3599,42.56,43.99,134069,44.09,44.3599,42.56,43.99,134069,0.0,1.0
2017-06-06,43.89,44.23,43.311,43.82,69752,43.89,44.23,43.311,43.82,69752,0.0,1.0
2017-06-07,43.45,44.0,43.19,43.83,135683,43.45,44.0,43.19,43.83,135683,0.0,1.0
2017-06-08,45.16,45.16,43.17,43.36,158854,45.16,45.16,43.17,43.36,158854,0.0,1.0
2017-06-09,45.66,46.26,44.48,45.01,93908,45.66,46.26,44.48,45.01,93908,0.0,1.0
2017-06-12,45.43,46.35,45.09,45.65,129779,45.43,46.35,45.09,45.65,129779,0.0,1.0
2017-06-13,45.47,45.72,44.5,45.59,143280,45.47,45.72,44.5,45.59,143280,0.0,1.0
2017-06-14,45.07,45.68,44.905,45.65,50382,45.07,45.68,44.905,45.65,50382,0.0,1.0
2017-06-15,45.12,45.935,44.721,44.9,78984,45.12,45.935,44.721,44.9,78984,0.0,1.0
2017-06-16,45.28,45.57,44.6199,44.84,90115,45.28,45.57,44.6199,44.84,90115,0.0,1.0
2017-06-19,45.99,46.4237,45.65,45.68,115597,45.99,46.4237,45.65,45.68,115597,0.0,1.0
2017-06-20,45.79,46.3,44.611,45.85,86113,45.79,46.3,44.611,45.85,86113,0.0,1.0
2017-06-21,46.44,47.115,45.59,45.95,132324,46.44,47.115,45.59,45.95,132324,0.0,1.0
2017-06-22,47.01,47.37,45.73,46.51,127515,47.01,47.37,45.73,46.51,127515,0.0,1.0
2017-06-23,47.49,47.68,46.48,46.97,110216,47.49,47.68,46.48,46.97,110216,0.0,1.0
2017-06-26,48.18,48.84,47.37,47.51,151665,48.18,48.84,47.37,47.51,151665,0.0,1.0
2017-06-27,47.14,48.98,46.79,47.96,87239,47.14,48.98,46.79,47.96,87239,0.0,1.0
2017-06-28,47.15,47.99,46.83,47.14,158318,47.15,47.99,46.83,47.14,158318,0.0,1.0
2017-06-29,47.22,47.8,46.2701,47.26,135543,47.22,47.8,46.2701,47.26,135543,0.0,1.0
2017-06-30,46.8,47.69,46.61,47.24,116644,46.8,47.69,46.61,47.24,116644,0.0,1.0
2017-07-03,47.06,47.31,46.8,46.81,39878,47.06,47.31,46.8,46.81,39878,0.0,1.0
2017-07-05,47.0,47.4,46.4301,47.18,173429,47.0,47.4,46.4301,47.18,173429,0.0,1.0
2017-07-06,46.98,47.22,46.27,46.72,98874,46.98,47.22,46.27,46.72,98874,0.0,1.0
2017-07-07,47.68,47.73,46.56,47.13,161914,47.68,47.73,46.56,47.13,161914,0.0,1.0
2017-07-10,46.7,47.67,46.27,47.67,102666,46.7,47.67,46.27,47.67,102666,0.0,1.0
2017-07-11,47.37,47.58,46.71,46.87,75010,47.37,47.58,46.71,46.87,75010,0.0,1.0
2017-07-12,48.12,48.75,47.2075,47.36,99168,48.12,48.75,47.2075,47.36,99168,0.0,1.0
2017-07-13,47.93,48.49,47.08,48.11,94069,47.93,48.49,47.08,48.11,94069,0.0,1.0
2017-07-14,47.52,48.575,47.5,47.84,64364,47.52,48.575,47.5,47.84,64364,0.0,1.0
2017-07-17,47.62,49.1,47.445,47.96,128262,47.62,49.1,47.445,47.96,128262,0.0,1.0
2017-07-18,47.53,48.05,47.2,47.43,54934,47.53,48.05,47.2,47.43,54934,0.0,1.0
2017-07-19,48.34,48.5,47.4,47.81,96313,48.34,48.5,47.4,47.81,96313,0.0,1.0
2017-07-20,48.39,48.83,48.03,48.35,39174,48.39,48.83,48.03,48.35,39174,0.0,1.0
2017-07-21,48.54,48.8307,47.98,48.78,63645,48.54,48.8307,47.98,48.78,63645,0.0,1.0
2017-07-24,48.75,48.88,47.71,48.3,66875,48.75,48.88,47.71,48.3,66875,0.0,1.0
2017-07-25,49.56,50.42,48.7645,49.03,122076,49.56,50.42,48.7645,49.03,122076,0.0,1.0
2017-07-26,48.55,49.64,48.27,49.64,85301,48.55,49.64,48.27,49.64,85301,0.0,1.0
2017-07-27,48.21,48.61,47.24,48.49,83927,48.21,48.61,47.24,48.49,83927,0.0,1.0
2017-07-28,48.64,49.07,47.71,47.95,79923,48.64,49.07,47.71,47.95,79923,0.0,1.0
2017-07-31,48.73,49.5,48.041,49.38,129950,48.73,49.5,48.041,49.38,129950,0.0,1.0
2017-08-01,46.94,48.975,46.25,48.95,164095,46.94,48.975,46.25,48.95,164095,0.0,1.0
2017-08-02,45.17,47.27,44.92,46.95,135166,45.17,47.27,44.92,46.95,135166,0.0,1.0
2017-08-03,43.64,48.5,42.76,48.5,496665,43.64,48.5,42.76,48.5,496665,0.0,1.0
2017-08-04,43.86,44.865,42.98,43.73,145511,43.86,44.865,42.98,43.73,145511,0.0,1.0
2017-08-07,44.02,44.385,43.24,43.87,92295,44.02,44.385,43.24,43.87,92295,0.0,1.0
2017-08-08,43.46,44.8085,43.04,44.14,104992,43.46,44.8085,43.04,44.14,104992,0.0,1.0
2017-08-09,43.48,43.98,42.23,43.24,193979,43.48,43.98,42.23,43.24,193979,0.0,1.0
2017-08-10,44.06,44.26,42.99,43.53,90882,44.06,44.26,42.99,43.53,90882,0.0,1.0
2017-08-11,44.01,44.49,43.49,44.02,68424,44.01,44.49,43.49,44.02,68424,0.0,1.0
2017-08-14,43.83,44.44,43.21,44.43,110272,43.83,44.44,43.21,44.43,110272,0.0,1.0
2017-08-15,44.03,44.4,43.8385,44.06,58598,44.03,44.4,43.8385,44.06,58598,0.0,1.0
2017-08-16,44.66,44.8,44.055,44.09,49563,44.66,44.8,44.055,44.09,49563,0.0,1.0
2017-08-17,45.76,46.1199,44.6,44.61,152150,45.76,46.1199,44.6,44.61,152150,0.0,1.0
2017-08-18,46.16,46.88,45.39,45.39,68505,46.16,46.88,45.39,45.39,68505,0.0,1.0
2017-08-21,46.02,46.95,45.5,46.02,50651,46.02,46.95,45.5,46.02,50651,0.0,1.0
2017-08-22,45.91,46.63,45.7,46.2,64746,45.91,46.63,45.7,46.2,64746,0.0,1.0
2017-08-23,45.32,46.07,44.9747,46.07,74259,45.32,46.07,44.9747,46.07,74259,0.0,1.0
2017-08-24,46.47,46.77,45.33,45.33,76247,46.47,46.77,45.33,45.33,76247,0.0,1.0
2017-08-25,46.17,46.48,45.61,46.48,86415,46.17,46.48,45.61,46.48,86415,0.0,1.0
2017-08-28,45.94,47.22,45.57,46.42,132431,45.94,47.22,45.57,46.42,132431,0.0,1.0
2017-08-29,46.26,46.838,45.57,45.57,70319,46.26,46.838,45.57,45.57,70319,0.0,1.0
2017-08-30,45.72,46.79,45.67,46.36,52957,45.72,46.79,45.67,46.36,52957,0.0,1.0
2017-08-31,48.0,48.51,45.91,45.91,147848,48.0,48.51,45.91,45.91,147848,0.0,1.0
2017-09-01,48.03,48.9765,47.51,48.31,57955,48.03,48.9765,47.51,48.31,57955,0.0,1.0
2017-09-05,48.94,49.44,47.8,47.8,105941,48.94,49.44,47.8,47.8,105941,0.0,1.0
2017-09-06,49.1,49.53,48.27,48.71,64861,49.1,49.53,48.27,48.71,64861,0.0,1.0
2017-09-07,49.26,50.0,48.21,49.37,140923,49.26,50.0,48.21,49.37,140923,0.0,1.0
2017-09-08,49.95,50.1,48.86,49.9,91590,49.95,50.1,48.86,49.9,91590,0.0,1.0
2017-09-11,51.15,51.33,49.85,50.11,79902,51.15,51.33,49.85,50.11,79902,0.0,1.0
2017-09-12,51.16,51.91,50.75,51.41,106765,51.16,51.91,50.75,51.41,106765,0.0,1.0
2017-09-13,50.83,51.94,50.55,50.79,140211,50.83,51.94,50.55,50.79,140211,0.0,1.0
2017-09-14,50.06,51.38,49.91,50.84,127295,50.06,51.38,49.91,50.84,127295,0.0,1.0
2017-09-15,50.09,50.39,49.51,50.25,202392,50.09,50.39,49.51,50.25,202392,0.0,1.0
2017-09-18,49.83,51.41,49.65,50.0,75792,49.83,51.41,49.65,50.0,75792,0.0,1.0
2017-09-19,50.35,50.73,49.82,49.82,84082,50.35,50.73,49.82,49.82,84082,0.0,1.0
2017-09-20,50.8,50.8,49.25,50.14,64198,50.8,50.8,49.25,50.14,64198,0.0,1.0
2017-09-21,50.92,51.27,49.7417,50.73,51947,50.92,51.27,49.7417,50.73,51947,0.0,1.0
2017-09-22,50.04,51.04,49.75,51.025,57692,50.04,51.04,49.75,51.025,57692,0.0,1.0
2017-09-25,50.18,50.6279,49.89,50.0,146023,50.18,50.6279,49.89,50.0,146023,0.0,1.0
2017-09-26,49.77,50.58,49.7,50.08,118538,49.77,50.58,49.7,50.08,118538,0.0,1.0
2017-09-27,51.43,51.8,49.76,49.76,75360,51.43,51.8,49.76,49.76,75360,0.0,1.0
2017-09-28,51.55,51.87,50.95,51.38,75420,51.55,51.87,50.95,51.38,75420,0.0,1.0
2017-09-29,52.49,52.67,51.15,51.32,89315,52.49,52.67,51.15,51.32,89315,0.0,1.0
2017-10-02,54.34,54.34,52.36,52.77,98755,54.34,54.34,52.36,52.77,98755,0.0,1.0
2017-10-03,53.34,54.4,52.78,54.4,95938,53.34,54.4,52.78,54.4,95938,0.0,1.0
2017-10-04,53.3,53.99,53.065,53.3,55496,53.3,53.99,53.065,53.3,55496,0.0,1.0
2017-10-05,53.37,53.4199,52.24,53.24,53730,53.37,53.4199,52.24,53.24,53730,0.0,1.0
2017-10-06,53.64,53.67,53.01,53.36,41733,53.64,53.67,53.01,53.36,41733,0.0,1.0
2017-10-09,53.5,53.88,53.0,53.88,73163,53.5,53.88,53.0,53.88,73163,0.0,1.0
2017-10-10,53.9,54.09,53.14,53.58,68301,53.9,54.09,53.14,53.58,68301,0.0,1.0
2017-10-11,54.32,54.545,53.52,54.13,50978,54.32,54.545,53.52,54.13,50978,0.0,1.0
2017-10-12,54.23,54.57,53.815,54.31,84439,54.23,54.57,53.815,54.31,84439,0.0,1.0
2017-10-13,60.11,65.0,53.0,54.22,449822,60.11,65.0,53.0,54.22,449822,0.0,1.0
2017-10-16,57.55,61.0,56.68,61.0,358342,57.55,61.0,56.68,61.0,358342,0.0,1.0
2017-10-17,57.59,58.43,57.02,57.55,90912,57.59,58.43,57.02,57.55,90912,0.0,1.0
2017-10-18,58.68,58.795,56.116,57.6,74974,58.68,58.795,56.116,57.6,74974,0.0,1.0
2017-10-19,59.02,59.33,56.78,58.52,122465,59.02,59.33,56.78,58.52,122465,0.0,1.0
2017-10-20,59.09,59.49,58.13,59.45,55632,59.09,59.49,58.13,59.45,55632,0.0,1.0
2017-10-23,58.84,59.31,58.38,58.87,115479,58.84,59.31,58.38,58.87,115479,0.0,1.0
2017-10-24,60.04,60.34,58.08,58.83,114874,60.04,60.34,58.08,58.83,114874,0.0,1.0
2017-10-25,59.65,59.93,58.43,59.83,168695,59.65,59.93,58.43,59.83,168695,0.0,1.0
2017-10-26,57.93,60.25,57.78,59.45,79153,57.93,60.25,57.78,59.45,79153,0.0,1.0
2017-10-27,57.84,58.0,57.14,57.97,53431,57.84,58.0,57.14,57.97,53431,0.0,1.0
2017-10-30,58.56,58.825,57.374,57.52,94157,58.56,58.825,57.374,57.52,94157,0.0,1.0
2017-10-31,58.08,59.3675,57.06,58.74,81252,58.08,59.3675,57.06,58.74,81252,0.0,1.0
2017-11-01,57.54,59.07,57.18,58.0,90793,57.54,59.07,57.18,58.0,90793,0.0,1.0
2017-11-02,59.58,59.93,55.28,55.28,272090,59.58,59.93,55.28,55.28,272090,0.0,1.0
2017-11-03,61.97,62.35,59.43,60.0,350499,61.97,62.35,59.43,60.0,350499,0.0,1.0
2017-11-06,63.51,63.98,61.56,62.04,173551,63.51,63.98,61.56,62.04,173551,0.0,1.0
2017-11-07,59.94,63.66,59.1,63.66,294846,59.94,63.66,59.1,63.66,294846,0.0,1.0
2017-11-08,60.4,61.51,58.19,59.59,185914,60.4,61.51,58.19,59.59,185914,0.0,1.0
2017-11-09,60.86,61.11,59.05,60.18,115179,60.86,61.11,59.05,60.18,115179,0.0,1.0
2017-11-10,61.9,62.82,60.7,60.7,110314,61.9,62.82,60.7,60.7,110314,0.0,1.0
2017-11-13,61.83,62.97,60.81,61.9,74449,61.83,62.97,60.81,61.9,74449,0.0,1.0
2017-11-14,64.06,64.08,60.78,61.57,158056,64.06,64.08,60.78,61.57,158056,0.0,1.0
2017-11-15,62.81,63.62,62.485,63.55,78598,62.81,63.62,62.485,63.55,78598,0.0,1.0
2017-11-16,62.94,63.3,61.91,62.8,188381,62.94,63.3,61.91,62.8,188381,0.0,1.0
2017-11-17,63.75,64.0713,62.37,62.64,59886,63.75,64.0713,62.37,62.64,59886,0.0,1.0
2017-11-20,64.11,64.5,62.79,63.47,94007,64.11,64.5,62.79,63.47,94007,0.0,1.0
2017-11-21,63.73,64.48,63.182,64.45,82509,63.73,64.48,63.182,64.45,82509,0.0,1.0
2017-11-22,63.35,63.94,63.22,63.64,83402,63.35,63.94,63.22,63.64,83402,0.0,1.0
2017-11-24,74.56,74.7,63.7,63.7,380658,74.56,74.7,63.7,63.7,380658,0.0,1.0
2017-11-27,66.68,74.5,66.23,74.37,483799,66.68,74.5,66.23,74.37,483799,0.0,1.0
2017-11-28,70.31,71.8,67.1,67.39,653784,70.31,71.8,67.1,67.39,653784,0.0,1.0
2017-11-29,71.02,71.53,69.29,69.91,169376,71.02,71.53,69.29,69.91,169376,0.0,1.0
2017-11-30,71.11,71.21,69.97,71.02,94160,71.11,71.21,69.97,71.02,94160,0.0,1.0
2017-12-01,70.67,71.93,69.05,70.95,124489,70.67,71.93,69.05,70.95,124489,0.0,1.0
2017-12-04,69.25,72.0,69.22,71.39,140536,69.25,72.0,69.22,71.39,140536,0.0,1.0
2017-12-05,68.9,69.94,68.501,69.26,85359,68.9,69.94,68.501,69.26,85359,0.0,1.0
2017-12-06,67.62,69.68,67.22,68.87,90734,67.62,69.68,67.22,68.87,90734,0.0,1.0
2017-12-07,67.29,68.795,66.67,67.62,131602,67.29,68.795,66.67,67.62,131602,0.0,1.0
2017-12-08,69.43,70.7,67.32,67.83,117751,69.43,70.7,67.32,67.83,117751,0.0,1.0
2017-12-11,67.94,69.88,67.69,69.7,104835,67.94,69.88,67.69,69.7,104835,0.0,1.0
2017-12-12,67.96,68.43,67.41,68.0,69325,67.96,68.43,67.41,68.0,69325,0.0,1.0
2017-12-13,67.84,68.4,67.02,67.97,123662,67.84,68.4,67.02,67.97,123662,0.0,1.0
2017-12-14,66.25,68.21,66.04,67.79,86731,66.25,68.21,66.04,67.79,86731,0.0,1.0
2017-12-15,66.27,67.65,65.1,66.0,212514,66.27,67.65,65.1,66.0,212514,0.0,1.0
2017-12-18,66.26,68.19,66.0,66.38,201806,66.26,68.19,66.0,66.38,201806,0.0,1.0
2017-12-19,65.47,67.89,65.26,66.23,77390,65.47,67.89,65.26,66.23,77390,0.0,1.0
2017-12-20,63.49,65.99,63.28,65.73,122397,63.49,65.99,63.28,65.73,122397,0.0,1.0
2017-12-21,63.58,65.22,63.16,63.6,125895,63.58,65.22,63.16,63.6,125895,0.0,1.0
2017-12-22,63.38,64.26,62.55,63.34,162918,63.38,64.26,62.55,63.34,162918,0.0,1.0
2017-12-26,63.72,64.86,62.58,63.2,108326,63.72,64.86,62.58,63.2,108326,0.0,1.0
2017-12-27,63.23,64.97,63.13,63.95,65852,63.23,64.97,63.13,63.95,65852,0.0,1.0
2017-12-28,63.61,63.95,61.92,62.95,89053,63.61,63.95,61.92,62.95,89053,0.0,1.0
2017-12-29,64.45,65.97,63.53,63.53,83579,64.45,65.97,63.53,63.53,83579,0.0,1.0
2018-01-02,68.73,68.83,64.64,65.16,180249,68.73,68.83,64.64,65.16,180249,0.0,1.0
2018-01-03,70.63,70.93,66.75,68.78,141412,70.63,70.93,66.75,68.78,141412,0.0,1.0
2018-01-04,72.41,73.4,70.02,70.85,153802,72.41,73.4,70.02,70.85,153802,0.0,1.0
2018-01-05,69.41,72.1,68.98,72.1,190871,69.41,72.1,68.98,72.1,190871,0.0,1.0
2018-01-08,68.83,69.68,67.55,69.5,98310,68.83,69.68,67.55,69.5,98310,0.0,1.0
2018-01-09,68.46,69.42,67.95,68.93,53863,68.46,69.42,67.95,68.93,53863,0.0,1.0
2018-01-10,68.64,69.02,67.23,68.37,66734,68.64,69.02,67.23,68.37,66734,0.0,1.0
2018-01-11,71.06,71.15,69.0,69.0,68412,71.06,71.15,69.0,69.0,68412,0.0,1.0
2018-01-12,72.3,73.25,70.6,71.42,86088,72.3,73.25,70.6,71.42,86088,0.0,1.0
2018-01-16,70.32,73.49,70.11,71.94,74048,70.32,73.49,70.11,71.94,74048,0.0,1.0
2018-01-17,70.99,72.44,68.55,70.82,89192,70.99,72.44,68.55,70.82,89192,0.0,1.0
2018-01-18,69.74,70.75,68.77,70.75,91134,69.74,70.75,68.77,70.75,91134,0.0,1.0
2018-01-19,69.94,70.34,68.75,69.82,90197,69.94,70.34,68.75,69.82,90197,0.0,1.0
2018-01-22,70.48,70.55,68.72,70.42,149371,70.48,70.55,68.72,70.42,149371,0.0,1.0
2018-01-23,70.9,72.85,69.95,70.18,149260,70.9,72.85,69.95,70.18,149260,0.0,1.0
2018-01-24,69.43,71.13,68.57,70.77,114621,69.43,71.13,68.57,70.77,114621,0.0,1.0
2018-01-25,67.96,69.9,67.55,69.83,119795,67.96,69.9,67.55,69.83,119795,0.0,1.0
2018-01-26,68.32,69.03,67.59,68.28,53273,68.32,69.03,67.59,68.28,53273,0.0,1.0
2018-01-29,69.8,70.95,68.23,68.23,118484,69.8,70.95,68.23,68.23,118484,0.0,1.0
2018-01-30,67.47,69.35,66.04,68.81,97325,67.47,69.35,66.04,68.81,97325,0.0,1.0
2018-01-31,67.16,68.5,66.06,67.46,133986,67.16,68.5,66.06,67.46,133986,0.0,1.0
2018-02-01,66.94,67.84,66.03,67.15,77737,66.94,67.84,66.03,67.15,77737,0.0,1.0
2018-02-02,60.87,66.24,60.49,66.24,190297,60.87,66.24,60.49,66.24,190297,0.0,1.0
2018-02-05,58.51,61.92,58.26,60.22,126032,58.51,61.92,58.26,60.22,126032,0.0,1.0
2018-02-06,58.69,61.43,56.92,57.06,192475,58.69,61.43,56.92,57.06,192475,0.0,1.0
2018-02-07,59.31,60.23,57.69,58.24,92903,59.31,60.23,57.69,58.24,92903,0.0,1.0
2018-02-08,58.03,59.5,57.85,59.25,136257,58.03,59.5,57.85,59.25,136257,0.0,1.0
2018-02-09,58.01,58.88,56.06,58.74,128715,58.01,58.88,56.06,58.74,128715,0.0,1.0
2018-02-12,58.41,58.94,56.77,58.46,91958,58.41,58.94,56.77,58.46,91958,0.0,1.0
2018-02-13,58.51,59.16,57.57,57.94,51661,58.51,59.16,57.57,57.94,51661,0.0,1.0
2018-02-14,58.92,59.72,57.67,57.93,109484,58.92,59.72,57.67,57.93,109484,0.0,1.0
2018-02-15,59.72,59.88,58.13,59.43,71977,59.72,59.88,58.13,59.43,71977,0.0,1.0
2018-02-16,59.22,59.74,58.76,59.46,56382,59.22,59.74,58.76,59.46,56382,0.0,1.0
2018-02-20,57.74,59.03,57.28,58.75,62736,57.74,59.03,57.28,58.75,62736,0.0,1.0
2018-02-21,57.94,59.79,57.67,57.95,76948,57.94,59.79,57.67,57.95,76948,0.0,1.0
2018-02-22,57.64,59.59,57.25,58.5,176710,57.64,59.59,57.25,58.5,176710,0.0,1.0
2018-02-23,56.98,57.96,56.05,57.44,172330,56.98,57.96,56.05,57.44,172330,0.0,1.0
2018-02-26,57.55,58.81,56.24,57.13,227943,57.55,58.81,56.24,57.13,227943,0.0,1.0
2018-02-27,60.4,63.55,57.95,60.04,759596,60.4,63.55,57.95,60.04,759596,0.0,1.0
2018-02-28,64.07,64.8,60.99,60.99,219433,64.07,64.8,60.99,60.99,219433,0.0,1.0
2018-03-01,61.02,64.11,59.38,64.11,252899,61.02,64.11,59.38,64.11,252899,0.0,1.0
2018-03-02,62.69,63.7,60.21,60.51,174463,62.69,63.7,60.21,60.51,174463,0.0,1.0
2018-03-05,63.87,64.42,61.46,62.52,206068,63.87,64.42,61.46,62.52,206068,0.0,1.0
2018-03-06,63.5,64.7,61.4,64.24,230313,63.5,64.7,61.4,64.24,230313,0.0,1.0
2018-03-07,64.16,64.29,61.97,62.98,147014,64.16,64.29,61.97,62.98,147014,0.0,1.0
2018-03-08,62.95,64.27,62.18,64.26,141088,62.95,64.27,62.18,64.26,141088,0.0,1.0
2018-03-09,62.88,63.33,62.52,63.31,154795,62.88,63.33,62.52,63.31,154795,0.0,1.0
2018-03-12,62.75,63.54,62.39,62.83,100152,62.75,63.54,62.39,62.83,100152,0.0,1.0
2018-03-13,62.46,63.2,61.08,62.83,177076,62.46,63.2,61.08,62.83,177076,0.0,1.0
2018-03-14,62.04,63.12,61.55,62.83,108833,62.04,63.12,61.55,62.83,108833,0.0,1.0
2018-03-15,59.75,62.9,59.26,62.15,165328,59.75,62.9,59.26,62.15,165328,0.0,1.0
2018-03-16,61.84,62.31,59.65,59.78,212246,61.84,62.31,59.65,59.78,212246,0.0,1.0
2018-03-19,60.3,61.44,60.05,61.44,86077,60.3,61.44,60.05,61.44,86077,0.0,1.0
2018-03-20,59.37,60.75,58.44,60.42,50794,59.37,60.75,58.44,60.42,50794,0.0,1.0
2018-03-21,60.51,60.99,59.41,59.47,68957,60.51,60.99,59.41,59.47,68957,0.0,1.0
2018-03-22,59.59,61.89,58.75,59.92,98316,59.59,61.89,58.75,59.92,98316,0.0,1.0
2018-03-23,58.64,60.65,58.46,59.56,89541,58.64,60.65,58.46,59.56,89541,0.0,1.0
2018-03-26,59.07,60.75,57.19,59.17,76642,59.07,60.75,57.19,59.17,76642,0.0,1.0
2018-03-27,57.68,59.07,57.23,59.07,112380,57.68,59.07,57.23,59.07,112380,0.0,1.0
2018-03-28,58.09,58.51,57.26,57.68,102799,58.09,58.51,57.26,57.68,102799,0.0,1.0
2018-03-29,58.22,58.71,57.6,58.29,60331,58.22,58.71,57.6,58.29,60331,0.0,1.0
2018-04-02,56.38,58.21,56.07,57.96,77930,56.38,58.21,56.07,57.96,77930,0.0,1.0
2018-04-03,57.31,58.29,56.25,56.73,61766,57.31,58.29,56.25,56.73,61766,0.0,1.0
2018-04-04,59.31,59.96,56.58,56.9,87933,59.31,59.96,56.58,56.9,87933,0.0,1.0
2018-04-05,59.57,60.79,59.0,59.61,56472,59.57,60.79,59.0,59.61,56472,0.0,1.0
2018-04-06,57.06,59.48,56.49,59.06,54238,57.06,59.48,56.49,59.06,54238,0.0,1.0
2018-04-09,57.65,58.76,57.04,57.53,72696,57.65,58.76,57.04,57.53,72696,0.0,1.0
2018-04-10,59.31,59.42,57.81,58.35,51831,59.31,59.42,57.81,58.35,51831,0.0,1.0
2018-04-11,60.41,60.74,58.54,59.06,91858,60.41,60.74,58.54,59.06,91858,0.0,1.0
2018-04-12,60.5,61.32,59.58,60.89,47932,60.5,61.32,59.58,60.89,47932,0.0,1.0
2018-04-13,59.52,60.74,59.02,60.61,36148,59.52,60.74,59.02,60.61,36148,0.0,1.0
2018-04-16,60.21,60.31,58.47,59.87,35033,60.21,60.31,58.47,59.87,35033,0.0,1.0
2018-04-17,61.14,61.6,59.58,60.52,44521,61.14,61.6,59.58,60.52,44521,0.0,1.0
2018-04-18,61.63,62.74,61.17,61.28,100271,61.63,62.74,61.17,61.28,100271,0.0,1.0
2018-04-19,60.64,62.48,59.79,61.32,105059,60.64,62.48,59.79,61.32,105059,0.0,1.0
2018-04-20,59.97,60.3,59.04,60.23,44606,59.97,60.3,59.04,60.23,44606,0.0,1.0
2018-04-23,58.72,61.29,57.56,60.1,80149,58.72,61.29,57.56,60.1,80149,0.0,1.0
2018-04-24,58.04,59.72,57.31,58.9,57012,58.04,59.72,57.31,58.9,57012,0.0,1.0
2018-04-25,58.41,58.85,56.54,58.03,57650,58.41,58.85,56.54,58.03,57650,0.0,1.0
2018-04-26,58.68,59.15,57.56,58.41,72731,58.68,59.15,57.56,58.41,72731,0.0,1.0
2018-04-27,57.97,58.78,57.45,58.69,47646,57.97,58.78,57.45,58.69,47646,0.0,1.0
2018-04-30,59.35,59.49,57.96,58.23,77856,59.35,59.49,57.96,58.23,77856,0.0,1.0
2018-05-01,59.1,59.71,58.29,59.24,45676,59.1,59.71,58.29,59.24,45676,0.0,1.0
2018-05-02,59.34,60.31,58.46,59.34,95493,59.34,60.31,58.46,59.34,95493,0.0,1.0
2018-05-03,58.35,60.26,57.67,59.17,46319,58.35,60.26,57.67,59.17,46319,0.0,1.0
2018-05-04,59.39,61.29,58.13,58.13,37246,59.39,61.29,58.13,58.13,37246,0.0,1.0
2018-05-07,59.66,61.21,58.71,59.41,106642,59.66,61.21,58.71,59.41,106642,0.0,1.0
2018-05-08,61.11,61.44,56.25,56.25,69440,61.11,61.44,56.25,56.25,69440,0.0,1.0
2018-05-09,62.0,62.41,57.46,61.79,138055,62.0,62.41,57.46,61.79,138055,0.0,1.0
2018-05-10,61.29,62.97,60.13,62.39,89672,61.29,62.97,60.13,62.39,89672,0.0,1.0
2018-05-11,61.96,62.39,61.15,61.55,112531,61.96,62.39,61.15,61.55,112531,0.0,1.0
2018-05-14,61.32,62.92,60.57,61.89,102972,61.32,62.92,60.57,61.89,102972,0.0,1.0
2018-05-15,61.97,62.17,60.49,61.08,76200,61.97,62.17,60.49,61.08,76200,0.0,1.0
2018-05-16,62.99,63.21,61.85,62.13,99094,62.99,63.21,61.85,62.13,99094,0.0,1.0
2018-05-17,64.61,64.99,62.39,62.82,84179,64.61,64.99,62.39,62.82,84179,0.0,1.0
2018-05-18,64.43,64.91,64.05,64.91,65357,64.43,64.91,64.05,64.91,65357,0.0,1.0
2018-05-21,63.83,64.82,63.33,64.62,40421,63.83,64.82,63.33,64.62,40421,0.0,1.0
2018-05-22,61.68,63.84,61.32,63.84,94387,61.68,63.84,61.32,63.84,94387,0.0,1.0
2018-05-23,62.45,62.78,61.59,61.59,65590,62.45,62.78,61.59,61.59,65590,0.0,1.0
2018-05-24,62.94,63.23,61.84,62.5,55087,62.94,63.23,61.84,62.5,55087,0.0,1.0
2018-05-25,62.27,63.36,61.67,62.84,82411,62.27,63.36,61.67,62.84,82411,0.0,1.0
2018-05-29,62.08,63.9,61.13,61.93,116782,62.08,63.9,61.13,61.93,116782,0.0,1.0
2018-05-30,62.95,64.2339,62.24,62.24,141094,62.95,64.2339,62.24,62.24,141094,0.0,1.0
2018-05-31,63.29,63.42,62.27,62.96,52838,63.29,63.42,62.27,62.96,52838,0.0,1.0
2018-06-01,62.96,64.15,62.63,63.53,88766,62.96,64.15,62.63,63.53,88766,0.0,1.0
2018-06-04,63.46,63.74,62.25,63.19,93904,63.46,63.74,62.25,63.19,93904,0.0,1.0
2018-06-05,63.56,64.0,62.37,63.38,101120,63.56,64.0,62.37,63.38,101120,0.0,1.0
2018-06-06,65.86,66.75,63.58,63.7,155260,65.86,66.75,63.58,63.7,155260,0.0,1.0
2018-06-07,65.39,67.0,64.4,65.69,59462,65.39,67.0,64.4,65.69,59462,0.0,1.0
2018-06-08,66.1,66.69,64.76,65.2,66169,66.1,66.69,64.76,65.2,66169,0.0,1.0
2018-06-11,66.39,67.61,65.53,66.09,64380,66.39,67.61,65.53,66.09,64380,0.0,1.0
2018-06-12,67.22,67.71,66.55,67.14,80033,67.22,67.71,66.55,67.14,80033,0.0,1.0
2018-06-13,66.24,67.58,64.27,67.47,114100,66.24,67.58,64.27,67.47,114100,0.0,1.0
2018-06-14,66.34,67.1,65.41,66.33,72414,66.34,67.1,65.41,66.33,72414,0.0,1.0
2018-06-15,67.39,67.47,66.1,66.1,110948,67.39,67.47,66.1,66.1,110948,0.0,1.0
2018-06-18,66.98,67.52,65.69,67.37,50483,66.98,67.52,65.69,67.37,50483,0.0,1.0
2018-06-19,67.2,67.73,66.33,66.57,59490,67.2,67.73,66.33,66.57,59490,0.0,1.0
2018-06-20,67.96,68.09,67.24,67.48,79158,67.96,68.09,67.24,67.48,79158,0.0,1.0
2018-06-21,67.58,68.16,66.87,67.97,68226,67.58,68.16,66.87,67.97,68226,0.0,1.0
2018-06-22,68.08,68.19,66.84,67.8,99305,68.08,68.19,66.84,67.8,99305,0.0,1.0
2018-06-25,67.91,68.3,67.14,67.74,95588,67.91,68.3,67.14,67.74,95588,0.0,1.0
2018-06-26,67.72,68.58,66.77,67.94,55758,67.72,68.58,66.77,67.94,55758,0.0,1.0
2018-06-27,66.07,68.58,65.73,67.8,108590,66.07,68.58,65.73,67.8,108590,0.0,1.0
2018-06-28,67.47,68.32,65.56,65.88,84155,67.47,68.32,65.56,65.88,84155,0.0,1.0
2018-06-29,66.8,67.83,66.11,67.83,39513,66.8,67.83,66.11,67.83,39513,0.0,1.0
2018-07-02,67.9,67.96,65.86,66.61,97413,67.9,67.96,65.86,66.61,97413,0.0,1.0
2018-07-03,67.9,68.5,67.35,67.87,44918,67.9,68.5,67.35,67.87,44918,0.0,1.0
2018-07-05,68.14,68.62,67.56,68.33,103441,68.14,68.62,67.56,68.33,103441,0.0,1.0
2018-07-06,71.0,72.81,68.19,68.19,289971,71.0,72.81,68.19,68.19,289971,0.0,1.0
2018-07-09,71.34,72.46,70.47,71.2,78865,71.34,72.46,70.47,71.2,78865,0.0,1.0
2018-07-10,71.16,72.12,70.0,71.34,151131,71.16,72.12,70.0,71.34,151131,0.0,1.0
2018-07-11,71.15,71.64,70.57,70.93,92616,71.15,71.64,70.57,70.93,92616,0.0,1.0
2018-07-12,71.28,71.96,70.79,71.56,62430,71.28,71.96,70.79,71.56,62430,0.0,1.0
2018-07-13,70.88,71.7,70.45,71.45,48124,70.88,71.7,70.45,71.45,48124,0.0,1.0
2018-07-16,70.31,71.1,69.03,70.89,71636,70.31,71.1,69.03,70.89,71636,0.0,1.0
2018-07-17,70.07,70.9,69.25,70.22,61038,70.07,70.9,69.25,70.22,61038,0.0,1.0
2018-07-18,70.86,71.19,69.38,69.99,56355,70.86,71.19,69.38,69.99,56355,0.0,1.0
2018-07-19,70.56,70.85,69.89,70.85,37695,70.56,70.85,69.89,70.85,37695,0.0,1.0
2018-07-20,70.49,71.19,69.42,70.75,63416,70.49,71.19,69.42,70.75,63416,0.0,1.0
2018-07-23,70.28,70.99,68.76,69.03,55171,70.28,70.99,68.76,69.03,55171,0.0,1.0
2018-07-24,70.99,71.19,70.01,70.66,75787,70.99,71.19,70.01,70.66,75787,0.0,1.0
2018-07-25,71.24,71.97,70.47,70.72,152175,71.24,71.97,70.47,70.72,152175,0.0,1.0
2018-07-26,70.73,71.75,70.25,71.22,34769,70.73,71.75,70.25,71.22,34769,0.0,1.0
2018-07-27,68.08,70.98,66.65,70.74,98664,68.08,70.98,66.65,70.74,98664,0.0,1.0
2018-07-30,67.41,69.47,66.5,68.22,109745,67.41,69.47,66.5,68.22,109745,0.0,1.0
2018-07-31,66.95,69.23,66.64,67.81,139053,66.95,69.23,66.64,67.81,139053,0.0,1.0
2018-08-01,66.1,68.5,66.1,66.96,97430,66.1,68.5,66.1,66.96,97430,0.0,1.0
2018-08-02,65.96,67.07,65.5,65.51,81846,65.96,67.07,65.5,65.51,81846,0.0,1.0
2018-08-03,65.03,67.27,64.64,65.85,58873,65.03,67.27,64.64,65.85,58873,0.0,1.0
2018-08-06,65.62,65.83,64.31,64.78,55748,65.62,65.83,64.31,64.78,55748,0.0,1.0
2018-08-07,56.44,64.78,49.76,64.78,927532,56.44,64.78,49.76,64.78,927532,0.0,1.0
2018-08-08,57.06,57.39,54.56,55.6,294913,57.06,57.39,54.56,55.6,294913,0.0,1.0
2018-08-09,56.71,57.28,55.99,56.89,86903,56.71,57.28,55.99,56.89,86903,0.0,1.0
2018-08-10,57.04,57.65,56.24,56.31,70223,57.04,57.65,56.24,56.31,70223,0.0,1.0
2018-08-13,57.23,57.44,56.6,56.94,66533,57.23,57.44,56.6,56.94,66533,0.0,1.0
2018-08-14,57.15,57.82,56.8,57.3,68965,57.15,57.82,56.8,57.3,68965,0.0,1.0
2018-08-15,56.0,56.85,54.8,56.85,138239,56.0,56.85,54.8,56.85,138239,0.0,1.0
2018-08-16,55.82,57.23,55.41,56.28,96050,55.82,57.23,55.41,56.28,96050,0.0,1.0
2018-08-17,56.41,56.47,55.03,55.77,76237,56.41,56.47,55.03,55.77,76237,0.0,1.0
2018-08-20,56.13,56.63,55.62,56.28,68810,56.13,56.63,55.62,56.28,68810,0.0,1.0
2018-08-21,56.71,57.09,55.67,56.17,80442,56.71,57.09,55.67,56.17,80442,0.0,1.0
2018-08-22,57.33,57.44,56.08,56.71,67497,57.33,57.44,56.08,56.71,67497,0.0,1.0
2018-08-23,57.3,58.31,56.75,57.41,81617,57.3,58.31,56.75,57.41,81617,0.0,1.0
2018-08-24,57.31,57.98,56.91,57.29,37546,57.31,57.98,56.91,57.29,37546,0.0,1.0
2018-08-27,57.3,58.25,56.93,57.48,89498,57.3,58.25,56.93,57.48,89498,0.0,1.0
2018-08-28,57.22,57.57,57.0,57.29,32909,57.22,57.57,57.0,57.29,32909,0.0,1.0
2018-08-29,57.76,57.78,56.77,57.22,44215,57.76,57.78,56.77,57.22,44215,0.0,1.0
2018-08-30,57.29,57.7,56.24,57.7,58591,57.29,57.7,56.24,57.7,58591,0.0,1.0
2018-08-31,58.2,58.34,56.69,57.03,90743,58.2,58.34,56.69,57.03,90743,0.0,1.0
2018-09-04,57.48,58.49,56.62,58.09,71569,57.48,58.49,56.62,58.09,71569,0.0,1.0
2018-09-05,57.92,58.89,56.95,57.49,99806,57.92,58.89,56.95,57.49,99806,0.0,1.0
2018-09-06,56.6,57.99,56.16,57.99,150587,56.6,57.99,56.16,57.99,150587,0.0,1.0
2018-09-07,56.15,56.57,54.56,56.45,114558,56.15,56.57,54.56,56.45,114558,0.0,1.0
2018-09-10,55.26,56.79,54.45,56.24,73384,55.26,56.79,54.45,56.24,73384,0.0,1.0
2018-09-11,55.39,55.67,54.48,55.18,71007,55.39,55.67,54.48,55.18,71007,0.0,1.0
2018-09-12,54.4,55.33,53.27,55.27,70924,54.4,55.33,53.27,55.27,70924,0.0,1.0
2018-09-13,54.07,55.05,53.62,54.64,64206,54.07,55.05,53.62,54.64,64206,0.0,1.0
2018-09-14,53.62,54.27,53.25,54.03,86351,53.62,54.27,53.25,54.03,86351,0.0,1.0
2018-09-17,53.0,54.32,52.0,53.64,73364,53.0,54.32,52.0,53.64,73364,0.0,1.0
2018-09-18,53.53,54.18,52.71,52.94,46238,53.53,54.18,52.71,52.94,46238,0.0,1.0
2018-09-19,53.32,54.32,52.89,53.54,64495,53.32,54.32,52.89,53.54,64495,0.0,1.0
2018-09-20,54.32,54.5,52.78,53.46,71983,54.32,54.5,52.78,53.46,71983,0.0,1.0
2018-09-21,52.95,54.85,52.92,54.38,251688,52.95,54.85,52.92,54.38,251688,0.0,1.0
2018-09-24,53.56,53.69,52.26,52.83,37434,53.56,53.69,52.26,52.83,37434,0.0,1.0
2018-09-25,53.32,54.5,53.28,53.7,57320,53.32,54.5,53.28,53.7,57320,0.0,1.0
2018-09-26,54.05,54.13,52.32,53.45,60154,54.05,54.13,52.32,53.45,60154,0.0,1.0
2018-09-27,55.97,57.24,52.49,53.66,139110,55.97,57.24,52.49,53.66,139110,0.0,1.0
2018-09-28,56.54,56.86,55.24,55.93,76634,56.54,56.86,55.24,55.93,76634,0.0,1.0
2018-10-01,56.14,57.03,55.62,57.0,92590,56.14,57.03,55.62,57.0,92590,0.0,1.0
2018-10-02,55.51,57.15,55.37,55.98,48716,55.51,57.15,55.37,55.98,48716,0.0,1.0
2018-10-03,56.32,56.43,55.26,55.63,39348,56.32,56.43,55.26,55.63,39348,0.0,1.0
2018-10-04,55.96,56.97,54.22,56.17,105997,55.96,56.97,54.22,56.17,105997,0.0,1.0
2018-10-05,54.99,56.06,54.09,55.96,53446,54.99,56.06,54.09,55.96,53446,0.0,1.0
2018-10-08,54.76,55.99,53.78,54.95,37262,54.76,55.99,53.78,54.95,37262,0.0,1.0
2018-10-09,55.5,56.39,54.54,54.73,69025,55.5,56.39,54.54,54.73,69025,0.0,1.0
2018-10-10,54.38,55.73,54.27,55.5,67943,54.38,55.73,54.27,55.5,67943,0.0,1.0
2018-10-11,53.98,55.41,53.43,54.23,56852,53.98,55.41,53.43,54.23,56852,0.0,1.0
2018-10-12,54.38,55.37,54.0,54.87,45492,54.38,55.37,54.0,54.87,45492,0.0,1.0
2018-10-15,54.57,55.0,53.61,54.31,61065,54.57,55.0,53.61,54.31,61065,0.0,1.0
2018-10-16,56.27,56.45,53.93,54.83,61591,56.27,56.45,53.93,54.83,61591,0.0,1.0
2018-10-17,56.44,56.79,55.02,56.13,62000,56.44,56.79,55.02,56.13,62000,0.0,1.0
2018-10-18,55.94,57.63,55.33,56.24,50387,55.94,57.63,55.33,56.24,50387,0.0,1.0
2018-10-19,55.0,56.28,54.59,55.98,38116,55.0,56.28,54.59,55.98,38116,0.0,1.0
2018-10-22,54.94,55.46,52.8,55.2,74710,54.94,55.46,52.8,55.2,74710,0.0,1.0
2018-10-23,55.63,56.44,53.87,54.25,56450,55.63,56.44,53.87,54.25,56450,0.0,1.0
2018-10-24,53.1,55.9,52.63,55.62,76821,53.1,55.9,52.63,55.62,76821,0.0,1.0
2018-10-25,51.68,55.18,51.34,53.24,176093,51.68,55.18,51.34,53.24,176093,0.0,1.0
2018-10-26,51.54,52.97,50.87,51.04,96803,51.54,52.97,50.87,51.04,96803,0.0,1.0
2018-10-29,50.14,52.84,50.08,52.01,79840,50.14,52.84,50.08,52.01,79840,0.0,1.0
2018-10-30,50.6,51.13,50.11,50.13,63924,50.6,51.13,50.11,50.13,63924,0.0,1.0
2018-10-31,48.53,51.73,48.51,51.08,95633,48.53,51.73,48.51,51.08,95633,0.0,1.0
2018-11-01,52.1,52.66,48.79,48.79,59385,52.1,52.66,48.79,48.79,59385,0.0,1.0
2018-11-02,51.91,52.98,51.04,52.24,37395,51.91,52.98,51.04,52.24,37395,0.0,1.0
2018-11-05,51.58,53.09,50.39,51.92,59686,51.58,53.09,50.39,51.92,59686,0.0,1.0
2018-11-06,53.52,55.0,48.4,55.0,118790,53.52,55.0,48.4,55.0,118790,0.0,1.0
2018-11-07,55.27,55.76,52.67,53.88,103796,55.27,55.76,52.67,53.88,103796,0.0,1.0
2018-11-08,54.04,55.94,53.35,55.23,37274,54.04,55.94,53.35,55.23,37274,0.0,1.0
2018-11-09,52.66,55.12,52.52,53.86,78559,52.66,55.12,52.52,53.86,78559,0.0,1.0
2018-11-12,52.47,53.58,51.69,52.67,54010,52.47,53.58,51.69,52.67,54010,0.0,1.0
2018-11-13,51.75,53.64,51.75,52.63,59175,51.75,53.64,51.75,52.63,59175,0.0,1.0
2018-11-14,52.1,53.07,51.2,52.15,57527,52.1,53.07,51.2,52.15,57527,0.0,1.0
2018-11-15,51.99,52.75,50.53,51.89,54750,51.99,52.75,50.53,51.89,54750,0.0,1.0
2018-11-16,52.93,53.24,51.01,51.94,98052,52.93,53.24,51.01,51.94,98052,0.0,1.0
2018-11-19,53.56,53.98,52.21,52.91,40920,53.56,53.98,52.21,52.91,40920,0.0,1.0
2018-11-20,53.46,54.37,52.77,53.02,89623,53.46,54.37,52.77,53.02,89623,0.0,1.0
2018-11-21,55.12,55.39,53.42,53.68,56080,55.12,55.39,53.42,53.68,56080,0.0,1.0
2018-11-23,55.28,55.9,53.42,54.75,25675,55.28,55.9,53.42,54.75,25675,0.0,1.0
2018-11-26,54.21,55.83,53.47,55.36,68216,54.21,55.83,53.47,55.36,68216,0.0,1.0
2018-11-27,54.99,55.24,53.61,54.01,43672,54.99,55.24,53.61,54.01,43672,0.0,1.0
2018-11-28,55.69,56.06,53.34,54.94,65530,55.69,56.06,53.34,54.94,65530,0.0,1.0
2018-11-29,54.22,55.7,53.81,55.33,54224,54.22,55.7,53.81,55.33,54224,0.0,1.0
2018-11-30,55.59,56.0,54.2,54.2,58595,55.59,56.0,54.2,54.2,58595,0.0,1.0
2018-12-03,55.35,57.63,53.89,56.32,40057,55.35,57.63,53.89,56.32,40057,0.0,1.0
2018-12-04,52.84,55.34,52.64,55.34,80125,52.84,55.34,52.64,55.34,80125,0.0,1.0
2018-12-06,51.48,54.21,51.35,52.21,198172,51.48,54.21,51.35,52.21,198172,0.0,1.0
2018-12-07,53.5,54.84,51.45,51.49,107897,53.5,54.84,51.45,51.49,107897,0.0,1.0
2018-12-10,54.92,55.41,51.05,53.33,81151,54.92,55.41,51.05,53.33,81151,0.0,1.0
2018-12-11,54.51,55.46,52.93,55.46,58715,54.51,55.46,52.93,55.46,58715,0.0,1.0
2018-12-12,54.46,55.21,53.74,54.97,43082,54.46,55.21,53.74,54.97,43082,0.0,1.0
2018-12-13,55.13,56.34,54.25,54.54,79987,55.13,56.34,54.25,54.54,79987,0.0,1.0
2018-12-14,53.04,54.91,52.44,54.76,129368,53.04,54.91,52.44,54.76,129368,0.0,1.0
2018-12-17,50.96,53.555,50.51,52.57,110164,50.96,53.555,50.51,52.57,110164,0.0,1.0
2018-12-18,47.9,51.33,47.72,51.26,79248,47.9,51.33,47.72,51.26,79248,0.0,1.0
2018-12-19,45.47,48.45,44.8,48.13,125840,45.47,48.45,44.8,48.13,125840,0.0,1.0
2018-12-20,43.74,46.03,43.65,45.37,108933,43.74,46.03,43.65,45.37,108933,0.0,1.0
2018-12-21,41.17,44.17,41.0,43.91,218333,41.17,44.17,41.0,43.91,218333,0.0,1.0
2018-12-24,41.76,42.54,36.92,40.57,48612,41.76,42.54,36.92,40.57,48612,0.0,1.0
2018-12-26,43.05,43.11,41.14,42.0,86925,43.05,43.11,41.14,42.0,86925,0.0,1.0
2018-12-27,42.96,43.97,42.0,42.46,92861,42.96,43.97,42.0,42.46,92861,0.0,1.0
2018-12-28,43.87,44.8,41.58,42.87,69111,43.87,44.8,41.58,42.87,69111,0.0,1.0
2018-12-31,45.02,45.19,41.7095,43.69,111533,45.02,45.19,41.7095,43.69,111533,0.0,1.0
2019-01-02,45.83,45.83,44.4,44.42,73432,45.83,45.83,44.4,44.42,73432,0.0,1.0
2019-01-03,46.71,47.07,45.14,45.98,114245,46.71,47.07,45.14,45.98,114245,0.0,1.0
2019-01-04,48.82,48.88,47.14,47.27,41689,48.82,48.88,47.14,47.27,41689,0.0,1.0
2019-01-07,50.56,50.65,47.77,49.11,112683,50.56,50.65,47.77,49.11,112683,0.0,1.0
2019-01-08,51.58,52.9,50.9,50.93,102574,51.58,52.9,50.9,50.93,102574,0.0,1.0
2019-01-09,52.65,53.27,51.66,51.66,62117,52.65,53.27,51.66,51.66,62117,0.0,1.0
2019-01-10,52.52,52.91,51.59,52.37,42361,52.52,52.91,51.59,52.37,42361,0.0,1.0
2019-01-11,53.0,53.34,52.12,52.5,49871,53.0,53.34,52.12,52.5,49871,0.0,1.0
2019-01-14,53.0,54.05,52.73,52.95,59287,53.0,54.05,52.73,52.95,59287,0.0,1.0
2019-01-15,53.17,53.93,52.38,53.01,34387,53.17,53.93,52.38,53.01,34387,0.0,1.0
2019-01-16,54.1,54.63,53.2,53.2,88990,54.1,54.63,53.2,53.2,88990,0.0,1.0
2019-01-17,54.03,55.06,53.76,53.77,80923,54.03,55.06,53.76,53.77,80923,0.0,1.0
2019-01-18,54.67,54.88,53.17,54.18,48991,54.67,54.88,53.17,54.18,48991,0.0,1.0
2019-01-22,52.9,54.5,52.7,54.5,68232,52.9,54.5,52.7,54.5,68232,0.0,1.0
2019-01-23,53.63,53.89,51.89,52.89,69820,53.63,53.89,51.89,52.89,69820,0.0,1.0
2019-01-24,53.19,53.81,52.71,53.63,31490,53.19,53.81,52.71,53.63,31490,0.0,1.0
2019-01-25,53.51,54.52,52.86,53.49,35525,53.51,54.52,52.86,53.49,35525,0.0,1.0
2019-01-28,52.94,53.85,52.6,53.04,29676,52.94,53.85,52.6,53.04,29676,0.0,1.0
2019-01-29,52.69,53.5,52.1,52.1,21252,52.69,53.5,52.1,52.1,21252,0.0,1.0
2019-01-30,54.23,54.65,52.79,52.79,63023,54.23,54.65,52.79,52.79,63023,0.0,1.0
2019-01-31,53.74,55.76,53.41,54.24,64041,53.74,55.76,53.41,54.24,64041,0.0,1.0
2019-02-01,54.22,54.66,53.55,53.63,63055,54.22,54.66,53.55,53.63,63055,0.0,1.0
2019-02-04,56.42,56.44,53.61,54.15,72940,56.42,56.44,53.61,54.15,72940,0.0,1.0
2019-02-05,57.24,57.57,56.54,56.54,83275,57.24,57.57,56.54,56.54,83275,0.0,1.0
2019-02-06,57.27,57.78,56.72,57.24,35335,57.27,57.78,56.72,57.24,35335,0.0,1.0
2019-02-07,55.54,57.41,54.72,57.02,61965,55.54,57.41,54.72,57.02,61965,0.0,1.0
2019-02-08,55.86,56.08,54.83,55.36,44018,55.86,56.08,54.83,55.36,44018,0.0,1.0
2019-02-11,56.29,56.37,55.37,55.99,34099,56.29,56.37,55.37,55.99,34099,0.0,1.0
2019-02-12,57.99,58.04,56.05,56.38,87900,57.99,58.04,56.05,56.38,87900,0.0,1.0
2019-02-13,58.62,59.1,56.77,57.84,45908,58.62,59.1,56.77,57.84,45908,0.0,1.0
2019-02-14,58.84,59.93,58.23,58.42,76569,58.84,59.93,58.23,58.42,76569,0.0,1.0
2019-02-15,60.9,60.92,58.89,59.05,83101,60.9,60.92,58.89,59.05,83101,0.0,1.0
2019-02-19,60.73,61.35,59.8,60.43,80325,60.73,61.35,59.8,60.43,80325,0.0,1.0
2019-02-20,60.85,61.19,58.54,60.74,86806,60.85,61.19,58.54,60.74,86806,0.0,1.0
2019-02-21,60.58,61.76,59.63,60.55,78180,60.58,61.76,59.63,60.55,78180,0.0,1.0
2019-02-22,60.36,61.23,59.835,60.59,67737,60.36,61.23,59.835,60.59,67737,0.0,1.0
2019-02-25,60.78,60.89,59.615,60.57,47068,60.78,60.89,59.615,60.57,47068,0.0,1.0
2019-02-26,61.1,61.1,59.86,60.79,95784,61.1,61.1,59.86,60.79,95784,0.0,1.0
2019-02-27,64.71,65.0,60.49,64.58,179542,64.71,65.0,60.49,64.58,179542,0.0,1.0
2019-02-28,65.79,67.58,64.44,64.71,207413,65.79,67.58,64.44,64.71,207413,0.0,1.0
2019-03-01,64.31,66.96,63.63,66.08,89405,64.31,66.96,63.63,66.08,89405,0.0,1.0
2019-03-04,64.52,65.67,63.6,64.34,80025,64.52,65.67,63.6,64.34,80025,0.0,1.0
2019-03-05,65.13,65.95,64.02,64.55,67670,65.13,65.95,64.02,64.55,67670,0.0,1.0
2019-03-06,64.04,65.21,62.65,64.77,112013,64.04,65.21,62.65,64.77,112013,0.0,1.0
2019-03-07,63.5,64.22,63.11,64.04,45211,63.5,64.22,63.11,64.04,45211,0.0,1.0
2019-03-08,63.83,64.15,62.06,63.04,35786,63.83,64.15,62.06,63.04,35786,0.0,1.0
2019-03-11,65.23,65.84,63.72,63.84,108175,65.23,65.84,63.72,63.84,108175,0.0,1.0
2019-03-12,64.21,65.68,63.63,65.23,74943,64.21,65.68,63.63,65.23,74943,0.0,1.0
2019-03-13,64.31,64.86,63.98,64.46,40889,64.31,64.86,63.98,64.46,40889,0.0,1.0
2019-03-14,63.74,64.8,63.61,64.31,23798,63.74,64.8,63.61,64.31,23798,0.0,1.0
2019-03-15,63.49,64.51,63.205,63.89,92265,63.49,64.51,63.205,63.89,92265,0.0,1.0
2019-03-18,63.39,64.02,62.67,63.25,62522,63.39,64.02,62.67,63.25,62522,0.0,1.0
2019-03-19,63.31,64.35,63.005,63.49,45357,63.31,64.35,63.005,63.49,45357,0.0,1.0
2019-03-20,64.45,65.94,63.2,63.2,79545,64.45,65.94,63.2,63.2,79545,0.0,1.0
2019-03-21,64.42,66.51,64.02,64.02,52296,64.42,66.51,64.02,64.02,52296,0.0,1.0
2019-03-22,65.97,66.92,63.52,64.08,159385,65.97,66.92,63.52,64.08,159385,0.0,1.0
2019-03-25,66.64,66.81,65.42,65.97,63725,66.64,66.81,65.42,65.97,63725,0.0,1.0
2019-03-26,68.01,69.85,66.94,66.94,142620,68.01,69.85,66.94,66.94,142620,0.0,1.0
2019-03-27,66.39,67.9,66.0,67.72,138374,66.39,67.9,66.0,67.72,138374,0.0,1.0
2019-03-28,67.76,68.8,66.56,66.77,111894,67.76,68.8,66.56,66.77,111894,0.0,1.0
2019-03-29,70.54,71.0,68.35,68.35,230260,70.54,71.0,68.35,68.35,230260,0.0,1.0
2019-04-01,70.18,71.39,69.86,71.07,92209,70.18,71.39,69.86,71.07,92209,0.0,1.0
2019-04-02,69.54,70.64,68.27,70.29,102558,69.54,70.64,68.27,70.29,102558,0.0,1.0
2019-04-03,69.86,70.48,69.46,70.16,64747,69.86,70.48,69.46,70.16,64747,0.0,1.0
2019-04-04,70.48,71.25,69.59,69.84,82802,70.48,71.25,69.59,69.84,82802,0.0,1.0
2019-04-05,70.5,71.36,70.0,70.32,71647,70.5,71.36,70.0,70.32,71647,0.0,1.0
2019-04-08,69.84,70.79,69.55,70.53,87340,69.84,70.79,69.55,70.53,87340,0.0,1.0
2019-04-09,69.09,70.04,68.94,69.72,111613,69.09,70.04,68.94,69.72,111613,0.0,1.0
2019-04-10,69.15,70.4,68.89,69.5,47970,69.15,70.4,68.89,69.5,47970,0.0,1.0
2019-04-11,68.27,69.36,67.31,69.36,63101,68.27,69.36,67.31,69.36,63101,0.0,1.0
2019-04-12,69.29,69.5,67.92,68.6,71732,69.29,69.5,67.92,68.6,71732,0.0,1.0
2019-04-15,68.45,70.6,67.62,69.36,82344,68.45,70.6,67.62,69.36,82344,0.0,1.0
2019-04-16,68.6,69.55,67.9,68.68,67584,68.6,69.55,67.9,68.68,67584,0.0,1.0
2019-04-17,69.0,69.1,64.79,68.98,176279,69.0,69.1,64.79,68.98,176279,0.0,1.0
2019-04-18,68.88,70.75,68.24,69.09,108058,68.88,70.75,68.24,69.09,108058,0.0,1.0
2019-04-22,68.81,69.59,67.52,68.34,65761,68.81,69.59,67.52,68.34,65761,0.0,1.0
2019-04-23,69.64,70.35,68.07,68.64,86666,69.64,70.35,68.07,68.64,86666,0.0,1.0
2019-04-24,70.0,70.59,69.01,69.54,88338,70.0,70.59,69.01,69.54,88338,0.0,1.0
2019-04-25,69.66,70.47,68.36,69.77,80241,69.66,70.47,68.36,69.77,80241,0.0,1.0
2019-04-26,70.77,71.55,68.54,69.79,118748,70.77,71.55,68.54,69.79,118748,0.0,1.0
2019-04-29,70.9,71.67,69.76,70.45,83525,70.9,71.67,69.76,70.45,83525,0.0,1.0
2019-04-30,70.98,71.0,69.4,70.87,148803,70.98,71.0,69.4,70.87,148803,0.0,1.0
2019-05-01,70.24,71.0,69.16,71.0,108534,70.24,71.0,69.16,71.0,108534,0.0,1.0
2019-05-02,70.61,70.97,69.55,69.55,54894,70.61,70.97,69.55,69.55,54894,0.0,1.0
2019-05-03,71.43,72.45,70.57,71.01,82589,71.43,72.45,70.57,71.01,82589,0.0,1.0
2019-05-06,72.69,72.79,70.53,70.66,96958,72.69,72.79,70.53,70.66,96958,0.0,1.0
2019-05-07,70.76,72.78,69.9,72.16,116054,70.76,72.78,69.9,72.16,116054,0.0,1.0
2019-05-08,71.0,71.51,69.35,70.95,148737,71.0,71.51,69.35,70.95,148737,0.0,1.0
2019-05-09,73.17,73.5,68.31,73.15,253597,73.17,73.5,68.31,73.15,253597,0.0,1.0
2019-05-10,73.19,74.0,66.0,66.1,176879,73.19,74.0,66.0,66.1,176879,0.0,1.0
2019-05-13,70.55,72.44,69.19,72.44,253694,70.55,72.44,69.19,72.44,253694,0.0,1.0
2019-05-14,69.77,70.9,69.65,70.52,118703,69.77,70.9,69.65,70.52,118703,0.0,1.0
2019-05-15,69.14,69.73,68.48,69.29,145438,69.14,69.73,68.48,69.29,145438,0.0,1.0
2019-05-16,70.38,71.42,69.58,69.71,160234,70.38,71.42,69.58,69.71,160234,0.0,1.0
2019-05-17,69.92,71.45,69.36,69.92,125291,69.92,71.45,69.36,69.92,125291,0.0,1.0
2019-05-20,69.26,70.14,68.69,69.46,79844,69.26,70.14,68.69,69.46,79844,0.0,1.0
2019-05-21,69.22,70.13,68.78,69.54,131260,69.22,70.13,68.78,69.54,131260,0.0,1.0
2019-05-22,69.57,69.95,67.86,69.23,74003,69.57,69.95,67.86,69.23,74003,0.0,1.0
2019-05-23,68.43,70.09,67.74,69.16,137525,68.43,70.09,67.74,69.16,137525,0.0,1.0
2019-05-24,68.47,69.51,67.83,68.8,97384,68.47,69.51,67.83,68.8,97384,0.0,1.0
2019-05-28,68.35,69.69,68.34,68.6,79262,68.35,69.69,68.34,68.6,79262,0.0,1.0
2019-05-29,67.98,68.15,66.66,67.9,101383,67.98,68.15,66.66,67.9,101383,0.0,1.0
2019-05-30,67.77,69.05,67.5,68.42,125933,67.77,69.05,67.5,68.42,125933,0.0,1.0
2019-05-31,69.66,72.25,67.44,67.65,234496,69.66,72.25,67.44,67.65,234496,0.0,1.0
2019-06-03,70.53,71.5,68.87,69.66,183355,70.53,71.5,68.87,69.66,183355,0.0,1.0
2019-06-04,71.55,72.43,70.99,71.13,419821,71.55,72.43,70.99,71.13,419821,0.0,1.0
2019-06-05,71.12,72.18,70.77,71.93,135945,71.12,72.18,70.77,71.93,135945,0.0,1.0
2019-06-06,69.97,71.47,69.49,71.05,120217,69.97,71.47,69.49,71.05,120217,0.0,1.0
2019-06-07,70.77,71.66,69.8,70.33,193869,70.77,71.66,69.8,70.33,193869,0.0,1.0
2019-06-10,70.51,71.6,70.265,71.09,118613,70.51,71.6,70.265,71.09,118613,0.0,1.0
2019-06-11,69.68,71.05,68.88,70.72,167153,69.68,71.05,68.88,70.72,167153,0.0,1.0
2019-06-12,70.83,71.54,69.39,69.39,97466,70.83,71.54,69.39,69.39,97466,0.0,1.0
2019-06-13,71.25,72.25,70.91,70.91,99816,71.25,72.25,70.91,70.91,99816,0.0,1.0
2019-06-14,70.54,71.63,69.91,71.34,116735,70.54,71.63,69.91,71.34,116735,0.0,1.0
2019-06-17,72.5,73.87,70.68,70.68,139278,72.5,73.87,70.68,70.68,139278,0.0,1.0
2019-06-18,73.96,74.82,72.41,73.0,204555,73.96,74.82,72.41,73.0,204555,0.0,1.0
2019-06-19,74.39,74.71,73.67,74.48,175112,74.39,74.71,73.67,74.48,175112,0.0,1.0
2019-06-20,77.64,78.35,74.49,74.49,316120,77.64,78.35,74.49,74.49,316120,0.0,1.0
2019-06-21,77.05,77.6,75.31,77.56,178622,77.05,77.6,75.31,77.56,178622,0.0,1.0
2019-06-24,76.89,77.59,76.09,76.84,145910,76.89,77.59,76.09,76.84,145910,0.0,1.0
2019-06-25,77.94,78.55,76.39,77.07,180841,77.94,78.55,76.39,77.07,180841,0.0,1.0
2019-06-26,78.42,80.3,77.07,78.07,200179,78.42,80.3,77.07,78.07,200179,0.0,1.0
2019-06-27,79.47,80.26,78.47,78.58,136187,79.47,80.26,78.47,78.58,136187,0.0,1.0
2019-06-28,82.2,83.33,79.07,79.62,364021,82.2,83.33,79.07,79.62,364021,0.0,1.0
2019-07-01,82.71,83.77,80.07,83.0,251087,82.71,83.77,80.07,83.0,251087,0.0,1.0
2019-07-02,83.94,84.1,82.54,83.43,181064,83.94,84.1,82.54,83.43,181064,0.0,1.0
2019-07-03,83.56,84.1,82.97,84.1,62696,83.56,84.1,82.97,84.1,62696,0.0,1.0
2019-07-05,83.43,83.72,82.22,83.29,95481,83.43,83.72,82.22,83.29,95481,0.0,1.0
2019-07-08,82.74,83.6,81.5,83.5,217844,82.74,83.6,81.5,83.5,217844,0.0,1.0
2019-07-09,82.21,83.28,81.51,82.31,189117,82.21,83.28,81.51,82.31,189117,0.0,1.0
2019-07-10,80.99,82.48,80.23,82.34,104733,80.99,82.48,80.23,82.34,104733,0.0,1.0
2019-07-11,79.88,81.64,78.97,81.18,159854,79.88,81.64,78.97,81.18,159854,0.0,1.0
2019-07-12,81.36,82.49,79.43,79.86,281398,81.36,82.49,79.43,79.86,281398,0.0,1.0
2019-07-15,80.8,82.54,79.49,81.94,102622,80.8,82.54,79.49,81.94,102622,0.0,1.0
2019-07-16,81.0,81.58,80.15,80.8,69936,81.0,81.58,80.15,80.8,69936,0.0,1.0
2019-07-17,80.8,81.47,79.66,81.02,72230,80.8,81.47,79.66,81.02,72230,0.0,1.0
2019-07-18,81.0,81.88,80.32,80.78,71364,81.0,81.88,80.32,80.78,71364,0.0,1.0
2019-07-19,80.75,81.39,79.84,80.81,80862,80.75,81.39,79.84,80.81,80862,0.0,1.0
2019-07-22,81.25,81.88,80.25,80.97,127513,81.25,81.88,80.25,80.97,127513,0.0,1.0
2019-07-23,81.41,81.6,80.26,81.36,97877,81.41,81.6,80.26,81.36,97877,0.0,1.0
2019-07-24,83.16,84.07,80.43,81.31,100032,83.16,84.07,80.43,81.31,100032,0.0,1.0
2019-07-25,82.56,83.44,81.73,83.17,123781,82.56,83.44,81.73,83.17,123781,0.0,1.0
2019-07-26,84.26,85.15,82.58,82.6,101379,84.26,85.15,82.58,82.6,101379,0.0,1.0
2019-07-29,84.74,85.23,82.96,84.56,106639,84.74,85.23,82.96,84.56,106639,0.0,1.0
2019-07-30,85.39,85.84,83.86,84.11,131492,85.39,85.84,83.86,84.11,131492,0.0,1.0
2019-07-31,84.59,86.96,84.15,85.38,179580,84.59,86.96,84.15,85.38,179580,0.0,1.0
2019-08-01,84.48,85.38,83.1,84.7,101793,84.48,85.38,83.1,84.7,101793,0.0,1.0
2019-08-02,84.33,85.1,83.12,83.78,81272,84.33,85.1,83.12,83.78,81272,0.0,1.0
2019-08-05,82.54,83.47,80.56,82.92,117801,82.54,83.47,80.56,82.92,117801,0.0,1.0
2019-08-06,82.56,84.16,81.49,82.79,149033,82.56,84.16,81.49,82.79,149033,0.0,1.0
2019-08-07,72.62,76.53,63.73,76.53,506945,72.62,76.53,63.73,76.53,506945,0.0,1.0
2019-08-08,73.67,74.06,69.07,71.21,171401,73.67,74.06,69.07,71.21,171401,0.0,1.0
2019-08-09,71.53,73.49,70.83,73.36,170123,71.53,73.49,70.83,73.36,170123,0.0,1.0
2019-08-12,71.28,72.64,70.58,71.22,152213,71.28,72.64,70.58,71.22,152213,0.0,1.0
2019-08-13,72.05,73.45,70.78,71.17,228529,72.05,73.45,70.78,71.17,228529,0.0,1.0
2019-08-14,70.31,72.35,67.93,71.44,187077,70.31,72.35,67.93,71.44,187077,0.0,1.0
2019-08-15,67.09,70.81,66.46,70.35,292181,67.09,70.81,66.46,70.35,292181,0.0,1.0
2019-08-16,68.54,68.71,66.703,66.89,161143,68.54,68.71,66.703,66.89,161143,0.0,1.0
2019-08-19,67.54,69.05,67.41,68.97,209995,67.54,69.05,67.41,68.97,209995,0.0,1.0
2019-08-20,67.36,68.88,67.23,67.44,126663,67.36,68.88,67.23,67.44,126663,0.0,1.0
2019-08-21,67.07,68.75,66.82,67.78,133119,67.07,68.75,66.82,67.78,133119,0.0,1.0
2019-08-22,66.35,67.68,66.09,67.28,151510,66.35,67.68,66.09,67.28,151510,0.0,1.0
2019-08-23,64.7,67.08,64.38,66.16,171190,64.7,67.08,64.38,66.16,171190,0.0,1.0
2019-08-26,65.56,66.37,64.73,65.14,180058,65.56,66.37,64.73,65.14,180058,0.0,1.0
2019-08-27,65.0,66.1,64.46,65.91,189567,65.0,66.1,64.46,65.91,189567,0.0,1.0
2019-08-28,65.84,66.81,64.6,64.87,114396,65.84,66.81,64.6,64.87,114396,0.0,1.0
2019-08-29,66.04,66.7,65.83,66.27,74325,66.04,66.7,65.83,66.27,74325,0.0,1.0
2019-08-30,65.5,66.45,65.03,66.04,91012,65.5,66.45,65.03,66.04,91012,0.0,1.0
2019-09-03,64.87,65.95,64.36,65.08,132306,64.87,65.95,64.36,65.08,132306,0.0,1.0
2019-09-04,64.8,65.56,64.51,65.33,99221,64.8,65.56,64.51,65.33,99221,0.0,1.0
2019-09-05,65.09,66.44,64.26,65.09,116040,65.09,66.44,64.26,65.09,116040,0.0,1.0
2019-09-06,65.23,66.51,64.92,65.23,105842,65.23,66.51,64.92,65.23,105842,0.0,1.0
2019-09-09,66.63,69.09,64.98,65.25,277160,66.63,69.09,64.98,65.25,277160,0.0,1.0
2019-09-10,69.04,69.56,66.1,66.69,229172,69.04,69.56,66.1,66.69,229172,0.0,1.0
2019-09-11,69.64,70.0,67.29,69.15,288699,69.64,70.0,67.29,69.15,288699,0.0,1.0
2019-09-12,72.48,73.64,69.07,70.15,272942,72.48,73.64,69.07,70.15,272942,0.0,1.0
2019-09-13,76.53,77.46,71.57,73.06,319179,76.53,77.46,71.57,73.06,319179,0.0,1.0
2019-09-16,72.86,77.24,71.91,76.14,372782,72.86,77.24,71.91,76.14,372782,0.0,1.0
2019-09-17,73.93,74.96,72.25,72.86,131624,73.93,74.96,72.25,72.86,131624,0.0,1.0
2019-09-18,73.09,74.24,70.46,73.85,191768,73.09,74.24,70.46,73.85,191768,0.0,1.0
2019-09-19,72.69,74.34,72.08,73.2,108268,72.69,74.34,72.08,73.2,108268,0.0,1.0
2019-09-20,72.42,74.05,71.98,72.61,272202,72.42,74.05,71.98,72.61,272202,0.0,1.0
2019-09-23,72.25,72.88,70.95,72.28,131400,72.25,72.88,70.95,72.28,131400,0.0,1.0
2019-09-24,72.13,73.09,70.95,72.64,87805,72.13,73.09,70.95,72.64,87805,0.0,1.0
2019-09-25,72.4,73.29,71.13,71.8,72016,72.4,73.29,71.13,71.8,72016,0.0,1.0
2019-09-26,72.71,73.0,71.73,72.34,114783,72.71,73.0,71.73,72.34,114783,0.0,1.0
2019-09-27,72.37,74.29,71.84,72.91,92508,72.37,74.29,71.84,72.91,92508,0.0,1.0
2019-09-30,72.88,74.26,72.46,72.46,115918,72.88,74.26,72.46,72.46,115918,0.0,1.0
2019-10-01,72.38,74.44,72.1,72.55,100323,72.38,74.44,72.1,72.55,100323,0.0,1.0
2019-10-02,72.73,73.58,71.4,72.07,107772,72.73,73.58,71.4,72.07,107772,0.0,1.0
2019-10-03,73.12,73.76,71.12,72.68,140062,73.12,73.76,71.12,72.68,140062,0.0,1.0
2019-10-04,73.4,74.1,71.94,73.19,61170,73.4,74.1,71.94,73.19,61170,0.0,1.0
2019-10-07,73.44,74.33,72.85,73.96,114919,73.44,74.33,72.85,73.96,114919,0.0,1.0
2019-10-08,72.81,73.8,71.66,72.8,185821,72.81,73.8,71.66,72.8,185821,0.0,1.0
2019-10-09,71.51,73.71,70.25,73.4,150721,71.51,73.71,70.25,73.4,150721,0.0,1.0
2019-10-10,71.31,72.5,70.86,71.68,109154,71.31,72.5,70.86,71.68,109154,0.0,1.0
2019-10-11,71.56,72.79,70.55,71.72,118841,71.56,72.79,70.55,71.72,118841,0.0,1.0
2019-10-14,71.06,71.43,69.13,71.3,102640,71.06,71.43,69.13,71.3,102640,0.0,1.0
2019-10-15,71.89,74.0,69.59,71.3,189364,71.89,74.0,69.59,71.3,189364,0.0,1.0
2019-10-16,72.39,73.99,71.39,72.15,202017,72.39,73.99,71.39,72.15,202017,0.0,1.0
2019-10-17,73.39,73.55,71.75,72.84,178340,73.39,73.55,71.75,72.84,178340,0.0,1.0
2019-10-18,74.59,75.27,73.4,73.4,141244,74.59,75.27,73.4,73.4,141244,0.0,1.0
2019-10-21,75.88,76.0,74.13,75.02,171366,75.88,76.0,74.13,75.02,171366,0.0,1.0
2019-10-22,78.13,78.42,76.01,76.29,107047,78.13,78.42,76.01,76.29,107047,0.0,1.0
2019-10-23,78.2,79.15,77.87,78.09,134275,78.2,79.15,77.87,78.09,134275,0.0,1.0
2019-10-24,77.63,78.87,77.12,78.19,176220,77.63,78.87,77.12,78.19,176220,0.0,1.0
2019-10-25,78.07,79.19,77.36,77.36,142515,78.07,79.19,77.36,77.36,142515,0.0,1.0
2019-10-28,78.73,80.09,78.09,78.44,194250,78.73,80.09,78.09,78.44,194250,0.0,1.0
2019-10-29,78.43,79.3,77.81,78.65,168293,78.43,79.3,77.81,78.65,168293,0.0,1.0
2019-10-30,78.11,78.86,77.29,78.44,209985,78.11,78.86,77.29,78.44,209985,0.0,1.0
2019-10-31,78.11,79.0,77.32,78.08,292050,78.11,79.0,77.32,78.08,292050,0.0,1.0
2019-11-01,78.48,79.49,77.95,78.45,192988,78.48,79.49,77.95,78.45,192988,0.0,1.0
2019-11-04,79.83,80.87,78.62,78.98,188137,79.83,80.87,78.62,78.98,188137,0.0,1.0
2019-11-05,78.91,80.16,78.7,79.82,226178,78.91,80.16,78.7,79.82,226178,0.0,1.0
2019-11-06,60.17,75.75,59.63,68.51,1531948,60.17,75.75,59.63,68.51,1531948,0.0,1.0
2019-11-07,61.43,61.71,57.03,59.53,529940,61.43,61.71,57.03,59.53,529940,0.0,1.0
2019-11-08,57.38,61.89,57.16,61.25,388959,57.38,61.89,57.16,61.25,388959,0.0,1.0
2019-11-11,57.36,58.63,55.62,58.3,379591,57.36,58.63,55.62,58.3,379591,0.0,1.0
2019-11-12,57.95,59.07,57.23,57.58,232673,57.95,59.07,57.23,57.58,232673,0.0,1.0
2019-11-13,56.72,57.44,56.0,57.44,121814,56.72,57.44,56.0,57.44,121814,0.0,1.0
2019-11-14,55.65,56.87,55.52,56.86,67664,55.65,56.87,55.52,56.86,67664,0.0,1.0
2019-11-15,55.74,56.03,54.63,56.03,173599,55.74,56.03,54.63,56.03,173599,0.0,1.0
2019-11-18,56.08,56.18,54.99,55.43,90175,56.08,56.18,54.99,55.43,90175,0.0,1.0
2019-11-19,56.56,57.49,55.95,56.06,75239,56.56,57.49,55.95,56.06,75239,0.0,1.0
2019-11-20,57.06,58.2,56.41,56.7,121491,57.06,58.2,56.41,56.7,121491,0.0,1.0
2019-11-21,57.39,58.14,57.16,58.0,161656,57.39,58.14,57.16,58.0,161656,0.0,1.0
2019-11-22,57.62,57.93,56.94,57.42,70027,57.62,57.93,56.94,57.42,70027,0.0,1.0
2019-11-25,59.27,60.7,57.78,57.78,147715,59.27,60.7,57.78,57.78,147715,0.0,1.0
2019-11-26,58.68,60.21,58.43,59.41,96137,58.68,60.21,58.43,59.41,96137,0.0,1.0
2019-11-27,59.94,60.5,58.68,58.68,94322,59.94,60.5,58.68,58.68,94322,0.0,1.0
2019-11-29,61.62,62.12,60.1,60.41,110780,61.62,62.12,60.1,60.41,110780,0.0,1.0
2019-12-02,60.05,61.83,59.73,61.83,161232,60.05,61.83,59.73,61.83,161232,0.0,1.0
2019-12-03,59.53,60.93,58.51,59.59,412855,59.53,60.93,58.51,59.59,412855,0.0,1.0
2019-12-04,60.08,60.2,58.83,59.75,130463,60.08,60.2,58.83,59.75,130463,0.0,1.0
2019-12-05,58.69,60.26,58.64,59.97,113538,58.69,60.26,58.64,59.97,113538,0.0,1.0
2019-12-06,59.41,60.0,58.7,58.7,116476,59.41,60.0,58.7,58.7,116476,0.0,1.0
2019-12-09,61.08,61.24,59.25,59.64,161713,61.08,61.24,59.25,59.64,161713,0.0,1.0
2019-12-10,61.29,62.33,60.94,61.14,88615,61.29,62.33,60.94,61.14,88615,0.0,1.0
2019-12-11,60.49,61.56,60.27,61.5,63499,60.49,61.56,60.27,61.5,63499,0.0,1.0
2019-12-12,61.96,62.12,59.87,60.34,146062,61.96,62.12,59.87,60.34,146062,0.0,1.0
2019-12-13,61.09,62.0,60.62,61.88,61006,61.09,62.0,60.62,61.88,61006,0.0,1.0
2019-12-16,62.98,63.62,61.3,61.3,108815,62.98,63.62,61.3,61.3,108815,0.0,1.0
2019-12-17,63.28,64.22,62.44,62.81,119657,63.28,64.22,62.44,62.81,119657,0.0,1.0
2019-12-18,64.01,64.24,62.5,63.24,86084,64.01,64.24,62.5,63.24,86084,0.0,1.0
2019-12-19,64.99,65.0,63.75,63.82,75351,64.99,65.0,63.75,63.82,75351,0.0,1.0
2019-12-20,63.81,65.0,63.57,65.0,181958,63.81,65.0,63.57,65.0,181958,0.0,1.0
2019-12-23,63.84,64.9,63.58,64.02,67642,63.84,64.9,63.58,64.02,67642,0.0,1.0
2019-12-24,64.6,64.6,63.57,63.87,28795,64.6,64.6,63.57,63.87,28795,0.0,1.0
2019-12-26,63.5,64.72,63.13,64.72,71054,63.5,64.72,63.13,64.72,71054,0.0,1.0
2019-12-27,61.33,63.86,61.05,63.86,74892,61.33,63.86,61.05,63.86,74892,0.0,1.0
2019-12-30,61.19,61.57,60.51,61.45,59691,61.19,61.57,60.51,61.45,59691,0.0,1.0
2019-12-31,61.67,62.14,60.65,61.06,55675,61.67,62.14,60.65,61.06,55675,0.0,1.0
2020-01-02,60.07,62.2,59.59,62.2,100990,60.07,62.2,59.59,62.2,100990,0.0,1.0
2020-01-03,60.15,60.58,59.49,59.53,64842,60.15,60.58,59.49,59.53,64842,0.0,1.0
2020-01-06,57.76,59.52,57.62,59.51,90058,57.76,59.52,57.62,59.51,90058,0.0,1.0
2020-01-07,54.82,58.45,54.29,57.76,127596,54.82,58.45,54.29,57.76,127596,0.0,1.0
2020-01-08,53.7,55.39,53.55,54.95,138459,53.7,55.39,53.55,54.95,138459,0.0,1.0
2020-01-09,55.6,55.98,53.86,54.11,143361,55.6,55.98,53.86,54.11,143361,0.0,1.0
2020-01-10,57.07,58.46,55.83,55.9,111830,57.07,58.46,55.83,55.9,111830,0.0,1.0
2020-01-13,56.69,58.29,56.6,57.67,62605,56.69,58.29,56.6,57.67,62605,0.0,1.0
2020-01-14,57.96,58.15,54.69,54.69,90814,57.96,58.15,54.69,54.69,90814,0.0,1.0
2020-01-15,59.55,59.7,57.62,57.85,69529,59.55,59.7,57.62,57.85,69529,0.0,1.0
2020-01-16,61.15,61.6,59.82,60.01,72642,61.15,61.6,59.82,60.01,72642,0.0,1.0
2020-01-17,61.27,61.72,60.6,61.58,83210,61.27,61.72,60.6,61.58,83210,0.0,1.0
2020-01-21,60.8,61.93,60.4,61.21,54574,60.8,61.93,60.4,61.21,54574,0.0,1.0
2020-01-22,61.94,62.16,59.78,60.8,57293,61.94,62.16,59.78,60.8,57293,0.0,1.0
2020-01-23,61.66,62.34,60.73,61.78,95252,61.66,62.34,60.73,61.78,95252,0.0,1.0
2020-01-24,61.5,61.82,60.75,61.65,85753,61.5,61.82,60.75,61.65,85753,0.0,1.0
2020-01-27,60.89,61.5,60.03,60.5,80018,60.89,61.5,60.03,60.5,80018,0.0,1.0
2020-01-28,61.36,61.69,60.75,61.19,40285,61.36,61.69,60.75,61.19,40285,0.0,1.0
2020-01-29,61.41,62.27,61.07,61.36,64887,61.41,62.27,61.07,61.36,64887,0.0,1.0
2020-01-30,61.24,61.458,60.84,60.84,39217,61.24,61.458,60.84,60.84,39217,0.0,1.0
2020-01-31,62.0,62.37,60.94,60.94,59554,62.0,62.37,60.94,60.94,59554,0.0,1.0
2020-02-03,62.54,62.95,61.63,62.68,67155,62.54,62.95,61.63,62.68,67155,0.0,1.0
2020-02-04,62.37,64.08,62.15,63.14,55835,62.37,64.08,62.15,63.14,55835,0.0,1.0
2020-02-05,63.04,63.66,62.69,62.73,93019,63.04,63.66,62.69,62.73,93019,0.0,1.0
2020-02-06,67.14,68.19,63.37,63.4,128537,67.14,68.19,63.37,63.4,128537,0.0,1.0
2020-02-07,64.89,66.66,64.46,66.66,64744,64.89,66.66,64.46,66.66,64744,0.0,1.0
2020-02-10,66.01,66.68,64.86,64.86,51884,66.01,66.68,64.86,64.86,51884,0.0,1.0
2020-02-11,65.64,66.55,65.4,66.55,47844,65.64,66.55,65.4,66.55,47844,0.0,1.0
2020-02-12,65.65,66.85,65.08,65.97,77162,65.65,66.85,65.08,65.97,77162,0.0,1.0
2020-02-13,65.47,65.95,64.74,65.35,30596,65.47,65.95,64.74,65.35,30596,0.0,1.0
2020-02-14,65.66,66.38,65.21,65.44,31515,65.66,66.38,65.21,65.44,31515,0.0,1.0
2020-02-18,64.79,65.69,64.36,65.39,53724,64.79,65.69,64.36,65.39,53724,0.0,1.0
2020-02-19,62.8,64.87,62.77,64.87,72499,62.8,64.87,62.77,64.87,72499,0.0,1.0
2020-02-20,60.91,62.61,60.22,62.54,44115,60.91,62.61,60.22,62.54,44115,0.0,1.0
2020-02-21,61.44,62.44,60.66,60.91,41911,61.44,62.44,60.66,60.91,41911,0.0,1.0
2020-02-24,58.73,61.34,58.0,60.01,76678,58.73,61.34,58.0,60.01,76678,0.0,1.0
2020-02-25,57.71,59.05,57.53,59.05,67230,57.71,59.05,57.53,59.05,67230,0.0,1.0
2020-02-26,59.33,59.5,57.64,57.92,60934,59.33,59.5,57.64,57.92,60934,0.0,1.0
2020-02-27,48.25,56.93,47.1,56.93,194198,48.25,56.93,47.1,56.93,194198,0.0,1.0
2020-02-28,48.01,48.59,45.0,46.35,215816,48.01,48.59,45.0,46.35,215816,0.0,1.0
2020-03-02,44.26,48.45,43.3,48.45,203846,44.26,48.45,43.3,48.45,203846,0.0,1.0
2020-03-03,44.96,45.8,43.0,43.39,237654,44.96,45.8,43.0,43.39,237654,0.0,1.0
2020-03-04,46.73,46.97,44.27,45.39,150100,46.73,46.97,44.27,45.39,150100,0.0,1.0
2020-03-05,43.3,45.9,42.55,45.9,112662,43.3,45.9,42.55,45.9,112662,0.0,1.0
2020-03-06,42.92,44.55,41.56,43.11,185714,42.92,44.55,41.56,43.11,185714,0.0,1.0
2020-03-09,40.17,41.84,39.03,40.43,117826,40.17,41.84,39.03,40.43,117826,0.0,1.0
2020-03-10,40.12,41.46,38.16,40.95,93376,40.12,41.46,38.16,40.95,93376,0.0,1.0
2020-03-11,38.3,39.41,37.2,39.05,91226,38.3,39.41,37.2,39.05,91226,0.0,1.0
2020-03-12,35.01,35.83,32.87,35.73,148277,35.01,35.83,32.87,35.73,148277,0.0,1.0
2020-03-13,35.94,36.91,32.28,35.26,187672,35.94,36.91,32.28,35.26,187672,0.0,1.0
2020-03-16,30.35,33.24,28.28,32.23,133272,30.35,33.24,28.28,32.23,133272,0.0,1.0
2020-03-17,40.94,40.94,28.85,30.59,155775,40.94,40.94,28.85,30.59,155775,0.0,1.0
2020-03-18,38.4,40.52,35.96,38.18,146036,38.4,40.52,35.96,38.18,146036,0.0,1.0
2020-03-19,41.98,42.55,38.0,38.39,126035,41.98,42.55,38.0,38.39,126035,0.0,1.0
2020-03-20,36.95,44.1,36.69,42.06,178810,36.95,44.1,36.69,42.06,178810,0.0,1.0
2020-03-23,35.06,40.41,34.02,37.31,179188,35.06,40.41,34.02,37.31,179188,0.0,1.0
2020-03-24,43.55,45.2,36.6,37.61,103826,43.55,45.2,36.6,37.61,103826,0.0,1.0
2020-03-25,39.93,44.37,38.87,43.85,116561,39.93,44.37,38.87,43.85,116561,0.0,1.0
2020-03-26,40.67,44.55,39.2,40.5,109453,40.67,44.55,39.2,40.5,109453,0.0,1.0
2020-03-27,37.76,41.01,36.91,39.32,93132,37.76,41.01,36.91,39.32,93132,0.0,1.0
2020-03-30,40.55,41.39,37.71,38.07,96271,40.55,41.39,37.71,38.07,96271,0.0,1.0
2020-03-31,40.74,41.94,38.93,40.06,113570,40.74,41.94,38.93,40.06,113570,0.0,1.0
2020-04-01,37.77,40.65,37.09,40.24,71949,37.77,40.65,37.09,40.24,71949,0.0,1.0
2020-04-02,38.74,38.96,36.17,37.6,48624,38.74,38.96,36.17,37.6,48624,0.0,1.0
2020-04-03,38.22,41.17,36.8,38.8,42468,38.22,41.17,36.8,38.8,42468,0.0,1.0
2020-04-06,43.22,43.53,38.39,40.0,92289,43.22,43.53,38.39,40.0,92289,0.0,1.0
2020-04-07,43.93,45.16,43.55,45.16,61959,43.93,45.16,43.55,45.16,61959,0.0,1.0
2020-04-08,44.17,45.37,43.01,45.37,81860,44.17,45.37,43.01,45.37,81860,0.0,1.0
2020-04-09,47.21,47.24,44.94,44.94,54232,47.21,47.24,44.94,44.94,54232,0.0,1.0
2020-04-13,50.1,50.54,45.48,48.0,74399,50.1,50.54,45.48,48.0,74399,0.0,1.0
2020-04-14,45.6,52.22,45.15,50.16,172608,45.6,52.22,45.15,50.16,172608,0.0,1.0
2020-04-15,42.87,44.24,41.97,43.54,137952,42.87,44.24,41.97,43.54,137952,0.0,1.0
2020-04-16,42.78,44.21,42.0,43.61,77852,42.78,44.21,42.0,43.61,77852,0.0,1.0
2020-04-17,43.13,45.2,42.8,44.57,49348,43.13,45.2,42.8,44.57,49348,0.0,1.0
2020-04-20,43.64,44.96,42.51,43.0,55169,43.64,44.96,42.51,43.0,55169,0.0,1.0
2020-04-21,41.83,42.34,40.73,42.34,42389,41.83,42.34,40.73,42.34,42389,0.0,1.0
2020-04-22,41.83,42.43,41.59,42.43,38621,41.83,42.43,41.59,42.43,38621,0.0,1.0
2020-04-23,41.92,43.42,41.43,42.18,46620,41.92,43.42,41.43,42.18,46620,0.0,1.0
2020-04-24,41.77,43.26,41.51,42.12,97476,41.77,43.26,41.51,42.12,97476,0.0,1.0
2020-04-27,45.51,46.11,41.09,42.55,91152,45.51,46.11,41.09,42.55,91152,0.0,1.0
2020-04-28,45.9,48.45,43.0,46.78,54310,45.9,48.45,43.0,46.78,54310,0.0,1.0
2020-04-29,42.0,44.84,40.7,44.84,299478,42.0,44.84,40.7,44.84,299478,0.0,1.0
2020-04-30,40.01,42.76,39.5,40.91,90879,40.01,42.76,39.5,40.91,90879,0.0,1.0
2020-05-01,38.79,39.46,37.99,39.22,84630,38.79,39.46,37.99,39.22,84630,0.0,1.0
2020-05-04,38.97,40.62,38.44,38.75,88141,38.97,40.62,38.44,38.75,88141,0.0,1.0
2020-05-05,38.21,40.78,37.57,39.6,84523,38.21,40.78,37.57,39.6,84523,0.0,1.0
2020-05-06,36.96,38.69,36.4,38.08,98621,36.96,38.69,36.4,38.08,98621,0.0,1.0
2020-05-07,34.06,40.62,33.38,40.62,307012,34.06,40.62,33.38,40.62,307012,0.0,1.0
2020-05-08,34.38,35.88,33.98,33.98,209512,34.38,35.88,33.98,33.98,209512,0.0,1.0
2020-05-11,34.8,34.81,32.82,33.88,125621,34.8,34.81,32.82,33.88,125621,0.0,1.0
2020-05-12,32.5,35.44,32.34,34.79,160522,32.5,35.44,32.34,34.79,160522,0.0,1.0
2020-05-13,31.17,32.66,30.64,32.26,135972,31.17,32.66,30.64,32.26,135972,0.0,1.0
2020-05-14,30.23,30.61,29.36,30.61,69155,30.23,30.61,29.36,30.61,69155,0.0,1.0
2020-05-15,31.02,31.74,29.56,29.96,85920,31.02,31.74,29.56,29.96,85920,0.0,1.0
2020-05-18,32.99,34.71,31.83,32.19,162230,32.99,34.71,31.83,32.19,162230,0.0,1.0
2020-05-19,31.15,33.53,31.15,33.06,107523,31.15,33.53,31.15,33.06,107523,0.0,1.0
2020-05-20,31.5,31.59,29.67,31.59,108726,31.5,31.59,29.67,31.59,108726,0.0,1.0
2020-05-21,31.68,32.2,31.02,31.65,83948,31.68,32.2,31.02,31.65,83948,0.0,1.0
2020-05-22,31.57,31.75,30.78,31.75,71395,31.57,31.75,30.78,31.75,71395,0.0,1.0
2020-05-26,31.39,32.76,31.27,32.18,184423,31.39,32.76,31.27,32.18,184423,0.0,1.0
2020-05-27,31.61,32.14,30.8,31.99,132135,31.61,32.14,30.8,31.99,132135,0.0,1.0
2020-05-28,31.79,32.91,31.38,32.14,133057,31.79,32.91,31.38,32.14,133057,0.0,1.0
2020-05-29,31.06,31.2,30.0,31.04,177490,31.06,31.2,30.0,31.04,177490,0.0,1.0
2020-06-01,31.33,32.08,30.71,30.94,149665,31.33,32.08,30.71,30.94,149665,0.0,1.0
2020-06-02,30.28,31.79,29.69,31.57,459609,30.28,31.79,29.69,31.57,459609,0.0,1.0
2020-06-03,30.08,31.76,29.93,30.56,242010,30.08,31.76,29.93,30.56,242010,0.0,1.0
2020-06-04,31.01,31.99,29.7,29.87,165664,31.01,31.99,29.7,29.87,165664,0.0,1.0
2020-06-05,32.17,32.91,31.55,32.04,235304,32.17,32.91,31.55,32.04,235304,0.0,1.0
2020-06-08,34.88,35.44,32.5,32.85,181645,34.88,35.44,32.5,32.85,181645,0.0,1.0
2020-06-09,33.5,34.75,33.06,34.75,221852,33.5,34.75,33.06,34.75,221852,0.0,1.0
2020-06-10,34.75,36.59,33.04,33.63,184780,34.75,36.59,33.04,33.63,184780,0.0,1.0
2020-06-11,31.31,33.7,30.74,33.43,188173,31.31,33.7,30.74,33.43,188173,0.0,1.0
2020-06-12,31.31,32.95,30.1,32.23,170485,31.31,32.95,30.1,32.23,170485,0.0,1.0
2020-06-15,31.2,31.37,30.11,30.26,115146,31.2,31.37,30.11,30.26,115146,0.0,1.0
2020-06-16,31.59,32.7,30.85,32.42,158319,31.59,32.7,30.85,32.42,158319,0.0,1.0
2020-06-17,30.48,31.5,30.44,31.5,90215,30.48,31.5,30.44,31.5,90215,0.0,1.0
2020-06-18,30.16,30.43,29.38,30.25,122919,30.16,30.43,29.38,30.25,122919,0.0,1.0
2020-06-19,29.93,30.64,29.51,30.64,207430,29.93,30.64,29.51,30.64,207430,0.0,1.0
2020-06-22,30.57,30.85,29.64,29.98,135065,30.57,30.85,29.64,29.98,135065,0.0,1.0
2020-06-23,30.81,31.99,30.02,31.07,169501,30.81,31.99,30.02,31.07,169501,0.0,1.0
2020-06-24,30.08,30.71,29.93,30.26,118255,30.08,30.71,29.93,30.26,118255,0.0,1.0
2020-06-25,31.49,31.54,29.7,30.01,116271,31.49,31.54,29.7,30.01,116271,0.0,1.0
2020-06-26,30.47,31.01,29.81,31.0,271321,30.47,31.01,29.81,31.0,271321,0.0,1.0
2020-06-29,31.2,31.21,30.0,30.89,145006,31.2,31.21,30.0,30.89,145006,0.0,1.0
2020-06-30,32.34,32.48,30.89,30.89,96120,32.34,32.48,30.89,30.89,96120,0.0,1.0
2020-07-01,31.88,32.89,31.57,32.35,96978,31.88,32.89,31.57,32.35,96978,0.0,1.0
2020-07-02,30.89,32.27,30.62,32.27,106559,30.89,32.27,30.62,32.27,106559,0.0,1.0
2020-07-06,31.34,31.79,30.9,31.74,60964,31.34,31.79,30.9,31.74,60964,0.0,1.0
2020-07-07,30.63,31.49,30.54,31.02,62815,30.63,31.49,30.54,31.02,62815,0.0,1.0
2020-07-08,29.07,30.83,28.59,30.83,111679,29.07,30.83,28.59,30.83,111679,0.0,1.0
2020-07-09,26.38,29.05,26.38,29.05,213174,26.38,29.05,26.38,29.05,213174,0.0,1.0
2020-07-10,27.23,27.44,25.23,26.33,94203,27.23,27.44,25.23,26.33,94203,0.0,1.0
2020-07-13,27.9,29.01,27.5,27.67,119947,27.9,29.01,27.5,27.67,119947,0.0,1.0
2020-07-14,28.47,28.47,27.55,27.94,74351,28.47,28.47,27.55,27.94,74351,0.0,1.0
2020-07-15,29.56,30.04,28.99,29.07,80395,29.56,30.04,28.99,29.07,80395,0.0,1.0
2020-07-16,29.76,29.92,29.09,29.39,73130,29.76,29.92,29.09,29.39,73130,0.0,1.0
2020-07-17,30.03,30.64,29.76,29.81,115114,30.03,30.64,29.76,29.81,115114,0.0,1.0
2020-07-20,29.38,30.13,29.24,30.01,90510,29.38,30.13,29.24,30.01,90510,0.0,1.0
2020-07-21,29.59,30.3,29.45,29.76,164347,29.59,30.3,29.45,29.76,164347,0.0,1.0
2020-07-22,28.84,29.8599,28.515,29.46,79558,28.84,29.8599,28.515,29.46,79558,0.0,1.0
2020-07-23,28.14,28.64,27.55,28.64,71839,28.14,28.64,27.55,28.64,71839,0.0,1.0
2020-07-24,26.51,28.1529,26.365,27.97,124577,26.51,28.1529,26.365,27.97,124577,0.0,1.0
2020-07-27,28.37,28.39,26.23,26.64,88536,28.37,28.39,26.23,26.64,88536,0.0,1.0
2020-07-28,28.65,29.06,27.71,28.22,73228,28.65,29.06,27.71,28.22,73228,0.0,1.0
2020-07-29,29.58,29.785,28.41,28.64,95829,29.58,29.785,28.41,28.64,95829,0.0,1.0
2020-07-30,30.3,30.35,29.11,29.11,84951,30.3,30.35,29.11,29.11,84951,0.0,1.0
2020-07-31,29.61,30.15,28.81,30.15,97771,29.61,30.15,28.81,30.15,97771,0.0,1.0
2020-08-03,29.86,29.86,28.42,29.56,88887,29.86,29.86,28.42,29.56,88887,0.0,1.0
2020-08-04,30.84,31.31,29.43,29.67,101543,30.84,31.31,29.43,29.67,101543,0.0,1.0
2020-08-05,31.0,31.29,29.71,30.92,245635,31.0,31.29,29.71,30.92,245635,0.0,1.0
2020-08-06,29.5,31.42,29.23,30.51,119340,29.5,31.42,29.23,30.51,119340,0.0,1.0
2020-08-07,30.37,30.6,29.035,29.22,73424,30.37,30.6,29.035,29.22,73424,0.0,1.0
2020-08-10,33.07,33.385,30.4,30.47,108140,33.07,33.385,30.4,30.47,108140,0.0,1.0
2020-08-11,31.21,34.23,30.85,33.3,111544,31.21,34.23,30.85,33.3,111544,0.0,1.0
2020-08-12,31.63,31.955,31.3,31.78,89672,31.63,31.955,31.3,31.78,89672,0.0,1.0
2020-08-13,33.1,34.08,32.05,32.725,122252,33.1,34.08,32.05,32.725,122252,0.0,1.0
2020-08-14,32.4,33.07,31.91,32.84,66283,32.4,33.07,31.91,32.84,66283,0.0,1.0
2020-08-17,31.65,32.03,30.68,32.03,124828,31.65,32.03,30.68,32.03,124828,0.0,1.0
2020-08-18,31.56,31.87,31.27,31.7,72267,31.56,31.87,31.27,31.7,72267,0.0,1.0
2020-08-19,32.03,32.34,31.22,31.57,51338,32.03,32.34,31.22,31.57,51338,0.0,1.0
2020-08-20,31.92,32.0,31.29,31.56,60198,31.92,32.0,31.29,31.56,60198,0.0,1.0
2020-08-21,31.24,31.62,30.69,31.6,49476,31.24,31.62,30.69,31.6,49476,0.0,1.0
2020-08-24,32.01,32.16,30.9111,31.51,71851,32.01,32.16,30.9111,31.51,71851,0.0,1.0
2020-08-25,32.0,32.3,31.54,32.3,64995,32.0,32.3,31.54,32.3,64995,0.0,1.0
2020-08-26,31.27,31.93,30.46,31.87,57699,31.27,31.93,30.46,31.87,57699,0.0,1.0
2020-08-27,31.11,31.63,30.95,31.45,39084,31.11,31.63,30.95,31.45,39084,0.0,1.0
2020-08-28,31.26,31.47,30.6413,31.2,76632,31.26,31.47,30.6413,31.2,76632,0.0,1.0
2020-08-31,31.36,31.86,30.92,31.05,69643,31.36,31.86,30.92,31.05,69643,0.0,1.0
2020-09-01,30.56,31.28,29.98,31.28,110160,30.56,31.28,29.98,31.28,110160,0.0,1.0
2020-09-02,31.28,31.46,29.82,30.52,83434,31.28,31.46,29.82,30.52,83434,0.0,1.0
2020-09-03,29.93,31.535,29.84,31.16,78025,29.93,31.535,29.84,31.16,78025,0.0,1.0
2020-09-04,29.15,30.33,28.14,30.33,53901,29.15,30.33,28.14,30.33,53901,0.0,1.0
2020-09-08,29.0,29.62,28.58,28.82,68281,29.0,29.62,28.58,28.82,68281,0.0,1.0
2020-09-09,28.64,29.36,28.05,29.36,57619,28.64,29.36,28.05,29.36,57619,0.0,1.0
2020-09-10,27.68,28.82,27.68,28.82,71967,27.68,28.82,27.68,28.82,71967,0.0,1.0
2020-09-11,27.62,28.05,27.45,28.01,49987,27.62,28.05,27.45,28.01,49987,0.0,1.0
2020-09-14,28.41,28.58,27.4975,28.04,107567,28.41,28.58,27.4975,28.04,107567,0.0,1.0
2020-09-15,28.35,28.9467,28.3,28.7,61870,28.35,28.9467,28.3,28.7,61870,0.0,1.0
2020-09-16,29.49,29.67,28.45,28.47,58716,29.49,29.67,28.45,28.47,58716,0.0,1.0
2020-09-17,29.84,30.01,29.13,29.13,45428,29.84,30.01,29.13,29.13,45428,0.0,1.0
2020-09-18,30.36,30.48,29.79,30.25,165992,30.36,30.48,29.79,30.25,165992,0.0,1.0
2020-09-21,28.23,29.49,27.515,29.49,88342,28.23,29.49,27.515,29.49,88342,0.0,1.0
2020-09-22,28.29,28.67,27.7,28.46,67680,28.29,28.67,27.7,28.46,67680,0.0,1.0
2020-09-23,28.13,28.89,27.31,28.36,105109,28.13,28.89,27.31,28.36,105109,0.0,1.0
2020-09-24,26.86,27.85,26.72,27.85,68994,26.86,27.85,26.72,27.85,68994,0.0,1.0
2020-09-25,27.25,27.68,26.62,26.62,59841,27.25,27.68,26.62,26.62,59841,0.0,1.0
2020-09-28,27.72,28.24,27.55,27.55,55290,27.72,28.24,27.55,27.55,55290,0.0,1.0
2020-09-29,28.24,28.52,27.64,27.64,69540,28.24,28.52,27.64,27.64,69540,0.0,1.0
2020-09-30,28.21,29.02,28.15,28.34,61319,28.21,29.02,28.15,28.34,61319,0.0,1.0
2020-10-01,28.39,28.7,28.21,28.45,57518,28.39,28.7,28.21,28.45,57518,0.0,1.0
2020-10-02,28.59,28.96,27.6,27.91,68331,28.59,28.96,27.6,27.91,68331,0.0,1.0
2020-10-05,29.13,29.4,28.77,28.88,47388,29.13,29.4,28.77,28.88,47388,0.0,1.0
2020-10-06,29.03,29.64,28.66,29.24,63610,29.03,29.64,28.66,29.24,63610,0.0,1.0
2020-10-07,29.14,29.33,28.02,29.11,85211,29.14,29.33,28.02,29.11,85211,0.0,1.0
2020-10-08,30.19,30.33,29.5,29.5,67608,30.19,30.33,29.5,29.5,67608,0.0,1.0
2020-10-09,30.78,31.2299,30.35,30.5,35350,30.78,31.2299,30.35,30.5,35350,0.0,1.0
2020-10-12,30.56,30.72,30.08,30.72,55193,30.56,30.72,30.08,30.72,55193,0.0,1.0
2020-10-13,28.99,30.255,28.81,29.59,39092,28.99,30.255,28.81,29.59,39092,0.0,1.0
2020-10-14,29.0,29.365,28.84,28.84,35134,29.0,29.365,28.84,28.84,35134,0.0,1.0
2020-10-15,29.21,29.42,28.13,28.5,57019,29.21,29.42,28.13,28.5,57019,0.0,1.0
2020-10-16,29.79,30.5,29.14,29.14,45116,29.79,30.5,29.14,29.14,45116,0.0,1.0
2020-10-19,29.0,30.1965,28.895,29.6,34994,29.0,30.1965,28.895,29.6,34994,0.0,1.0
2020-10-20,27.95,29.27,27.61,29.27,79637,27.95,29.27,27.61,29.27,79637,0.0,1.0
2020-10-21,27.29,28.01,27.25,27.9,41876,27.29,28.01,27.25,27.9,41876,0.0,1.0
2020-10-22,27.72,27.928,26.78,27.48,54324,27.72,27.928,26.78,27.48,54324,0.0,1.0
2020-10-23,28.95,29.21,27.68,27.68,49816,28.95,29.21,27.68,27.68,49816,0.0,1.0
2020-10-26,28.51,28.66,28.07,28.59,35156,28.51,28.66,28.07,28.59,35156,0.0,1.0
2020-10-27,27.79,28.47,27.54,28.47,70612,27.79,28.47,27.54,28.47,70612,0.0,1.0
2020-10-28,27.32,27.805,26.62,27.24,57221,27.32,27.805,26.62,27.24,57221,0.0,1.0
2020-10-29,26.32,27.11,26.0,27.11,61592,26.32,27.11,26.0,27.11,61592,0.0,1.0
2020-10-30,25.49,26.36,25.0,26.07,52457,25.49,26.36,25.0,26.07,52457,0.0,1.0
2020-11-02,27.5,27.56,25.8,25.95,67428,27.5,27.56,25.8,25.95,67428,0.0,1.0
2020-11-03,28.11,28.4,27.37,27.84,105481,28.11,28.4,27.37,27.84,105481,0.0,1.0
2020-11-04,28.17,28.605,27.06,27.87,87205,28.17,28.605,27.06,27.87,87205,0.0,1.0
2020-11-05,26.66,29.0,26.0,28.19,158609,26.66,29.0,26.0,28.19,158609,0.0,1.0
2020-11-06,23.69,27.2192,23.55,26.8,185735,23.69,27.2192,23.55,26.8,185735,0.0,1.0
2020-11-09,25.21,26.36,24.79,25.96,113518,25.21,26.36,24.79,25.96,113518,0.0,1.0
2020-11-10,27.18,27.39,25.25,25.25,132241,27.18,27.39,25.25,25.25,132241,0.0,1.0
2020-11-11,27.22,27.32,26.25,27.32,60125,27.22,27.32,26.25,27.32,60125,0.0,1.0
2020-11-12,26.21,27.01,26.02,27.01,65624,26.21,27.01,26.02,27.01,65624,0.0,1.0
2020-11-13,27.8,28.0,26.55,26.76,77928,27.8,28.0,26.55,26.76,77928,0.0,1.0
2020-11-16,28.76,28.78,27.9,28.03,78103,28.76,28.78,27.9,28.03,78103,0.0,1.0
2020-11-17,28.82,29.5,28.19,28.24,58490,28.82,29.5,28.19,28.24,58490,0.0,1.0
2020-11-18,28.15,29.1388,28.12,28.93,46206,28.15,29.1388,28.12,28.93,46206,0.0,1.0
2020-11-19,27.86,28.01,27.16,28.01,34086,27.86,28.01,27.16,28.01,34086,0.0,1.0
2020-11-20,28.02,28.1,27.2367,27.58,44416,28.02,28.1,27.2367,27.58,44416,0.0,1.0
2020-11-23,28.22,28.77,27.792,28.29,42617,28.22,28.77,27.792,28.29,42617,0.0,1.0
2020-11-24,29.19,30.11,28.52,28.8,80149,29.19,30.11,28.52,28.8,80149,0.0,1.0
2020-11-25,29.26,29.51,28.5,29.07,28995,29.26,29.51,28.5,29.07,28995,0.0,1.0
2020-11-27,29.48,29.67,28.775,29.26,44615,29.48,29.67,28.775,29.26,44615,0.0,1.0
2020-11-30,29.56,30.23,28.97,29.31,69868,29.56,30.23,28.97,29.31,69868,0.0,1.0
2020-12-01,28.2,30.008,27.07,29.68,110287,28.2,30.008,27.07,29.68,110287,0.0,1.0
2020-12-02,28.31,28.49,27.46,27.84,113917,28.31,28.49,27.46,27.84,113917,0.0,1.0
2020-12-03,28.25,28.63,27.58,28.41,47058,28.25,28.63,27.58,28.41,47058,0.0,1.0
2020-12-04,29.33,29.48,28.24,28.24,38364,29.33,29.48,28.24,28.24,38364,0.0,1.0
2020-12-07,29.65,29.886,28.875,28.93,59299,29.65,29.886,28.875,28.93,59299,0.0,1.0
2020-12-08,31.34,31.485,29.41,29.41,54865,31.34,31.485,29.41,29.41,54865,0.0,1.0
2020-12-09,30.57,31.74,30.28,31.33,81334,30.57,31.74,30.28,31.33,81334,0.0,1.0
2020-12-10,29.7,30.425,29.1503,30.37,32737,29.7,30.425,29.1503,30.37,32737,0.0,1.0
2020-12-11,29.93,30.31,29.14,29.45,36292,29.93,30.31,29.14,29.45,36292,0.0,1.0
2020-12-14,29.95,31.05,29.78,30.21,51359,29.95,31.05,29.78,30.21,51359,0.0,1.0
2020-12-15,30.93,30.95,29.28,30.15,70757,30.93,30.95,29.28,30.15,70757,0.0,1.0
2020-12-16,30.76,31.215,30.08,30.96,62660,30.76,31.215,30.08,30.96,62660,0.0,1.0
2020-12-17,31.47,31.7,30.0,31.03,46129,31.47,31.7,30.0,31.03,46129,0.0,1.0
2020-12-18,31.17,32.89,30.475,30.475,294690,31.17,32.89,30.475,30.475,294690,0.0,1.0
2020-12-21,29.61,30.77,29.0,30.39,93886,29.61,30.77,29.0,30.39,93886,0.0,1.0
2020-12-22,29.12,29.61,28.9799,29.61,79344,29.12,29.61,28.9799,29.61,79344,0.0,1.0
2020-12-23,28.35,29.45,28.16,29.45,112576,28.35,29.45,28.16,29.45,112576,0.0,1.0
2020-12-24,28.0,28.775,27.97,28.35,90234,28.0,28.775,27.97,28.35,90234,0.0,1.0
2020-12-28,28.04,28.92,27.874,28.0,190071,28.04,28.92,27.874,28.0,190071,0.0,1.0
2020-12-29,28.23,28.55,27.65,28.03,72306,28.23,28.55,27.65,28.03,72306,0.0,1.0
2020-12-30,28.64,29.0,28.1,28.1,73921,28.64,29.0,28.1,28.1,73921,0.0,1.0
2020-12-31,29.04,29.27,28.0,28.66,65242,29.04,29.27,28.0,28.66,65242,0.0,1.0
2021-01-04,30.22,30.34,28.65,28.65,102886,30.22,30.34,28.65,28.65,102886,0.0,1.0
2021-01-05,31.34,31.91,30.34,30.34,81522,31.34,31.91,30.34,30.34,81522,0.0,1.0
2021-01-06,31.51,32.65,31.16,31.56,132826,31.51,32.65,31.16,31.56,132826,0.0,1.0
2021-01-07,31.73,32.15,31.17,31.5,37457,31.73,32.15,31.17,31.5,37457,0.0,1.0
2021-01-08,31.31,31.9364,29.66,31.84,77413,31.31,31.9364,29.66,31.84,77413,0.0,1.0
2021-01-11,31.58,32.0692,30.0509,30.86,35007,31.58,32.0692,30.0509,30.86,35007,0.0,1.0
2021-01-12,31.96,32.29,31.49,31.68,33152,31.96,32.29,31.49,31.68,33152,0.0,1.0
2021-01-13,31.81,32.17,31.1,31.1,48292,31.81,32.17,31.1,31.1,48292,0.0,1.0
2021-01-14,32.1,32.72,31.9326,32.05,40687,32.1,32.72,31.9326,32.05,40687,0.0,1.0
2021-01-15,32.13,32.44,31.5,31.87,47641,32.13,32.44,31.5,31.87,47641,0.0,1.0
2021-01-19,32.34,32.9,31.83,32.5,45572,32.34,32.9,31.83,32.5,45572,0.0,1.0
2021-01-20,32.12,32.52,31.78,32.27,57696,32.12,32.52,31.78,32.27,57696,0.0,1.0
2021-01-21,31.76,32.3732,31.5,31.6,57681,31.76,32.3732,31.5,31.6,57681,0.0,1.0
2021-01-22,32.09,32.24,31.2,31.53,52011,32.09,32.24,31.2,31.53,52011,0.0,1.0
2021-01-25,32.14,32.82,31.65,32.02,51776,32.14,32.82,31.65,32.02,51776,0.0,1.0
2021-01-26,32.06,32.42,31.86,32.42,32910,32.06,32.42,31.86,32.42,32910,0.0,1.0
2021-01-27,30.83,31.5,30.38,31.31,59892,30.83,31.5,30.38,31.31,59892,0.0,1.0
2021-01-28,29.52,31.255,29.3,31.255,77594,29.52,31.255,29.3,31.255,77594,0.0,1.0
2021-01-29,28.54,29.9,27.92,29.9,72426,28.54,29.9,27.92,29.9,72426,0.0,1.0
2021-02-01,29.96,30.0,28.15,28.4,53299,29.96,30.0,28.15,28.4,53299,0.0,1.0
2021-02-02,30.89,31.245,30.265,30.66,60610,30.89,31.245,30.265,30.66,60610,0.0,1.0
2021-02-03,30.36,31.49,29.77,30.95,41307,30.36,31.49,29.77,30.95,41307,0.0,1.0
2021-02-04,30.46,30.66,29.84,30.59,41304,30.46,30.66,29.84,30.59,41304,0.0,1.0
2021-02-05,30.71,31.045,29.86,31.045,32737,30.71,31.045,29.86,31.045,32737,0.0,1.0
2021-02-08,31.38,31.67,31.04,31.31,34038,31.38,31.67,31.04,31.31,34038,0.0,1.0
2021-02-09,31.8,31.9899,31.21,31.37,41353,31.8,31.9899,31.21,31.37,41353,0.0,1.0
2021-02-10,31.81,32.25,31.2929,31.85,43509,31.81,32.25,31.2929,31.85,43509,0.0,1.0
2021-02-11,31.26,32.1,31.1,31.92,38774,31.26,32.1,31.1,31.92,38774,0.0,1.0
2021-02-12,31.49,31.64,30.02,31.01,50734,31.49,31.64,30.02,31.01,50734,0.0,1.0
2021-02-16,31.68,32.88,31.0,32.27,46563,31.68,32.88,31.0,32.27,46563,0.0,1.0
2021-02-17,31.0,31.7534,30.12,31.6,60752,31.0,31.7534,30.12,31.6,60752,0.0,1.0
2021-02-18,30.17,31.8,29.65,30.99,66988,30.17,31.8,29.65,30.99,66988,0.0,1.0
2021-02-19,30.24,30.6999,29.96,30.2,31932,30.24,30.6999,29.96,30.2,31932,0.0,1.0
2021-02-22,30.2,30.74,29.94,30.2,34143,30.2,30.74,29.94,30.2,34143,0.0,1.0
2021-02-23,29.13,31.1218,28.69,30.04,58478,29.13,31.1218,28.69,30.04,58478,0.0,1.0
2021-02-24,29.78,29.79,28.89,29.42,73742,29.78,29.79,28.89,29.42,73742,0.0,1.0
2021-02-25,29.6,30.35,29.05,29.78,55927,29.6,30.35,29.05,29.78,55927,0.0,1.0
2021-02-26,29.1,30.16,28.69,29.84,79281,29.1,30.16,28.69,29.84,79281,0.0,1.0
2021-03-01,30.05,30.76,29.02,29.76,43961,30.05,30.76,29.02,29.76,43961,0.0,1.0
2021-03-02,29.57,30.36,29.34,30.09,30482,29.57,30.36,29.34,30.09,30482,0.0,1.0
2021-03-03,29.23,29.81,29.1,29.56,36251,29.23,29.81,29.1,29.56,36251,0.0,1.0
2021-03-04,28.4,30.42,28.26,30.42,52809,28.4,30.42,28.26,30.42,52809,0.0,1.0
2021-03-05,29.5,29.61,28.0,28.74,51131,29.5,29.61,28.0,28.74,51131,0.0,1.0
2021-03-08,30.34,30.56,29.305,29.89,43701,30.34,30.56,29.305,29.89,43701,0.0,1.0
2021-03-09,29.96,31.11,29.0301,30.88,63837,29.96,31.11,29.0301,30.88,63837,0.0,1.0
2021-03-10,31.58,31.85,29.41,29.68,63101,31.58,31.85,29.41,29.68,63101,0.0,1.0
2021-03-11,31.86,32.88,31.63,31.74,63198,31.86,32.88,31.63,31.74,63198,0.0,1.0
2021-03-12,32.34,32.48,31.75,32.19,44001,32.34,32.48,31.75,32.19,44001,0.0,1.0
2021-03-15,33.01,33.2805,32.12,32.38,52120,33.01,33.2805,32.12,32.38,52120,0.0,1.0
2021-03-16,33.0,33.25,32.14,33.04,41585,33.0,33.25,32.14,33.04,41585,0.0,1.0
2021-03-17,32.97,33.54,32.435,32.435,44256,32.97,33.54,32.435,32.435,44256,0.0,1.0
2021-03-18,33.0,35.14,32.92,33.39,97870,33.0,35.14,32.92,33.39,97870,0.0,1.0
2021-03-19,34.33,34.5,32.96,32.96,128115,34.33,34.5,32.96,32.96,128115,0.0,1.0
2021-03-22,33.7,35.0,33.35,34.31,40321,33.7,35.0,33.35,34.31,40321,0.0,1.0
2021-03-23,32.01,33.745,32.01,33.29,51884,32.01,33.745,32.01,33.29,51884,0.0,1.0
2021-03-24,31.07,32.695,31.0,32.33,94836,31.07,32.695,31.0,32.33,94836,0.0,1.0
2021-03-25,31.41,32.555,30.952,32.555,60436,31.41,32.555,30.952,32.555,60436,0.0,1.0
2021-03-26,32.68,32.8,31.73,32.11,45411,32.68,32.8,31.73,32.11,45411,0.0,1.0
2021-03-29,32.66,33.38,32.265,32.47,62795,32.66,33.38,32.265,32.47,62795,0.0,1.0
2021-03-30,32.94,33.57,32.3,32.57,46446,32.94,33.57,32.3,32.57,46446,0.0,1.0
2021-03-31,36.14,36.39,33.14,33.14,161016,36.14,36.39,33.14,33.14,161016,0.0,1.0
2021-04-01,34.03,36.76,33.71,36.14,74210,34.03,36.76,33.71,36.14,74210,0.0,1.0
2021-04-05,33.74,34.6,32.74,34.38,94825,33.74,34.6,32.74,34.38,94825,0.0,1.0
2021-04-06,33.69,34.1,33.4,33.74,44169,33.69,34.1,33.4,33.74,44169,0.0,1.0
2021-04-07,32.13,33.61,32.01,33.61,86880,32.13,33.61,32.01,33.61,86880,0.0,1.0
2021-04-08,31.96,32.73,31.38,32.42,66879,31.96,32.73,31.38,32.42,66879,0.0,1.0
2021-04-09,31.86,32.32,31.53,32.04,27487,31.86,32.32,31.53,32.04,27487,0.0,1.0
2021-04-12,32.39,32.455,31.3452,32.25,52791,32.39,32.455,31.3452,32.25,52791,0.0,1.0
2021-04-13,33.03,33.25,31.69,32.17,49817,33.03,33.25,31.69,32.17,49817,0.0,1.0
2021-04-14,33.7,34.2,32.63,33.12,45317,33.7,34.2,32.63,33.12,45317,0.0,1.0
2021-04-15,34.76,34.98,33.93,33.93,39357,34.76,34.98,33.93,33.93,39357,0.0,1.0
2021-04-16,34.18,35.13,33.835,35.13,29925,34.18,35.13,33.835,35.13,29925,0.0,1.0
2021-04-19,34.03,34.69,33.42,34.25,60015,34.03,34.69,33.42,34.25,60015,0.0,1.0
2021-04-20,33.01,34.91,32.05,33.96,65672,33.01,34.91,32.05,33.96,65672,0.0,1.0
2021-04-21,34.18,34.43,32.89,32.89,33757,34.18,34.43,32.89,32.89,33757,0.0,1.0
2021-04-22,33.99,35.0,33.7163,34.22,38885,33.99,35.0,33.7163,34.22,38885,0.0,1.0
2021-04-23,32.95,34.27,32.89,33.99,43328,32.95,34.27,32.89,33.99,43328,0.0,1.0
2021-04-26,32.81,33.8,32.225,32.225,80826,32.81,33.8,32.225,32.225,80826,0.0,1.0
2021-04-27,32.48,33.448,32.34,33.13,68621,32.48,33.448,32.34,33.13,68621,0.0,1.0
2021-04-28,33.07,33.26,32.24,32.24,32327,33.07,33.26,32.24,32.24,32327,0.0,1.0
2021-04-29,33.35,33.8176,32.495,32.495,31199,33.35,33.8176,32.495,32.495,31199,0.0,1.0
2021-04-30,33.28,33.54,32.43,33.01,58505,33.28,33.54,32.43,33.01,58505,0.0,1.0
2021-05-03,34.46,34.71,32.9083,33.53,68015,34.46,34.71,32.9083,33.53,68015,0.0,1.0
2021-05-04,34.2,34.9058,33.68,34.24,23333,34.2,34.9058,33.68,34.24,23333,0.0,1.0
2021-05-05,35.06,35.125,33.2315,34.28,34547,35.06,35.125,33.2315,34.28,34547,0.0,1.0
2021-05-06,35.0,35.14,34.0701,34.8,61901,35.0,35.14,34.0701,34.8,61901,0.0,1.0
2021-05-07,38.6,39.9999,34.05,35.0,123322,38.6,39.9999,34.05,35.0,123322,0.0,1.0
2021-05-10,32.9,39.66,32.45,39.23,203580,32.9,39.66,32.45,39.23,203580,0.0,1.0
2021-05-11,33.22,34.11,31.04,32.53,111556,33.22,34.11,31.04,32.53,111556,0.0,1.0
2021-05-12,33.56,34.39,32.57,33.32,55322,33.56,34.39,32.57,33.32,55322,0.0,1.0
2021-05-13,33.53,34.19,32.54,33.69,65622,33.53,34.19,32.54,33.69,65622,0.0,1.0
2021-05-14,35.06,35.43,32.9107,33.68,37946,35.06,35.43,32.9107,33.68,37946,0.0,1.0
2021-05-17,36.78,37.005,35.0,35.08,91098,36.78,37.005,35.0,35.08,91098,0.0,1.0
2021-05-18,35.755,36.76,35.61,36.67,26157,35.755,36.76,35.61,36.67,26157,0.0,1.0
2021-05-19,34.37,36.09,34.17,35.12,43995,34.37,36.09,34.17,35.12,43995,0.0,1.0
2021-05-20,34.83,34.88,33.66,34.28,30195,34.83,34.88,33.66,34.28,30195,0.0,1.0
2021-05-21,35.38,36.4607,34.95,35.21,45183,35.38,36.4607,34.95,35.21,45183,0.0,1.0
2021-05-24,34.9,35.73,34.53,35.59,28011,34.9,35.73,34.53,35.59,28011,0.0,1.0
2021-05-25,33.65,35.23,33.54,35.02,81965,33.65,35.23,33.54,35.02,81965,0.0,1.0
2021-05-26,33.69,34.17,33.17,33.75,19212,33.69,34.17,33.17,33.75,19212,0.0,1.0
2021-05-27,33.88,34.62,33.365,33.75,104496,33.88,34.62,33.365,33.75,104496,0.0,1.0
2021-05-28,34.35,34.77,33.57,34.0,27638,34.35,34.77,33.57,34.0,27638,0.0,1.0
2021-06-01,35.31,35.887,34.02,34.81,57201,35.31,35.887,34.02,34.81,57201,0.0,1.0
2021-06-02,34.93,36.35,34.37,36.35,33286,34.93,36.35,34.37,36.35,33286,0.0,1.0
2021-06-03,34.29,35.24,33.93,35.09,52128,34.29,35.24,33.93,35.09,52128,0.0,1.0
2021-06-04,34.38,34.93,33.85,34.49,54957,34.38,34.93,33.85,34.49,54957,0.0,1.0
2021-06-07,34.95,35.62,34.28,34.48,34525,34.95,35.62,34.28,34.48,34525,0.0,1.0
2021-06-08,35.09,35.2301,34.74,35.07,32422,35.09,35.2301,34.74,35.07,32422,0.0,1.0
2021-06-09,35.01,35.2116,34.51,35.09,29929,35.01,35.2116,34.51,35.09,29929,0.0,1.0
2021-06-10,35.21,35.72,35.14,35.27,26334,35.21,35.72,35.14,35.27,26334,0.0,1.0
2021-06-11,34.85,35.59,34.5,35.59,35805,34.85,35.59,34.5,35.59,35805,0.0,1.0
2021-06-14,34.64,35.99,34.41,34.97,48396,34.64,35.99,34.41,34.97,48396,0.0,1.0
2021-06-15,34.24,34.9,33.17,34.9,57886,34.24,34.9,33.17,34.9,57886,0.0,1.0
2021-06-16,34.19,34.36,33.47,34.14,43416,34.19,34.36,33.47,34.14,43416,0.0,1.0
2021-06-17,33.72,34.145,33.22,34.08,47902,33.72,34.145,33.22,34.08,47902,0.0,1.0
2021-06-18,32.97,33.89,32.55,33.05,209767,32.97,33.89,32.55,33.05,209767,0.0,1.0
2021-06-21,33.62,33.83,32.85,33.15,46824,33.62,33.83,32.85,33.15,46824,0.0,1.0
2021-06-22,33.16,33.46,32.85,33.46,55401,33.16,33.46,32.85,33.46,55401,0.0,1.0
2021-06-23,32.88,33.435,32.59,33.41,43242,32.88,33.435,32.59,33.41,43242,0.0,1.0
2021-06-24,33.62,33.925,33.01,33.18,62339,33.62,33.925,33.01,33.18,62339,0.0,1.0
2021-06-25,33.04,34.02,32.88,33.77,245350,33.04,34.02,32.88,33.77,245350,0.0,1.0
2021-06-28,33.03,33.36,32.9,33.16,39076,33.03,33.36,32.9,33.16,39076,0.0,1.0
2021-06-29,33.13,35.65,32.5386,33.16,73474,33.13,35.65,32.5386,33.16,73474,0.0,1.0
2021-06-30,35.05,35.44,32.98,33.0,124297,35.05,35.44,32.98,33.0,124297,0.0,1.0
2021-07-01,35.99,36.0,34.74,34.74,49316,35.99,36.0,34.74,34.74,49316,0.0,1.0
2021-07-02,35.04,36.11,34.851,36.11,36090,35.04,36.11,34.851,36.11,36090,0.0,1.0
2021-07-06,33.61,36.36,33.1,35.77,83335,33.61,36.36,33.1,35.77,83335,0.0,1.0
2021-07-07,33.3,33.845,32.96,33.55,53263,33.3,33.845,32.96,33.55,53263,0.0,1.0
2021-07-08,33.14,33.3165,32.0,32.78,42280,33.14,33.3165,32.0,32.78,42280,0.0,1.0
2021-07-09,33.34,34.92,33.3,33.6,22058,33.34,34.92,33.3,33.6,22058,0.0,1.0
2021-07-12,34.12,34.6603,32.8827,33.14,64809,34.12,34.6603,32.8827,33.14,64809,0.0,1.0
2021-07-13,33.58,34.22,33.02,33.85,56046,33.58,34.22,33.02,33.85,56046,0.0,1.0
2021-07-14,33.11,33.88,33.02,33.88,38602,33.11,33.88,33.02,33.88,38602,0.0,1.0
2021-07-15,32.98,33.1404,32.55,32.82,51255,32.98,33.1404,32.55,32.82,51255,0.0,1.0
2021-07-16,32.75,33.35,32.31,33.35,66588,32.75,33.35,32.31,33.35,66588,0.0,1.0
2021-07-19,32.69,32.99,32.0,32.07,58561,32.69,32.99,32.0,32.07,58561,0.0,1.0
2021-07-20,33.19,33.62,32.49,32.73,55315,33.19,33.62,32.49,32.73,55315,0.0,1.0
2021-07-21,33.63,33.9848,33.31,33.57,26113,33.63,33.9848,33.31,33.57,26113,0.0,1.0
2021-07-22,33.27,33.6954,32.58,33.43,48869,33.27,33.6954,32.58,33.43,48869,0.0,1.0
2021-07-23,33.13,33.42,32.61,33.39,31677,33.13,33.42,32.61,33.39,31677,0.0,1.0
2021-07-26,33.28,34.0,33.26,33.38,35707,33.28,34.0,33.26,33.38,35707,0.0,1.0
2021-07-27,32.7,33.355,32.45,33.355,27861,32.7,33.355,32.45,33.355,27861,0.0,1.0
2021-07-28,33.36,34.04,32.425,32.8,33943,33.36,34.04,32.425,32.8,33943,0.0,1.0
2021-07-29,33.04,34.685,31.49,34.685,112415,33.04,34.685,31.49,34.685,112415,0.0,1.0
2021-07-30,33.93,34.19,29.7,33.0,137366,33.93,34.19,29.7,33.0,137366,0.0,1.0
2021-08-02,33.37,34.09,33.0991,34.01,45954,33.37,34.09,33.0991,34.01,45954,0.0,1.0
2021-08-03,34.01,34.2,33.0,33.37,51482,34.01,34.2,33.0,33.37,51482,0.0,1.0
2021-08-04,32.67,33.66,32.26,33.63,50776,32.67,33.66,32.26,33.63,50776,0.0,1.0
2021-08-05,33.34,33.35,32.1,32.72,30959,33.34,33.35,32.1,32.72,30959,0.0,1.0
2021-08-06,33.06,33.6,32.25,32.93,44511,33.06,33.6,32.25,32.93,44511,0.0,1.0
2021-08-09,30.7,32.72,30.295,32.6,99985,30.7,32.72,30.295,32.6,99985,0.0,1.0
2021-08-10,30.54,30.955,30.1,30.92,76556,30.54,30.955,30.1,30.92,76556,0.0,1.0
2021-08-11,30.51,30.635,30.0,30.45,42296,30.51,30.635,30.0,30.45,42296,0.0,1.0
2021-08-12,30.26,30.67,30.11,30.36,33168,30.26,30.67,30.11,30.36,33168,0.0,1.0
2021-08-13,30.05,30.739,29.97,30.45,40647,30.05,30.739,29.97,30.45,40647,0.0,1.0
2021-08-16,29.25,30.35,29.22,29.79,61589,29.25,30.35,29.22,29.79,61589,0.0,1.0
2021-08-17,28.5,29.22,28.17,29.03,39274,28.5,29.22,28.17,29.03,39274,0.0,1.0
2021-08-18,27.86,29.03,27.39,28.46,51434,27.86,29.03,27.39,28.46,51434,0.0,1.0
2021-08-19,26.48,27.895,26.1,27.63,120706,26.48,27.895,26.1,27.63,120706,0.0,1.0
2021-08-20,27.96,28.3,26.15,26.35,56539,27.96,28.3,26.15,26.35,56539,0.0,1.0
2021-08-23,29.39,30.0,28.35,28.35,49973,29.39,30.0,28.35,28.35,49973,0.0,1.0
2021-08-24,29.0,29.8,28.88,29.8,66173,29.0,29.8,28.88,29.8,66173,0.0,1.0
2021-08-25,28.07,29.36,27.7,29.11,44336,28.07,29.36,27.7,29.11,44336,0.0,1.0
2021-08-26,27.48,28.94,27.48,28.925,37963,27.48,28.94,27.48,28.925,37963,0.0,1.0
2021-08-27,27.96,28.36,27.68,27.68,45499,27.96,28.36,27.68,27.68,45499,0.0,1.0
2021-08-30,27.4,28.245,27.21,28.0,30093,27.4,28.245,27.21,28.0,30093,0.0,1.0
2021-08-31,30.33,30.9899,28.75,28.75,127852,30.33,30.9899,28.75,28.75,127852,0.0,1.0
2021-09-01,30.68,30.98,29.2,30.11,115848,30.68,30.98,29.2,30.11,115848,0.0,1.0
2021-09-02,30.65,31.14,28.81,30.78,46302,30.65,31.14,28.81,30.78,46302,0.0,1.0
2021-09-03,29.5,30.72,29.42,30.72,35936,29.5,30.72,29.42,30.72,35936,0.0,1.0
2021-09-07,28.59,29.61,28.51,29.41,38931,28.59,29.61,28.51,29.41,38931,0.0,1.0
2021-09-08,28.2,28.66,28.02,28.58,31255,28.2,28.66,28.02,28.58,31255,0.0,1.0
2021-09-09,28.48,28.76,27.77,28.15,40326,28.48,28.76,27.77,28.15,40326,0.0,1.0
2021-09-10,27.44,28.66,27.39,28.66,27703,27.44,28.66,27.39,28.66,27703,0.0,1.0
2021-09-13,28.22,28.34,27.22,27.66,35042,28.22,28.34,27.22,27.66,35042,0.0,1.0
2021-09-14,27.47,28.42,27.15,28.42,51508,27.47,28.42,27.15,28.42,51508,0.0,1.0
2021-09-15,27.39,27.87,26.785,27.47,49464,27.39,27.87,26.785,27.47,49464,0.0,1.0
2021-09-16,27.98,27.98,26.57,27.35,47808,27.98,27.98,26.57,27.35,47808,0.0,1.0
2021-09-17,28.89,29.345,27.77,28.16,298798,28.89,29.345,27.77,28.16,298798,0.0,1.0
2021-09-20,29.3,29.49,28.36,28.36,65340,29.3,29.49,28.36,28.36,65340,0.0,1.0
2021-09-21,30.1,30.68,29.24,29.58,50722,30.1,30.68,29.24,29.58,50722,0.0,1.0
2021-09-22,30.09,30.76,30.075,30.26,32853,30.09,30.76,30.075,30.26,32853,0.0,1.0
2021-09-23,31.8,31.98,30.34,30.34,54387,31.8,31.98,30.34,30.34,54387,0.0,1.0
2021-09-24,31.95,32.17,30.71,31.36,87978,31.95,32.17,30.71,31.36,87978,0.0,1.0
2021-09-27,31.86,32.77,31.62,32.05,53722,31.86,32.77,31.62,32.05,53722,0.0,1.0
2021-09-28,32.8,33.2,31.62,31.88,77178,32.8,33.2,31.62,31.88,77178,0.0,1.0
2021-09-29,33.98,34.0,31.91,33.0,58375,33.98,34.0,31.91,33.0,58375,0.0,1.0
2021-09-30,32.82,34.215,32.7,34.0,40774,32.82,34.215,32.7,34.0,40774,0.0,1.0
2021-10-01,33.58,34.0,32.3003,32.86,78367,33.58,34.0,32.3003,32.86,78367,0.0,1.0
2021-10-04,32.97,33.65,32.1408,33.52,39249,32.97,33.65,32.1408,33.52,39249,0.0,1.0
2021-10-05,33.31,33.71,33.05,33.19,40572,33.31,33.71,33.05,33.19,40572,0.0,1.0
2021-10-06,34.27,34.5,33.11,33.11,57934,34.27,34.5,33.11,33.11,57934,0.0,1.0
2021-10-07,35.6,35.9015,34.39,34.5,66730,35.6,35.9015,34.39,34.5,66730,0.0,1.0
2021-10-08,37.16,37.42,35.74,35.74,70399,37.16,37.42,35.74,35.74,70399,0.0,1.0
2021-10-11,37.32,38.295,36.68,37.17,55746,37.32,38.295,36.68,37.17,55746,0.0,1.0
2021-10-12,36.76,37.9799,35.036,37.19,33015,36.76,37.9799,35.036,37.19,33015,0.0,1.0
2021-10-13,38.16,38.36,36.48,36.56,46975,38.16,38.36,36.48,36.56,46975,0.0,1.0
2021-10-14,37.72,38.89,37.19,38.5,68995,37.72,38.89,37.19,38.5,68995,0.0,1.0
2021-10-15,38.54,38.75,37.69,38.28,57593,38.54,38.75,37.69,38.28,57593,0.0,1.0
2021-10-18,37.77,39.37,37.65,38.67,54034,37.77,39.37,37.65,38.67,54034,0.0,1.0
2021-10-19,38.03,38.13,37.06,37.76,41953,38.03,38.13,37.06,37.76,41953,0.0,1.0
2021-10-20,37.86,38.48,37.725,38.14,25545,37.86,38.48,37.725,38.14,25545,0.0,1.0
2021-10-21,37.82,38.13,37.48,37.91,45099,37.82,38.13,37.48,37.91,45099,0.0,1.0
2021-10-22,36.86,37.63,36.1819,37.63,63803,36.86,37.63,36.1819,37.63,63803,0.0,1.0
2021-10-25,38.08,38.15,36.53,36.89,49900,38.08,38.15,36.53,36.89,49900,0.0,1.0
2021-10-26,38.54,39.39,37.51,38.17,94255,38.54,39.39,37.51,38.17,94255,0.0,1.0
2021-10-27,37.06,38.62,36.25,38.49,58790,37.06,38.62,36.25,38.49,58790,0.0,1.0
2021-10-28,38.68,38.68,37.45,37.45,62919,38.68,38.68,37.45,37.45,62919,0.0,1.0
2021-10-29,37.38,39.45,37.2101,38.86,83748,37.38,39.45,37.2101,38.86,83748,0.0,1.0
2021-11-01,55.89,60.2267,42.11,42.46,4234860,55.89,60.2267,42.11,42.46,4234860,0.0,1.0
2021-11-02,56.85,57.04,52.49,55.42,507784,56.85,57.04,52.49,55.42,507784,0.0,1.0
2021-11-03,56.66,58.9,55.82,55.82,284207,56.66,58.9,55.82,55.82,284207,0.0,1.0
2021-11-04,50.0,52.49,49.49,52.38,1477357,50.0,52.49,49.49,52.38,1477357,0.0,1.0
2021-11-05,50.02,51.7,49.99,51.04,222110,50.02,51.7,49.99,51.04,222110,0.0,1.0
2021-11-08,50.08,50.93,49.27,50.01,261469,50.08,50.93,49.27,50.01,261469,0.0,1.0
2021-11-09,48.56,50.61,47.68,50.0,263505,48.56,50.61,47.68,50.0,263505,0.0,1.0
2021-11-10,45.89,48.69,45.58,47.5,330066,45.89,48.69,45.58,47.5,330066,0.0,1.0
2021-11-11,45.32,47.47,44.5,46.5,401490,45.32,47.47,44.5,46.5,401490,0.0,1.0
2021-11-12,45.56,46.02,44.275,45.96,192605,45.56,46.02,44.275,45.96,192605,0.0,1.0
2021-11-15,45.01,45.88,44.04,45.88,187134,45.01,45.88,44.04,45.88,187134,0.0,1.0
2021-11-16,44.63,45.29,43.78,45.16,93827,44.63,45.29,43.78,45.16,93827,0.0,1.0
2021-11-17,43.71,44.54,42.76,44.54,186017,43.71,44.54,42.76,44.54,186017,0.0,1.0
2021-11-18,43.35,45.48,42.8289,44.22,86648,43.35,45.48,42.8289,44.22,86648,0.0,1.0
2021-11-19,43.54,43.86,42.77,43.01,73364,43.54,43.86,42.77,43.01,73364,0.0,1.0
2021-11-22,44.54,45.11,43.29,43.76,108406,44.54,45.11,43.29,43.76,108406,0.0,1.0
2021-11-23,45.01,45.3,43.9048,44.1,82143,45.01,45.3,43.9048,44.1,82143,0.0,1.0
2021-11-24,42.03,44.69,42.02,44.6,142856,42.03,44.69,42.02,44.6,142856,0.0,1.0
2021-11-26,40.77,41.4842,39.54,41.32,147754,40.77,41.4842,39.54,41.32,147754,0.0,1.0
2021-11-29,41.93,42.34,40.07,41.44,204280,41.93,42.34,40.07,41.44,204280,0.0,1.0
2021-11-30,41.14,42.13,40.43,41.29,134422,41.14,42.13,40.43,41.29,134422,0.0,1.0
2021-12-01,40.43,42.93,40.35,41.91,123090,40.43,42.93,40.35,41.91,123090,0.0,1.0
2021-12-02,41.0,41.42,39.2401,40.27,155972,41.0,41.42,39.2401,40.27,155972,0.0,1.0
2021-12-03,39.55,41.65,39.19,41.12,112767,39.55,41.65,39.19,41.12,112767,0.0,1.0
2021-12-06,40.15,40.57,38.96,39.74,120695,40.15,40.57,38.96,39.74,120695,0.0,1.0
2021-12-07,41.87,42.49,40.49,40.76,125680,41.87,42.49,40.49,40.76,125680,0.0,1.0
2021-12-08,43.58,43.7,39.2969,42.37,106115,43.58,43.7,39.2969,42.37,106115,0.0,1.0
2021-12-09,43.08,44.38,42.95,43.51,150469,43.08,44.38,42.95,43.51,150469,0.0,1.0
2021-12-10,43.72,44.71,41.93,43.79,130468,43.72,44.71,41.93,43.79,130468,0.0,1.0
2021-12-13,43.44,44.215,42.58,43.89,120496,43.44,44.215,42.58,43.89,120496,0.0,1.0
2021-12-14,45.15,45.35,42.8375,43.59,160176,45.15,45.35,42.8375,43.59,160176,0.0,1.0
2021-12-15,46.86,47.05,44.695,45.45,116673,46.86,47.05,44.695,45.45,116673,0.0,1.0
2021-12-16,46.77,48.04,46.59,47.09,343776,46.77,48.04,46.59,47.09,343776,0.0,1.0
2021-12-17,46.84,48.22,45.645,46.86,632290,46.84,48.22,45.645,46.86,632290,0.0,1.0
2021-12-20,46.98,48.11,44.5254,45.99,175590,46.98,48.11,44.5254,45.99,175590,0.0,1.0
2021-12-21,47.98,48.0,45.75,47.82,160926,47.98,48.0,45.75,47.82,160926,0.0,1.0
2021-12-22,49.22,50.15,47.12,47.6,232912,49.22,50.15,47.12,47.6,232912,0.0,1.0
2021-12-23,50.9,51.69,49.24,49.79,92443,50.9,51.69,49.24,49.79,92443,0.0,1.0
2021-12-27,49.79,51.07,49.32,50.73,113289,49.79,51.07,49.32,50.73,113289,0.0,1.0
2021-12-28,48.54,50.925,48.31,50.085,189801,48.54,50.925,48.31,50.085,189801,0.0,1.0
2021-12-29,47.27,49.3875,46.955,48.6,99557,47.27,49.3875,46.955,48.6,99557,0.0,1.0
2021-12-30,46.88,48.68,46.59,47.52,94354,46.88,48.68,46.59,47.52,94354,0.0,1.0
2021-12-31,46.08,47.23,45.06,46.9,134991,46.08,47.23,45.06,46.9,134991,0.0,1.0
2022-01-03,47.15,48.26,45.9501,46.62,82115,47.15,48.26,45.9501,46.62,82115,0.0,1.0
2022-01-04,46.18,47.03,45.8,47.03,91230,46.18,47.03,45.8,47.03,91230,0.0,1.0
2022-01-05,44.63,46.765,44.465,46.07,104088,44.63,46.765,44.465,46.07,104088,0.0,1.0
2022-01-06,44.71,45.525,43.63,44.85,53143,44.71,45.525,43.63,44.85,53143,0.0,1.0
2022-01-07,43.87,44.92,43.65,44.71,55039,43.87,44.92,43.65,44.71,55039,0.0,1.0
2022-01-10,43.47,43.72,42.38,43.72,72638,43.47,43.72,42.38,43.72,72638,0.0,1.0
2022-01-11,44.89,45.05,42.95,43.64,82510,44.89,45.05,42.95,43.64,82510,0.0,1.0
2022-01-12,43.08,45.02,43.02,45.0,68780,43.08,45.02,43.02,45.0,68780,0.0,1.0
2022-01-13,42.41,43.95,42.1627,43.53,53056,42.41,43.95,42.1627,43.53,53056,0.0,1.0
2022-01-14,43.03,43.12,42.01,42.12,58306,43.03,43.12,42.01,42.12,58306,0.0,1.0
2022-01-18,41.93,43.045,41.43,43.045,47324,41.93,43.045,41.43,43.045,47324,0.0,1.0
2022-01-19,41.39,42.44,41.25,42.44,45939,41.39,42.44,41.25,42.44,45939,0.0,1.0
2022-01-20,40.55,42.09,40.43,41.3,50627,40.55,42.09,40.43,41.3,50627,0.0,1.0
2022-01-21,41.0,41.9,40.51,40.51,162752,41.0,41.9,40.51,40.51,162752,0.0,1.0
2022-01-24,41.61,41.805,39.73,41.505,183250,41.61,41.805,39.73,41.505,183250,0.0,1.0
2022-01-25,41.34,41.58,40.13,41.13,91118,41.34,41.58,40.13,41.13,91118,0.0,1.0
2022-01-26,41.0,42.41,40.73,41.75,115709,41.0,42.41,40.73,41.75,115709,0.0,1.0
2022-01-27,40.45,41.89,40.3,41.29,102940,40.45,41.89,40.3,41.29,102940,0.0,1.0
2022-01-28,39.36,40.8,38.46,40.29,106809,39.36,40.8,38.46,40.29,106809,0.0,1.0
2022-01-31,40.42,40.42,38.88,39.27,68930,40.42,40.42,38.88,39.27,68930,0.0,1.0
2022-02-01,39.35,41.1,38.34,40.52,118495,39.35,41.1,38.34,40.52,118495,0.0,1.0
2022-02-02,38.81,39.215,38.09,39.19,78090,38.81,39.215,38.09,39.19,78090,0.0,1.0
2022-02-03,38.14,38.705,37.5,38.55,90649,38.14,38.705,37.5,38.55,90649,0.0,1.0
2022-02-04,38.37,38.7,36.98,38.25,118508,38.37,38.7,36.98,38.25,118508,0.0,1.0
2022-02-07,39.49,40.22,38.37,38.37,117195,39.49,40.22,38.37,38.37,117195,0.0,1.0
2022-02-08,39.45,39.955,38.59,39.52,96154,39.45,39.955,38.59,39.52,96154,0.0,1.0
2022-02-09,39.0,40.03,38.44,39.6,111945,39.0,40.03,38.44,39.6,111945,0.0,1.0
2022-02-10,39.19,39.99,38.01,38.77,161610,39.19,39.99,38.01,38.77,161610,0.0,1.0
2022-02-11,39.32,40.17,39.095,39.24,73745,39.32,40.17,39.095,39.24,73745,0.0,1.0
2022-02-14,38.99,39.79,38.645,39.45,64810,38.99,39.79,38.645,39.45,64810,0.0,1.0
2022-02-15,40.25,40.33,39.195,39.49,41351,40.25,40.33,39.195,39.49,41351,0.0,1.0
2022-02-16,39.7,40.59,39.47,40.19,44601,39.7,40.59,39.47,40.19,44601,0.0,1.0
2022-02-17,38.28,39.27,38.0,39.27,75433,38.28,39.27,38.0,39.27,75433,0.0,1.0
2022-02-18,37.41,38.29,37.29,38.05,62295,37.41,38.29,37.29,38.05,62295,0.0,1.0
2022-02-22,36.39,37.41,36.05,37.12,106540,36.39,37.41,36.05,37.12,106540,0.0,1.0
2022-02-23,35.9,37.22,35.63,37.22,69380,35.9,37.22,35.63,37.22,69380,0.0,1.0
2022-02-24,36.45,36.58,34.93,35.02,119194,36.45,36.58,34.93,35.02,119194,0.0,1.0
2022-02-25,37.47,37.95,36.1,37.77,76133,37.47,37.95,36.1,37.77,76133,0.0,1.0
2022-02-28,37.45,39.08,36.49,37.07,92264,37.45,39.08,36.49,37.07,92264,0.0,1.0
2022-03-01,36.9,37.9,36.215,37.43,96245,36.9,37.9,36.215,37.43,96245,0.0,1.0
2022-03-02,37.7,38.76,36.41,37.14,120242,37.7,38.76,36.41,37.14,120242,0.0,1.0
2022-03-03,36.66,37.99,36.36,37.99,107142,36.66,37.99,36.36,37.99,107142,0.0,1.0
2022-03-04,36.27,36.97,35.88,36.19,90741,36.27,36.97,35.88,36.19,90741,0.0,1.0
2022-03-07,35.93,37.74,35.37,36.97,135953,35.93,37.74,35.37,36.97,135953,0.0,1.0
2022-03-08,36.92,38.39,35.875,36.27,89779,36.92,38.39,35.875,36.27,89779,0.0,1.0
2022-03-09,37.47,38.02,36.695,37.42,63372,37.47,38.02,36.695,37.42,63372,0.0,1.0
2022-03-10,37.21,37.64,36.265,37.3,68109,37.21,37.64,36.265,37.3,68109,0.0,1.0
2022-03-11,36.31,37.695,36.23,37.27,61556,36.31,37.695,36.23,37.27,61556,0.0,1.0
2022-03-14,35.66,36.8,35.3,36.45,86855,35.66,36.8,35.3,36.45,86855,0.0,1.0
2022-03-15,29.01,33.36,24.41,33.05,1093202,29.01,33.36,24.41,33.05,1093202,0.0,1.0
2022-03-16,26.905,29.0,25.33,28.06,497209,26.905,29.0,25.33,28.06,497209,0.0,1.0
2022-03-17,28.32,28.5,26.0,26.79,314681,28.32,28.5,26.0,26.79,314681,0.0,1.0
2022-03-18,27.24,28.485,26.82,27.81,708448,27.24,28.485,26.82,27.81,708448,0.0,1.0
2022-03-21,26.92,28.69,26.68,27.34,168667,26.92,28.69,26.68,27.34,168667,0.0,1.0
2022-03-22,27.48,28.07,27.04,28.02,105638,27.48,28.07,27.04,28.02,105638,0.0,1.0
2022-03-23,27.03,28.6879,26.94,28.42,184910,27.03,28.6879,26.94,28.42,184910,0.0,1.0
2022-03-24,27.95,28.39,27.5,27.5,146670,27.95,28.39,27.5,27.5,146670,0.0,1.0
2022-03-25,27.97,28.59,27.57,27.94,81867,27.97,28.59,27.57,27.94,81867,0.0,1.0
2022-03-28,28.17,28.42,27.43,27.82,239651,28.17,28.42,27.43,27.82,239651,0.0,1.0
2022-03-29,28.87,29.14,28.1,28.1,249660,28.87,29.14,28.1,28.1,249660,0.0,1.0
2022-03-30,28.82,29.76,28.67,28.83,175953,28.82,29.76,28.67,28.83,175953,0.0,1.0
2022-03-31,28.11,29.66,27.68,28.85,106220,28.11,29.66,27.68,28.85,106220,0.0,1.0
2022-04-01,28.68,28.73,27.96,28.49,100705,28.68,28.73,27.96,28.49,100705,0.0,1.0
2022-04-04,29.17,29.465,28.5,28.8,58467,29.17,29.465,28.5,28.8,58467,0.0,1.0
2022-04-05,29.17,29.55,28.795,29.08,120608,29.17,29.55,28.795,29.08,120608,0.0,1.0
2022-04-06,29.69,29.81,29.13,29.26,89976,29.69,29.81,29.13,29.26,89976,0.0,1.0
2022-04-07,30.04,30.18,29.4828,29.87,85276,30.04,30.18,29.4828,29.87,85276,0.0,1.0
2022-04-08,29.91,30.3,29.81,30.3,45202,29.91,30.3,29.81,30.3,45202,0.0,1.0
2022-04-11,29.6,30.1,28.76,29.545,145026,29.6,30.1,28.76,29.545,145026,0.0,1.0
2022-04-12,29.66,30.32,29.3,29.57,96683,29.66,30.32,29.3,29.57,96683,0.0,1.0
2022-04-13,31.21,31.6,29.71,29.71,84900,31.21,31.6,29.71,29.71,84900,0.0,1.0
2022-04-14,32.16,32.5,31.18,31.18,83071,32.16,32.5,31.18,31.18,83071,0.0,1.0
2022-04-18,31.2,32.46,30.79,32.3,127707,31.2,32.46,30.79,32.3,127707,0.0,1.0
2022-04-19,32.99,33.35,31.02,31.17,94972,32.99,33.35,31.02,31.17,94972,0.0,1.0
2022-04-20,32.79,33.93,32.48,32.99,102474,32.79,33.93,32.48,32.99,102474,0.0,1.0
2022-04-21,33.46,33.93,32.66,32.99,141645,33.46,33.93,32.66,32.99,141645,0.0,1.0
2022-04-22,32.29,33.75,31.82,33.31,80683,32.29,33.75,31.82,33.31,80683,0.0,1.0
2022-04-25,31.88,32.0,30.94,31.91,74192,31.88,32.0,30.94,31.91,74192,0.0,1.0
2022-04-26,30.91,31.865,30.57,31.865,99159,30.91,31.865,30.57,31.865,99159,0.0,1.0
2022-04-27,30.27,31.0,29.58,30.96,147500,30.27,31.0,29.58,30.96,147500,0.0,1.0
2022-04-28,30.01,30.75,28.765,30.42,104840,30.01,30.75,28.765,30.42,104840,0.0,1.0
2022-04-29,29.51,30.055,29.2,29.94,87664,29.51,30.055,29.2,29.94,87664,0.0,1.0
2022-05-02,30.16,30.38,29.03,29.3,102754,30.16,30.38,29.03,29.3,102754,0.0,1.0
2022-05-03,29.5,30.38,28.77,30.38,96285,29.5,30.38,28.77,30.38,96285,0.0,1.0
2022-05-04,28.8,29.83,27.7,29.83,93847,28.8,29.83,27.7,29.83,93847,0.0,1.0
2022-05-05,28.28,28.79,28.07,28.44,76221,28.28,28.79,28.07,28.44,76221,0.0,1.0
2022-05-06,27.42,28.605,26.23,28.33,120177,27.42,28.605,26.23,28.33,120177,0.0,1.0
2022-05-09,26.12,27.44,25.6101,27.14,138138,26.12,27.44,25.6101,27.14,138138,0.0,1.0
2022-05-10,25.275,26.5,22.73,26.14,227534,25.275,26.5,22.73,26.14,227534,0.0,1.0
2022-05-11,24.59,26.595,24.09,25.63,176425,24.59,26.595,24.09,25.63,176425,0.0,1.0
2022-05-12,25.01,25.99,24.145,24.25,90240,25.01,25.99,24.145,24.25,90240,0.0,1.0
2022-05-13,26.47,26.72,24.4788,25.25,105251,26.47,26.72,24.4788,25.25,105251,0.0,1.0
2022-05-16,28.77,28.97,26.095,26.62,161110,28.77,28.97,26.095,26.62,161110,0.0,1.0
2022-05-17,29.73,29.91,28.19,29.25,93310,29.73,29.91,28.19,29.25,93310,0.0,1.0
2022-05-18,29.18,30.0,29.12,29.41,137916,29.18,30.0,29.12,29.41,137916,0.0,1.0
2022-05-19,29.92,30.33,28.79,28.79,96807,29.92,30.33,28.79,28.79,96807,0.0,1.0
2022-05-20,30.86,31.28,30.08,30.22,106451,30.86,31.28,30.08,30.22,106451,0.0,1.0
2022-05-23,31.0,31.48,30.35,31.07,83608,31.0,31.48,30.35,31.07,83608,0.0,1.0
2022-05-24,28.71,30.9,27.88,30.9,177461,28.71,30.9,27.88,30.9,177461,0.0,1.0
2022-05-25,29.82,29.9199,27.805,28.68,139979,29.82,29.9199,27.805,28.68,139979,0.0,1.0
2022-05-26,30.52,30.84,29.65,29.96,99336,30.52,30.84,29.65,29.96,99336,0.0,1.0
2022-05-27,31.0,31.2,30.54,30.58,67138,31.0,31.2,30.54,30.58,67138,0.0,1.0
2022-05-31,30.25,30.96,29.69,30.96,81441,30.25,30.96,29.69,30.96,81441,0.0,1.0
2022-06-01,30.52,30.82,29.56,30.37,80005,30.52,30.82,29.56,30.37,80005,0.0,1.0
2022-06-02,29.51,30.85,28.21,30.85,93153,29.51,30.85,28.21,30.85,93153,0.0,1.0
2022-06-03,29.24,30.56,28.21,29.5,56704,29.24,30.56,28.21,29.5,56704,0.0,1.0
2022-06-06,28.7,30.0,28.05,29.58,71133,28.7,30.0,28.05,29.58,71133,0.0,1.0
2022-06-07,28.63,28.9,28.27,28.28,65090,28.63,28.9,28.27,28.28,65090,0.0,1.0
2022-06-08,28.41,29.09,28.35,28.885,43361,28.41,29.09,28.35,28.885,43361,0.0,1.0
2022-06-09,27.93,28.66,27.75,28.46,61417,27.93,28.66,27.75,28.46,61417,0.0,1.0
2022-06-10,27.48,27.72,27.14,27.46,60309,27.48,27.72,27.14,27.46,60309,0.0,1.0
2022-06-13,23.94,26.85,23.86,26.85,262400,23.94,26.85,23.86,26.85,262400,0.0,1.0
2022-06-14,23.29,23.94,22.81,22.81,136653,23.29,23.94,22.81,22.81,136653,0.0,1.0
2022-06-15,23.77,23.9,22.68,23.03,159522,23.77,23.9,22.68,23.03,159522,0.0,1.0
2022-06-16,23.09,23.515,22.31,23.36,168159,23.09,23.515,22.31,23.36,168159,0.0,1.0
2022-06-17,24.38,24.81,23.16,23.16,146971,24.38,24.81,23.16,23.16,146971,0.0,1.0
2022-06-21,25.03,25.8,24.48,24.6,96549,25.03,25.8,24.48,24.6,96549,0.0,1.0
2022-06-22,25.78,26.46,25.5525,26.01,95072,25.78,26.46,25.5525,26.01,95072,0.0,1.0
2022-06-23,27.22,27.32,23.09,25.66,58215,27.22,27.32,23.09,25.66,58215,0.0,1.0
2022-06-24,28.91,29.85,26.985,27.44,347796,28.91,29.85,26.985,27.44,347796,0.0,1.0
2022-06-27,30.18,30.4,28.28,28.28,109694,30.18,30.4,28.28,28.28,109694,0.0,1.0
2022-06-28,28.96,30.8803,28.73,30.27,144623,28.96,30.8803,28.73,30.27,144623,0.0,1.0
2022-06-29,27.86,29.175,27.59,28.85,76777,27.86,29.175,27.59,28.85,76777,0.0,1.0
2022-06-30,29.67,29.78,27.59,27.59,143677,29.67,29.78,27.59,27.59,143677,0.0,1.0
2022-07-01,31.535,31.872,29.09,29.44,106324,31.535,31.872,29.09,29.44,106324,0.0,1.0
2022-07-05,31.95,32.13,29.49,31.04,217602,31.95,32.13,29.49,31.04,217602,0.0,1.0
2022-07-06,31.82,33.06,31.17,31.93,71552,31.82,33.06,31.17,31.93,71552,0.0,1.0
2022-07-07,31.36,32.19,30.3335,32.19,107326,31.36,32.19,30.3335,32.19,107326,0.0,1.0
2022-07-08,31.45,31.81,30.82,30.8619,40600,31.45,31.81,30.82,30.8619,40600,0.0,1.0
2022-07-11,30.6,31.58,30.22,31.2,107129,30.6,31.58,30.22,31.2,107129,0.0,1.0
2022-07-12,29.83,31.4799,29.4,30.58,139373,29.83,31.4799,29.4,30.58,139373,0.0,1.0
2022-07-13,30.95,31.11,29.29,29.35,73202,30.95,31.11,29.29,29.35,73202,0.0,1.0
2022-07-14,30.63,31.0,29.96,30.32,52573,30.63,31.0,29.96,30.32,52573,0.0,1.0
2022-07-15,31.35,31.75,30.22,30.93,71309,31.35,31.75,30.22,30.93,71309,0.0,1.0
2022-07-18,30.99,32.67,30.765,31.51,78268,30.99,32.67,30.765,31.51,78268,0.0,1.0
2022-07-19,31.67,32.87,30.4612,31.59,87435,31.67,32.87,30.4612,31.59,87435,0.0,1.0
2022-07-20,32.63,32.9,31.79,31.79,59796,32.63,32.9,31.79,31.79,59796,0.0,1.0
2022-07-21,31.67,32.68,31.5,32.68,54255,31.67,32.68,31.5,32.68,54255,0.0,1.0
2022-07-22,31.75,31.77,31.118,31.65,68893,31.75,31.77,31.118,31.65,68893,0.0,1.0
2022-07-25,33.63,34.4,32.0,32.0,127260,33.63,34.4,32.0,32.0,127260,0.0,1.0
2022-07-26,33.45,33.85,32.745,33.41,44208,33.45,33.85,32.745,33.41,44208,0.0,1.0
2022-07-27,34.18,34.54,33.52,33.52,38464,34.18,34.54,33.52,33.52,38464,0.0,1.0
2022-07-28,34.39,35.51,34.23,34.59,50708,34.39,35.51,34.23,34.59,50708,0.0,1.0
2022-07-29,34.25,34.36,33.6,34.19,41700,34.25,34.36,33.6,34.19,41700,0.0,1.0
2022-08-01,33.77,34.74,33.05,34.33,72581,33.77,34.74,33.05,34.33,72581,0.0,1.0
2022-08-02,33.36,34.86,33.14,33.88,51814,33.36,34.86,33.14,33.88,51814,0.0,1.0
2022-08-03,32.91,33.42,32.14,33.42,88188,32.91,33.42,32.14,33.42,88188,0.0,1.0
2022-08-04,34.32,34.7719,33.17,33.17,62794,34.32,34.7719,33.17,33.17,62794,0.0,1.0
2022-08-05,34.62,35.01,33.22,33.91,53691,34.62,35.01,33.22,33.91,53691,0.0,1.0
2022-08-08,34.87,38.05,33.615,38.05,106945,34.87,38.05,33.615,38.05,106945,0.0,1.0
2022-08-09,34.0,35.0925,33.765,34.98,103080,34.0,35.0925,33.765,34.98,103080,0.0,1.0
2022-08-10,34.97,35.46,33.79,34.57,122419,34.97,35.46,33.79,34.57,122419,0.0,1.0
2022-08-11,35.39,35.478,34.82,35.33,96813,35.39,35.478,34.82,35.33,96813,0.0,1.0
2022-08-12,37.47,37.96,35.18,35.46,91718,37.47,37.96,35.18,35.46,91718,0.0,1.0
2022-08-15,37.84,38.19,36.73,36.98,107205,37.84,38.19,36.73,36.98,107205,0.0,1.0
2022-08-16,38.01,39.99,36.76,39.99,102342,38.01,39.99,36.76,39.99,102342,0.0,1.0
2022-08-17,35.87,37.77,35.79,37.23,81062,35.87,37.77,35.79,37.23,81062,0.0,1.0
2022-08-18,35.84,35.99,34.59,35.81,39747,35.84,35.99,34.59,35.81,39747,0.0,1.0
2022-08-19,35.8,36.14,35.04,35.38,52205,35.8,36.14,35.04,35.38,52205,0.0,1.0
2022-08-22,35.33,35.715,34.63,35.46,57522,35.33,35.715,34.63,35.46,57522,0.0,1.0
2022-08-23,35.78,36.15,35.23,35.43,32480,35.78,36.15,35.23,35.43,32480,0.0,1.0
2022-08-24,36.48,37.66,35.56,35.56,59097,36.48,37.66,35.56,35.56,59097,0.0,1.0
2022-08-25,37.78,38.03,35.745,36.44,78117,37.78,38.03,35.745,36.44,78117,0.0,1.0
2022-08-26,38.0,38.6,37.32,37.68,73105,38.0,38.6,37.32,37.68,73105,0.0,1.0
2022-08-29,37.18,37.98,36.22,37.13,70393,37.18,37.98,36.22,37.13,70393,0.0,1.0
2022-08-30,36.03,37.09,35.77,37.02,88982,36.03,37.09,35.77,37.02,88982,0.0,1.0
2022-08-31,36.89,37.06,35.29,36.09,55016,36.89,37.06,35.29,36.09,55016,0.0,1.0
2022-09-01,37.0,37.35,35.92,36.66,63232,37.0,37.35,35.92,36.66,63232,0.0,1.0
2022-09-02,36.57,37.44,35.6529,37.44,41862,36.57,37.44,35.6529,37.44,41862,0.0,1.0
2022-09-06,34.94,36.43,34.25,36.43,124964,34.94,36.43,34.25,36.43,124964,0.0,1.0
2022-09-07,37.13,37.23,34.9,35.45,79616,37.13,37.23,34.9,35.45,79616,0.0,1.0
2022-09-08,37.61,38.0,36.61,36.72,57833,37.61,38.0,36.61,36.72,57833,0.0,1.0
2022-09-09,37.09,38.115,36.66,37.8,54290,37.09,38.115,36.66,37.8,54290,0.0,1.0
2022-09-12,36.42,37.44,36.14,36.71,75666,36.42,37.44,36.14,36.71,75666,0.0,1.0
2022-09-13,36.06,36.48,34.7752,35.69,78343,36.06,36.48,34.7752,35.69,78343,0.0,1.0
2022-09-14,36.46,36.805,35.62,35.94,59135,36.46,36.805,35.62,35.94,59135,0.0,1.0
2022-09-15,36.42,37.06,35.995,36.12,77164,36.42,37.06,35.995,36.12,77164,0.0,1.0
2022-09-16,35.8,36.21,34.86,35.91,334341,35.8,36.21,34.86,35.91,334341,0.0,1.0
2022-09-19,34.65,35.66,34.39,35.37,47051,34.65,35.66,34.39,35.37,47051,0.0,1.0
2022-09-20,35.32,35.49,33.71,34.45,70259,35.32,35.49,33.71,34.45,70259,0.0,1.0
2022-09-21,33.46,36.14,33.4,35.47,47885,33.46,36.14,33.4,35.47,47885,0.0,1.0
2022-09-22,33.28,33.72,32.25,33.72,46509,33.28,33.72,32.25,33.72,46509,0.0,1.0
2022-09-23,31.71,32.72,31.08,32.72,61339,31.71,32.72,31.08,32.72,61339,0.0,1.0
2022-09-26,31.22,32.04,30.86,31.53,54974,31.22,32.04,30.86,31.53,54974,0.0,1.0
2022-09-27,31.1,32.275,30.53,31.4,55401,31.1,32.275,30.53,31.4,55401,0.0,1.0
2022-09-28,32.19,32.7,30.955,31.89,65035,32.19,32.7,30.955,31.89,65035,0.0,1.0
2022-09-29,31.63,33.05,31.09,31.85,105801,31.63,33.05,31.09,31.85,105801,0.0,1.0
2022-09-30,32.14,33.69,31.48,31.48,103841,32.14,33.69,31.48,31.48,103841,0.0,1.0
2022-10-03,31.9,32.84,31.67,32.36,42091,31.9,32.84,31.67,32.36,42091,0.0,1.0
2022-10-04,32.96,33.655,31.675,32.13,63402,32.96,33.655,31.675,32.13,63402,0.0,1.0
2022-10-05,32.84,32.985,31.97,32.42,33582,32.84,32.985,31.97,32.42,33582,0.0,1.0
2022-10-06,33.49,33.829,32.33,32.55,44589,33.49,33.829,32.33,32.55,44589,0.0,1.0
2022-10-07,32.26,33.44,32.09,33.18,47381,32.26,33.44,32.09,33.18,47381,0.0,1.0
2022-10-10,32.11,32.6,31.94,32.3,25385,32.11,32.6,31.94,32.3,25385,0.0,1.0
2022-10-11,32.96,33.19,31.21,32.5575,56160,32.96,33.19,31.21,32.5575,56160,0.0,1.0
2022-10-12,32.46,33.105,32.3,33.02,36034,32.46,33.105,32.3,33.02,36034,0.0,1.0
2022-10-13,33.75,33.9,31.81,31.94,60455,33.75,33.9,31.81,31.94,60455,0.0,1.0
2022-10-14,33.22,34.11,32.9,33.97,33772,33.22,34.11,32.9,33.97,33772,0.0,1.0
2022-10-17,34.71,34.95,33.72,33.77,38997,34.71,34.95,33.72,33.77,38997,0.0,1.0
2022-10-18,35.34,35.905,34.5,35.2,47746,35.34,35.905,34.5,35.2,47746,0.0,1.0
2022-10-19,35.2,35.37,34.79,35.26,63839,35.2,35.37,34.79,35.26,63839,0.0,1.0
2022-10-20,34.89,35.32,34.33,35.02,38007,34.89,35.32,34.33,35.02,38007,0.0,1.0
2022-10-21,36.12,36.42,34.87,35.2,44868,36.12,36.42,34.87,35.2,44868,0.0,1.0
2022-10-24,36.92,37.16,35.96,35.96,25413,36.92,37.16,35.96,35.96,25413,0.0,1.0
2022-10-25,36.61,37.99,36.57,36.78,48661,36.61,37.99,36.57,36.78,48661,0.0,1.0
2022-10-26,37.77,38.38,37.05,37.05,44145,37.77,38.38,37.05,37.05,44145,0.0,1.0
2022-10-27,38.04,38.97,36.29,37.92,36740,38.04,38.97,36.29,37.92,36740,0.0,1.0
2022-10-28,38.93,39.155,37.74,38.45,55091,38.93,39.155,37.74,38.45,55091,0.0,1.0
2022-10-31,38.59,39.03,36.7701,38.75,63373,38.59,39.03,36.7701,38.75,63373,0.0,1.0
2022-11-01,38.99,39.45,38.375,38.97,35922,38.99,39.45,38.375,38.97,35922,0.0,1.0
2022-11-02,38.15,39.5,37.99,38.83,39789,38.15,39.5,37.99,38.83,39789,0.0,1.0
2022-11-03,38.08,38.59,37.3,37.71,42299,38.08,38.59,37.3,37.71,42299,0.0,1.0
2022-11-04,38.34,38.94,37.9,38.38,30633,38.34,38.94,37.9,38.38,30633,0.0,1.0
2022-11-07,38.24,39.0,37.6533,38.25,50461,38.24,39.0,37.6533,38.25,50461,0.0,1.0
2022-11-08,38.26,38.58,36.58,38.06,91499,38.26,38.58,36.58,38.06,91499,0.0,1.0
2022-11-09,34.74,39.46,32.16,39.04,211576,34.74,39.46,32.16,39.04,211576,0.0,1.0
2022-11-10,36.29,36.76,35.56,35.98,146431,36.29,36.76,35.56,35.98,146431,0.0,1.0
2022-11-11,37.6,38.22,35.35,36.12,82491,37.6,38.22,35.35,36.12,82491,0.0,1.0
2022-11-14,36.48,37.74,36.34,37.65,83324,36.48,37.74,36.34,37.65,83324,0.0,1.0
2022-11-15,36.6,37.27,35.65,36.7,59314,36.6,37.27,35.65,36.7,59314,0.0,1.0
2022-11-16,37.86,38.4071,36.74,37.39,77301,37.86,38.4071,36.74,37.39,77301,0.0,1.0
2022-11-17,39.69,39.75,37.14,37.24,69882,39.69,39.75,37.14,37.24,69882,0.0,1.0
2022-11-18,39.56,40.75,39.05,40.0,53533,39.56,40.75,39.05,40.0,53533,0.0,1.0
2022-11-21,38.58,39.95,37.81,39.59,93380,38.58,39.95,37.81,39.59,93380,0.0,1.0
2022-11-22,40.17,40.28,38.4105,38.68,57812,40.17,40.28,38.4105,38.68,57812,0.0,1.0
2022-11-23,40.19,40.87,39.15,39.67,43017,40.19,40.87,39.15,39.67,43017,0.0,1.0
2022-11-25,41.66,41.66,39.49,39.95,48911,41.66,41.66,39.49,39.95,48911,0.0,1.0
2022-11-28,40.01,41.5,39.43,41.46,46523,40.01,41.5,39.43,41.46,46523,0.0,1.0
2022-11-29,40.66,41.67,39.77,39.77,54392,40.66,41.67,39.77,39.77,54392,0.0,1.0
2022-11-30,41.95,42.09,40.24,40.84,71276,41.95,42.09,40.24,40.84,71276,0.0,1.0
2022-12-01,38.85,42.33,37.52,41.8,146491,38.85,42.33,37.52,41.8,146491,0.0,1.0
2022-12-02,38.83,39.82,37.79,37.79,63998,38.83,39.82,37.79,37.79,63998,0.0,1.0
2022-12-05,38.0,39.23,37.45,39.23,68697,38.0,39.23,37.45,39.23,68697,0.0,1.0
2022-12-06,37.31,37.68,36.36,37.53,38167,37.31,37.68,36.36,37.53,38167,0.0,1.0
2022-12-07,37.65,38.06,37.1,37.28,79166,37.65,38.06,37.1,37.28,79166,0.0,1.0
2022-12-08,39.59,40.18,36.8,37.73,88414,39.59,40.18,36.8,37.73,88414,0.0,1.0
2022-12-09,39.5,39.9,38.13,39.57,55539,39.5,39.9,38.13,39.57,55539,0.0,1.0
2022-12-12,40.0,40.75,39.07,39.65,88830,40.0,40.75,39.07,39.65,88830,0.0,1.0
2022-12-13,40.1,41.82,39.95,41.27,116021,40.1,41.82,39.95,41.27,116021,0.0,1.0
2022-12-14,40.66,41.33,39.8,40.31,79630,40.66,41.33,39.8,40.31,79630,0.0,1.0
2022-12-15,39.24,40.895,39.15,40.49,84610,39.24,40.895,39.15,40.49,84610,0.0,1.0
2022-12-16,38.07,39.52,37.49,38.71,200792,38.07,39.52,37.49,38.71,200792,0.0,1.0
2022-12-19,38.11,38.72,37.2,38.0,80153,38.11,38.72,37.2,38.0,80153,0.0,1.0
2022-12-20,39.27,39.58,37.96,38.27,72937,39.27,39.58,37.96,38.27,72937,0.0,1.0
2022-12-21,39.68,40.98,39.53,39.75,44966,39.68,40.98,39.53,39.75,44966,0.0,1.0
2022-12-22,39.57,40.3,39.035,39.42,44083,39.57,40.3,39.035,39.42,44083,0.0,1.0
2022-12-23,39.45,40.0,38.82,39.54,43228,39.45,40.0,38.82,39.54,43228,0.0,1.0
2022-12-27,38.86,39.83,38.42,39.44,49022,38.86,39.83,38.42,39.44,49022,0.0,1.0
2022-12-28,39.18,39.9,38.89,38.89,24016,39.18,39.9,38.89,38.89,24016,0.0,1.0
2022-12-29,40.93,41.68,38.5001,39.0,85782,40.93,41.68,38.5001,39.0,85782,0.0,1.0
2022-12-30,40.23,41.56,39.57,40.65,69193,40.23,41.56,39.57,40.65,69193,0.0,1.0
2023-01-03,40.04,41.29,39.43,40.85,44609,40.04,41.29,39.43,40.85,44609,0.0,1.0
2023-01-04,39.35,40.4,38.89,40.1,63299,39.35,40.4,38.89,40.1,63299,0.0,1.0
2023-01-05,39.83,40.57,39.0,39.23,101016,39.83,40.57,39.0,39.23,101016,0.0,1.0
2023-01-06,43.92,44.86,40.1,40.47,226244,43.92,44.86,40.1,40.47,226244,0.0,1.0
2023-01-09,42.25,44.0,41.12,43.92,80748,42.25,44.0,41.12,43.92,80748,0.0,1.0
2023-01-10,42.26,42.42,40.87,41.92,78924,42.26,42.42,40.87,41.92,78924,0.0,1.0
2023-01-11,41.21,42.95,40.79,42.25,70774,41.21,42.95,40.79,42.25,70774,0.0,1.0
2023-01-12,43.0,43.08,41.1,41.1,83775,43.0,43.08,41.1,41.1,83775,0.0,1.0
2023-01-13,43.95,44.22,42.35,42.35,77732,43.95,44.22,42.35,42.35,77732,0.0,1.0
2023-01-17,41.85,43.93,41.84,43.93,48426,41.85,43.93,41.84,43.93,48426,0.0,1.0
2023-01-18,41.64,42.95,41.22,42.35,62700,41.64,42.95,41.22,42.35,62700,0.0,1.0
2023-01-19,41.63,41.7201,40.97,41.42,67358,41.63,41.7201,40.97,41.42,67358,0.0,1.0
2023-01-20,42.02,42.155,41.35,42.14,72499,42.02,42.155,41.35,42.14,72499,0.0,1.0
2023-01-23,42.98,43.34,40.96,41.92,67767,42.98,43.34,40.96,41.92,67767,0.0,1.0
2023-01-24,43.53,43.89,41.8901,41.8901,30107,43.53,43.89,41.8901,41.8901,30107,0.0,1.0
2023-01-25,43.6,43.74,42.7365,43.3,19580,43.6,43.74,42.7365,43.3,19580,0.0,1.0
2023-01-26,43.53,44.315,42.98,43.81,39544,43.53,44.315,42.98,43.81,39544,0.0,1.0
2023-01-27,43.61,43.79,42.795,43.13,32801,43.61,43.79,42.795,43.13,32801,0.0,1.0
2023-01-30,42.75,43.95,42.09,43.47,44332,42.75,43.95,42.09,43.47,44332,0.0,1.0
2023-01-31,44.73,44.74,42.77,42.77,72951,44.73,44.74,42.77,42.77,72951,0.0,1.0
2023-02-01,44.31,45.5,43.39,44.92,68209,44.31,45.5,43.39,44.92,68209,0.0,1.0
2023-02-02,45.21,45.35,44.0,44.22,54690,45.21,45.35,44.0,44.22,54690,0.0,1.0
2023-02-03,44.67,45.5,44.09,44.82,70522,44.67,45.5,44.09,44.82,70522,0.0,1.0
2023-02-06,45.08,45.09,44.0,44.68,57266,45.08,45.09,44.0,44.68,57266,0.0,1.0
2023-02-07,45.72,45.99,44.2721,44.81,52012,45.72,45.99,44.2721,44.81,52012,0.0,1.0
2023-02-08,44.85,45.65,44.6499,45.42,53845,44.85,45.65,44.6499,45.42,53845,0.0,1.0
2023-02-09,44.53,45.09,44.24,44.96,43198,44.53,45.09,44.24,44.96,43198,0.0,1.0
2023-02-10,45.0,45.16,44.12,44.22,30151,45.0,45.16,44.12,44.22,30151,0.0,1.0
2023-02-13,45.08,45.63,44.6,44.95,45617,45.08,45.63,44.6,44.95,45617,0.0,1.0
2023-02-14,45.0,45.63,44.72,44.97,48784,45.0,45.63,44.72,44.97,48784,0.0,1.0
2023-02-15,45.04,45.33,44.2464,44.81,44908,45.04,45.33,44.2464,44.81,44908,0.0,1.0
2023-02-16,42.82,44.79,42.58,44.54,65109,42.82,44.79,42.58,44.54,65109,0.0,1.0
2023-02-17,43.08,43.74,42.67,43.04,37517,43.08,43.74,42.67,43.04,37517,0.0,1.0
2023-02-21,40.22,43.08,40.04,43.08,67740,40.22,43.08,40.04,43.08,67740,0.0,1.0
2023-02-22,41.01,41.85,40.0,40.2,68588,41.01,41.85,40.0,40.2,68588,0.0,1.0
2023-02-23,41.22,41.89,40.71,41.46,64825,41.22,41.89,40.71,41.46,64825,0.0,1.0
2023-02-24,41.13,41.35,40.08,40.71,54883,41.13,41.35,40.08,40.71,54883,0.0,1.0
2023-02-27,41.83,42.7,41.23,41.39,44287,41.83,42.7,41.23,41.39,44287,0.0,1.0
2023-02-28,41.84,42.21,41.25,41.54,63975,41.84,42.21,41.25,41.54,63975,0.0,1.0
2023-03-01,43.82,44.015,42.5,43.18,47276,43.82,44.015,42.5,43.18,47276,0.0,1.0
2023-03-02,44.4,44.79,43.51,44.16,47797,44.4,44.79,43.51,44.16,47797,0.0,1.0
2023-03-03,45.46,45.7,44.3101,44.6,61264,45.46,45.7,44.3101,44.6,61264,0.0,1.0
2023-03-06,44.43,45.7,43.76,45.52,66273,44.43,45.7,43.76,45.52,66273,0.0,1.0
2023-03-07,44.23,44.81,43.11,44.51,109755,44.23,44.81,43.11,44.51,109755,0.0,1.0
2023-03-08,43.13,44.7299,42.69,44.21,125696,43.13,44.7299,42.69,44.21,125696,0.0,1.0
2023-03-09,43.17,44.01,42.61,43.58,182660,43.17,44.01,42.61,43.58,182660,0.0,1.0
2023-03-10,40.86,43.13,38.58,43.07,125470,40.86,43.13,38.58,43.07,125470,0.0,1.0
2023-03-13,41.01,41.6,40.3,40.84,89423,41.01,41.6,40.3,40.84,89423,0.0,1.0
2023-03-14,40.54,41.94,39.31,41.94,178831,40.54,41.94,39.31,41.94,178831,0.0,1.0
2023-03-15,40.01,40.18,38.22,39.64,77237,40.01,40.18,38.22,39.64,77237,0.0,1.0
2023-03-16,39.75,40.23,38.885,39.48,49879,39.75,40.23,38.885,39.48,49879,0.0,1.0
2023-03-17,39.35,39.85,39.025,39.36,140828,39.35,39.85,39.025,39.36,140828,0.0,1.0
2023-03-20,39.35,40.05,39.2,39.65,47388,39.35,40.05,39.2,39.65,47388,0.0,1.0
2023-03-21,39.85,40.63,39.61,39.99,78319,39.85,40.63,39.61,39.99,78319,0.0,1.0
2023-03-22,38.76,40.02,38.51,39.8,50014,38.76,40.02,38.51,39.8,50014,0.0,1.0
2023-03-23,37.82,39.48,37.52,38.76,64326,37.82,39.48,37.52,38.76,64326,0.0,1.0
2023-03-24,37.61,37.875,36.54,37.49,60333,37.61,37.875,36.54,37.49,60333,0.0,1.0
2023-03-27,38.38,39.335,38.09,38.09,69173,38.38,39.335,38.09,38.09,69173,0.0,1.0
2023-03-28,38.62,39.98,37.265,38.5,73982,38.62,39.98,37.265,38.5,73982,0.0,1.0
2023-03-29,39.33,39.43,38.29,38.97,58653,39.33,39.43,38.29,38.97,58653,0.0,1.0
2023-03-30,39.53,39.8,38.81,39.66,63512,39.53,39.8,38.81,39.66,63512,0.0,1.0
2023-03-31,39.72,40.1,39.05,39.83,78538,39.72,40.1,39.05,39.83,78538,0.0,1.0
2023-04-03,38.82,40.15,38.33,39.37,89532,38.82,40.15,38.33,39.37,89532,0.0,1.0
2023-04-04,37.72,39.26,37.27,39.2,61189,37.72,39.26,37.27,39.2,61189,0.0,1.0
2023-04-05,38.38,38.565,37.11,37.65,35679,38.38,38.565,37.11,37.65,35679,0.0,1.0
2023-04-06,38.16,38.465,37.9952,38.34,24712,38.16,38.465,37.9952,38.34,24712,0.0,1.0
2023-04-10,38.5,38.86,37.906,38.01,38871,38.5,38.86,37.906,38.01,38871,0.0,1.0
2023-04-11,38.63,39.2,38.26,38.3,30653,38.63,39.2,38.26,38.3,30653,0.0,1.0
2023-04-12,37.98,39.3,37.59,39.0,39239,37.98,39.3,37.59,39.0,39239,0.0,1.0
2023-04-13,38.94,39.19,37.7,38.23,42485,38.94,39.19,37.7,38.23,42485,0.0,1.0
2023-04-14,38.42,39.3,38.0,39.01,57596,38.42,39.3,38.0,39.01,57596,0.0,1.0
2023-04-17,38.7,38.86,37.85,38.78,76464,38.7,38.86,37.85,38.78,76464,0.0,1.0
2023-04-18,37.99,39.08,37.745,38.96,63373,37.99,39.08,37.745,38.96,63373,0.0,1.0
2023-04-19,39.26,39.52,37.6,37.9,48940,39.26,39.52,37.6,37.9,48940,0.0,1.0
2023-04-20,39.6,40.035,38.69,38.99,39431,39.6,40.035,38.69,38.99,39431,0.0,1.0
2023-04-21,39.52,40.18,39.23,39.63,78755,39.52,40.18,39.23,39.63,78755,0.0,1.0
2023-04-24,38.71,40.6671,38.6,40.53,29075,38.71,40.6671,38.6,40.53,29075,0.0,1.0
2023-04-25,37.58,38.85,37.02,38.35,36137,37.58,38.85,37.02,38.35,36137,0.0,1.0
2023-04-26,37.61,37.76,36.99,37.32,44764,37.61,37.76,36.99,37.32,44764,0.0,1.0
2023-04-27,37.29,38.02,37.06,37.67,30260,37.29,38.02,37.06,37.67,30260,0.0,1.0
2023-04-28,37.72,38.3,37.06,37.12,43881,37.72,38.3,37.06,37.12,43881,0.0,1.0
2023-05-01,38.12,38.79,37.4,37.74,33326,38.12,38.79,37.4,37.74,33326,0.0,1.0
2023-05-02,37.99,38.69,37.62,37.86,58772,37.99,38.69,37.62,37.86,58772,0.0,1.0
2023-05-03,38.32,38.62,37.75,38.03,41431,38.32,38.62,37.75,38.03,41431,0.0,1.0
2023-05-04,38.04,38.29,37.64,38.02,35791,38.04,38.29,37.64,38.02,35791,0.0,1.0
2023-05-05,39.14,39.48,37.87,38.34,50963,39.14,39.48,37.87,38.34,50963,0.0,1.0
2023-05-08,42.58,52.2299,42.4,48.47,405717,42.58,52.2299,42.4,48.47,405717,0.0,1.0
2023-05-09,44.41,46.065,42.9639,43.83,159190,44.41,46.065,42.9639,43.83,159190,0.0,1.0
2023-05-10,43.78,45.0,42.71,44.41,128897,43.78,45.0,42.71,44.41,128897,0.0,1.0
2023-05-11,43.95,44.635,43.4298,43.65,53289,43.95,44.635,43.4298,43.65,53289,0.0,1.0
2023-05-12,41.67,41.98,38.91,40.61,1191967,41.67,41.98,38.91,40.61,1191967,0.0,1.0
2023-05-15,40.88,43.275,40.0,41.92,235703,40.88,43.275,40.0,41.92,235703,0.0,1.0
2023-05-16,44.28,44.94,40.55,40.55,240493,44.28,44.94,40.55,40.55,240493,0.0,1.0
2023-05-17,44.5,45.18,43.3249,44.54,206540,44.5,45.18,43.3249,44.54,206540,0.0,1.0
2023-05-18,46.41,46.49,44.065,44.54,153529,46.41,46.49,44.065,44.54,153529,0.0,1.0
2023-05-19,45.97,46.96,45.5,45.97,117500,45.97,46.96,45.5,45.97,117500,0.0,1.0
2023-05-22,46.29,46.5,45.02,46.06,114614,46.29,46.5,45.02,46.06,114614,0.0,1.0
2023-05-23,46.68,46.86,45.96,46.29,216285,46.68,46.86,45.96,46.29,216285,0.0,1.0
2023-05-24,46.66,46.94,45.61,46.27,164552,46.66,46.94,45.61,46.27,164552,0.0,1.0
2023-05-25,46.15,46.63,45.215,46.63,102542,46.15,46.63,45.215,46.63,102542,0.0,1.0
2023-05-26,46.15,46.95,45.93,46.08,74635,46.15,46.95,45.93,46.08,74635,0.0,1.0
2023-05-30,44.95,46.7,44.88,46.2,63779,44.95,46.7,44.88,46.2,63779,0.0,1.0
2023-05-31,45.14,45.7,44.27,44.81,90046,45.14,45.7,44.27,44.81,90046,0.0,1.0
2023-06-01,46.42,46.69,44.66,45.06,148552,46.42,46.69,44.66,45.06,148552,0.0,1.0
2023-06-02,48.0,48.04,46.13,46.79,165726,48.0,48.04,46.13,46.79,165726,0.0,1.0
2023-06-05,48.4,48.95,47.44,47.74,121357,48.4,48.95,47.44,47.74,121357,0.0,1.0
2023-06-06,48.95,49.32,48.52,48.52,146953,48.95,49.32,48.52,48.52,146953,0.0,1.0
2023-06-07,49.4,49.87,48.65,49.2,121329,49.4,49.87,48.65,49.2,121329,0.0,1.0
2023-06-08,49.86,49.88,48.96,49.21,67991,49.86,49.88,48.96,49.21,67991,0.0,1.0
2023-06-09,49.49,49.99,49.21,49.69,52354,49.49,49.99,49.21,49.69,52354,0.0,1.0
2023-06-12,49.65,50.2799,49.3151,49.75,94704,49.65,50.2799,49.3151,49.75,94704,0.0,1.0
2023-06-13,49.67,50.65,49.51,49.57,92451,49.67,50.65,49.51,49.57,92451,0.0,1.0
2023-06-14,49.67,49.84,49.1,49.8,101669,49.67,49.84,49.1,49.8,101669,0.0,1.0
2023-06-15,50.71,51.25,49.47,49.5,133509,50.71,51.25,49.47,49.5,133509,0.0,1.0
2023-06-16,51.35,52.0,50.7049,51.17,535447,51.35,52.0,50.7049,51.17,535447,0.0,1.0
2023-06-20,52.67,52.8,50.625,51.13,163285,52.67,52.8,50.625,51.13,163285,0.0,1.0
2023-06-21,52.12,52.6699,51.0,52.56,103319,52.12,52.6699,51.0,52.56,103319,0.0,1.0
2023-06-22,51.54,51.84,50.805,51.84,148557,51.54,51.84,50.805,51.84,148557,0.0,1.0
2023-06-23,51.73,52.0825,50.94,51.1,509957,51.73,52.0825,50.94,51.1,509957,0.0,1.0
2023-06-26,53.17,53.495,51.33,51.42,163445,53.17,53.495,51.33,51.42,163445,0.0,1.0
2023-06-27,53.35,53.85,52.43,53.5,104878,53.35,53.85,52.43,53.5,104878,0.0,1.0
2023-06-28,53.15,53.86,52.74,53.32,105477,53.15,53.86,52.74,53.32,105477,0.0,1.0
2023-06-29,53.51,54.0,52.8701,53.08,64527,53.51,54.0,52.8701,53.08,64527,0.0,1.0
2023-06-30,53.83,54.615,53.4,53.84,127464,53.83,54.615,53.4,53.84,127464,0.0,1.0
2023-07-03,54.02,54.3,52.76,53.52,103635,54.02,54.3,52.76,53.52,103635,0.0,1.0
2023-07-05,53.46,54.37,53.26,53.91,69623,53.46,54.37,53.26,53.91,69623,0.0,1.0
2023-07-06,53.5,53.57,52.23,53.23,83218,53.5,53.57,52.23,53.23,83218,0.0,1.0
2023-07-07,52.03,53.93,51.98,53.41,106790,52.03,53.93,51.98,53.41,106790,0.0,1.0
2023-07-10,51.13,52.19,50.65,52.01,124809,51.13,52.19,50.65,52.01,124809,0.0,1.0
2023-07-11,51.3,51.525,50.3701,51.14,114039,51.3,51.525,50.3701,51.14,114039,0.0,1.0
2023-07-12,51.12,51.88,51.06,51.61,61780,51.12,51.88,51.06,51.61,61780,0.0,1.0
2023-07-13,50.55,51.34,50.47,51.24,55463,50.55,51.34,50.47,51.24,55463,0.0,1.0
2023-07-14,50.28,50.8699,49.98,50.52,92610,50.28,50.8699,49.98,50.52,92610,0.0,1.0
2023-07-17,51.34,51.75,49.765,50.35,102391,51.34,51.75,49.765,50.35,102391,0.0,1.0
2023-07-18,51.89,52.51,51.45,51.62,80186,51.89,52.51,51.45,51.62,80186,0.0,1.0
2023-07-19,51.5,52.28,50.95,51.76,69262,51.5,52.28,50.95,51.76,69262,0.0,1.0
2023-07-20,51.68,52.08,51.0,51.49,68491,51.68,52.08,51.0,51.49,68491,0.0,1.0
2023-07-21,52.19,53.4985,52.1,52.1,82369,52.19,53.4985,52.1,52.1,82369,0.0,1.0
2023-07-24,52.79,53.6,52.41,52.41,77445,52.79,53.6,52.41,52.41,77445,0.0,1.0
2023-07-25,52.76,53.2613,52.53,52.81,78841,52.76,53.2613,52.53,52.81,78841,0.0,1.0
2023-07-26,52.19,52.935,51.8901,52.68,59736,52.19,52.935,51.8901,52.68,59736,0.0,1.0
2023-07-27,51.54,52.67,51.27,52.57,55539,51.54,52.67,51.27,52.57,55539,0.0,1.0
2023-07-28,52.36,52.66,51.75,51.79,49503,52.36,52.66,51.75,51.79,49503,0.0,1.0
2023-07-31,52.55,53.5089,52.0184,52.59,65524,52.55,53.5089,52.0184,52.59,65524,0.0,1.0
2023-08-01,50.78,52.58,50.52,52.33,104112,50.78,52.58,50.52,52.33,104112,0.0,1.0
2023-08-02,51.13,51.43,50.1301,50.45,67916,51.13,51.43,50.1301,50.45,67916,0.0,1.0
2023-08-03,52.18,52.98,50.87,51.1,90497,52.18,52.98,50.87,51.1,90497,0.0,1.0
2023-08-04,53.77,53.83,52.09,52.45,80309,53.77,53.83,52.09,52.45,80309,0.0,1.0
2023-08-07,53.77,54.65,52.79,53.57,73797,53.77,54.65,52.79,53.57,73797,0.0,1.0
2023-08-08,55.93,56.47,53.28,53.59,148463,55.93,56.47,53.28,53.59,148463,0.0,1.0
2023-08-09,61.08,63.1,58.0,61.05,346354,61.08,63.1,58.0,61.05,346354,0.0,1.0
2023-08-10,60.62,62.5,58.39,61.83,132097,60.62,62.5,58.39,61.83,132097,0.0,1.0
2023-08-11,62.65,62.92,57.75,60.57,295412,62.65,62.92,57.75,60.57,295412,0.0,1.0
2023-08-14,61.1,62.58,60.12,62.58,175698,61.1,62.58,60.12,62.58,175698,0.0,1.0
2023-08-15,61.89,62.61,60.25,60.98,165439,61.89,62.61,60.25,60.98,165439,0.0,1.0
2023-08-16,59.4,61.77,59.29,61.61,464426,59.4,61.77,59.29,61.61,464426,0.0,1.0
2023-08-17,59.94,62.26,59.31,59.31,359228,59.94,62.26,59.31,59.31,359228,0.0,1.0
2023-08-18,59.69,60.03,58.35,59.62,281315,59.69,60.03,58.35,59.62,281315,0.0,1.0
2023-08-21,61.21,62.0,58.9,58.9,480393,61.21,62.0,58.9,58.9,480393,0.0,1.0
2023-08-22,62.5,62.867,61.03,61.59,188654,62.5,62.867,61.03,61.59,188654,0.0,1.0
2023-08-23,63.8,64.0888,62.17,62.86,254204,63.8,64.0888,62.17,62.86,254204,0.0,1.0
2023-08-24,63.35,64.5556,62.735,63.84,143964,63.35,64.5556,62.735,63.84,143964,0.0,1.0
2023-08-25,63.81,64.1,62.65,63.5,119982,63.81,64.1,62.65,63.5,119982,0.0,1.0
2023-08-28,62.75,64.85,62.57,64.26,168008,62.75,64.85,62.57,64.26,168008,0.0,1.0
2023-08-29,63.55,63.92,62.5,62.72,397599,63.55,63.92,62.5,62.72,397599,0.0,1.0
2023-08-30,64.61,64.73,63.08,63.5,244248,64.61,64.73,63.08,63.5,244248,0.0,1.0
2023-08-31,64.39,64.81,63.5,64.56,246571,64.39,64.81,63.5,64.56,246571,0.0,1.0
2023-09-01,64.58,65.89,64.1,64.5,190063,64.58,65.89,64.1,64.5,190063,0.0,1.0
2023-09-05,62.82,64.84,62.53,64.57,173922,62.82,64.84,62.53,64.57,173922,0.0,1.0
2023-09-06,61.89,63.74,61.38,63.0,107642,61.89,63.74,61.38,63.0,107642,0.0,1.0
2023-09-07,62.69,62.87,61.32,62.04,203838,62.69,62.87,61.32,62.04,203838,0.0,1.0
2023-09-08,61.94,63.73,61.8,62.86,122247,61.94,63.73,61.8,62.86,122247,0.0,1.0
2023-09-11,62.14,62.535,61.56,62.06,126454,62.14,62.535,61.56,62.06,126454,0.0,1.0
2023-09-12,61.91,63.58,61.45,62.93,137561,61.91,63.58,61.45,62.93,137561,0.0,1.0
2023-09-13,62.82,63.33,61.91,61.97,138479,62.82,63.33,61.91,61.97,138479,0.0,1.0
2023-09-14,63.61,65.18,62.88,62.88,188300,63.61,65.18,62.88,62.88,188300,0.0,1.0
2023-09-15,62.39,64.21,61.98,63.5,778146,62.39,64.21,61.98,63.5,778146,0.0,1.0
2023-09-18,61.43,62.99,61.23,62.23,118649,61.43,62.99,61.23,62.23,118649,0.0,1.0
2023-09-19,61.08,62.252,60.5504,61.69,129767,61.08,62.252,60.5504,61.69,129767,0.0,1.0
2023-09-20,60.53,61.7025,60.44,61.42,82912,60.53,61.7025,60.44,61.42,82912,0.0,1.0
2023-09-21,59.33,60.53,58.92,60.46,151342,59.33,60.53,58.92,60.46,151342,0.0,1.0
2023-09-22,58.52,59.76,58.35,59.4,106568,58.52,59.76,58.35,59.4,106568,0.0,1.0
2023-09-25,58.19,58.91,57.54,58.71,98513,58.19,58.91,57.54,58.71,98513,0.0,1.0
2023-09-26,58.59,58.87,57.6,58.05,95659,58.59,58.87,57.6,58.05,95659,0.0,1.0
2023-09-27,60.23,60.6,58.72,58.72,93412,60.23,60.6,58.72,58.72,93412,0.0,1.0
2023-09-28,58.89,60.67,58.74,60.1,103933,58.89,60.67,58.74,60.1,103933,0.0,1.0
2023-09-29,58.06,59.28,57.95,59.06,149379,58.06,59.28,57.95,59.06,149379,0.0,1.0
2023-10-02,56.87,57.66,55.9,57.66,230405,56.87,57.66,55.9,57.66,230405,0.0,1.0
2023-10-03,56.5,56.97,55.5501,56.57,81000,56.5,56.97,55.5501,56.57,81000,0.0,1.0
2023-10-04,57.49,58.14,56.28,56.4,92465,57.49,58.14,56.28,56.4,92465,0.0,1.0
2023-10-05,58.63,59.01,57.57,57.57,103083,58.63,59.01,57.57,57.57,103083,0.0,1.0
2023-10-06,58.39,59.49,57.675,58.51,104356,58.39,59.49,57.675,58.51,104356,0.0,1.0
2023-10-09,58.07,59.5,58.0,58.34,94401,58.07,59.5,58.0,58.34,94401,0.0,1.0
2023-10-10,59.14,59.14,58.0,58.0,205391,59.14,59.14,58.0,58.0,205391,0.0,1.0
2023-10-11,60.23,60.26,58.825,59.12,115747,60.23,60.26,58.825,59.12,115747,0.0,1.0
2023-10-12,57.94,60.67,57.29,59.88,154091,57.94,60.67,57.29,59.88,154091,0.0,1.0
2023-10-13,57.66,58.93,57.195,58.0,193350,57.66,58.93,57.195,58.0,193350,0.0,1.0
2023-10-16,58.58,58.98,57.75,57.75,145895,58.58,58.98,57.75,57.75,145895,0.0,1.0
2023-10-17,58.36,59.59,58.03,58.39,144060,58.36,59.59,58.03,58.39,144060,0.0,1.0
2023-10-18,57.39,58.52,57.0439,57.78,115357,57.39,58.52,57.0439,57.78,115357,0.0,1.0
2023-10-19,57.31,59.0,56.495,57.21,170599,57.31,59.0,56.495,57.21,170599,0.0,1.0
2023-10-20,57.44,58.82,57.2,57.64,100881,57.44,58.82,57.2,57.64,100881,0.0,1.0
2023-10-23,56.86,57.89,56.61,57.11,127855,56.86,57.89,56.61,57.11,127855,0.0,1.0
2023-10-24,58.08,58.32,56.53,57.03,75878,58.08,58.32,56.53,57.03,75878,0.0,1.0
2023-10-25,58.99,59.12,57.55,57.74,95506,58.99,59.12,57.55,57.74,95506,0.0,1.0
2023-10-26,60.48,61.59,58.99,58.99,278681,60.48,61.59,58.99,58.99,278681,0.0,1.0
2023-10-27,58.88,60.28,58.4,60.28,177513,58.88,60.28,58.4,60.28,177513,0.0,1.0
2023-10-30,60.5,60.5,58.73,59.52,83637,60.5,60.5,58.73,59.52,83637,0.0,1.0
2023-10-31,61.74,62.115,59.9,60.43,108559,61.74,62.115,59.9,60.43,108559,0.0,1.0
2023-11-01,61.66,62.505,60.95,61.51,109761,61.66,62.505,60.95,61.51,109761,0.0,1.0
2023-11-02,62.56,63.15,61.54,62.06,126844,62.56,63.15,61.54,62.06,126844,0.0,1.0
2023-11-03,65.43,65.5,62.805,63.33,201613,65.43,65.5,62.805,63.33,201613,0.0,1.0
2023-11-06,62.95,65.82,62.74,65.82,129814,62.95,65.82,62.74,65.82,129814,0.0,1.0
2023-11-07,63.64,64.25,62.875,62.95,133547,63.64,64.25,62.875,62.95,133547,0.0,1.0
2023-11-08,54.32,60.99,52.08,60.99,962159,54.32,60.99,52.08,60.99,962159,0.0,1.0
2023-11-09,52.25,55.1,51.33,54.97,269838,52.25,55.1,51.33,54.97,269838,0.0,1.0
2023-11-10,52.16,53.395,51.09,52.28,237270,52.16,53.395,51.09,52.28,237270,0.0,1.0
2023-11-13,51.65,52.74,51.3,52.03,182092,51.65,52.74,51.3,52.03,182092,0.0,1.0
2023-11-14,53.22,54.09,51.77,52.73,277570,53.22,54.09,51.77,52.73,277570,0.0,1.0
2023-11-15,52.3,54.29,52.25,52.96,154400,52.3,54.29,52.25,52.96,154400,0.0,1.0
2023-11-16,51.25,52.72,51.13,52.17,97653,51.25,52.72,51.13,52.17,97653,0.0,1.0
2023-11-17,51.39,52.02,50.57,51.43,167173,51.39,52.02,50.57,51.43,167173,0.0,1.0
2023-11-20,51.3,52.215,51.0,51.36,212002,51.3,52.215,51.0,51.36,212002,0.0,1.0
2023-11-21,51.81,52.14,50.77,51.32,131007,51.81,52.14,50.77,51.32,131007,0.0,1.0
2023-11-22,51.71,53.5,51.01,52.3,140884,51.71,53.5,51.01,52.3,140884,0.0,1.0
2023-11-24,51.85,52.405,51.455,51.66,79469,51.85,52.405,51.455,51.66,79469,0.0,1.0
2023-11-27,51.09,52.27,51.09,51.66,232631,51.09,52.27,51.09,51.66,232631,0.0,1.0
2023-11-28,50.32,51.495,49.72,51.07,142418,50.32,51.495,49.72,51.07,142418,0.0,1.0
2023-11-29,49.265,51.2225,49.2,50.53,79957,49.265,51.2225,49.2,50.53,79957,0.0,1.0
2023-11-30,49.81,50.38,49.25,49.48,208773,49.81,50.38,49.25,49.48,208773,0.0,1.0
2023-12-01,50.57,51.09,49.61,49.61,160791,50.57,51.09,49.61,49.61,160791,0.0,1.0
2023-12-04,50.07,51.5,49.9,50.41,188455,50.07,51.5,49.9,50.41,188455,0.0,1.0
2023-12-05,49.96,50.26,49.08,50.11,153786,49.96,50.26,49.08,50.11,153786,0.0,1.0
2023-12-06,48.72,50.51,48.39,50.18,133033,48.72,50.51,48.39,50.18,133033,0.0,1.0
2023-12-07,48.73,49.4,48.42,48.84,129623,48.73,49.4,48.42,48.84,129623,0.0,1.0
2023-12-08,48.94,49.125,48.2,48.47,205168,48.94,49.125,48.2,48.47,205168,0.0,1.0
2023-12-11,50.3,50.65,48.56,49.21,134708,50.3,50.65,48.56,49.21,134708,0.0,1.0
2023-12-12,51.6,51.65,49.28,50.27,126393,51.6,51.65,49.28,50.27,126393,0.0,1.0
2023-12-13,52.59,52.695,51.24,51.89,233431,52.59,52.695,51.24,51.89,233431,0.0,1.0
2023-12-14,52.9,53.99,51.95,53.12,209167,52.9,53.99,51.95,53.12,209167,0.0,1.0
2023-12-15,52.91,53.2,51.79,52.9,577023,52.91,53.2,51.79,52.9,577023,0.0,1.0
2023-12-18,52.45,53.31,51.88,52.88,150380,52.45,53.31,51.88,52.88,150380,0.0,1.0
2023-12-19,52.74,53.5,52.4201,52.79,238403,52.74,53.5,52.4201,52.79,238403,0.0,1.0
2023-12-20,52.33,52.7825,52.09,52.52,198829,52.33,52.7825,52.09,52.52,198829,0.0,1.0
2023-12-21,53.13,53.5,52.47,52.86,104454,53.13,53.5,52.47,52.86,104454,0.0,1.0
2023-12-22,53.43,53.76,52.0,53.12,201788,53.43,53.76,52.0,53.12,201788,0.0,1.0
2023-12-26,55.31,55.39,53.45,53.95,111079,55.31,55.39,53.45,53.95,111079,0.0,1.0
2023-12-27,55.12,55.59,54.54,55.37,106443,55.12,55.59,54.54,55.37,106443,0.0,1.0
2023-12-28,54.82,55.52,54.665,55.2,54019,54.82,55.52,54.665,55.2,54019,0.0,1.0
2023-12-29,55.14,55.517,54.2832,54.69,238217,55.14,55.517,54.2832,54.69,238217,0.0,1.0
2024-01-02,57.19,57.25,54.35,54.81,163083,57.19,57.25,54.35,54.81,163083,0.0,1.0
2024-01-03,56.18,57.34,55.01,56.7,221228,56.18,57.34,55.01,56.7,221228,0.0,1.0
2024-01-04,56.13,56.99,55.52,56.39,159595,56.13,56.99,55.52,56.39,159595,0.0,1.0
2024-01-05,56.77,57.44,55.1598,55.59,142966,56.77,57.44,55.1598,55.59,142966,0.0,1.0
2024-01-08,56.82,56.91,56.0,56.5,81907,56.82,56.91,56.0,56.5,81907,0.0,1.0
2024-01-09,55.77,56.81,55.38,56.56,142669,55.77,56.81,55.38,56.56,142669,0.0,1.0
2024-01-10,56.6,56.8945,55.21,55.77,100023,56.6,56.8945,55.21,55.77,100023,0.0,1.0
2024-01-11,55.79,56.895,54.99,56.13,101396,55.79,56.895,54.99,56.13,101396,0.0,1.0
2024-01-12,56.74,57.23,55.81,56.43,68883,56.74,57.23,55.81,56.43,68883,0.0,1.0
2024-01-16,55.41,56.71,53.4746,56.71,86001,55.41,56.71,53.4746,56.71,86001,0.0,1.0
2024-01-17,55.6,55.61,54.59,54.75,111667,55.6,55.61,54.59,54.75,111667,0.0,1.0
2024-01-18,55.59,55.85,54.7,55.3,81651,55.59,55.85,54.7,55.3,81651,0.0,1.0
2024-01-19,55.41,55.92,55.0225,55.79,67380,55.41,55.92,55.0225,55.79,67380,0.0,1.0
2024-01-22,56.17,56.255,55.55,55.73,79075,56.17,56.255,55.55,55.73,79075,0.0,1.0
2024-01-23,56.62,57.15,55.73,56.21,104792,56.62,57.15,55.73,56.21,104792,0.0,1.0
2024-01-24,55.2,56.85,55.18,56.85,81921,55.2,56.85,55.18,56.85,81921,0.0,1.0
2024-01-25,54.3,56.5301,53.9,55.87,90281,54.3,56.5301,53.9,55.87,90281,0.0,1.0
2024-01-26,54.64,54.88,53.99,54.85,74690,54.64,54.88,53.99,54.85,74690,0.0,1.0
2024-01-29,55.02,55.179,53.69,54.39,96062,55.02,55.179,53.69,54.39,96062,0.0,1.0
2024-01-30,54.2,54.95,53.7,54.95,114123,54.2,54.95,53.7,54.95,114123,0.0,1.0
2024-01-31,55.82,56.82,54.5,54.53,90217,55.82,56.82,54.5,54.53,90217,0.0,1.0
2024-02-01,56.51,56.51,54.39,55.67,123768,56.51,56.51,54.39,55.67,123768,0.0,1.0
2024-02-02,55.42,55.87,54.8401,55.79,83659,55.42,55.87,54.8401,55.79,83659,0.0,1.0
2024-02-05,56.04,56.33,55.02,55.08,105515,56.04,56.33,55.02,55.08,105515,0.0,1.0
2024-02-06,56.87,57.25,55.47,55.7,60272,56.87,57.25,55.47,55.7,60272,0.0,1.0
2024-02-07,56.03,56.7,55.89,56.68,47902,56.03,56.7,55.89,56.68,47902,0.0,1.0
2024-02-08,55.91,56.54,55.23,55.99,54090,55.91,56.54,55.23,55.99,54090,0.0,1.0
2024-02-09,56.51,56.51,55.425,56.11,59465,56.51,56.51,55.425,56.11,59465,0.0,1.0
2024-02-12,57.03,57.26,56.11,56.36,63037,57.03,57.26,56.11,56.36,63037,0.0,1.0
2024-02-13,55.02,57.2,54.62,56.04,80196,55.02,57.2,54.62,56.04,80196,0.0,1.0
2024-02-14,56.1,56.69,55.4039,55.43,59742,56.1,56.69,55.4039,55.43,59742,0.0,1.0
2024-02-15,57.55,57.57,56.32,56.32,84970,57.55,57.57,56.32,56.32,84970,0.0,1.0
2024-02-16,59.72,59.72,57.63,57.98,79762,59.72,59.72,57.63,57.98,79762,0.0,1.0
2024-02-20,58.37,60.32,57.97,59.63,92186,58.37,60.32,57.97,59.63,92186,0.0,1.0
2024-02-21,57.63,58.42,57.29,58.42,76114,57.63,58.42,57.29,58.42,76114,0.0,1.0
2024-02-22,58.15,58.585,57.05,57.39,78038,58.15,58.585,57.05,57.39,78038,0.0,1.0
2024-02-23,59.13,59.25,57.58,58.1,73664,59.13,59.25,57.58,58.1,73664,0.0,1.0
2024-02-26,60.25,61.48,59.128,59.13,143998,60.25,61.48,59.128,59.13,143998,0.0,1.0
2024-02-27,59.94,60.81,59.56,60.13,102163,59.94,60.81,59.56,60.13,102163,0.0,1.0
2024-02-28,60.28,60.82,58.96,59.61,114859,60.28,60.82,58.96,59.61,114859,0.0,1.0
2024-02-29,67.67,70.5,63.67,64.5,804667,67.67,70.5,63.67,64.5,804667,0.0,1.0
2024-03-01,67.17,69.21,65.79,68.24,226828,67.17,69.21,65.79,68.24,226828,0.0,1.0
2024-03-04,66.42,67.75,64.98,67.0,215407,66.42,67.75,64.98,67.0,215407,0.0,1.0
2024-03-05,65.34,66.78,64.45,66.59,132286,65.34,66.78,64.45,66.59,132286,0.0,1.0
2024-03-06,65.81,66.2485,64.71,66.04,160798,65.81,66.2485,64.71,66.04,160798,0.0,1.0
2024-03-07,66.71,67.13,65.53,66.57,195287,66.71,67.13,65.53,66.57,195287,0.0,1.0
2024-03-08,67.42,67.91,66.42,67.18,176929,67.42,67.91,66.42,67.18,176929,0.0,1.0
2024-03-11,66.13,66.76,65.08,66.21,268282,66.13,66.76,65.08,66.21,268282,0.0,1.0
2024-03-12,66.54,67.35,65.5,65.75,228187,66.54,67.35,65.5,65.75,228187,0.0,1.0
2024-03-13,66.23,67.983,65.68,66.54,178674,66.23,67.983,65.68,66.54,178674,0.0,1.0
2024-03-14,66.05,66.79,65.5,65.92,107392,66.05,66.79,65.5,65.92,107392,0.0,1.0
2024-03-15,66.0,67.3439,65.5,65.89,332076,66.0,67.3439,65.5,65.89,332076,0.0,1.0
2024-03-18,67.62,67.89,65.82,66.04,208964,67.62,67.89,65.82,66.04,208964,0.0,1.0
2024-03-19,67.87,68.67,67.14,67.15,212224,67.87,68.67,67.14,67.15,212224,0.0,1.0
2024-03-20,68.16,68.93,67.58,67.58,112689,68.16,68.93,67.58,67.58,112689,0.0,1.0
2024-03-21,69.32,69.46,68.33,68.58,188258,69.32,69.46,68.33,68.58,188258,0.0,1.0
2024-03-22,69.58,70.463,69.36,69.93,145907,69.58,70.463,69.36,69.93,145907,0.0,1.0
2024-03-25,69.6,70.81,69.0,70.81,117924,69.6,70.81,69.0,70.81,117924,0.0,1.0
2024-03-26,69.55,70.21,69.1,69.63,90403,69.55,70.21,69.1,69.63,90403,0.0,1.0
2024-03-27,69.69,70.31,69.49,69.85,110842,69.69,70.31,69.49,69.85,110842,0.0,1.0
2024-03-28,69.13,70.0499,69.0,69.69,252152,69.13,70.0499,69.0,69.69,252152,0.0,1.0
2024-04-01,67.87,69.02,66.5,69.02,203941,67.87,69.02,66.5,69.02,203941,0.0,1.0
2024-04-02,66.72,67.48,66.47,67.48,173569,66.72,67.48,66.47,67.48,173569,0.0,1.0
2024-04-03,67.24,67.35,66.47,66.59,177336,67.24,67.35,66.47,66.59,177336,0.0,1.0
2024-04-04,67.94,68.32,66.94,67.68,160079,67.94,68.32,66.94,67.68,160079,0.0,1.0
2024-04-05,67.65,68.4,67.31,68.0,203157,67.65,68.4,67.31,68.0,203157,0.0,1.0
2024-04-08,67.59,68.39,67.1481,68.39,117667,67.59,68.39,67.1481,68.39,117667,0.0,1.0
2024-04-09,67.05,67.6,66.75,67.37,152771,67.05,67.6,66.75,67.37,152771,0.0,1.0
2024-04-10,66.96,67.1,65.52,66.1,171036,66.96,67.1,65.52,66.1,171036,0.0,1.0
2024-04-11,68.11,68.12,66.64,67.42,136646,68.11,68.12,66.64,67.42,136646,0.0,1.0
2024-04-12,66.88,68.17,66.41,67.79,94984,66.88,68.17,66.41,67.79,94984,0.0,1.0
2024-04-15,66.3,67.305,65.65,66.83,111916,66.3,67.305,65.65,66.83,111916,0.0,1.0
2024-04-16,65.56,66.58,65.52,66.1,99004,65.56,66.58,65.52,66.1,99004,0.0,1.0
2024-04-17,65.48,66.06,65.02,65.56,123206,65.48,66.06,65.02,65.56,123206,0.0,1.0
2024-04-18,64.58,65.975,64.43,65.3,184179,64.58,65.975,64.43,65.3,184179,0.0,1.0
2024-04-19,65.48,65.78,64.2,64.2,207268,65.48,65.78,64.2,64.2,207268,0.0,1.0
2024-04-22,65.62,66.37,65.18,65.98,95322,65.62,66.37,65.18,65.98,95322,0.0,1.0
2024-04-23,66.14,66.9,65.51,65.9,85940,66.14,66.9,65.51,65.9,85940,0.0,1.0
2024-04-24,65.43,66.19,65.15,66.03,83439,65.43,66.19,65.15,66.03,83439,0.0,1.0
2024-04-25,64.95,65.28,64.29,65.05,82931,64.95,65.28,64.29,65.05,82931,0.0,1.0
2024-04-26,65.36,65.6,64.6796,64.83,67172,65.36,65.6,64.6796,64.83,67172,0.0,1.0
2024-04-29,65.5,65.75,65.01,65.34,75520,65.5,65.75,65.01,65.34,75520,0.0,1.0
2024-04-30,66.0,66.5,64.9201,65.48,114040,66.0,66.5,64.9201,65.48,114040,0.0,1.0
2024-05-01,66.52,67.3,65.68,65.91,124844,66.52,67.3,65.68,65.91,124844,0.0,1.0
2024-05-02,67.11,67.87,66.78,66.96,126678,67.11,67.87,66.78,66.96,126678,0.0,1.0
2024-05-03,67.25,67.93,66.6467,67.72,108735,67.25,67.93,66.6467,67.72,108735,0.0,1.0
2024-05-06,67.36,67.9,67.03,67.39,116785,67.36,67.9,67.03,67.39,116785,0.0,1.0
2024-05-07,66.72,67.7399,66.7,67.42,149589,66.72,67.7399,66.7,67.42,149589,0.0,1.0
2024-05-08,65.62,67.3799,65.28,66.61,161262,65.62,67.3799,65.28,66.61,161262,0.0,1.0
2024-05-09,65.88,66.705,65.5,65.94,187936,65.88,66.705,65.5,65.94,187936,0.0,1.0
2024-05-10,68.05,70.0,64.05,70.0,305694,68.05,70.0,64.05,70.0,305694,0.0,1.0
2024-05-13,67.34,69.5985,67.24,67.69,140177,67.34,69.5985,67.24,67.69,140177,0.0,1.0
2024-05-14,66.03,67.97,65.43,67.5,155491,66.03,67.97,65.43,67.5,155491,0.0,1.0
2024-05-15,64.82,66.57,64.6,66.13,150915,64.82,66.57,64.6,66.13,150915,0.0,1.0
2024-05-16,63.77,64.9,63.23,64.9,132119,63.77,64.9,63.23,64.9,132119,0.0,1.0
2024-05-17,61.43,64.51,61.275,63.86,153427,61.43,64.51,61.275,63.86,153427,0.0,1.0
2024-05-20,61.73,62.48,61.32,61.5,140902,61.73,62.48,61.32,61.5,140902,0.0,1.0
2024-05-21,61.71,62.4611,61.14,61.61,89231,61.71,62.4611,61.14,61.61,89231,0.0,1.0
2024-05-22,61.66,62.7,61.37,61.6,98614,61.66,62.7,61.37,61.6,98614,0.0,1.0
2024-05-23,60.36,61.78,59.44,61.61,116085,60.36,61.78,59.44,61.61,116085,0.0,1.0
2024-05-24,61.32,61.89,60.0325,60.18,94234,61.32,61.89,60.0325,60.18,94234,0.0,1.0
2024-05-28,63.23,63.5,61.665,61.72,158208,63.23,63.5,61.665,61.72,158208,0.0,1.0
2024-05-29,63.08,63.7,61.74,62.58,154145,63.08,63.7,61.74,62.58,154145,0.0,1.0
2024-05-30,63.46,64.11,62.785,63.46,70225,63.46,64.11,62.785,63.46,70225,0.0,1.0
2024-05-31,64.9,64.96,63.105,63.62,175113,64.9,64.96,63.105,63.62,175113,0.0,1.0
2024-06-03,63.44,65.49,63.29,64.91,202161,63.44,65.49,63.29,64.91,202161,0.0,1.0
2024-06-04,64.76,64.89,62.27,63.1,128398,64.76,64.89,62.27,63.1,128398,0.0,1.0
2024-06-05,67.0,67.2666,64.36,64.91,196440,67.0,67.2666,64.36,64.91,196440,0.0,1.0
2024-06-06,68.82,69.09,66.61,66.61,222941,68.82,69.09,66.61,66.61,222941,0.0,1.0
2024-06-07,66.74,68.68,66.52,68.56,303940,66.74,68.68,66.52,68.56,303940,0.0,1.0
2024-06-10,64.98,65.795,64.18,65.68,196637,64.98,65.795,64.18,65.68,196637,0.0,1.0
2024-06-11,64.93,65.17,63.49,64.6,143506,64.93,65.17,63.49,64.6,143506,0.0,1.0
2024-06-12,64.21,66.51,63.43,65.74,133779,64.21,66.51,63.43,65.74,133779,0.0,1.0
2024-06-13,63.24,64.58,62.57,63.8,135728,63.24,64.58,62.57,63.8,135728,0.0,1.0
2024-06-14,62.62,63.12,62.05,62.73,91792,62.62,63.12,62.05,62.73,91792,0.0,1.0
2024-06-17,61.78,62.67,60.69,62.55,108943,61.78,62.67,60.69,62.55,108943,0.0,1.0
2024-06-18,60.74,62.355,60.326,61.82,156853,60.74,62.355,60.326,61.82,156853,0.0,1.0
2024-06-20,59.39,60.73,59.3,60.19,169017,59.39,60.73,59.3,60.19,169017,0.0,1.0
2024-06-21,58.53,59.865,58.43,59.48,325423,58.53,59.865,58.43,59.48,325423,0.0,1.0
2024-06-24,62.82,62.95,58.7594,58.94,236464,62.82,62.95,58.7594,58.94,236464,0.0,1.0
2024-06-25,64.19,64.95,62.83,62.83,235626,64.19,64.95,62.83,62.83,235626,0.0,1.0
2024-06-26,65.49,65.79,63.24,65.29,224006,65.49,65.79,63.24,65.29,224006,0.0,1.0
2024-06-27,63.09,65.9,62.6,65.73,158882,63.09,65.9,62.6,65.73,158882,0.0,1.0
2024-06-28,63.68,64.69,62.86,63.51,675471,63.68,64.69,62.86,63.51,675471,0.0,1.0
2024-07-01,63.44,64.16,62.8,63.5,150901,63.44,64.16,62.8,63.5,150901,0.0,1.0
2024-07-02,62.64,63.6,62.41,63.03,104907,62.64,63.6,62.41,63.03,104907,0.0,1.0
2024-07-03,60.82,62.41,60.64,62.38,81887,60.82,62.41,60.64,62.38,81887,0.0,1.0
2024-07-05,61.44,61.57,60.56,60.96,129342,61.44,61.57,60.56,60.96,129342,0.0,1.0
2024-07-08,62.36,62.45,61.29,61.69,106766,62.36,62.45,61.29,61.69,106766,0.0,1.0
2024-07-09,61.34,62.7,61.26,62.55,111179,61.34,62.7,61.26,62.55,111179,0.0,1.0
2024-07-10,62.38,62.66,61.58,61.74,73287,62.38,62.66,61.58,61.74,73287,0.0,1.0
2024-07-11,64.25,64.43,63.21,63.28,106250,64.25,64.43,63.21,63.28,106250,0.0,1.0
2024-07-12,63.5,65.245,63.38,64.91,153501,63.5,65.245,63.38,64.91,153501,0.0,1.0
2024-07-15,63.22,64.35,62.47,63.17,151890,63.22,64.35,62.47,63.17,151890,0.0,1.0
2024-07-16,64.23,64.936,63.25,63.69,304074,64.23,64.936,63.25,63.69,304074,0.0,1.0
2024-07-17,62.98,64.2,62.33,63.8,191136,62.98,64.2,62.33,63.8,191136,0.0,1.0
2024-07-18,61.35,64.0079,61.02,62.92,125256,61.35,64.0079,61.02,62.92,125256,0.0,1.0
2024-07-19,62.19,62.395,61.17,61.49,131574,62.19,62.395,61.17,61.49,131574,0.0,1.0
2024-07-22,62.07,62.5,61.06,62.5,120165,62.07,62.5,61.06,62.5,120165,0.0,1.0
2024-07-23,64.73,65.105,62.0,62.1,292466,64.73,65.105,62.0,62.1,292466,0.0,1.0
2024-07-24,63.26,64.7,63.07,64.31,144265,63.26,64.7,63.07,64.31,144265,0.0,1.0
2024-07-25,62.03,63.58,61.495,63.58,138244,62.03,63.58,61.495,63.58,138244,0.0,1.0
2024-07-26,63.25,63.39,61.715,62.64,179333,63.25,63.39,61.715,62.64,179333,0.0,1.0
2024-07-29,63.53,64.02,62.715,63.45,109742,63.53,64.02,62.715,63.45,109742,0.0,1.0
2024-07-30,64.38,64.74,63.44,64.09,233437,64.38,64.74,63.44,64.09,233437,0.0,1.0
2024-07-31,65.72,66.51,64.41,64.52,194700,65.72,66.51,64.41,64.52,194700,0.0,1.0
2024-08-01,63.85,65.875,63.365,65.86,123731,63.85,65.875,63.365,65.86,123731,0.0,1.0
2024-08-02,61.01,62.78,60.61,62.52,145357,61.01,62.78,60.61,62.52,145357,0.0,1.0
2024-08-05,59.16,60.13,58.1784,59.27,182352,59.16,60.13,58.1784,59.27,182352,0.0,1.0
2024-08-06,63.29,65.69,59.9,60.8,286705,63.29,65.69,59.9,60.8,286705,0.0,1.0
2024-08-07,57.01,58.6,52.77,53.51,1630201,57.01,58.6,52.77,53.51,1630201,0.0,1.0
2024-08-08,56.43,57.45,56.17,56.95,2134050,56.43,57.45,56.17,56.95,2134050,0.0,1.0
2024-08-09,57.9,58.99,56.08,56.43,743289,57.9,58.99,56.08,56.43,743289,0.0,1.0
2024-08-12,59.68,59.7,57.175,57.9,574209,59.68,59.7,57.175,57.9,574209,0.0,1.0
2024-08-13,58.95,59.84,58.82,59.62,122014,58.95,59.84,58.82,59.62,122014,0.0,1.0
2024-08-14,59.2,59.82,58.21,59.23,312253,59.2,59.82,58.21,59.23,312253,0.0,1.0
2024-08-15,61.1,61.19,58.84,60.14,184141,61.1,61.19,58.84,60.14,184141,0.0,1.0
2024-08-16,60.02,61.19,59.64,60.88,175898,60.02,61.19,59.64,60.88,175898,0.0,1.0
2024-08-19,61.23,61.575,59.5601,60.17,230175,61.23,61.575,59.5601,60.17,230175,0.0,1.0
2024-08-20,61.19,61.48,59.89,61.07,213971,61.19,61.48,59.89,61.07,213971,0.0,1.0
2024-08-21,61.35,61.5,60.3,61.5,224770,61.35,61.5,60.3,61.5,224770,0.0,1.0
2024-08-22,60.52,61.195,59.7,61.07,152882,60.52,61.195,59.7,61.07,152882,0.0,1.0
2024-08-23,61.68,61.995,60.34,61.01,102520,61.68,61.995,60.34,61.01,102520,0.0,1.0
2024-08-26,63.29,63.535,61.3375,62.35,391149,63.29,63.535,61.3375,62.35,391149,0.0,1.0
2024-08-27,63.25,63.605,61.91,63.38,367137,63.25,63.605,61.91,63.38,367137,0.0,1.0
2024-08-28,62.72,63.78,61.9,63.38,519810,62.72,63.78,61.9,63.38,519810,0.0,1.0
2024-08-29,62.45,63.51,62.025,63.35,509715,62.45,63.51,62.025,63.35,509715,0.0,1.0
2024-08-30,63.75,64.21,62.35,62.82,365554,63.75,64.21,62.35,62.82,365554,0.0,1.0
2024-09-03,63.03,63.6,61.82,63.43,487010,63.03,63.6,61.82,63.43,487010,0.0,1.0
2024-09-04,62.94,63.415,62.26,62.96,334606,62.94,63.415,62.26,62.96,334606,0.0,1.0
2024-09-05,60.76,63.715,60.505,63.1,405672,60.76,63.715,60.505,63.1,405672,0.0,1.0
2024-09-06,60.51,61.645,60.06,60.8,409932,60.51,61.645,60.06,60.8,409932,0.0,1.0
2024-09-09,58.48,60.3,57.83,60.23,529404,58.48,60.3,57.83,60.23,529404,0.0,1.0
2024-09-10,55.48,58.805,54.54,58.58,616597,55.48,58.805,54.54,58.58,616597,0.0,1.0
2024-09-11,54.32,55.56,52.53,53.51,657248,54.32,55.56,52.53,53.51,657248,0.0,1.0
2024-09-12,56.15,56.22,54.42,54.5,532569,56.15,56.22,54.42,54.5,532569,0.0,1.0
2024-09-13,58.51,58.78,56.275,56.82,662735,58.51,58.78,56.275,56.82,662735,0.0,1.0
2024-09-16,56.2,59.06,55.92,58.67,374238,56.2,59.06,55.92,58.67,374238,0.0,1.0
2024-09-17,60.06,61.73,57.0,57.05,552113,60.06,61.73,57.0,57.05,552113,0.0,1.0
2024-09-18,61.05,62.89,60.35,60.46,364546,61.05,62.89,60.35,60.46,364546,0.0,1.0
2024-09-19,60.38,62.11,60.09,62.06,224984,60.38,62.11,60.09,62.06,224984,0.0,1.0
2024-09-20,59.66,61.17,59.3,60.46,1287178,59.66,61.17,59.3,60.46,1287178,0.0,1.0
2024-09-23,60.08,60.54,59.45,59.45,477573,60.08,60.54,59.45,59.45,477573,0.0,1.0
2024-09-24,58.52,60.92,58.51,60.11,150354,58.52,60.92,58.51,60.11,150354,0.0,1.0
2024-09-25,57.28,58.83,57.1,58.55,297546,57.28,58.83,57.1,58.55,297546,0.0,1.0
2024-09-26,58.3,58.58,57.435,58.01,165215,58.3,58.58,57.435,58.01,165215,0.0,1.0
2024-09-27,58.78,59.08,58.0,58.58,184636,58.78,59.08,58.0,58.58,184636,0.0,1.0
2024-09-30,59.66,60.19,58.7,58.7,263182,59.66,60.19,58.7,58.7,263182,0.0,1.0
2024-10-01,59.48,59.68,58.56,59.68,217482,59.48,59.68,58.56,59.68,217482,0.0,1.0
2024-10-02,57.5,59.68,57.05,59.41,197686,57.5,59.68,57.05,59.41,197686,0.0,1.0
2024-10-03,56.79,57.69,56.62,57.27,115661,56.79,57.69,56.62,57.27,115661,0.0,1.0
2024-10-04,57.83,58.3,57.44,57.61,74438,57.83,58.3,57.44,57.61,74438,0.0,1.0
2024-10-07,55.84,57.77,55.67,57.7,220783,55.84,57.77,55.67,57.7,220783,0.0,1.0
2024-10-08,56.79,57.1,55.61,56.06,404973,56.79,57.1,55.61,56.06,404973,0.0,1.0
2024-10-09,56.73,57.74,56.66,56.76,222932,56.73,57.74,56.66,56.76,222932,0.0,1.0
2024-10-10,55.1,56.22,54.93,56.22,132626,55.1,56.22,54.93,56.22,132626,0.0,1.0
2024-10-11,57.14,57.46,55.95,56.1,114560,57.14,57.46,55.95,56.1,114560,0.0,1.0
2024-10-14,58.5,58.695,57.19,57.19,207150,58.5,58.695,57.19,57.19,207150,0.0,1.0
2024-10-15,58.6,59.43,57.75,58.51,165001,58.6,59.43,57.75,58.51,165001,0.0,1.0
2024-10-16,59.66,59.94,58.5801,58.79,136034,59.66,59.94,58.5801,58.79,136034,0.0,1.0
2024-10-17,60.12,60.695,59.07,60.14,138732,60.12,60.695,59.07,60.14,138732,0.0,1.0
2024-10-18,60.31,60.64,59.39,60.21,140475,60.31,60.64,59.39,60.21,140475,0.0,1.0
2024-10-21,59.28,60.35,59.175,60.31,128486,59.28,60.35,59.175,60.31,128486,0.0,1.0
2024-10-22,60.08,60.14,58.2764,58.95,322551,60.08,60.14,58.2764,58.95,322551,0.0,1.0
2024-10-23,59.04,60.07,58.4,60.07,295331,59.04,60.07,58.4,60.07,295331,0.0,1.0
2024-10-24,59.28,59.82,58.44,59.17,156556,59.28,59.82,58.44,59.17,156556,0.0,1.0
2024-10-25,58.32,61.15,58.16,60.69,155461,58.32,61.15,58.16,60.69,155461,0.0,1.0
2024-10-28,57.965,59.93,57.88,58.5,191280,57.965,59.93,57.88,58.5,191280,0.0,1.0
2024-10-29,59.01,59.245,57.12,57.39,156919,59.01,59.245,57.12,57.39,156919,0.0,1.0
2024-10-30,58.51,60.44,58.14,58.62,139998,58.51,60.44,58.14,58.62,139998,0.0,1.0
2024-10-31,57.245,58.47,57.12,58.16,110718,57.245,58.47,57.12,58.16,110718,0.0,1.0
2024-11-01,58.19,58.93,57.45,57.45,241171,58.19,58.93,57.45,57.45,241171,0.0,1.0
2024-11-04,56.01,58.05,55.8,58.05,783928,56.01,58.05,55.8,58.05,783928,0.0,1.0
2024-11-05,57.31,57.675,55.55,55.6,165258,57.31,57.675,55.55,55.6,165258,0.0,1.0
2024-11-06,58.4,60.135,57.71,59.04,364707,58.4,60.135,57.71,59.04,364707,0.0,1.0
2024-11-07,58.38,59.92,57.95,58.83,381344,58.38,59.92,57.95,58.83,381344,0.0,1.0
2024-11-08,61.44,62.27,57.8,61.58,348422,61.44,62.27,57.8,61.58,348422,0.0,1.0
2024-11-11,61.74,62.325,59.56,61.53,324745,61.74,62.325,59.56,61.53,324745,0.0,1.0
2024-11-12,61.0,62.9137,60.72,61.66,299867,61.0,62.9137,60.72,61.66,299867,0.0,1.0
2024-11-13,59.83,63.23,59.58,61.36,445598,59.83,63.23,59.58,61.36,445598,0.0,1.0
2024-11-14,58.91,59.91,58.01,59.8,255642,58.91,59.91,58.01,59.8,255642,0.0,1.0
2024-11-15,56.58,59.32,56.02,59.0,293055,56.58,59.32,56.02,59.0,293055,0.0,1.0
2024-11-18,55.25,57.2,54.85,56.73,234070,55.25,57.2,54.85,56.73,234070,0.0,1.0
2024-11-19,55.69,56.01,53.93,54.46,216189,55.69,56.01,53.93,54.46,216189,0.0,1.0
2024-11-20,55.1,56.24,54.48,55.36,365202,55.1,56.24,54.48,55.36,365202,0.0,1.0
2024-11-21,55.86,56.38,54.75,55.6,181916,55.86,56.38,54.75,55.6,181916,0.0,1.0
2024-11-22,56.91,57.135,55.99,56.45,131831,56.91,57.135,55.99,56.45,131831,0.0,1.0
2024-11-25,58.64,59.17,57.37,57.37,356396,58.64,59.17,57.37,57.37,356396,0.0,1.0
2024-11-26,57.86,58.83,56.59,58.14,196864,57.86,58.83,56.59,58.14,196864,0.0,1.0
2024-11-27,59.39,59.56,57.5,57.79,228701,59.39,59.56,57.5,57.79,228701,0.0,1.0
2024-11-29,57.23,59.33,56.71,59.33,224908,57.23,59.33,56.71,59.33,224908,0.0,1.0
2024-12-02,57.87,58.54,56.295,57.18,357464,57.87,58.54,56.295,57.18,357464,0.0,1.0
2024-12-03,56.87,58.105,56.13,57.89,247715,56.87,58.105,56.13,57.89,247715,0.0,1.0
2024-12-04,56.86,57.67,56.2,56.6,213668,56.86,57.67,56.2,56.6,213668,0.0,1.0
2024-12-05,55.99,57.0763,55.795,56.71,300793,55.99,57.0763,55.795,56.71,300793,0.0,1.0
2024-12-06,56.97,57.48,55.965,56.09,403212,56.97,57.48,55.965,56.09,403212,0.0,1.0
2024-12-09,58.03,58.8,56.33,57.22,276116,58.03,58.8,56.33,57.22,276116,0.0,1.0
2024-12-10,59.16,59.34,57.25,58.41,243217,59.16,59.34,57.25,58.41,243217,0.0,1.0
2024-12-11,59.17,60.91,58.48,59.97,254431,59.17,60.91,58.48,59.97,254431,0.0,1.0
2024-12-12,56.56,59.69,56.54,59.11,292286,56.56,59.69,56.54,59.11,292286,0.0,1.0
2024-12-13,56.59,56.85,55.66,56.24,229635,56.59,56.85,55.66,56.24,229635,0.0,1.0
2024-12-16,56.36,57.33,55.45,56.31,315315,56.36,57.33,55.45,56.31,315315,0.0,1.0
2024-12-17,55.83,56.9,55.29,56.21,217683,55.83,56.9,55.29,56.21,217683,0.0,1.0
2024-12-18,53.88,56.25,53.725,55.98,198776,53.88,56.25,53.725,55.98,198776,0.0,1.0
2024-12-19,54.26,54.78,52.5,54.12,393431,54.26,54.78,52.5,54.12,393431,0.0,1.0
2024-12-20,53.35,54.56,53.0,53.69,1066257,53.35,54.56,53.0,53.69,1066257,0.0,1.0
2024-12-23,54.21,54.4,52.79,53.39,164227,54.21,54.4,52.79,53.39,164227,0.0,1.0
2024-12-24,54.16,54.33,53.33,54.07,43802,54.16,54.33,53.33,54.07,43802,0.0,1.0
2024-12-26,55.5,55.58,52.89,54.0,248015,55.5,55.58,52.89,54.0,248015,0.0,1.0
2024-12-27,54.41,55.37,53.67,55.21,248946,54.41,55.37,53.67,55.21,248946,0.0,1.0
2024-12-30,54.21,54.45,53.15,54.01,150580,54.21,54.45,53.15,54.01,150580,0.0,1.0
2024-12-31,55.28,55.38,54.205,54.6,246058,55.28,55.38,54.205,54.6,246058,0.0,1.0
2025-01-02,55.44,56.63,54.955,55.6,156382,55.44,56.63,54.955,55.6,156382,0.0,1.0
2025-01-03,55.5,55.89,54.6546,55.44,101822,55.5,55.89,54.6546,55.44,101822,0.0,1.0
2025-01-06,54.6,55.92,54.35,55.5,164429,54.6,55.92,54.35,55.5,164429,0.0,1.0
2025-01-07,54.38,55.13,53.93,54.43,181595,54.38,55.13,53.93,54.43,181595,0.0,1.0
2025-01-08,54.16,54.675,53.63,54.4,185015,54.16,54.675,53.63,54.4,185015,0.0,1.0
2025-01-10,55.04,55.21,52.995,53.63,141439,55.04,55.21,52.995,53.63,141439,0.0,1.0
2025-01-13,53.93,54.9707,52.735,53.92,478176,53.93,54.9707,52.735,53.92,478176,0.0,1.0
2025-01-14,54.16,54.485,53.355,54.11,263992,54.16,54.485,53.355,54.11,263992,0.0,1.0
2025-01-15,56.55,56.99,54.75,55.27,265918,56.55,56.99,54.75,55.27,265918,0.0,1.0
2025-01-16,57.5,57.93,56.02,56.43,172255,57.5,57.93,56.02,56.43,172255,0.0,1.0
2025-01-17,58.46,58.5785,57.57,57.94,302521,58.46,58.5785,57.57,57.94,302521,0.0,1.0
2025-01-21,58.35,59.26,57.975,58.88,154656,58.35,59.26,57.975,58.88,154656,0.0,1.0
2025-01-22,58.16,58.41,57.12,58.29,112394,58.16,58.41,57.12,58.29,112394,0.0,1.0
2025-01-23,58.69,58.95,57.17,57.65,76274,58.69,58.95,57.17,57.65,76274,0.0,1.0
2025-01-24,58.64,58.69,57.36,58.69,89075,58.64,58.69,57.36,58.69,89075,0.0,1.0
2025-01-27,60.42,60.779,58.44,58.54,158986,60.42,60.779,58.44,58.54,158986,0.0,1.0
2025-01-28,59.115,60.79,58.94,60.1,91181,59.115,60.79,58.94,60.1,91181,0.0,1.0
2025-01-29,59.35,59.84,58.9443,59.25,97844,59.35,59.84,58.9443,59.25,97844,0.0,1.0
2025-01-30,59.56,60.99,59.36,59.61,138668,59.56,60.99,59.36,59.61,138668,0.0,1.0
2025-01-31,58.64,59.49,58.02,59.49,119741,58.64,59.49,58.02,59.49,119741,0.0,1.0
2025-02-03,57.91,58.675,57.08,57.86,119025,57.91,58.675,57.08,57.86,119025,0.0,1.0
2025-02-04,58.59,59.19,57.5,57.5,199431,58.59,59.19,57.5,57.5,199431,0.0,1.0
2025-02-05,59.81,60.22,58.565,58.68,121788,59.81,60.22,58.565,58.68,121788,0.0,1.0
2025-02-06,60.19,61.0,59.03,59.9,553034,60.19,61.0,59.03,59.9,553034,0.0,1.0
2025-02-07,60.55,61.32,59.59,59.89,255344,60.55,61.32,59.59,59.89,255344,0.0,1.0
2025-02-10,59.59,60.73,59.29,60.28,226944,59.59,60.73,59.29,60.28,226944,0.0,1.0
2025-02-11,59.85,60.68,58.59,59.0,225487,59.85,60.68,58.59,59.0,225487,0.0,1.0
2025-02-12,59.68,60.02,58.4242,59.01,161045,59.68,60.02,58.4242,59.01,161045,0.0,1.0
2025-02-13,59.19,59.54,58.75,59.54,77500,59.19,59.54,58.75,59.54,77500,0.0,1.0
2025-02-14,58.92,59.416,58.146416,59.0,132353,58.92,59.416,58.146416,59.0,132353,0.0,1.0
2025-02-18,58.73,59.83,58.55,58.84,140306,58.73,59.83,58.55,58.84,140306,0.0,1.0
2025-02-19,59.99,60.54,58.37,58.69,172091,59.99,60.54,58.37,58.69,172091,0.0,1.0
2025-02-20,59.67,60.41,58.84,59.86,156890,59.67,60.41,58.84,59.86,156890,0.0,1.0
2025-02-21,57.94,60.215,57.39,60.2,218474,57.94,60.215,57.39,60.2,218474,0.0,1.0
2025-02-24,55.57,58.19,55.17,58.19,549655,55.57,58.19,55.17,58.19,549655,0.0,1.0
2025-02-25,54.51,56.03,54.23,56.03,264594,54.51,56.03,54.23,56.03,264594,0.0,1.0
2025-02-26,55.01,55.18,54.1,54.64,273260,55.01,55.18,54.1,54.64,273260,0.0,1.0
2025-02-27,54.58,56.33,54.56,54.58,185388,54.58,56.33,54.56,54.58,185388,0.0,1.0
2025-02-28,61.89,62.617,58.0,61.64,714998,61.89,62.617,58.0,61.64,714998,0.0,1.0
2025-03-03,58.46,62.04,58.08,60.89,427277,58.46,62.04,58.08,60.89,427277,0.0,1.0
2025-03-04,59.13,62.0,57.88,58.06,230445,59.13,62.0,57.88,58.06,230445,0.0,1.0
2025-03-05,59.68,60.77,57.8973,59.14,316950,59.68,60.77,57.8973,59.14,316950,0.0,1.0
2025-03-06,61.05,62.47,58.5,59.22,319805,61.05,62.47,58.5,59.22,319805,0.0,1.0
2025-03-07,60.62,62.76,60.435,60.86,438170,60.62,62.76,60.435,60.86,438170,0.0,1.0
2025-03-10,58.81,60.52,58.48,59.97,254383,58.81,60.52,58.48,59.97,254383,0.0,1.0
2025-03-11,61.4,62.03,57.72,58.81,430199,61.4,62.03,57.72,58.81,430199,0.0,1.0
2025-03-12,63.26,64.425,61.83,62.56,870783,63.26,64.425,61.83,62.56,870783,0.0,1.0
2025-03-13,61.455,63.33,61.37,63.33,145817,61.455,63.33,61.37,63.33,145817,0.0,1.0
2025-03-14,62.49,63.6,61.48,63.36,199309,62.49,63.6,61.48,63.36,199309,0.0,1.0
2025-03-17,64.35,64.915,62.68,62.81,334305,64.35,64.915,62.68,62.81,334305,0.0,1.0
2025-03-18,64.22,64.997,63.255,64.4,233027,64.22,64.997,63.255,64.4,233027,0.0,1.0
2025-03-19,64.87,65.04,63.25,64.22,454677,64.87,65.04,63.25,64.22,454677,0.0,1.0
2025-03-20,64.35,65.1,63.685,64.31,200568,64.35,65.1,63.685,64.31,200568,0.0,1.0
2025-03-21,64.26,65.51,63.03,63.45,519758,64.26,65.51,63.03,63.45,519758,0.0,1.0
2025-03-24,65.98,65.989,62.96,64.16,422894,65.98,65.989,62.96,64.16,422894,0.0,1.0
2025-03-25,66.33,68.1344,64.74,65.98,536707,66.33,68.1344,64.74,65.98,536707,0.0,1.0
2025-03-26,67.17,68.82,66.44,67.0,414023,67.17,68.82,66.44,67.0,414023,0.0,1.0
2025-03-27,68.36,69.33,66.9655,67.14,392383,68.36,69.33,66.9655,67.14,392383,0.0,1.0
2025-03-28,67.61,68.49,67.02,68.14,356164,67.61,68.49,67.02,68.14,356164,0.0,1.0
2025-03-31,66.95,67.8,65.28,66.91,294240,66.95,67.8,65.28,66.91,294240,0.0,1.0
2025-04-01,68.02,68.96,65.39,67.11,394162,68.02,68.96,65.39,67.11,394162,0.0,1.0
2025-04-02,69.36,69.45,66.63,67.01,279136,69.36,69.45,66.63,67.01,279136,0.0,1.0
2025-04-03,68.29,68.46,66.38,68.0,457360,68.29,68.46,66.38,68.0,457360,0.0,1.0
2025-04-04,67.52,68.4,65.13,66.02,698163,67.52,68.4,65.13,66.02,698163,0.0,1.0
2025-04-07,66.99,68.815,64.0041,64.58,580259,66.99,68.815,64.0041,64.58,580259,0.0,1.0
2025-04-08,63.05,68.345,61.74,68.25,440350,63.05,68.345,61.74,68.25,440350,0.0,1.0
2025-04-09,66.01,67.485,61.43,62.26,761574,66.01,67.485,61.43,62.26,761574,0.0,1.0
2025-04-10,65.12,66.0,62.3,64.74,383754,65.12,66.0,62.3,64.74,383754,0.0,1.0
2025-04-11,68.12,68.21,64.745,65.45,291291,68.12,68.21,64.745,65.45,291291,0.0,1.0
2025-04-14,68.72,69.63,66.765,68.96,431715,68.72,69.63,66.765,68.96,431715,0.0,1.0
2025-04-15,69.55,69.9179,68.0601,68.4,192001,69.55,69.9179,68.0601,68.4,192001,0.0,1.0
2025-04-16,69.2,70.18,68.39,69.31,327943,69.2,70.18,68.39,69.31,327943,0.0,1.0
2025-04-17,69.21,70.48,68.64,69.12,299660,69.21,70.48,68.64,69.12,299660,0.0,1.0
2025-04-21,68.0,69.3,67.6,69.16,191457,68.0,69.3,67.6,69.16,191457,0.0,1.0
2025-04-22,68.95,69.985,67.79,68.52,240301,68.95,69.985,67.79,68.52,240301,0.0,1.0
2025-04-23,68.37,70.295,68.12,69.73,210204,68.37,70.295,68.12,69.73,210204,0.0,1.0
2025-04-24,69.64,70.05,68.19,68.49,142225,69.64,70.05,68.19,68.49,142225,0.0,1.0
2025-04-25,69.82,70.55,68.93,68.93,205402,69.82,70.55,68.93,68.93,205402,0.0,1.0
2025-04-28,70.75,71.85,68.901,70.0,1089005,70.75,71.85,68.901,70.0,1089005,0.0,1.0
2025-04-29,70.76,72.57,69.9867,70.83,385836,70.76,72.57,69.9867,70.83,385836,0.0,1.0
2025-04-30,70.82,71.16,69.29,70.63,560857,70.82,71.16,69.29,70.63,560857,0.0,1.0
2025-05-01,70.69,71.26,68.5044,70.84,423542,70.69,71.26,68.5044,70.84,423542,0.0,1.0
2025-05-02,72.95,73.16,70.055,71.15,322989,72.95,73.16,70.055,71.15,322989,0.0,1.0
2025-05-05,72.56,73.7224,72.02,72.53,839819,72.56,73.7224,72.02,72.53,839819,0.0,1.0
2025-05-06,70.27,73.4999,70.14,72.0,649221,70.27,73.4999,70.14,72.0,649221,0.0,1.0
2025-05-07,70.82,71.705,70.08,70.71,287058,70.82,71.705,70.08,70.71,287058,0.0,1.0
2025-05-08,71.53,72.175,69.625,71.01,470377,71.53,72.175,69.625,71.01,470377,0.0,1.0
2025-05-09,66.3,76.9999,65.96,76.01,756753,66.3,76.9999,65.96,76.01,756753,0.0,1.0
2025-05-12,62.3,67.64,62.14,66.28,747544,62.3,67.64,62.14,66.28,747544,0.0,1.0
2025-05-13,62.0,62.555,60.775,62.2,418019,62.0,62.555,60.775,62.2,418019,0.0,1.0
2025-05-14,60.37,62.6,60.0253,62.23,543689,60.37,62.6,60.0253,62.23,543689,0.0,1.0
2025-05-15,59.53,61.24,59.44,60.5,597425,59.53,61.24,59.44,60.5,597425,0.0,1.0
2025-05-16,59.99,60.6,58.99,59.525,372976,59.99,60.6,58.99,59.525,372976,0.0,1.0
2025-05-19,60.16,60.2,58.9447,59.54,268194,60.16,60.2,58.9447,59.54,268194,0.0,1.0
2025-05-20,60.64,61.23,59.445,60.16,362077,60.64,61.23,59.445,60.16,362077,0.0,1.0
2025-05-21,59.08,60.79,58.67,60.47,305838,59.08,60.79,58.67,60.47,305838,0.0,1.0
2025-05-22,57.27,59.01,57.12,58.94,358437,57.27,59.01,57.12,58.94,358437,0.0,1.0
2025-05-23,57.79,57.86,56.71,56.96,244161,57.79,57.86,56.71,56.96,244161,0.0,1.0
2025-05-27,58.32,59.06,58.035,58.55,364442,58.32,59.06,58.035,58.55,364442,0.0,1.0
2025-05-28,57.81,58.61,57.3901,58.19,292176,57.81,58.61,57.3901,58.19,292176,0.0,1.0
2025-05-29,58.26,58.58,57.33,57.84,218804,58.26,58.58,57.33,57.84,218804,0.0,1.0
2025-05-30,58.72,59.51,57.445,58.32,285484,58.72,59.51,57.445,58.32,285484,0.0,1.0
2025-06-02,61.91,62.04,58.7,58.7,676176,61.91,62.04,58.7,58.7,676176,0.0,1.0
2025-06-03,61.66,62.47,60.7938,61.96,425543,61.66,62.47,60.7938,61.96,425543,0.0,1.0
2025-06-04,60.87,62.1,60.34,61.76,307312,60.87,62.1,60.34,61.76,307312,0.0,1.0
2025-06-05,59.88,61.19,59.61,60.51,247328,59.88,61.19,59.61,60.51,247328,0.0,1.0
2025-06-06,61.96,61.98,59.8938,60.42,310125,61.96,61.98,59.8938,60.42,310125,0.0,1.0
2025-06-09,63.18,63.21,61.56,62.4,278634,63.18,63.21,61.56,62.4,278634,0.0,1.0
2025-06-10,62.87,64.45,62.6401,63.55,262045,62.87,64.45,62.6401,63.55,262045,0.0,1.0
2025-06-11,62.78,63.695,62.18,62.87,211866,62.78,63.695,62.18,62.87,211866,0.0,1.0
2025-06-12,62.12,63.005,61.69,63.005,199519,62.12,63.005,61.69,63.005,199519,0.0,1.0
2025-06-13,62.56,62.58,61.175,61.37,150686,62.56,62.58,61.175,61.37,150686,0.0,1.0
2025-06-16,64.29,64.63,62.1377,62.77,323234,64.29,64.63,62.1377,62.77,323234,0.0,1.0
2025-06-17,63.35,65.19,63.35,63.62,305335,63.35,65.19,63.35,63.62,305335,0.0,1.0
2025-06-18,64.66,65.63,62.81,63.41,344213,64.66,65.63,62.81,63.41,344213,0.0,1.0
2025-06-20,65.56,65.92,64.75,65.71,420663,65.56,65.92,64.75,65.71,420663,0.0,1.0
2025-06-23,66.03,66.05,63.8,65.46,179572,66.03,66.05,63.8,65.46,179572,0.0,1.0
2025-06-24,66.98,67.42,65.59,66.44,215811,66.98,67.42,65.59,66.44,215811,0.0,1.0
2025-06-25,65.91,66.86,65.77,66.86,219577,65.91,66.86,65.77,66.86,219577,0.0,1.0
2025-06-26,65.81,66.43,65.15,65.91,166906,65.81,66.43,65.15,65.91,166906,0.0,1.0
2025-06-27,65.5,66.07,64.66,65.94,325389,65.5,66.07,64.66,65.94,325389,0.0,1.0
2025-06-30,65.25,66.08,64.85,65.74,394106,65.25,66.08,64.85,65.74,394106,0.0,1.0
2025-07-01,63.56,66.23,63.27,64.85,321996,63.56,66.23,63.27,64.85,321996,0.0,1.0
2025-07-02,65.22,65.55,63.1701,63.63,203913,65.22,65.55,63.1701,63.63,203913,0.0,1.0
2025-07-03,65.28,65.72,63.74,65.2,98504,65.28,65.72,63.74,65.2,98504,0.0,1.0
2025-07-07,64.91,66.18,64.335,65.18,219416,64.91,66.18,64.335,65.18,219416,0.0,1.0
2025-07-08,65.07,66.08,64.36,64.92,224673,65.07,66.08,64.36,64.92,224673,0.0,1.0
2025-07-09,65.31,66.97,65.255,65.61,316112,65.31,66.97,65.255,65.61,316112,0.0,1.0
2025-07-10,66.1,66.5849,64.86,66.3,397542,66.1,66.5849,64.86,66.3,397542,0.0,1.0
2025-07-11,64.96,66.01,64.3935,65.55,218680,64.96,66.01,64.3935,65.55,218680,0.0,1.0
2025-07-14,65.19,65.46,64.15,64.88,198632,65.19,65.46,64.15,64.88,198632,0.0,1.0
2025-07-15,64.0,65.72,64.0,65.1,335236,64.0,65.72,64.0,65.1,335236,0.0,1.0
2025-07-16,66.6,66.76,63.6,63.7,571085,66.6,66.76,63.6,63.7,571085,0.0,1.0
2025-07-17,68.04,68.39,65.96,66.37,401205,68.04,68.39,65.96,66.37,401205,0.0,1.0
2025-07-18,66.3,68.6,66.2,68.44,326192,66.3,68.6,66.2,68.44,326192,0.0,1.0
2025-07-21,65.41,66.72,64.2721,66.58,347030,65.41,66.72,64.2721,66.58,347030,0.0,1.0
2025-07-22,66.34,66.66,64.89,65.12,198248,66.34,66.66,64.89,65.12,198248,0.0,1.0
2025-07-23,66.9,68.2,65.26,66.0,316530,66.9,68.2,65.26,66.0,316530,0.0,1.0
2025-07-24,66.77,67.7,66.275,66.9,265690,66.77,67.7,66.275,66.9,265690,0.0,1.0
2025-07-25,67.48,67.91,65.68,66.83,416041,67.48,67.91,65.68,66.83,416041,0.0,1.0
2025-07-28,66.5,68.18,66.01,67.48,394266,66.5,68.18,66.01,67.48,394266,0.0,1.0
2025-07-29,64.2,67.5,64.14,66.45,469168,64.2,67.5,64.14,66.45,469168,0.0,1.0
2025-07-30,64.03,66.39,63.3471,64.56,253646,64.03,66.39,63.3471,64.56,253646,0.0,1.0
2025-07-31,63.35,65.065,62.605,63.52,196549,63.35,65.065,62.605,63.52,196549,0.0,1.0
2025-08-01,63.93,64.38,62.675,63.12,318815,63.93,64.38,62.675,63.12,318815,0.0,1.0
2025-08-04,65.43,65.57,63.67,63.95,204814,65.43,65.57,63.67,63.95,204814,0.0,1.0
2025-08-05,65.87,66.18,64.69,65.26,249206,65.87,66.18,64.69,65.26,249206,0.0,1.0
2025-08-06,69.09,69.705,64.99,65.29,887203,69.09,69.705,64.99,65.29,887203,0.0,1.0
2025-08-07,69.01,70.96,67.9801,69.03,780567,69.01,70.96,67.9801,69.03,780567,0.0,1.0
2025-08-08,81.48,83.8,76.985,77.86,2104214,81.48,83.8,76.985,77.86,2104214,0.0,1.0
2025-08-11,84.88,87.95,81.44,81.5,1671238,84.88,87.95,81.44,81.5,1671238,0.0,1.0
2025-08-12,88.34,88.36,84.04,84.52,1427434,88.34,88.36,84.04,84.52,1427434,0.0,1.0
2025-08-13,88.74,90.23,87.87,88.87,1245499,88.74,90.23,87.87,88.87,1245499,0.0,1.0
2025-08-14,90.0,90.23,88.3,88.54,605121,90.0,90.23,88.3,88.54,605121,0.0,1.0
2025-08-15,87.47,90.14,85.44,88.48,1063485,87.47,90.14,85.44,88.48,1063485,0.0,1.0
2025-08-18,89.71,90.8259,87.31,87.78,720220,89.71,90.8259,87.31,87.78,720220,0.0,1.0
2025-08-19,90.12,91.15,88.82,89.41,706954,90.12,91.15,88.82,89.41,706954,0.0,1.0
2025-08-20,90.62,90.859,89.2501,90.75,396288,90.62,90.859,89.2501,90.75,396288,0.0,1.0
2025-08-21,91.14,91.54,89.2896,90.6,643760,91.14,91.54,89.2896,90.6,643760,0.0,1.0
2025-08-22,91.01,92.53,90.77,91.56,432201,91.01,92.53,90.77,91.56,432201,0.0,1.0
2025-08-25,90.32,92.65,89.68,91.0,351735,90.32,92.65,89.68,91.0,351735,0.0,1.0
2025-08-26,91.89,92.14,90.0,90.32,499415,91.89,92.14,90.0,90.32,499415,0.0,1.0
2025-08-27,91.88,92.62,91.515,91.89,241671,91.88,92.62,91.515,91.89,241671,0.0,1.0
2025-08-28,92.53,92.53,90.34,91.56,477332,92.53,92.53,90.34,91.56,477332,0.0,1.0
2025-08-29,93.5,93.72,91.975,93.0,283240,93.5,93.72,91.975,93.0,283240,0.0,1.0
2025-09-02,94.1,95.6,93.23,93.6,490014,94.1,95.6,93.23,93.6,490014,0.0,1.0
2025-09-03,94.92,95.31,93.23,94.07,523838,94.92,95.31,93.23,94.07,523838,0.0,1.0
2025-09-04,96.0,96.37,94.8,95.4,398598,96.0,96.37,94.8,95.4,398598,0.0,1.0
2025-09-05,95.35,96.5599,93.9201,95.65,414021,95.35,96.5599,93.9201,95.65,414021,0.0,1.0
2025-09-08,95.2,96.03,94.31,95.85,376239,95.2,96.03,94.31,95.85,376239,0.0,1.0
2025-09-09,98.46,98.49,95.2,95.45,613391,98.46,98.49,95.2,95.45,613391,0.0,1.0
2025-09-10,97.46,99.5,97.0522,97.88,353629,97.46,99.5,97.0522,97.88,353629,0.0,1.0
2025-09-11,98.73,98.755,96.495,97.6,323453,98.73,98.755,96.495,97.6,323453,0.0,1.0
2025-09-12,97.71,99.1013,97.1834,98.42,210866,97.71,99.1013,97.1834,98.42,210866,0.0,1.0
2025-09-15,98.81,98.98,96.08,97.56,340782,98.81,98.98,96.08,97.56,340782,0.0,1.0
2025-09-16,97.55,99.39,96.91,98.88,460788,97.55,99.39,96.91,98.88,460788,0.0,1.0
2025-09-17,95.355,98.45,95.105,98.18,432101,95.355,98.45,95.105,98.18,432101,0.0,1.0
2025-09-18,97.48,98.55,94.56,95.74,374935,97.48,98.55,94.56,95.74,374935,0.0,1.0
2025-09-19,96.79,98.04,96.09,98.04,346251,96.79,98.04,96.09,98.04,346251,0.0,1.0
2025-09-22,95.93,97.52,95.355,97.25,290218,95.93,97.52,95.355,97.25,290218,0.0,1.0
2025-09-23,95.33,96.7899,94.705,96.06,258917,95.33,96.7899,94.705,96.06,258917,0.0,1.0
2025-09-24,94.99,96.53,91.8901,96.41,423459,94.99,96.53,91.8901,96.41,423459,0.0,1.0
2025-09-25,93.37,95.12,92.97,94.95,219386,93.37,95.12,92.97,94.95,219386,0.0,1.0
2025-09-26,93.05,94.765,92.64,93.81,230773,93.05,94.765,92.64,93.81,230773,0.0,1.0
2025-09-29,91.93,93.4,90.73,93.19,372726,91.93,93.4,90.73,93.19,372726,0.0,1.0
2025-09-30,91.6,93.21,91.48,92.96,355280,91.6,93.21,91.48,92.96,355280,0.0,1.0
2025-10-01,90.175,91.597,88.46,91.56,471665,90.175,91.597,88.46,91.56,471665,0.0,1.0
2025-10-02,89.13,90.6211,88.16,90.0,347108,89.13,90.6211,88.16,90.0,347108,0.0,1.0
2025-10-03,89.64,92.515,89.56,89.71,277480,89.64,92.515,89.56,89.71,277480,0.0,1.0
2025-10-06,92.06,92.47,89.1337,89.93,346558,92.06,92.47,89.1337,89.93,346558,0.0,1.0
2025-10-07,91.68,92.43,90.65,92.35,239950,91.68,92.43,90.65,92.35,239950,0.0,1.0
2025-10-08,91.65,92.56,90.365,91.83,200626,91.65,92.56,90.365,91.83,200626,0.0,1.0
2025-10-09,90.78,92.2625,89.72,91.65,264288,90.78,92.2625,89.72,91.65,264288,0.0,1.0
2025-10-10,89.79,91.4681,89.31,91.05,173783,89.79,91.4681,89.31,91.05,173783,0.0,1.0
2025-10-13,88.61,90.85,88.42,90.09,148511,88.61,90.85,88.42,90.09,148511,0.0,1.0
2025-10-14,88.74,89.305,87.6,88.08,180142,88.74,89.305,87.6,88.08,180142,0.0,1.0
2025-10-15,90.1,90.605,88.88,88.88,214497,90.1,90.605,88.88,88.88,214497,0.0,1.0
2025-10-16,91.95,92.26,90.28,90.28,270747,91.95,92.26,90.28,90.28,270747,0.0,1.0
2025-10-17,94.79,95.94,90.7,90.7,315367,94.79,95.94,90.7,90.7,315367,0.0,1.0
2025-10-20,95.12,95.6678,92.95,95.1,187344,95.12,95.6678,92.95,95.1,187344,0.0,1.0
2025-10-21,95.38,95.9399,93.518,94.96,189707,95.38,95.9399,93.518,94.96,189707,0.0,1.0
2025-10-22,93.76,95.83,92.995,95.43,198031,93.76,95.83,92.995,95.43,198031,0.0,1.0
2025-10-23,94.9,95.16,93.26,93.66,156086,94.9,95.16,93.26,93.66,156086,0.0,1.0
2025-10-24,94.24,97.0,93.81,95.17,260630,94.24,97.0,93.81,95.17,260630,0.0,1.0
2025-10-27,92.86,96.5699,91.22,94.63,338470,92.86,96.5699,91.22,94.63,338470,0.0,1.0
2025-10-28,93.29,93.6399,90.06,92.83,2087980,93.29,93.6399,90.06,92.83,2087980,0.0,1.0
2025-10-29,92.23,93.8,91.5001,93.13,242960,92.23,93.8,91.5001,93.13,242960,0.0,1.0
2025-10-30,91.93,93.46,91.665,92.39,198101,91.93,93.46,91.665,92.39,198101,0.0,1.0
2025-10-31,90.6,94.0,90.45,92.25,324488,90.6,94.0,90.45,92.25,324488,0.0,1.0
2025-11-03,94.06,94.245,88.96,90.52,344918,94.06,94.245,88.96,90.52,344918,0.0,1.0
2025-11-04,94.48,95.12,92.37,93.38,203432,94.48,95.12,92.37,93.38,203432,0.0,1.0
2025-11-05,92.62,95.57,92.37,94.02,223765,92.62,95.57,92.37,94.02,223765,0.0,1.0
2025-11-06,90.23,94.4558,90.04,92.56,456773,90.23,94.4558,90.04,92.56,456773,0.0,1.0
2025-11-07,90.43,95.45,79.39,83.21,710592,90.43,95.45,79.39,83.21,710592,0.0,1.0
2025-11-10,88.93,90.87,81.82,87.58,467491,88.93,90.87,81.82,87.58,467491,0.0,1.0
2025-11-11,88.54,90.7251,86.815,89.61,427345,88.54,90.7251,86.815,89.61,427345,0.0,1.0
2025-11-12,87.27,89.57,87.21,89.47,382791,87.27,89.57,87.21,89.47,382791,0.0,1.0
2025-11-13,84.55,87.89,84.09,87.27,593734,84.55,87.89,84.09,87.27,593734,0.0,1.0
2025-11-14,84.02,85.04,83.74,84.75,394304,84.02,85.04,83.74,84.75,394304,0.0,1.0
2025-11-17,81.97,85.17,81.68,84.22,853556,81.97,85.17,81.68,84.22,853556,0.0,1.0
2025-11-18,81.07,82.81,80.95,82.22,633454,81.07,82.81,80.95,82.22,633454,0.0,1.0
2025-11-19,80.33,81.59,79.055,81.59,660150,80.33,81.59,79.055,81.59,660150,0.0,1.0
2025-11-20,78.52,82.12,78.15,81.36,354178,78.52,82.12,78.15,81.36,354178,0.0,1.0
2025-11-21,79.72,80.78,77.99,78.62,330247,79.72,80.78,77.99,78.62,330247,0.0,1.0
2025-11-24,80.98,81.55,78.4024,79.29,370422,80.98,81.55,78.4024,79.29,370422,0.0,1.0
2025-11-25,83.22,84.673,81.54,81.74,435418,83.22,84.673,81.54,81.74,435418,0.0,1.0
2025-11-26,84.36,85.2375,82.95,84.02,588735,84.36,85.2375,82.95,84.02,588735,0.0,1.0