date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-04-26,14.02,14.08,13.48,13.48,180000,12.6225380934914,12.6765575147189,12.136363302444,12.136363302444,199928.095388459,0.0,1.0
1996-04-29,13.625,13.875,13.0,13.0,289000,12.2669102370771,12.4919911588583,11.704207932624,11.704207932624,320995.664262579,0.0,1.0
1996-04-30,13.625,13.625,13.625,13.625,5600,12.2669102370771,12.2669102370771,12.2669102370771,12.2669102370771,6219.98518986313,0.0,1.0
1996-05-01,13.375,14.0,13.375,13.625,95900,12.0418293152958,12.6045316197489,12.0418293152958,12.2669102370771,106517.246376407,0.0,1.0
1996-05-02,13.75,13.75,13.0,13.25,524100,12.3794506979677,12.3794506979677,11.704207932624,11.9292888544052,582123.971072727,0.0,1.0
1996-05-03,13.75,13.75,13.375,13.375,15000,12.3794506979677,12.3794506979677,12.0418293152958,12.0418293152958,16660.6746157048,0.0,1.0
1996-05-06,13.75,13.75,13.75,13.75,212100,12.3794506979677,12.3794506979677,12.3794506979677,12.3794506979677,235581.939066066,0.0,1.0
1996-05-07,13.75,13.75,13.75,13.75,470000,12.3794506979677,12.3794506979677,12.3794506979677,12.3794506979677,522034.471292085,0.0,1.0
1996-05-08,13.875,14.125,13.5,13.625,182000,12.4919911588583,12.7170720806395,12.1543697761865,12.2669102370771,202149.518670552,0.0,1.0
1996-05-09,14.5,14.625,13.625,13.875,30500,13.0546934633114,13.167233924202,12.2669102370771,12.4919911588583,33876.7050519332,0.0,1.0
1996-05-10,14.625,14.875,14.25,14.625,76000,13.167233924202,13.3923148459832,12.8296125415301,13.167233924202,84414.0847195712,0.0,1.0
1996-05-13,14.625,14.625,14.625,14.625,61500,13.167233924202,13.167233924202,13.167233924202,13.167233924202,68308.7659243899,0.0,1.0
1996-05-14,14.625,14.625,14.625,14.625,10600,13.167233924202,13.167233924202,13.167233924202,13.167233924202,11773.5433950981,0.0,1.0
1996-05-15,14.5,14.75,14.25,14.375,82600,13.0546934633114,13.2797743850926,12.8296125415301,12.9421530024208,91744.7815504813,0.0,1.0
1996-05-16,14.375,14.625,14.25,14.25,21600,12.9421530024208,13.167233924202,12.8296125415301,12.8296125415301,23991.3714466149,0.0,1.0
1996-05-17,13.25,14.375,13.125,14.125,29400,11.9292888544052,12.9421530024208,11.8167483935146,12.7170720806395,32654.9222467816,0.0,1.0
1996-05-20,13.25,13.25,13.25,13.25,695700,11.9292888544052,11.9292888544052,11.9292888544052,11.9292888544052,772722.088676393,0.0,1.0
1996-05-21,13.25,13.25,13.25,13.25,122600,11.9292888544052,11.9292888544052,11.9292888544052,11.9292888544052,136173.247192361,0.0,1.0
1996-05-22,13.375,13.625,13.375,13.625,120800,12.0418293152958,12.2669102370771,12.0418293152958,12.2669102370771,134173.966238477,0.0,1.0
1996-05-23,14.0,14.125,13.5,13.625,71500,12.6045316197489,12.7170720806395,12.1543697761865,12.2669102370771,79415.8823348599,0.0,1.0
1996-05-24,14.375,14.875,14.0,14.0,12700,12.9421530024208,13.3923148459832,12.6045316197489,12.6045316197489,14106.0378412967,0.0,1.0
1996-05-28,14.375,14.375,14.375,14.375,12800,12.9421530024208,12.9421530024208,12.9421530024208,12.9421530024208,14217.1090054014,0.0,1.0
1996-05-29,14.8125,15.125,14.375,14.375,34200,13.3360446155379,13.6173957677645,12.9421530024208,12.9421530024208,37986.3381238071,0.0,1.0
1996-05-30,14.75,15.0,14.625,15.0,4900,13.2797743850926,13.5048553068738,13.167233924202,13.5048553068738,5442.48704113026,0.0,1.0
1996-05-31,14.75,14.75,14.75,14.75,18000,13.2797743850926,13.2797743850926,13.2797743850926,13.2797743850926,19992.8095388458,0.0,1.0
1996-06-03,15.0,15.25,15.0,15.25,13900,13.5048553068738,13.7299362286551,13.5048553068738,13.7299362286551,15438.8918105532,0.0,1.0
1996-06-04,15.0,15.0,15.0,15.0,111400,13.5048553068738,13.5048553068738,13.5048553068738,13.5048553068738,123733.276812635,0.0,1.0
1996-06-05,15.0,15.0,15.0,15.0,274100,13.5048553068738,13.5048553068738,13.5048553068738,13.5048553068738,304446.060810981,0.0,1.0
1996-06-06,15.5,15.625,15.0,15.125,137100,13.9550171504363,14.0675576113269,13.5048553068738,13.6173957677645,152278.565987542,0.0,1.0
1996-06-07,15.375,16.0,15.375,15.5,79300,13.8424766895457,14.4051789939988,13.8424766895457,13.9550171504363,88079.4331350263,0.0,1.0
1996-06-10,15.25,15.625,15.0,15.0,95900,13.7299362286551,14.0675576113269,13.5048553068738,13.5048553068738,106517.246376406,0.0,1.0
1996-06-11,15.25,15.25,15.25,15.25,424800,13.7299362286551,13.7299362286551,13.7299362286551,13.7299362286551,471830.30511676,0.0,1.0
1996-06-12,15.25,15.25,15.25,15.25,87100,13.7749524130113,13.7749524130113,13.7749524130113,13.7749524130113,96426.8303929211,0.05,1.0
1996-06-13,15.0,15.25,15.0,15.25,52700,13.5491335209947,13.7749524130113,13.5491335209947,13.7749524130113,58343.2142561074,0.0,1.0
1996-06-14,15.5,15.5,15.0,15.0,44700,14.0007713050279,14.0007713050279,13.5491335209947,13.5491335209947,49486.5593405691,0.0,1.0
1996-06-17,15.5,15.5,15.25,15.5,49300,14.0007713050279,14.0007713050279,13.7749524130113,14.0007713050279,54579.1359170035,0.0,1.0
1996-06-18,15.5,15.5,15.5,15.5,17200,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,19041.8080684069,0.0,1.0
1996-06-19,15.5,15.5,15.5,15.5,44900,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,49707.9757134575,0.0,1.0
1996-06-20,15.0,15.75,15.0,15.125,54000,13.5491335209947,14.2265901970445,13.5491335209947,13.662042967003,59782.4206798823,0.0,1.0
1996-06-21,15.0,15.25,15.0,15.0,18900,13.5491335209947,13.7749524130113,13.5491335209947,13.5491335209947,20923.8472379588,0.0,1.0
1996-06-24,15.0,15.25,15.0,15.25,116000,13.5491335209947,13.7749524130113,13.5491335209947,13.7749524130113,128421.496275303,0.0,1.0
1996-06-25,15.0,15.0,15.0,15.0,7600,13.5491335209947,13.5491335209947,13.5491335209947,13.5491335209947,8413.82216976121,0.0,1.0
1996-06-26,15.0,15.0,15.0,15.0,68900,13.5491335209947,13.5491335209947,13.5491335209947,13.5491335209947,76277.940460072,0.0,1.0
1996-06-27,15.0,15.0,15.0,15.0,51900,13.5491335209947,13.5491335209947,13.5491335209947,13.5491335209947,57457.5487645535,0.0,1.0
1996-06-28,15.125,15.25,15.0,15.0,97800,13.662042967003,13.7749524130113,13.5491335209947,13.5491335209947,108272.606342453,0.0,1.0
1996-07-01,15.125,15.125,14.75,15.0,28500,13.662042967003,13.662042967003,13.3233146289782,13.5491335209947,31551.8331366045,0.0,1.0
1996-07-02,15.125,15.125,15.125,15.125,60400,13.662042967003,13.662042967003,13.662042967003,13.662042967003,66867.7446123127,0.0,1.0
1996-07-03,14.75,15.125,14.75,15.125,53200,13.3233146289782,13.662042967003,13.3233146289782,13.662042967003,58896.7551883281,0.0,1.0
1996-07-05,15.5,15.625,15.0,15.25,107100,14.0007713050279,14.1136807510362,13.5491335209947,13.7749524130113,118568.467681766,0.0,1.0
1996-07-08,15.5,15.5,15.5,15.5,60600,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,67089.160985201,0.0,1.0
1996-07-09,15.5,15.5,15.5,15.5,72000,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,79709.8942398428,0.0,1.0
1996-07-10,15.5,15.5,15.5,15.5,19000,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,21034.555424403,0.0,1.0
1996-07-11,16.125,16.125,15.125,15.375,29900,14.5653185350693,14.5653185350693,13.662042967003,13.8878618590196,33101.7477468237,0.0,1.0
1996-07-12,16.0,16.25,15.875,16.25,224800,14.452409089061,14.6782279810776,14.3394996430528,14.6782279810776,248872.003126621,0.0,1.0
1996-07-15,16.0,16.0,16.0,16.0,74500,14.452409089061,14.452409089061,14.452409089061,14.452409089061,82477.5989009488,0.0,1.0
1996-07-16,16.0,16.0,16.0,16.0,83300,14.452409089061,14.452409089061,14.452409089061,14.452409089061,92219.9193080407,0.0,1.0
1996-07-17,15.875,16.125,15.875,16.125,1100,14.3394996430528,14.5653185350693,14.3394996430528,14.5653185350693,1217.79005088648,0.0,1.0
1996-07-18,16.0,16.125,15.875,15.875,4200,14.452409089061,14.5653185350693,14.3394996430528,14.3394996430528,4649.74383065752,0.0,1.0
1996-07-19,15.5,16.0,15.5,16.0,85900,14.0007713050279,14.452409089061,14.0007713050279,14.452409089061,95098.3321555903,0.0,1.0
1996-07-22,15.5,15.5,15.5,15.5,133900,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,148238.261648819,0.0,1.0
1996-07-23,15.5,15.5,15.5,15.5,215000,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,238022.600855086,0.0,1.0
1996-07-24,15.875,16.0,15.75,15.875,142200,14.3394996430528,14.452409089061,14.2265901970445,14.3394996430528,157427.041123689,0.0,1.0
1996-07-25,15.75,16.125,15.75,16.0,18500,14.2265901970445,14.5653185350693,14.2265901970445,14.452409089061,20481.0144921818,0.0,1.0
1996-07-26,15.875,16.125,15.625,15.75,1800,14.3394996430528,14.5653185350693,14.1136807510362,14.2265901970445,1992.74735599607,0.0,1.0
1996-07-29,15.875,15.875,15.875,15.875,6800,14.3394996430528,14.3394996430528,14.3394996430528,14.3394996430528,7528.15667820736,0.0,1.0
1996-07-30,15.875,15.875,15.875,15.875,17100,14.3394996430528,14.3394996430528,14.3394996430528,14.3394996430528,18931.0998819626,0.0,1.0
1996-07-31,15.875,15.875,15.875,15.875,27500,14.3394996430528,14.3394996430528,14.3394996430528,14.3394996430528,30444.7512721621,0.0,1.0
1996-08-01,15.75,16.0,15.5,15.875,78600,14.2265901970445,14.452409089061,14.0007713050279,14.3394996430528,87016.6345451616,0.0,1.0
1996-08-02,15.375,16.0,15.0,15.375,82600,13.8878618590196,14.452409089061,13.5491335209947,13.8878618590196,91444.9620029309,0.0,1.0
1996-08-05,14.875,15.375,14.875,15.0625,62300,13.4362240749864,13.8878618590196,13.4362240749864,13.6055882439989,68971.2001547531,0.0,1.0
1996-08-06,14.875,14.875,14.875,14.875,46000,13.4362240749864,13.4362240749864,13.4362240749864,13.4362240749864,50925.7657643442,0.0,1.0
1996-08-07,14.875,14.875,14.875,14.875,79500,13.4362240749864,13.4362240749864,13.4362240749864,13.4362240749864,88013.0082231601,0.0,1.0
1996-08-08,15.5,15.5,14.875,15.125,27600,14.0007713050279,14.0007713050279,13.4362240749864,13.662042967003,30555.4594586064,0.0,1.0
1996-08-09,15.125,15.5,15.0,15.125,55800,13.662042967003,14.0007713050279,13.5491335209947,13.662042967003,61775.1680358783,0.0,1.0
1996-08-12,15.0,15.1875,14.75,14.875,83300,13.5491335209947,13.7184976900072,13.3233146289782,13.4362240749864,92219.9193080407,0.0,1.0
1996-08-13,15.0,15.0,15.0,15.0,160500,13.5491335209947,13.5491335209947,13.5491335209947,13.5491335209947,177686.639242984,0.0,1.0
1996-08-14,15.0,15.0,15.0,15.0,715900,13.5491335209947,13.5491335209947,13.5491335209947,13.5491335209947,792559.906754217,0.0,1.0
1996-08-15,14.875,15.0,14.875,15.0,60800,13.4362240749864,13.5491335209947,13.4362240749864,13.5491335209947,67310.5773580898,0.0,1.0
1996-08-16,14.75,15.0,14.4375,14.75,300,13.3233146289782,13.5491335209947,13.0410410139574,13.3233146289782,332.124559332678,0.0,1.0
1996-08-19,14.25,14.875,14.0,14.875,222200,12.871676844945,13.4362240749864,12.6458579529284,13.4362240749864,245993.590279071,0.0,1.0
1996-08-20,14.25,14.25,14.25,14.25,73500,12.871676844945,12.871676844945,12.871676844945,12.871676844945,81370.5170365062,0.0,1.0
1996-08-21,14.25,14.25,14.25,14.25,2800,12.871676844945,12.871676844945,12.871676844945,12.871676844945,3099.82922043833,0.0,1.0
1996-08-22,14.125,14.125,13.875,14.0,3200,12.7587673989367,12.7587673989367,12.5329485069201,12.6458579529284,3542.66196621524,0.0,1.0
1996-08-23,14.125,14.375,13.875,14.125,5600,12.7587673989367,12.9845862909533,12.5329485069201,12.7587673989367,6199.65844087667,0.0,1.0
1996-08-26,14.125,14.125,14.125,14.125,4800,12.7587673989367,12.7587673989367,12.7587673989367,12.7587673989367,5313.99294932286,0.0,1.0
1996-08-27,14.125,14.125,14.125,14.125,40400,12.7587673989367,12.7587673989367,12.7587673989367,12.7587673989367,44726.1073234674,0.0,1.0
1996-08-28,14.125,14.125,14.125,14.125,64200,12.7587673989367,12.7587673989367,12.7587673989367,12.7587673989367,71074.6556971933,0.0,1.0
1996-08-29,14.25,14.25,13.875,14.25,7600,12.871676844945,12.871676844945,12.5329485069201,12.871676844945,8413.82216976119,0.0,1.0
1996-08-30,14.375,14.5,14.0,14.0,40800,12.9845862909533,13.0974957369616,12.6458579529284,12.6458579529284,45168.9400692442,0.0,1.0
1996-09-03,15.5,15.5,15.5,15.5,79800,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,88345.1327824925,0.0,1.0
1996-09-04,15.5,15.5,15.5,15.5,65000,14.0007713050279,14.0007713050279,14.0007713050279,14.0007713050279,71960.321188747,0.0,1.0
1996-09-05,15.625,15.625,15.375,15.625,31700,14.1136807510362,14.1136807510362,13.8878618590196,14.1136807510362,35094.4951028197,0.0,1.0
1996-09-06,15.375,15.625,15.375,15.625,14800,13.8878618590196,14.1136807510362,13.8878618590196,14.1136807510362,16384.8115937455,0.0,1.0
1996-09-09,15.375,15.875,15.375,15.75,24500,13.8878618590196,14.3394996430528,13.8878618590196,14.2265901970445,27123.5056788354,0.0,1.0
1996-09-10,15.375,15.375,15.375,15.375,26200,13.8878618590196,13.8878618590196,13.8878618590196,13.8878618590196,29005.5448483873,0.0,1.0
1996-09-11,15.375,15.375,15.375,15.375,5600,13.8878618590196,13.8878618590196,13.8878618590196,13.8878618590196,6199.65844087667,0.0,1.0
1996-09-12,14.75,15.125,14.625,15.125,6800,13.3233146289782,13.662042967003,13.2104051829699,13.662042967003,7528.15667820736,0.0,1.0
1996-09-13,14.25,14.75,14.25,14.75,13000,12.871676844945,13.3233146289782,12.871676844945,13.3233146289782,14392.0642377494,0.0,1.0
1996-09-16,14.0,14.125,14.0,14.0,62000,12.6910217313317,12.8043344253615,12.6910217313317,12.6910217313317,68394.808422483,0.05,1.0
1996-09-17,14.0,14.0,14.0,14.0,24300,12.6910217313317,12.6910217313317,12.6910217313317,12.6910217313317,26806.352333328,0.0,1.0
1996-09-18,14.0,14.0,14.0,14.0,266000,12.6910217313317,12.6910217313317,12.6910217313317,12.6910217313317,293435.790973879,0.0,1.0
1996-09-19,14.0,14.5,14.0,14.0,36600,12.6910217313317,13.1442725074507,12.6910217313317,12.6910217313317,40374.9998106916,0.0,1.0
1996-09-20,14.375,14.5,14.0,14.5,107700,13.030959813421,13.1442725074507,12.6910217313317,13.1442725074507,118808.40108228,0.0,1.0
1996-09-23,14.75,14.875,14.75,14.875,181900,13.3708978955102,13.48421058954,13.3708978955102,13.48421058954,200661.542774994,0.0,1.0
1996-09-24,14.75,14.75,14.75,14.75,4900,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,5405.39614951881,0.0,1.0
1996-09-25,14.75,14.75,14.75,14.75,4300,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,4743.51090672059,0.0,1.0
1996-09-26,15.0,15.0,14.625,15.0,446200,13.5975232835697,13.5975232835697,13.2575852014805,13.5975232835697,492221.992227611,0.0,1.0
1996-09-27,14.625,15.0,14.625,14.625,11600,13.2575852014805,13.5975232835697,13.2575852014805,13.2575852014805,12796.4480274322,0.0,1.0
1996-09-30,16.0,16.125,15.125,15.3125,28700,14.5040248358077,14.6173375298374,13.7108359775995,13.8808050186441,31660.1774471815,0.0,1.0
1996-10-01,16.0,16.0,16.0,16.0,36800,14.5040248358077,14.5040248358077,14.5040248358077,14.5040248358077,40595.6282249575,0.0,1.0
1996-10-02,16.0,16.0,16.0,16.0,81700,14.5040248358077,14.5040248358077,14.5040248358077,14.5040248358077,90126.707227691,0.0,1.0
1996-10-03,16.25,16.375,15.875,16.0,229800,14.7306502238672,14.8439629178969,14.3907121417779,14.5040248358077,253502.047991718,0.0,1.0
1996-10-04,15.875,16.25,15.875,16.25,429300,14.3907121417779,14.7306502238672,14.3907121417779,14.7306502238672,473578.891222128,0.0,1.0
1996-10-07,15.875,15.875,15.875,15.875,39600,14.3907121417779,14.3907121417779,14.3907121417779,14.3907121417779,43684.4260246827,0.0,1.0
1996-10-08,15.875,15.875,15.875,15.875,839900,14.3907121417779,14.3907121417779,14.3907121417779,14.3907121417779,926529.025710379,0.0,1.0
1996-10-09,15.75,15.75,15.375,15.625,150000,14.2773994477482,14.2773994477482,13.937461365659,14.1640867537185,165471.310699555,0.0,1.0
1996-10-10,14.75,15.5,14.75,15.5,9700,13.3708978955102,14.0507740596887,13.3708978955102,14.0507740596887,10700.4780919046,0.0,1.0
1996-10-11,14.75,15.0,14.5,15.0,11400,13.3708978955102,13.5975232835697,13.1442725074507,13.5975232835697,12575.8196131662,0.0,1.0
1996-10-14,14.75,14.75,14.75,14.75,18500,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,20408.1283196118,0.0,1.0
1996-10-15,14.75,14.75,14.75,14.75,39700,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,43794.7402318157,0.0,1.0
1996-10-16,14.75,15.25,14.625,15.1875,242800,13.3708978955102,13.8241486716292,13.2575852014805,13.7674923246143,267842.894919014,0.0,1.0
1996-10-17,14.875,15.125,14.75,15.125,79000,13.48421058954,13.7108359775995,13.3708978955102,13.7108359775995,87148.2236350989,0.0,1.0
1996-10-18,15.5,16.125,15.0,15.25,16100,14.0507740596887,14.6173375298374,13.5975232835697,13.8241486716292,17760.5873484189,0.0,1.0
1996-10-21,15.5,15.5,15.5,15.5,23200,14.0507740596887,14.0507740596887,14.0507740596887,14.0507740596887,25592.8960548645,0.0,1.0
1996-10-22,15.5,15.5,15.5,15.5,14900,14.0507740596887,14.0507740596887,14.0507740596887,14.0507740596887,16436.8168628225,0.0,1.0
1996-10-23,14.875,15.0,14.75,14.875,10700,13.48421058954,13.5975232835697,13.3708978955102,13.48421058954,11803.6201632349,0.0,1.0
1996-10-24,14.875,15.0,14.875,15.0,184100,13.48421058954,13.5975232835697,13.48421058954,13.5975232835697,203088.45533192,0.0,1.0
1996-10-25,14.75,14.875,14.75,14.75,51500,13.3708978955102,13.48421058954,13.3708978955102,13.3708978955102,56811.816673514,0.0,1.0
1996-10-28,14.75,14.75,14.75,14.75,1000,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,1103.14207133037,0.0,1.0
1996-10-29,14.75,14.75,14.75,14.75,2200,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,2426.91255692681,0.0,1.0
1996-10-30,14.75,15.25,14.75,15.125,13000,13.3708978955102,13.8241486716292,13.3708978955102,13.7108359775995,14340.8469272948,0.0,1.0
1996-10-31,14.75,14.75,14.75,14.75,5300,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,5846.65297805096,0.0,1.0
1996-11-01,15.125,15.125,14.375,14.5,29600,13.7108359775995,13.7108359775995,13.030959813421,13.1442725074507,32653.0053113788,0.0,1.0
1996-11-04,14.75,15.375,14.625,15.375,46400,13.3708978955102,13.937461365659,13.2575852014805,13.937461365659,51185.7921097291,0.0,1.0
1996-11-05,14.75,14.75,14.75,14.75,35000,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,38609.9724965629,0.0,1.0
1996-11-06,14.75,14.75,14.75,14.75,33500,13.3708978955102,13.3708978955102,13.3708978955102,13.3708978955102,36955.2593895674,0.0,1.0
1996-11-07,14.25,14.625,14.25,14.625,32500,12.9176471193912,13.2575852014805,12.9176471193912,13.2575852014805,35852.117318237,0.0,1.0
1996-11-08,14.0,14.5,13.875,14.375,25700,12.6910217313317,13.1442725074507,12.577709037302,13.030959813421,28350.7512331905,0.0,1.0
1996-11-11,13.625,13.75,13.5,13.5,500,12.3510836492425,12.4643963432722,12.2377709552127,12.2377709552127,551.571035665184,0.0,1.0
1996-11-12,13.625,13.625,13.625,13.625,78900,12.3510836492425,12.3510836492425,12.3510836492425,12.3510836492425,87037.909427966,0.0,1.0
1996-11-13,13.625,13.625,13.625,13.625,2600,12.3510836492425,12.3510836492425,12.3510836492425,12.3510836492425,2868.16938545895,0.0,1.0
1996-11-14,13.5,13.875,13.5,13.875,14100,12.2377709552127,12.577709037302,12.2377709552127,12.577709037302,15554.3032057582,0.0,1.0
1996-11-15,12.5,13.875,12.5,13.875,6600,11.3312694029748,12.577709037302,11.3312694029748,12.577709037302,7280.73767078041,0.0,1.0
1996-11-18,12.8125,13.0,12.625,12.625,133700,11.6145511380491,11.7845201790938,11.4445820970045,11.4445820970045,147490.094936871,0.0,1.0
1996-11-19,12.8125,12.8125,12.8125,12.8125,44900,11.6145511380491,11.6145511380491,11.6145511380491,11.6145511380491,49531.0790027336,0.0,1.0
1996-11-20,12.8125,12.8125,12.8125,12.8125,21600,11.6145511380491,11.6145511380491,11.6145511380491,11.6145511380491,23827.868740736,0.0,1.0
1996-11-21,12.625,12.75,12.625,12.625,3300,11.4445820970045,11.5578947910343,11.4445820970045,11.4445820970045,3640.36883539022,0.0,1.0
1996-11-22,12.75,12.875,12.625,12.625,6000,11.5578947910343,11.671207485064,11.4445820970045,11.4445820970045,6618.85242798218,0.0,1.0
1996-11-25,13.5625,13.625,13.25,13.5,44300,12.2944273022276,12.3510836492425,12.0111455671532,12.2377709552127,48869.1937599354,0.0,1.0
1996-11-26,13.5625,13.5625,13.5625,13.5625,19200,12.2944273022276,12.2944273022276,12.2944273022276,12.2944273022276,21180.3277695431,0.0,1.0
1996-11-27,13.5625,13.5625,13.5625,13.5625,56800,12.2944273022276,12.2944273022276,12.2944273022276,12.2944273022276,62658.469651565,0.0,1.0
1996-11-29,13.75,13.75,13.5625,13.5625,18400,12.4643963432722,12.4643963432722,12.2944273022276,12.2944273022276,20297.8141124788,0.0,1.0
1996-12-02,13.75,13.75,13.75,13.75,153100,12.4643963432722,12.4643963432722,12.4643963432722,12.4643963432722,168891.05112068,0.0,1.0
1996-12-03,13.75,13.75,13.75,13.75,14200,12.4643963432722,12.4643963432722,12.4643963432722,12.4643963432722,15664.6174128913,0.0,1.0
1996-12-04,14.25,14.375,13.5,13.625,28100,12.9176471193912,13.030959813421,12.2377709552127,12.3510836492425,30998.2922043834,0.0,1.0
1996-12-05,14.4375,15.0,14.25,14.25,103700,13.0876161604359,13.5975232835697,12.9176471193912,12.9176471193912,114395.832796959,0.0,1.0
1996-12-06,14.4375,14.5,14.375,14.5,134700,13.0876161604359,13.1442725074507,13.030959813421,13.1442725074507,148593.2370082,0.0,1.0
1996-12-09,14.4375,14.4375,14.4375,14.4375,54700,13.0876161604359,13.0876161604359,13.0876161604359,13.0876161604359,60341.8713017709,0.0,1.0
1996-12-10,14.4375,14.4375,14.4375,14.4375,84700,13.0876161604359,13.0876161604359,13.0876161604359,13.0876161604359,93436.1334416818,0.0,1.0
1996-12-11,14.625,14.625,14.625,14.625,26300,13.2575852014805,13.2575852014805,13.2575852014805,13.2575852014805,29012.6364759886,0.0,1.0
1996-12-12,15.125,15.125,14.875,15.0,400,13.7561610552114,13.7561610552114,13.5287864923153,13.6424737737633,439.802934533687,0.05,1.0
1996-12-13,15.0,15.125,15.0,15.0,78800,13.6424737737633,13.7561610552114,13.6424737737633,13.6424737737633,86641.1781031369,0.0,1.0
1996-12-16,15.0,15.0,15.0,15.0,24000,13.6424737737633,13.6424737737633,13.6424737737633,13.6424737737633,26388.1760720214,0.0,1.0
1996-12-17,15.0,15.0,15.0,15.0,18500,13.6424737737633,13.6424737737633,13.6424737737633,13.6424737737633,20340.8857221832,0.0,1.0
1996-12-18,14.625,15.0,14.625,15.0,22200,13.3014119294193,13.6424737737633,13.3014119294193,13.6424737737633,24409.0628666196,0.0,1.0
1996-12-19,14.625,14.75,14.625,14.625,28700,13.3014119294193,13.4150992108673,13.3014119294193,13.3014119294193,31555.860552792,0.0,1.0
1996-12-20,14.625,15.0,14.5,14.625,168200,13.3014119294193,13.6424737737633,13.1877246479712,13.3014119294193,184937.133971415,0.0,1.0
1996-12-23,14.625,14.625,14.625,14.625,62700,13.3014119294193,13.3014119294193,13.3014119294193,13.3014119294193,68939.1099881554,0.0,1.0
1996-12-24,14.625,14.625,14.625,14.625,0,13.3014119294193,13.3014119294193,13.3014119294193,13.3014119294193,0,0.0,1.0
1996-12-26,13.75,13.75,13.375,13.375,5900,12.5056009592831,12.5056009592831,12.164539114939,12.164539114939,6487.09328437189,0.0,1.0
1996-12-27,15.125,15.125,13.5,13.5,1800,13.7561610552114,13.7561610552114,12.278226396387,12.278226396387,1979.11320540159,0.0,1.0
1996-12-30,15.125,15.125,15.125,15.125,14500,13.7561610552114,13.7561610552114,13.7561610552114,13.7561610552114,15942.8563768462,0.0,1.0
1996-12-31,15.125,15.125,15.125,15.125,82700,13.7561610552114,13.7561610552114,13.7561610552114,13.7561610552114,90929.2567148399,0.0,1.0
1997-01-02,17.13,17.25,16.75,17.13,132900,15.5797050496377,15.6888448398278,15.2340957140357,15.5797050496377,146124.524998818,0.0,1.0
1997-01-03,18.0,18.0,17.25,17.25,36500,16.370968528516,16.370968528516,15.6888448398278,15.6888448398278,40132.0177761991,0.0,1.0
1997-01-06,18.38,18.75,18.0,18.0,251400,16.716577864118,17.0530922172042,16.370968528516,16.370968528516,276416.144354423,0.0,1.0
1997-01-07,18.13,18.5,18.13,18.25,16900,16.4892033012219,16.8257176543081,16.4892033012219,16.5983430914121,18581.6739840484,0.0,1.0
1997-01-08,18.25,18.38,18.13,18.13,5800,16.5983430914121,16.716577864118,16.4892033012219,16.4892033012219,6377.14255073847,0.0,1.0
1997-01-09,18.38,18.38,18.13,18.25,12800,16.716577864118,16.716577864118,16.4892033012219,16.5983430914121,14073.693905078,0.0,1.0
1997-01-10,19.13,19.13,17.88,18.38,37600,17.3987015528062,17.3987015528062,16.2618287383259,16.716577864118,41341.4758461667,0.0,1.0
1997-01-13,19.25,20.0,19.0,19.5,225200,17.5078413429963,18.1899650316844,17.2804667801002,17.7352159058923,247609.052142466,0.0,1.0
1997-01-14,19.13,19.38,18.75,19.13,20400,17.3987015528062,17.6260761157022,17.0530922172042,17.3987015528062,22429.9496612181,0.0,1.0
1997-01-15,19.13,19.13,18.75,19.13,1700,17.3987015528062,17.3987015528062,17.0530922172042,17.3987015528062,1869.16247176817,0.0,1.0
1997-01-16,18.75,18.94,18.75,18.75,4200,17.0530922172042,17.2258968850052,17.0530922172042,17.0530922172042,4617.93081260372,0.0,1.0
1997-01-17,18.63,18.75,18.25,18.75,25900,16.9439524270141,17.0530922172042,16.5983430914121,17.0530922172042,28477.2400110563,0.0,1.0
1997-01-20,18.25,18.5,18.25,18.5,110000,16.5983430914121,16.8257176543081,16.5983430914121,16.8257176543081,120945.806996764,0.0,1.0
1997-01-21,18.0,18.0,17.88,18.0,11500,16.370968528516,16.370968528516,16.2618287383259,16.370968528516,12644.3343678436,0.0,1.0
1997-01-22,17.88,18.13,17.88,17.88,4900,16.2618287383259,16.4892033012219,16.2618287383259,16.2618287383259,5387.58594803768,0.0,1.0
1997-01-23,18.38,18.5,18.0,18.0,44100,16.716577864118,16.8257176543081,16.370968528516,16.370968528516,48488.2735323392,0.0,1.0
1997-01-24,18.25,18.5,18.13,18.25,34100,16.5983430914121,16.8257176543081,16.4892033012219,16.5983430914121,37493.2001689969,0.0,1.0
1997-01-27,18.06,18.5,18.0,18.5,23000,16.4255384236111,16.8257176543081,16.370968528516,16.8257176543081,25288.668735687,0.0,1.0
1997-01-28,18.0,18.38,18.0,18.0,89900,16.370968528516,16.716577864118,16.370968528516,16.370968528516,98845.7095364465,0.0,1.0
1997-01-29,18.25,18.5,18.13,18.38,14200,16.5983430914121,16.8257176543081,16.4892033012219,16.716577864118,15613.0041759459,0.0,1.0
1997-01-30,18.5,18.5,18.13,18.13,8000,16.8257176543081,16.8257176543081,16.4892033012219,16.4892033012219,8796.05869067378,0.0,1.0
1997-01-31,18.75,19.0,18.38,18.5,26200,17.0530922172042,17.2804667801002,16.716577864118,16.8257176543081,28807.0922119566,0.0,1.0
1997-02-03,18.5,18.88,18.5,18.75,22300,16.8257176543081,17.1713269899101,16.8257176543081,17.0530922172042,24519.0136002532,0.0,1.0
1997-02-04,18.38,18.63,18.38,18.5,84000,16.716577864118,16.9439524270141,16.716577864118,16.8257176543081,92358.6162520746,0.0,1.0
1997-02-05,17.63,18.5,17.38,18.25,23800,16.0344541754298,16.8257176543081,15.8070796125338,16.5983430914121,26168.2746047545,0.0,1.0
1997-02-06,17.75,17.88,17.63,17.88,22900,16.1435939656199,16.2618287383259,16.0344541754298,16.2618287383259,25178.7180020537,0.0,1.0
1997-02-07,18.25,18.5,18.0,18.06,133200,16.5983430914121,16.8257176543081,16.370968528516,16.4255384236111,146454.377199718,0.0,1.0
1997-02-10,18.38,18.63,18.38,18.63,2600,16.716577864118,16.9439524270141,16.716577864118,16.9439524270141,2858.71907446898,0.0,1.0
1997-02-11,18.5,18.75,18.5,18.63,28300,16.8257176543081,17.0530922172042,16.8257176543081,16.9439524270141,31116.0576182585,0.0,1.0
1997-02-12,18.13,18.75,17.88,18.5,59400,16.4892033012219,17.0530922172042,16.2618287383259,16.8257176543081,65310.735778253,0.0,1.0
1997-02-13,17.38,18.25,17.38,18.25,14100,15.8070796125338,16.5983430914121,15.8070796125338,16.5983430914121,15503.0534423125,0.0,1.0
1997-02-14,17.75,17.75,17.38,17.63,74400,16.1435939656199,16.1435939656199,15.8070796125338,16.0344541754298,81803.3458232663,0.0,1.0
1997-02-18,17.63,17.75,17.63,17.63,7000,16.0344541754298,16.1435939656199,16.0344541754298,16.0344541754298,7696.55135433957,0.0,1.0
1997-02-19,17.5,17.88,17.38,17.63,45300,15.9162194027239,16.2618287383259,15.8070796125338,16.0344541754298,49807.6823359402,0.0,1.0
1997-02-20,18.0,18.31,17.69,17.88,27500,16.370968528516,16.6529129865071,16.0890240705249,16.2618287383259,30236.4517491911,0.0,1.0
1997-02-21,17.38,18.0,17.25,17.63,78800,15.8070796125338,16.370968528516,15.6888448398278,16.0344541754298,86641.1781031366,0.0,1.0
1997-02-24,17.25,17.63,17.25,17.38,11300,15.6888448398278,16.0344541754298,15.6888448398278,15.8070796125338,12424.4329005767,0.0,1.0
1997-02-25,16.94,17.63,16.88,17.63,9300,15.4069003818367,16.0344541754298,15.3523304867417,16.0344541754298,10225.4182279083,0.0,1.0
1997-02-26,17.25,17.63,16.88,17.0,92800,15.6888448398278,16.0344541754298,15.3523304867417,15.4614702769318,102034.280811816,0.0,1.0
1997-02-27,17.38,17.38,17.13,17.38,400,15.8070796125338,15.8070796125338,15.5797050496377,15.8070796125338,439.802934533688,0.0,1.0
1997-02-28,16.5,17.13,16.5,16.88,17600,15.0067211511397,15.5797050496377,15.0067211511397,15.3523304867417,19351.3291194823,0.0,1.0
1997-03-03,17.13,17.25,16.5,16.75,30800,15.5797050496377,15.6888448398278,15.0067211511397,15.2340957140357,33864.8259590941,0.0,1.0
1997-03-04,17.25,17.38,16.88,16.88,85900,15.6888448398278,15.8070796125338,15.3523304867417,15.3523304867417,94447.6801911098,0.0,1.0
1997-03-05,17.0,17.25,16.75,17.0,85500,15.4614702769318,15.6888448398278,15.2340957140357,15.4614702769318,94007.8772565758,0.0,1.0
1997-03-06,17.38,17.38,17.0,17.0,364900,15.8070796125338,15.8070796125338,15.4614702769318,15.4614702769318,401210.227028357,0.0,1.0
1997-03-07,17.38,17.38,17.0,17.13,67200,15.8070796125338,15.8070796125338,15.4614702769318,15.5797050496377,73886.8930016596,0.0,1.0
1997-03-10,17.75,17.88,17.0,17.75,23800,16.1435939656199,16.2618287383259,15.4614702769318,16.1435939656199,26168.2746047545,0.0,1.0
1997-03-11,18.75,18.88,17.88,18.25,68800,17.0530922172042,17.1713269899101,16.2618287383259,16.5983430914121,75646.1047397943,0.0,1.0
1997-03-12,18.63,19.19,18.63,18.75,37200,16.9439524270141,17.4532714479012,16.9439524270141,17.0530922172042,40901.6729116329,0.0,1.0
1997-03-13,18.75,19.25,18.63,18.75,55500,17.0530922172042,17.5078413429963,16.9439524270141,17.0530922172042,61022.6571665492,0.0,1.0
1997-03-14,18.5,19.0,18.5,18.75,2700,16.8257176543081,17.2804667801002,16.8257176543081,17.0530922172042,2968.6698081024,0.0,1.0
1997-03-17,18.5,18.63,18.5,18.5,25800,16.8257176543081,16.9439524270141,16.8257176543081,16.8257176543081,28367.2892774229,0.0,1.0
1997-03-18,18.5,18.75,18.13,18.75,20900,16.8257176543081,17.0530922172042,16.4892033012219,17.0530922172042,22979.7033293853,0.0,1.0
1997-03-19,18.5,18.5,18.5,18.5,2000,16.8257176543081,16.8257176543081,16.8257176543081,16.8257176543081,2199.01467266844,0.0,1.0
1997-03-20,17.38,18.0,17.25,18.0,33000,15.8070796125338,16.370968528516,15.6888448398278,16.370968528516,36283.7420990293,0.0,1.0
1997-03-21,16.75,17.0,16.63,16.75,44000,15.2340957140357,15.4614702769318,15.1249559238456,15.2340957140357,48378.3227987058,0.0,1.0
1997-03-24,16.75,16.75,16.75,16.75,5200,15.2340957140357,15.2340957140357,15.2340957140357,15.2340957140357,5717.43814893796,0.0,1.0
1997-03-25,17.38,17.38,16.88,16.88,5300,15.8070796125338,15.8070796125338,15.3523304867417,15.3523304867417,5827.38888257137,0.0,1.0
1997-03-26,17.38,17.38,17.38,17.38,500,15.852554525113,15.852554525113,15.852554525113,15.852554525113,548.176635269328,0.05,1.0
1997-03-27,16.75,16.75,16.63,16.75,8000,15.2779222264466,15.2779222264466,15.1684684552721,15.2779222264466,8770.82616430927,0.0,1.0
1997-03-31,16.88,16.88,16.75,16.75,9000,15.3964971452191,15.3964971452191,15.2779222264466,15.2779222264466,9867.17943484788,0.0,1.0
1997-04-01,17.13,17.13,16.75,16.88,106300,15.624525835166,15.624525835166,15.2779222264466,15.3964971452191,116542.352658259,0.0,1.0
1997-04-02,17.38,17.63,17.0,17.13,35600,15.852554525113,16.08058321506,15.5059509163936,15.624525835166,39030.1764311761,0.0,1.0
1997-04-03,17.38,17.38,17.38,17.38,2000,15.852554525113,15.852554525113,15.852554525113,15.852554525113,2192.70654107731,0.0,1.0
1997-04-04,17.38,17.38,17.25,17.38,700,15.852554525113,15.852554525113,15.7339796063406,15.852554525113,767.447289377059,0.0,1.0
1997-04-07,17.0,17.38,17.0,17.25,28400,15.5059509163936,15.852554525113,15.5059509163936,15.7339796063406,31136.4328832978,0.0,1.0
1997-04-08,17.13,17.13,16.75,17.13,1500,15.624525835166,15.624525835166,15.2779222264466,15.624525835166,1644.52990580799,0.0,1.0
1997-04-09,16.63,16.88,16.5,16.63,4900,15.1684684552721,15.3964971452191,15.0498935364997,15.1684684552721,5372.13102563941,0.0,1.0
1997-04-10,16.88,16.88,16.5,16.88,66900,15.3964971452191,15.3964971452191,15.0498935364997,15.3964971452191,73346.0337990359,0.0,1.0
1997-04-11,16.5,16.75,16.5,16.75,300,15.0498935364997,15.2779222264466,15.0498935364997,15.2779222264466,328.905981161596,0.0,1.0
1997-04-14,16.5,16.88,16.5,16.88,3900,15.0498935364997,15.3964971452191,15.0498935364997,15.3964971452191,4275.77775510075,0.0,1.0
1997-04-15,16.63,16.88,16.0,16.88,1049300,15.1684684552721,15.3964971452191,14.5938361566057,15.3964971452191,1150403.48677621,0.0,1.0
1997-04-16,16.75,16.75,16.63,16.75,8200,15.2779222264466,15.2779222264466,15.1684684552721,15.2779222264466,8990.096818417,0.0,1.0
1997-04-17,16.38,16.63,16.25,16.63,9200,14.9404397653251,15.1684684552721,14.8218648465527,15.1684684552721,10086.4500889557,0.0,1.0
1997-04-18,16.31,16.5,16.25,16.31,84700,14.87659173214,15.0498935364997,14.8218648465527,14.87659173214,92861.1220146241,0.0,1.0
1997-04-21,16.25,16.63,16.13,16.63,83000,14.8218648465527,15.1684684552721,14.7124110753782,15.1684684552721,90997.3214547085,0.0,1.0
1997-04-22,16.13,16.5,16.0,16.13,17500,14.7124110753782,15.0498935364997,14.5938361566057,14.7124110753782,19186.1822344264,0.0,1.0
1997-04-23,16.0,16.5,16.0,16.0,3200,14.5938361566057,15.0498935364997,14.5938361566057,14.5938361566057,3508.33046572371,0.0,1.0
1997-04-24,16.5,16.5,16.0,16.0,148500,15.0498935364997,15.0498935364997,14.5938361566057,14.5938361566057,162808.46067499,0.0,1.0
1997-04-25,16.0,16.5,16.0,16.5,68600,14.5938361566057,15.0498935364997,14.5938361566057,15.0498935364997,75209.834358952,0.0,1.0
1997-04-28,16.13,16.38,16.0,16.0,15200,14.7124110753782,14.9404397653251,14.5938361566057,14.5938361566057,16664.5697121875,0.0,1.0
1997-04-29,16.25,16.5,16.25,16.5,3100,14.8218648465527,15.0498935364997,14.8218648465527,15.0498935364997,3398.69513866984,0.0,1.0
1997-04-30,16.5,16.75,16.25,16.25,46300,15.0498935364997,15.2779222264466,14.8218648465527,14.8218648465527,50761.1564259397,0.0,1.0
1997-05-01,16.5,17.13,16.5,16.5,151000,15.0498935364997,15.624525835166,15.0498935364997,15.0498935364997,165549.343851337,0.0,1.0
1997-05-02,16.75,16.75,16.63,16.69,50300,15.2779222264466,15.2779222264466,15.1684684552721,15.2231953408594,55146.5695080945,0.0,1.0
1997-05-05,16.81,16.88,16.63,16.63,47600,15.3326491120339,15.3964971452191,15.1684684552721,15.1684684552721,52186.4156776401,0.0,1.0
1997-05-06,17.0,17.25,16.75,17.0,83800,15.5059509163936,15.7339796063406,15.2779222264466,15.5059509163936,91874.4040711394,0.0,1.0
1997-05-07,17.0,17.0,17.0,17.0,16200,15.5059509163936,15.5059509163936,15.5059509163936,15.5059509163936,17760.9229827262,0.0,1.0
1997-05-08,17.0,17.0,16.75,16.75,1300,15.5059509163936,15.5059509163936,15.2779222264466,15.2779222264466,1425.25925170025,0.0,1.0
1997-05-09,16.75,17.0,16.5,17.0,73000,15.2779222264466,15.5059509163936,15.0498935364997,15.5059509163936,80033.7887493221,0.0,1.0
1997-05-12,16.5,16.75,16.38,16.5,183300,15.0498935364997,15.2779222264466,14.9404397653251,15.0498935364997,200961.554489735,0.0,1.0
1997-05-13,16.5,16.75,16.38,16.5,97300,15.0498935364997,15.2779222264466,14.9404397653251,15.0498935364997,106675.173223411,0.0,1.0
1997-05-14,16.75,17.0,16.38,17.0,21400,15.2779222264466,15.5059509163936,14.9404397653251,15.5059509163936,23461.9599895273,0.0,1.0
1997-05-15,16.63,16.88,16.63,16.88,10900,15.1684684552721,15.3964971452191,15.1684684552721,15.3964971452191,11950.2506488713,0.0,1.0
1997-05-16,16.75,16.75,16.5,16.63,189600,15.2779222264466,15.2779222264466,15.0498935364997,15.1684684552721,207868.58009413,0.0,1.0
1997-05-19,16.88,17.0,16.63,16.75,109700,15.3964971452191,15.5059509163936,15.1684684552721,15.2779222264466,120269.95377809,0.0,1.0
1997-05-20,17.0,17.0,16.63,16.75,14300,15.5059509163936,15.5059509163936,15.1684684552721,15.2779222264466,15677.8517687028,0.0,1.0
1997-05-21,17.0,17.0,17.0,17.0,500,15.5059509163936,15.5059509163936,15.5059509163936,15.5059509163936,548.176635269328,0.0,1.0
1997-05-22,17.0,17.0,16.88,16.88,4600,15.5059509163936,15.5059509163936,15.3964971452191,15.3964971452191,5043.22504447782,0.0,1.0
1997-05-23,16.88,17.0,16.75,16.75,600,15.3964971452191,15.5059509163936,15.2779222264466,15.2779222264466,657.811962323192,0.0,1.0
1997-05-27,17.5,17.5,16.75,17.25,3200,15.9620082962875,15.9620082962875,15.2779222264466,15.7339796063406,3508.33046572371,0.0,1.0
1997-05-28,17.88,18.0,17.75,17.88,24200,16.3086119050069,16.4180656761815,16.1900369862345,16.3086119050069,26531.7491470355,0.0,1.0
1997-05-29,18.0,18.0,17.75,18.0,5400,16.4180656761815,16.4180656761815,16.1900369862345,16.4180656761815,5920.30766090873,0.0,1.0
1997-05-30,17.88,17.88,17.63,17.88,9900,16.3086119050069,16.3086119050069,16.08058321506,16.3086119050069,10853.8973783327,0.0,1.0
1997-06-02,17.75,17.75,17.25,17.63,18800,16.1900369862345,16.1900369862345,15.7339796063406,16.08058321506,20611.4414861267,0.0,1.0
1997-06-03,17.25,17.5,17.25,17.5,3400,15.7339796063406,15.9620082962875,15.7339796063406,15.9620082962875,3727.60111983142,0.0,1.0
1997-06-04,17.5,17.75,17.25,17.75,10100,15.9620082962875,16.1900369862345,15.7339796063406,16.1900369862345,11073.1680324405,0.0,1.0
1997-06-05,17.75,17.75,17.5,17.75,1200,16.1900369862345,16.1900369862345,15.9620082962875,16.1900369862345,1315.62392464639,0.0,1.0
1997-06-06,17.38,17.5,17.25,17.5,24300,15.852554525113,15.9620082962875,15.7339796063406,15.9620082962875,26641.3844740893,0.0,1.0
1997-06-09,16.75,17.75,16.75,17.25,30800,15.2779222264466,16.1900369862345,15.2779222264466,15.7339796063406,33767.6807325907,0.0,1.0
1997-06-10,16.13,17.13,16.0,17.13,192800,14.7124110753782,15.624525835166,14.5938361566057,15.624525835166,211376.910559852,0.0,1.0
1997-06-11,16.38,16.38,16.13,16.38,8300,14.9404397653251,14.9404397653251,14.7124110753782,14.9404397653251,9099.73214547086,0.0,1.0
1997-06-12,16.13,16.13,16.13,16.13,10200,14.7580168133676,14.7580168133676,14.7580168133676,14.7580168133676,11148.2458707443,0.05,1.0
1997-06-13,16.5,16.63,16.38,16.63,71800,15.0965454073506,15.2154878863176,14.9867523498426,15.2154878863176,78474.9072077882,0.0,1.0
1997-06-16,16.5,16.5,16.25,16.25,24500,15.0965454073506,15.0965454073506,14.8678098708756,14.8678098708756,26777.6493954152,0.0,1.0
1997-06-17,16.25,16.5,16.25,16.5,6400,14.8678098708756,15.0965454073506,14.8678098708756,15.0965454073506,6994.97780125132,0.0,1.0
1997-06-18,16.25,16.5,16.13,16.25,4200,14.8678098708756,15.0965454073506,14.7580168133676,14.8678098708756,4590.45418207118,0.0,1.0
1997-06-19,16.5,16.5,16.13,16.25,12500,15.0965454073506,15.0965454073506,14.7580168133676,14.8678098708756,13662.066018069,0.0,1.0
1997-06-20,15.0,16.56,15.0,16.13,34600,13.7241321885005,15.1514419361046,13.7241321885005,14.7580168133676,37816.5987380151,0.0,1.0
1997-06-23,14.75,15.5,14.75,15.0,32900,13.4953966520255,14.1816032614505,13.4953966520255,13.7241321885005,35958.5577595577,0.0,1.0
1997-06-24,14.5,15.13,14.25,15.13,116300,13.2666611155505,13.8430746674675,13.0379255790755,13.8430746674675,127111.862232114,0.0,1.0
1997-06-25,14.25,14.88,14.25,14.5,67300,13.0379255790755,13.6143391309925,13.0379255790755,13.2666611155505,73556.5634412835,0.0,1.0
1997-06-26,14.0,14.88,13.88,14.88,70500,12.8091900426005,13.6143391309925,12.6993969850925,13.6143391309925,77054.0523419091,0.0,1.0
1997-06-27,14.5,14.5,14.19,14.25,88800,13.2666611155505,13.2666611155505,12.9830290503215,13.0379255790755,97055.3169923622,0.0,1.0
1997-06-30,14.63,14.63,14.0,14.5,197600,13.3856035945175,13.3856035945175,12.8091900426005,13.2666611155505,215969.939613635,0.0,1.0
1997-07-01,15.0,15.13,14.5,14.88,136800,13.7241321885005,13.8430746674675,13.2666611155505,13.6143391309925,149517.650501747,0.0,1.0
1997-07-02,15.0,15.38,14.88,14.94,180600,13.7241321885005,14.0718102039425,13.6143391309925,13.6692356597465,197389.529829061,0.0,1.0
1997-07-03,15.38,15.38,15.13,15.25,7400,14.0718102039425,14.0718102039425,13.8430746674675,13.9528677249755,8087.94308269687,0.0,1.0
1997-07-07,15.13,15.38,15.0,15.25,67900,13.8430746674675,14.0718102039425,13.7241321885005,13.9528677249755,74212.342610151,0.0,1.0
1997-07-08,15.25,15.5,15.13,15.13,104900,13.9528677249755,14.1816032614505,13.8430746674675,13.8430746674675,114652.058023635,0.0,1.0
1997-07-09,15.25,15.25,15.25,15.25,20100,13.9528677249755,13.9528677249755,13.9528677249755,13.9528677249755,21968.602157055,0.0,1.0
1997-07-10,15.5,15.5,15.25,15.25,3000,14.1816032614505,14.1816032614505,13.9528677249755,13.9528677249755,3278.89584433657,0.0,1.0
1997-07-11,15.5,15.5,15.5,15.5,3400,14.1816032614505,14.1816032614505,14.1816032614505,14.1816032614505,3716.08195691478,0.0,1.0
1997-07-14,15.25,15.38,15.25,15.38,140000,13.9528677249755,14.0718102039425,13.9528677249755,14.0718102039425,153015.139402373,0.0,1.0
1997-07-15,15.63,15.63,15.63,15.63,7700,14.3005457404175,14.3005457404175,14.3005457404175,14.3005457404175,8415.83266713053,0.0,1.0
1997-07-16,15.5,15.63,15.25,15.63,17200,14.1816032614505,14.3005457404175,13.9528677249755,14.3005457404175,18799.002840863,0.0,1.0
1997-07-17,15.5,15.5,15.5,15.5,7900,14.1816032614505,14.1816032614505,14.1816032614505,14.1816032614505,8634.42572341964,0.0,1.0
1997-07-18,15.88,16.0,15.5,15.88,38900,14.5292812768926,14.6390743344006,14.1816032614505,14.5292812768926,42516.3494482306,0.0,1.0
1997-07-21,15.75,15.88,15.25,15.25,38900,14.4103387979255,14.5292812768926,13.9528677249755,13.9528677249755,42516.3494482309,0.0,1.0
1997-07-22,15.88,15.88,15.63,15.75,42700,14.5292812768926,14.5292812768926,14.3005457404175,14.4103387979255,46669.6175177236,0.0,1.0
1997-07-23,15.75,15.88,15.75,15.75,28700,14.4103387979255,14.5292812768926,14.4103387979255,14.4103387979255,31368.1035774865,0.0,1.0
1997-07-24,16.0,16.38,15.75,16.25,238500,14.6390743344006,14.9867523498426,14.4103387979255,14.8678098708756,260672.219624756,0.0,1.0
1997-07-25,16.0,16.0,16.0,16.0,52900,14.6390743344006,14.6390743344006,14.6390743344006,14.6390743344006,57817.8633884679,0.0,1.0
1997-07-28,15.88,16.0,15.75,16.0,97100,14.5292812768926,14.6390743344006,14.4103387979255,14.6390743344006,106126.92882836,0.0,1.0
1997-07-29,15.63,16.0,15.63,15.63,300700,14.3005457404175,14.6390743344006,14.3005457404175,14.3005457404175,328654.660130669,0.0,1.0
1997-07-30,15.5,16.0,15.38,15.63,113500,14.1816032614505,14.6390743344006,14.0718102039425,14.3005457404175,124051.559444067,0.0,1.0
1997-07-31,16.0,16.63,16.0,16.38,51100,14.6390743344006,15.2154878863176,14.6390743344006,14.9867523498426,55850.5258818659,0.0,1.0
1997-08-01,16.13,16.25,16.0,16.0,1600,14.7580168133676,14.8678098708756,14.6390743344006,14.6390743344006,1748.74445031283,0.0,1.0
1997-08-04,16.25,16.25,16.13,16.13,35500,14.8678098708756,14.8678098708756,14.7580168133676,14.7580168133676,38800.2674913159,0.0,1.0
1997-08-05,16.38,16.38,16.13,16.13,27500,14.9867523498426,14.9867523498426,14.7580168133676,14.7580168133676,30056.5452397518,0.0,1.0
1997-08-06,16.25,16.38,16.13,16.25,13400,14.8678098708756,14.9867523498426,14.7580168133676,14.8678098708756,14645.7347713699,0.0,1.0
1997-08-07,18.0,18.0,16.13,16.25,60700,16.4689586262006,16.4689586262006,14.7580168133676,14.8678098708756,66342.9925837432,0.0,1.0
1997-08-08,17.75,18.0,17.25,18.0,13900,16.2402230897256,16.4689586262006,15.7827520167756,16.4689586262006,15192.2174120928,0.0,1.0
1997-08-11,17.13,17.75,17.13,17.25,5800,15.6729589592676,16.2402230897256,15.6729589592676,15.7827520167756,6339.19863238402,0.0,1.0
1997-08-12,17.5,17.5,17.0,17.13,11400,16.0114875532506,16.0114875532506,15.5540164803006,15.6729589592676,12459.8042084789,0.0,1.0
1997-08-13,17.25,17.25,16.88,17.0,10800,15.7827520167756,15.7827520167756,15.4442234227926,15.5540164803006,11804.0250396116,0.0,1.0
1997-08-14,16.88,17.25,16.88,16.88,201200,15.4442234227926,15.7827520167756,15.4442234227926,15.4442234227926,219904.614626839,0.0,1.0
1997-08-15,17.13,17.25,16.88,16.88,18500,15.6729589592676,15.7827520167756,15.4442234227926,15.4442234227926,20219.8577067421,0.0,1.0
1997-08-18,17.13,17.25,17.13,17.25,10700,15.6729589592676,15.7827520167756,15.6729589592676,15.7827520167756,11694.7285114671,0.0,1.0
1997-08-19,17.25,17.25,17.25,17.25,5900,15.7827520167756,15.7827520167756,15.7827520167756,15.7827520167756,6448.49516052857,0.0,1.0
1997-08-20,17.5,17.63,17.25,17.63,18300,16.0114875532506,16.1304300322176,15.7827520167756,16.1304300322176,20001.264650453,0.0,1.0
1997-08-21,17.63,17.88,17.5,17.88,3600,16.1304300322176,16.3591655686926,16.0114875532506,16.3591655686926,3934.67501320388,0.0,1.0
1997-08-22,18.0,18.0,17.88,17.88,14300,16.4689586262006,16.4689586262006,16.3591655686926,16.3591655686926,15629.403524671,0.0,1.0
1997-08-25,17.38,17.94,17.38,17.81,40500,15.9016944957426,16.4140620974466,15.9016944957426,16.2951196184796,44265.0938985436,0.0,1.0
1997-08-26,16.31,16.63,16.31,16.63,23300,14.9227063996296,15.2154878863176,14.9227063996296,15.2154878863176,25466.0910576806,0.0,1.0
1997-08-27,16.38,16.63,16.31,16.31,22800,14.9867523498426,15.2154878863176,14.9227063996296,14.9227063996296,24919.6084169578,0.0,1.0
1997-08-28,16.38,16.63,16.25,16.38,23100,14.9867523498426,15.2154878863176,14.8678098708756,14.9867523498426,25247.4980013915,0.0,1.0
1997-08-29,16.5,16.63,16.38,16.63,46500,15.0965454073506,15.2154878863176,14.9867523498426,15.2154878863176,50822.8855872166,0.0,1.0
1997-09-02,16.5,16.5,16.13,16.13,1100,15.0965454073506,15.0965454073506,14.7580168133676,14.7580168133676,1202.26180959007,0.0,1.0
1997-09-03,16.25,16.5,16.13,16.5,21900,14.8678098708756,15.0965454073506,14.7580168133676,15.0965454073506,23935.9396636568,0.0,1.0
1997-09-04,16.5,16.5,16.25,16.5,9000,15.0965454073506,15.0965454073506,14.8678098708756,15.0965454073506,9836.68753300967,0.0,1.0
1997-09-05,16.5,16.5,16.13,16.25,177400,15.0965454073506,15.0965454073506,14.7580168133676,14.8678098708756,193892.040928435,0.0,1.0
1997-09-08,16.38,16.5,16.13,16.25,81800,14.9867523498426,15.0965454073506,14.7580168133676,14.8678098708756,89404.5600222434,0.0,1.0
1997-09-09,16.5,16.75,16.5,16.5,19900,15.0965454073506,15.3252809438256,15.0965454073506,15.0965454073506,21750.0091007658,0.0,1.0
1997-09-10,16.75,16.75,16.5,16.5,700,15.3252809438256,15.3252809438256,15.0965454073506,15.0965454073506,765.075697011864,0.0,1.0
1997-09-11,16.13,16.5,16.0,16.5,56900,14.7580168133676,15.0965454073506,14.6390743344006,15.0965454073506,62189.7245142499,0.0,1.0
1997-09-12,16.38,16.5,16.13,16.25,15600,15.0324994571376,15.1426276582888,14.8030657047393,14.9131939058905,16998.3708117596,0.05,1.0
1997-09-15,16.5,16.5,16.25,16.5,17100,15.1426276582888,15.1426276582888,14.9131939058905,15.1426276582888,18632.8295436596,0.0,1.0
1997-09-16,16.75,16.75,16.38,16.75,26800,15.3720614106871,15.3720614106871,15.0324994571376,15.3720614106871,29202.3293432793,0.0,1.0
1997-09-17,16.56,16.88,16.5,16.56,4400,15.1976917588644,15.4913669619342,15.1426276582888,15.1976917588644,4794.41228023989,0.0,1.0
1997-09-18,16.88,16.88,16.5,16.5,8300,15.4913669619342,15.4913669619342,15.1426276582888,15.1426276582888,9044.00498317981,0.0,1.0
1997-09-19,15.5,16.63,14.75,16.5,181800,14.2248926486955,15.2619332095359,13.5365913915006,15.1426276582888,198096.398306276,0.0,1.0
1997-09-22,15.38,15.75,15.25,15.5,91500,14.1147644475443,14.4543264010938,13.9954588962972,14.2248926486955,99701.982645898,0.0,1.0
1997-09-23,14.75,15.25,14.25,15.0,33100,13.5365913915006,13.9954588962972,13.0777238867039,13.7660251438989,36067.0560172591,0.0,1.0
1997-09-24,14.5,14.75,14.38,14.75,138400,13.3071576391022,13.5365913915006,13.1970294379511,13.5365913915006,150806.058996637,0.0,1.0
1997-09-25,14.88,14.88,14.5,14.88,25200,13.6558969427477,13.6558969427477,13.3071576391022,13.6558969427477,27458.9066959194,0.0,1.0
1997-09-26,14.63,14.75,14.5,14.63,31200,13.4264631903494,13.5365913915006,13.3071576391022,13.4264631903494,33996.7416235192,0.0,1.0
1997-09-29,15.13,15.13,14.5,14.63,132000,13.885330695146,13.885330695146,13.3071576391022,13.4264631903494,143832.368407197,0.0,1.0
1997-09-30,17.63,17.63,15.0,15.38,49200,16.1796682191291,16.1796682191291,13.7660251438989,14.1147644475443,53610.246406319,0.0,1.0
1997-10-01,17.0,17.75,17.0,17.0,68300,15.6014951630854,16.2897964202803,15.6014951630854,15.6014951630854,74422.3542591784,0.0,1.0
1997-10-02,17.0,17.38,17.0,17.0,10300,15.6014951630854,15.9502344667308,15.6014951630854,15.6014951630854,11223.2832923798,0.0,1.0
1997-10-03,17.13,17.38,17.0,17.0,13200,15.7208007143325,15.9502344667308,15.6014951630854,15.6014951630854,14383.2368407197,0.0,1.0
1997-10-06,17.38,18.5,17.0,17.5,58600,15.9502344667308,16.9780976774753,15.6014951630854,16.060362667882,63852.8544595588,0.0,1.0
1997-10-07,17.13,17.25,17.0,17.0,42100,15.7208007143325,15.8309289154837,15.6014951630854,15.6014951630854,45873.8084086591,0.0,1.0
1997-10-08,16.38,17.19,16.25,17.0,20800,15.0324994571376,15.7758648149081,14.9131939058905,15.6014951630854,22664.4944156795,0.0,1.0
1997-10-09,16.38,16.5,15.75,15.75,3800,15.0324994571376,15.1426276582888,14.4543264010938,14.4543264010938,4140.62878747991,0.0,1.0
1997-10-10,16.25,16.38,16.0,16.0,275800,14.9131939058905,15.0324994571376,14.6837601534921,14.6837601534921,300522.478838673,0.0,1.0
1997-10-13,16.5,16.5,16.0,16.5,19400,15.1426276582888,15.1426276582888,14.6837601534921,15.1426276582888,21138.9995992395,0.0,1.0
1997-10-14,15.63,16.5,15.63,15.63,317400,14.3441981999426,15.1426276582888,14.3441981999426,14.3441981999426,345851.467670034,0.0,1.0
1997-10-15,15.5,16.0,15.38,16.0,220500,14.2248926486955,14.6837601534921,14.1147644475443,14.6837601534921,240265.433589295,0.0,1.0
1997-10-16,15.75,16.0,15.5,15.5,13800,14.4543264010938,14.6837601534921,14.2248926486955,14.2248926486955,15037.0203334797,0.0,1.0
1997-10-17,15.63,16.0,15.25,15.5,31000,14.3441981999426,14.6837601534921,13.9954588962972,14.2248926486955,33778.8137925994,0.0,1.0
1997-10-20,15.5,15.75,15.5,15.75,2500,14.2248926486955,14.4543264010938,14.2248926486955,14.4543264010938,2724.09788649994,0.0,1.0
1997-10-21,16.25,16.38,16.0,16.25,47500,14.9131939058905,15.0324994571376,14.6837601534921,14.9131939058905,51757.8598434987,0.0,1.0
1997-10-22,15.81,16.13,15.5,16.0,7100,14.5093905016694,14.8030657047393,14.2248926486955,14.6837601534921,7736.43799765985,0.0,1.0
1997-10-23,16.0,16.0,15.19,15.25,41000,14.6837601534921,14.6837601534921,13.9403947957216,13.9954588962972,44675.2053385992,0.0,1.0
1997-10-24,16.13,16.13,15.88,16.13,1100,14.8030657047393,14.8030657047393,14.5736319523409,14.8030657047393,1198.60307005997,0.0,1.0
1997-10-27,15.25,15.5,15.0,15.5,12700,13.9954588962972,14.2248926486955,13.7660251438989,14.2248926486955,13838.4172634197,0.0,1.0
1997-10-28,15.25,15.25,14.88,15.0,33000,13.9954588962972,13.9954588962972,13.6558969427477,13.7660251438989,35958.0921017992,0.0,1.0
1997-10-29,15.25,15.5,15.13,15.25,116600,13.9954588962972,14.2248926486955,13.885330695146,13.9954588962972,127051.925426357,0.0,1.0
1997-10-30,15.75,15.75,15.25,15.25,9600,14.4543264010938,14.4543264010938,13.9954588962972,13.9954588962972,10460.5358841598,0.0,1.0
1997-10-31,15.75,15.75,15.25,15.25,9800,14.4543264010938,14.4543264010938,13.9954588962972,13.9954588962972,10678.4637150798,0.0,1.0
1997-11-03,17.5,17.5,15.88,15.88,33200,16.060362667882,16.060362667882,14.5736319523409,14.5736319523409,36176.0199327193,0.0,1.0
1997-11-04,17.0,17.63,16.5,16.88,109500,15.6014951630854,16.1796682191291,15.1426276582888,15.4913669619342,119315.487428697,0.0,1.0
1997-11-05,16.0,16.5,16.0,16.5,5200,14.6837601534921,15.1426276582888,14.6837601534921,15.1426276582888,5666.12360391989,0.0,1.0
1997-11-06,15.5,16.0,15.5,16.0,46500,14.2248926486955,14.6837601534921,14.2248926486955,14.6837601534921,50668.220688899,0.0,1.0
1997-11-07,15.0,15.13,14.5,14.88,23900,13.7660251438989,13.885330695146,13.3071576391022,13.6558969427477,26042.3757949394,0.0,1.0
1997-11-10,14.88,15.06,14.88,15.0,10100,13.6558969427477,13.8210892444745,13.6558969427477,13.7660251438989,11005.3554614598,0.0,1.0
1997-11-11,15.13,15.25,14.88,15.25,185700,13.885330695146,13.9954588962972,13.6558969427477,13.9954588962972,202345.991009216,0.0,1.0
1997-11-12,14.75,14.75,14.75,14.75,1600,13.5365913915006,13.5365913915006,13.5365913915006,13.5365913915006,1743.42264735996,0.0,1.0
1997-11-13,14.94,15.25,14.63,14.63,85800,13.7109610433233,13.9954588962972,13.4264631903494,13.4264631903494,93491.0394646779,0.0,1.0
1997-11-14,14.94,15.25,14.94,15.25,3500,13.7109610433233,13.9954588962972,13.7109610433233,13.9954588962972,3813.73704109991,0.0,1.0
1997-11-17,14.63,14.75,14.63,14.75,10000,13.4264631903494,13.5365913915006,13.4264631903494,13.5365913915006,10896.3915459997,0.0,1.0
1997-11-18,14.63,14.94,14.63,14.63,9500,13.4264631903494,13.7109610433233,13.4264631903494,13.4264631903494,10351.5719686998,0.0,1.0
1997-11-19,15.0,15.0,14.63,14.63,1100,13.7660251438989,13.7660251438989,13.4264631903494,13.4264631903494,1198.60307005997,0.0,1.0
1997-11-20,15.25,15.25,15.0,15.0,2700,13.9954588962972,13.9954588962972,13.7660251438989,13.7660251438989,2942.02571741994,0.0,1.0
1997-11-21,15.0,15.25,15.0,15.0,10100,13.7660251438989,13.9954588962972,13.7660251438989,13.7660251438989,11005.3554614598,0.0,1.0
1997-11-24,15.13,15.25,15.0,15.25,41200,13.885330695146,13.9954588962972,13.7660251438989,13.9954588962972,44893.1331695191,0.0,1.0
1997-11-25,15.0,15.0,15.0,15.0,3000,13.7660251438989,13.7660251438989,13.7660251438989,13.7660251438989,3268.91746379993,0.0,1.0
1997-11-26,15.25,15.25,14.75,15.13,500,13.9954588962972,13.9954588962972,13.5365913915006,13.885330695146,544.819577299988,0.0,1.0
1997-11-28,14.63,15.25,14.63,15.25,1500,13.4264631903494,13.9954588962972,13.4264631903494,13.9954588962972,1634.45873189996,0.0,1.0
1997-12-01,15.13,15.13,15.09,15.09,10700,13.885330695146,13.885330695146,13.8486212947623,13.8486212947623,11659.1389542198,0.0,1.0
1997-12-02,15.0,15.0,14.5,15.0,4500,13.7660251438989,13.7660251438989,13.3071576391022,13.7660251438989,4903.37619569989,0.0,1.0
1997-12-03,15.13,15.13,14.5,15.13,199400,13.885330695146,13.885330695146,13.3071576391022,13.885330695146,217274.047427235,0.0,1.0
1997-12-04,14.75,15.13,14.5,14.5,20800,13.5365913915006,13.885330695146,13.3071576391022,13.3071576391022,22664.4944156795,0.0,1.0
1997-12-05,14.91,15.0,14.63,14.88,4200,13.6834289930355,13.7660251438989,13.4264631903494,13.6558969427477,4576.4844493199,0.0,1.0
1997-12-08,14.5,15.13,14.5,14.5,10000,13.3071576391022,13.885330695146,13.3071576391022,13.3071576391022,10896.3915459998,0.0,1.0
1997-12-09,14.5,15.13,14.5,15.13,8300,13.3071576391022,13.885330695146,13.3071576391022,13.885330695146,9044.00498317984,0.0,1.0
1997-12-10,14.88,15.13,14.5,14.5,13600,13.6558969427477,13.885330695146,13.3071576391022,13.3071576391022,14819.0925025597,0.0,1.0
1997-12-11,14.69,14.69,14.38,14.5,9100,13.481527290925,13.481527290925,13.1970294379511,13.3071576391022,9915.71630685977,0.0,1.0
1997-12-12,14.5,14.5,14.38,14.38,17000,13.3530443895819,13.3530443895819,13.242536436013,13.242536436013,18460.2097325701,0.05,1.0
1997-12-15,14.75,15.13,14.75,15.13,1300,13.5832692928506,13.9332111458189,13.5832692928506,13.9332111458189,1411.66309719653,0.0,1.0
1997-12-16,13.75,14.38,13.63,13.88,410600,12.662369679776,13.242536436013,12.551861726207,12.7820866294757,445868.359776073,0.0,1.0
1997-12-17,13.94,14.13,13.88,14.0,45100,12.8373406062601,13.0123115327443,12.7820866294757,12.8925945830446,48973.8505258183,0.0,1.0
1997-12-18,13.5,14.0,13.5,13.88,8800,12.4321447765073,12.8925945830446,12.4321447765073,12.7820866294757,9555.87327333038,0.0,1.0
1997-12-19,13.56,13.63,13.5,13.5,20000,12.4873987532918,12.551861726207,12.4321447765073,12.4321447765073,21717.8938030236,0.0,1.0
1997-12-22,13.5,13.75,13.13,13.5,15100,12.4321447765073,12.662369679776,12.0914119196697,12.4321447765073,16397.0098212828,0.0,1.0
1997-12-23,13.25,13.63,13.0,13.63,11100,12.2019198732386,12.551861726207,11.97169496997,12.551861726207,12053.4310606781,0.0,1.0
1997-12-24,13.13,13.13,13.13,13.13,500,12.0914119196697,12.0914119196697,12.0914119196697,12.0914119196697,542.94734507559,0.0,1.0
1997-12-26,13.13,13.75,13.0,13.0,21300,12.0914119196697,12.662369679776,11.97169496997,11.97169496997,23129.5569002201,0.0,1.0
1997-12-29,13.0,13.75,13.0,13.75,24900,11.97169496997,12.662369679776,11.97169496997,12.662369679776,27038.7777847644,0.0,1.0
1997-12-30,13.25,13.25,12.88,13.06,9700,12.2019198732386,12.2019198732386,11.861187016401,12.0269489467545,10533.1784944665,0.0,1.0
1997-12-31,13.0,13.56,12.75,12.75,140800,11.97169496997,12.4873987532918,11.7414700667013,11.7414700667013,152893.972373286,0.0,1.0
1998-01-02,13.75,13.75,13.38,13.75,4100,12.662369679776,12.662369679776,12.3216368229383,12.662369679776,4452.16822961982,0.0,1.0
1998-01-05,13.0,13.0,13.0,13.0,300,11.97169496997,11.97169496997,11.97169496997,11.97169496997,325.768407045354,0.0,1.0
1998-01-06,13.0,13.5,12.75,13.0,16500,11.97169496997,12.4321447765073,11.7414700667013,11.97169496997,17917.2623874945,0.0,1.0
1998-01-07,13.0,13.0,12.75,13.0,7700,11.97169496997,11.97169496997,11.7414700667013,11.97169496997,8361.38911416408,0.0,1.0
1998-01-08,12.63,12.75,12.25,12.75,39600,11.6309621131324,11.7414700667013,11.281020260164,11.7414700667013,43001.4297299867,0.0,1.0
1998-01-09,12.31,12.38,12.25,12.25,40400,11.3362742369485,11.4007372098637,11.281020260164,11.281020260164,43870.1454821077,0.0,1.0
1998-01-12,12.38,13.0,12.25,13.0,26100,11.4007372098637,11.97169496997,11.281020260164,11.97169496997,28341.8514129459,0.0,1.0
1998-01-13,13.13,13.5,12.34,12.44,75400,12.0914119196697,12.4321447765073,11.3639012253407,11.4559911866482,81876.4596373989,0.0,1.0
1998-01-14,12.25,12.88,12.25,12.88,382000,11.281020260164,11.861187016401,11.281020260164,11.861187016401,414811.771637752,0.0,1.0
1998-01-15,12.5,13.0,12.0,13.0,58200,11.5112451634327,11.97169496997,11.0507953568954,11.97169496997,63199.0709667986,0.0,1.0
1998-01-16,12.75,13.0,12.38,13.0,34100,11.7414700667013,11.97169496997,11.4007372098637,11.97169496997,37029.0089341553,0.0,1.0
1998-01-20,14.5,14.5,12.5,12.5,14900,13.3530443895819,13.3530443895819,11.5112451634327,11.5112451634327,16179.8308832526,0.0,1.0
1998-01-21,14.5,14.63,13.75,14.31,70500,13.3530443895819,13.4727613392816,12.662369679776,13.1780734630977,76555.5756556582,0.0,1.0
1998-01-22,14.25,14.25,14.19,14.25,207000,13.1228194863133,13.1228194863133,13.0675655095288,13.1228194863133,224780.200861294,0.0,1.0
1998-01-23,13.75,13.75,13.75,13.75,7300,12.662369679776,12.662369679776,12.662369679776,12.662369679776,7927.03123810358,0.0,1.0
1998-01-26,14.0,14.0,13.5,13.5,19800,12.8925945830446,12.8925945830446,12.4321447765073,12.4321447765073,21500.7148649934,0.0,1.0
1998-01-27,12.25,13.94,12.25,13.94,116200,11.281020260164,12.8373406062601,11.281020260164,12.8373406062601,126180.962995567,0.0,1.0
1998-01-28,12.56,13.5,12.38,12.75,69600,11.5664991402172,12.4321447765073,11.4007372098637,11.7414700667013,75578.2704345219,0.0,1.0
1998-01-29,13.25,13.25,12.5,12.56,52800,12.2019198732386,12.2019198732386,11.5112451634327,11.5664991402172,57335.2396399825,0.0,1.0
1998-01-30,14.13,14.13,12.88,12.88,46500,13.0123115327443,13.0123115327443,11.861187016401,11.861187016401,50494.1030920299,0.0,1.0
1998-02-02,16.0,16.0,13.5,13.5,43400,14.7343938091938,14.7343938091938,12.4321447765073,12.4321447765073,47127.8295525613,0.0,1.0
1998-02-03,16.0,16.0,15.38,15.5,37200,14.7343938091938,14.7343938091938,14.1634360490876,14.2739440026565,40395.282473624,0.0,1.0
1998-02-04,16.0,16.0,15.5,15.5,5400,14.7343938091938,14.7343938091938,14.2739440026565,14.2739440026565,5863.83132681638,0.0,1.0
1998-02-05,16.0,16.31,15.88,16.0,35500,14.7343938091938,15.019872689247,14.6238858556249,14.7343938091938,38549.261500367,0.0,1.0
1998-02-06,16.13,16.38,15.75,15.75,1500,14.8541107588935,15.0843356621622,14.5041689059252,14.5041689059252,1628.84203522677,0.0,1.0
1998-02-09,16.5,16.5,15.75,16.13,17900,15.1948436157311,15.1948436157311,14.5041689059252,14.8541107588935,19437.5149537062,0.0,1.0
1998-02-10,16.88,16.88,16.25,16.38,16700,15.5447854686995,15.5447854686995,14.9646187124625,15.0843356621622,18134.4413255247,0.0,1.0
1998-02-11,17.25,17.5,16.5,16.5,148600,15.8855183255371,16.1157432288058,15.1948436157311,15.1948436157311,161363.950956465,0.0,1.0
1998-02-12,18.0,18.0,17.5,17.5,30800,16.5761930353431,16.5761930353431,16.1157432288058,16.1157432288058,33445.5564566563,0.0,1.0
1998-02-13,18.0,18.0,17.5,17.75,8700,16.5761930353431,16.5761930353431,16.1157432288058,16.3459681320744,9447.28380431524,0.0,1.0
1998-02-17,17.63,18.44,17.63,18.0,16800,16.2354601785055,16.9813888650959,16.2354601785055,16.5761930353431,18243.0307945398,0.0,1.0
1998-02-18,17.38,18.44,17.38,18.03,20000,16.0052352752368,16.9813888650959,16.0052352752368,16.6038200237353,21717.8938030236,0.0,1.0
1998-02-19,17.38,17.38,17.38,17.38,800,16.0052352752368,16.0052352752368,16.0052352752368,16.0052352752368,868.715752120944,0.0,1.0
1998-02-20,17.25,17.88,17.13,17.38,74500,15.8855183255371,16.4656850817741,15.7750103719681,16.0052352752368,80899.1544162629,0.0,1.0
1998-02-23,17.13,17.5,17.13,17.13,38800,15.7750103719681,16.1157432288058,15.7750103719681,15.7750103719681,42132.7139778659,0.0,1.0
1998-02-24,17.31,17.31,17.13,17.25,50300,15.9407723023216,15.9407723023216,15.7750103719681,15.8855183255371,54620.5029146043,0.0,1.0
1998-02-25,17.13,17.5,16.63,17.5,2400,15.7750103719681,16.1157432288058,15.3145605654308,16.1157432288058,2606.14725636284,0.0,1.0
1998-02-26,17.25,17.25,16.63,16.63,4400,15.8855183255371,15.8855183255371,15.3145605654308,15.3145605654308,4777.93663666519,0.0,1.0
1998-02-27,16.63,17.5,16.63,17.5,20600,15.3145605654308,16.1157432288058,15.3145605654308,16.1157432288058,22369.4306171144,0.0,1.0
1998-03-02,16.88,17.38,16.63,17.0,23200,15.5447854686995,16.0052352752368,15.3145605654308,15.6552934222684,25192.7568115074,0.0,1.0
1998-03-03,16.88,17.0,16.63,16.63,11100,15.5447854686995,15.6552934222684,15.3145605654308,15.3145605654308,12053.4310606781,0.0,1.0
1998-03-04,16.88,17.38,16.75,17.38,29600,15.5447854686995,16.0052352752368,15.4250685189998,16.0052352752368,32142.4828284749,0.0,1.0
1998-03-05,16.69,16.81,16.63,16.63,15700,15.3698145422153,15.4803224957843,15.3145605654308,15.3145605654308,17048.5466353735,0.0,1.0
1998-03-06,17.5,17.5,16.63,16.63,12100,16.1157432288058,16.1157432288058,15.3145605654308,15.3145605654308,13139.3257508292,0.0,1.0
1998-03-09,17.5,17.5,17.5,17.5,1000,16.1157432288058,16.1157432288058,16.1157432288058,16.1157432288058,1085.89469015118,0.0,1.0
1998-03-10,16.63,17.5,16.63,16.63,2700,15.3145605654308,16.1157432288058,15.3145605654308,15.3145605654308,2931.91566340819,0.0,1.0
1998-03-11,17.5,17.5,16.63,17.5,4100,16.1157432288058,16.1157432288058,15.3145605654308,16.1157432288058,4452.16822961983,0.0,1.0
1998-03-12,16.63,17.06,16.63,17.06,2100,15.3145605654308,15.7105473990529,15.3145605654308,15.7105473990529,2280.37884931748,0.0,1.0
1998-03-13,17.25,17.5,16.63,17.0,3700,15.9315633061908,16.1624555280197,15.3589505960553,15.700671084362,4006.19818490747,0.05,1.0
1998-03-16,17.5,17.5,16.63,16.63,300,16.1624555280197,16.1624555280197,15.3589505960553,15.3589505960553,324.826879857361,0.0,1.0
1998-03-17,17.5,17.5,17.5,17.5,0,16.1624555280197,16.1624555280197,16.1624555280197,16.1624555280197,0,0.0,1.0
1998-03-18,16.63,17.5,16.63,17.5,2500,15.3589505960553,16.1624555280197,15.3589505960553,16.1624555280197,2706.89066547801,0.0,1.0
1998-03-19,16.75,17.25,16.75,17.06,12600,15.4697788625331,15.9315633061908,15.4697788625331,15.7560852176009,13642.7289540092,0.0,1.0
1998-03-20,14.5,16.63,14.5,16.63,63500,13.3917488660735,15.3589505960553,13.3917488660735,15.3589505960553,68755.0229031413,0.0,1.0
1998-03-23,14.75,15.25,14.75,15.25,30200,13.6226410879023,14.08442553156,13.6226410879023,14.08442553156,32699.2392389744,0.0,1.0
1998-03-24,15.06,15.13,15.0,15.13,11300,13.9089474429701,13.9735972650822,13.8535333097312,13.9735972650822,12235.1458079606,0.0,1.0
1998-03-25,14.75,15.75,14.75,15.75,5200,13.6226410879023,14.5462099752177,13.6226410879023,14.5462099752177,5630.33258419427,0.0,1.0
1998-03-26,15.75,15.75,14.81,15.13,2500,14.5462099752177,14.5462099752177,13.6780552211412,13.9735972650822,2706.89066547802,0.0,1.0
1998-03-27,16.0,16.0,15.25,15.75,4300,14.7771021970466,14.7771021970466,14.08442553156,14.5462099752177,4655.85194462217,0.0,1.0
1998-03-30,15.25,15.38,15.25,15.25,6600,14.08442553156,14.204489486911,14.08442553156,14.08442553156,7146.19135686196,0.0,1.0
1998-03-31,15.0,16.0,15.0,16.0,6700,13.8535333097312,14.7771021970466,13.8535333097312,14.7771021970466,7254.46698348105,0.0,1.0
1998-04-01,15.0,15.38,15.0,15.38,1600,13.8535333097312,14.204489486911,13.8535333097312,14.204489486911,1732.41002590592,0.0,1.0
1998-04-02,15.25,15.25,15.13,15.25,5000,14.08442553156,14.08442553156,13.9735972650822,14.08442553156,5413.78133095603,0.0,1.0
1998-04-03,14.75,15.0,14.75,15.0,11000,13.6226410879023,13.8535333097312,13.6226410879023,13.8535333097312,11910.3189281033,0.0,1.0
1998-04-06,14.75,14.75,14.75,14.75,9700,13.6226410879023,13.6226410879023,13.6226410879023,13.6226410879023,10502.7357820547,0.0,1.0
1998-04-07,14.5,14.81,14.5,14.5,42700,13.3917488660735,13.6780552211412,13.3917488660735,13.3917488660735,46233.6925663643,0.0,1.0
1998-04-08,14.53,14.53,14.5,14.5,8100,13.4194559326929,13.4194559326929,13.3917488660735,13.3917488660735,8770.32575614877,0.0,1.0
1998-04-09,14.5,15.25,14.5,15.25,5600,13.3917488660735,14.08442553156,13.3917488660735,14.08442553156,6063.43509067073,0.0,1.0
1998-04-13,14.56,14.63,14.56,14.63,1100,13.4471629993124,13.5118128214245,13.4471629993124,13.5118128214245,1191.03189281032,0.0,1.0
1998-04-14,15.25,15.25,15.19,15.25,3300,14.08442553156,14.08442553156,14.0290113983211,14.08442553156,3573.09567843098,0.0,1.0
1998-04-15,15.25,15.25,14.94,15.0,3500,14.08442553156,14.08442553156,13.7981191764922,13.8535333097312,3789.64693166922,0.0,1.0
1998-04-16,14.63,15.25,14.63,15.03,6000,13.5118128214245,14.08442553156,13.5118128214245,13.8812403763506,6496.53759714721,0.0,1.0
1998-04-17,15.13,15.13,15.0,15.0,18800,13.9735972650822,13.9735972650822,13.8535333097312,13.8535333097312,20355.8178043946,0.0,1.0
1998-04-20,18.0,18.38,15.38,15.38,45500,16.6242399716774,16.9751961488572,14.204489486911,14.204489486911,49265.4101116998,0.0,1.0
1998-04-21,19.5,20.75,18.5,19.5,209700,18.0095933026505,19.1640544117948,17.0860244153351,18.0095933026505,227053.989020296,0.0,1.0
1998-04-22,18.0,20.25,18.0,18.0,36800,16.6242399716774,18.7022699681371,16.6242399716774,16.6242399716774,39845.4305958363,0.0,1.0
1998-04-23,17.25,18.25,17.25,18.25,25700,15.9315633061908,16.8551321935062,15.9315633061908,16.8551321935062,27826.836041114,0.0,1.0
1998-04-24,18.25,18.25,17.5,17.5,30400,16.8551321935062,16.8551321935062,16.1624555280197,16.1624555280197,32915.7904922127,0.0,1.0
1998-04-27,18.0,18.0,17.38,17.38,6100,16.6242399716774,16.6242399716774,16.0516272615418,16.0516272615418,6604.81322376635,0.0,1.0
1998-04-28,17.38,18.0,17.38,18.0,3600,16.0516272615418,16.6242399716774,16.0516272615418,16.6242399716774,3897.92255828835,0.0,1.0
1998-04-29,17.13,17.38,16.38,17.38,12900,15.820735039713,16.0516272615418,15.1280583742264,16.0516272615418,13967.5558338665,0.0,1.0
1998-04-30,17.13,17.13,17.13,17.13,0,15.820735039713,15.820735039713,15.820735039713,15.820735039713,0,0.0,1.0
1998-05-01,16.5,17.0,16.5,17.0,800,15.2388866407043,15.700671084362,15.2388866407043,15.700671084362,866.205012952963,0.0,1.0
1998-05-04,16.5,17.0,16.5,16.5,1400,15.2388866407043,15.700671084362,15.2388866407043,15.2388866407043,1515.85877266769,0.0,1.0
1998-05-05,16.72,16.81,16.63,16.63,8100,15.4420717959137,15.5251929957721,15.3589505960553,15.3589505960553,8770.32575614874,0.0,1.0
1998-05-06,16.25,16.5,15.5,16.38,24300,15.0079944188754,15.2388866407043,14.3153177533889,15.1280583742264,26310.9772684463,0.0,1.0
1998-05-07,14.38,16.38,14.0,16.38,135900,13.2809205995956,15.1280583742264,12.9299644224158,15.1280583742264,147146.576575385,0.0,1.0
1998-05-08,14.0,14.75,13.88,14.75,148700,12.9299644224158,13.6226410879023,12.8191361559379,13.6226410879023,161005.856782632,0.0,1.0
1998-05-11,14.38,14.5,14.13,14.13,25500,13.2809205995956,13.3917488660735,13.0500283777668,13.0500283777668,27610.2847878757,0.0,1.0
1998-05-12,14.5,14.63,14.38,14.63,37700,13.3917488660735,13.5118128214245,13.2809205995956,13.5118128214245,40819.9112354083,0.0,1.0
1998-05-13,14.63,14.63,14.63,14.63,500,13.5118128214245,13.5118128214245,13.5118128214245,13.5118128214245,541.378133095601,0.0,1.0
1998-05-14,15.0,15.0,14.69,14.75,3300,13.8535333097312,13.8535333097312,13.5672269546634,13.6226410879023,3573.09567843097,0.0,1.0
1998-05-15,14.38,14.63,14.38,14.38,7900,13.2809205995956,13.5118128214245,13.2809205995956,13.2809205995956,8553.77450291053,0.0,1.0
1998-05-18,14.5,14.5,14.38,14.44,8800,13.3917488660735,13.3917488660735,13.2809205995956,13.3363347328345,9528.25514248257,0.0,1.0
1998-05-19,14.5,14.5,14.5,14.5,300,13.3917488660735,13.3917488660735,13.3917488660735,13.3917488660735,324.82687985736,0.0,1.0
1998-05-20,14.5,14.5,14.5,14.5,1700,13.3917488660735,13.3917488660735,13.3917488660735,13.3917488660735,1840.68565252504,0.0,1.0
1998-05-21,15.25,15.25,14.5,14.5,2400,14.08442553156,14.08442553156,13.3917488660735,13.3917488660735,2598.61503885889,0.0,1.0
1998-05-22,15.25,15.25,14.63,15.13,4600,14.08442553156,14.08442553156,13.5118128214245,13.9735972650822,4980.67882447955,0.0,1.0
1998-05-26,15.25,15.25,15.25,15.25,0,14.08442553156,14.08442553156,14.08442553156,14.08442553156,0,0.0,1.0
1998-05-27,14.63,15.0,14.63,14.63,2700,13.5118128214245,13.8535333097312,13.5118128214245,13.5118128214245,2923.44191871624,0.0,1.0
1998-05-28,14.88,14.88,14.88,14.88,200,13.7427050432533,13.7427050432533,13.7427050432533,13.7427050432533,216.551253238241,0.0,1.0
1998-05-29,15.0,15.0,14.94,15.0,2600,13.8535333097312,13.8535333097312,13.7981191764922,13.8535333097312,2815.16629209713,0.0,1.0
1998-06-01,15.38,15.38,14.63,14.63,27700,14.204489486911,14.204489486911,13.5118128214245,13.5118128214245,29992.3485734964,0.0,1.0
1998-06-02,14.63,15.25,14.63,14.63,2100,13.5118128214245,14.08442553156,13.5118128214245,13.5118128214245,2273.78815900152,0.0,1.0
1998-06-03,14.63,14.63,14.63,14.63,0,13.5118128214245,13.5118128214245,13.5118128214245,13.5118128214245,0,0.0,1.0
1998-06-04,14.63,15.0,14.63,15.0,1000,13.5118128214245,13.8535333097312,13.5118128214245,13.8535333097312,1082.7562661912,0.0,1.0
1998-06-05,15.5,15.5,14.63,14.63,8600,14.3153177533889,14.3153177533889,13.5118128214245,13.5118128214245,9311.70388924434,0.0,1.0
1998-06-08,15.25,15.5,15.25,15.5,9400,14.08442553156,14.3153177533889,14.08442553156,14.3153177533889,10177.9089021973,0.0,1.0
1998-06-09,15.75,15.75,15.31,15.31,1600,14.5462099752177,14.5462099752177,14.1398396647989,14.1398396647989,1732.41002590593,0.0,1.0
1998-06-10,15.75,15.75,15.75,15.75,700,14.5462099752177,14.5462099752177,14.5462099752177,14.5462099752177,757.929386333845,0.0,1.0
1998-06-11,15.06,15.06,14.88,15.0,42300,13.9089474429701,13.9089474429701,13.7427050432533,13.8535333097312,45800.5900598879,0.0,1.0
1998-06-12,15.25,15.31,14.88,15.31,8400,14.08442553156,14.1398396647989,13.7427050432533,14.1398396647989,9095.15263600613,0.0,1.0
1998-06-15,15.25,15.25,14.69,14.69,5000,14.08442553156,14.08442553156,13.5672269546634,13.5672269546634,5413.78133095603,0.0,1.0
1998-06-16,15.16,15.5,14.81,14.81,2000,14.0013043317016,14.3153177533889,13.6780552211412,13.6780552211412,2165.51253238241,0.0,1.0
1998-06-17,15.0,15.0,14.63,14.81,43900,13.8535333097312,13.8535333097312,13.5118128214245,13.6780552211412,47533.0000857938,0.0,1.0
1998-06-18,15.75,15.75,14.63,14.63,26500,14.5462099752177,14.5462099752177,13.5118128214245,13.5118128214245,28693.041054067,0.0,1.0
1998-06-19,14.94,15.5,14.94,15.0,6500,13.7981191764922,14.3153177533889,13.7981191764922,13.8535333097312,7037.91573024285,0.0,1.0
1998-06-22,15.63,15.63,15.5,15.5,2100,14.4353817087399,14.4353817087399,14.3153177533889,14.3153177533889,2273.78815900153,0.0,1.0
1998-06-23,15.13,15.56,15.13,15.56,3100,13.9735972650822,14.3707318866278,13.9735972650822,14.3707318866278,3356.54442519273,0.0,1.0
1998-06-24,15.0,15.5,14.88,14.88,58500,13.8535333097312,14.3153177533889,13.7427050432533,13.7427050432533,63341.2415721853,0.0,1.0
1998-06-25,15.25,15.47,15.06,15.47,10300,14.08442553156,14.2876106867694,13.9089474429701,14.2876106867694,11152.3895417694,0.0,1.0
1998-06-26,14.75,15.63,14.75,15.63,30600,13.6688195322681,14.4843152060576,13.6688195322681,14.4843152060576,33020.408158473,0.05,1.0
1998-06-29,15.0,15.0,14.75,15.0,33300,13.9004944395947,13.9004944395947,13.6688195322681,13.9004944395947,35933.9735842205,0.0,1.0
1998-06-30,14.75,15.0,14.75,14.75,108800,13.6688195322681,13.9004944395947,13.6688195322681,13.6688195322681,117405.89567457,0.0,1.0
1998-07-01,14.75,14.81,14.75,14.81,41900,13.6688195322681,13.7244215100265,13.6688195322681,13.7244215100265,45214.2190143796,0.0,1.0
1998-07-02,14.75,14.75,14.75,14.75,900,13.6688195322681,13.6688195322681,13.6688195322681,13.6688195322681,971.188475249204,0.0,1.0
1998-07-06,15.0,15.13,14.75,14.81,337600,13.9004944395947,14.0209653914045,13.6688195322681,13.7244215100265,364303.588049034,0.0,1.0
1998-07-07,14.75,14.94,14.75,14.88,6600,13.6688195322681,13.8448924618363,13.6688195322681,13.7892904840779,7122.04881849417,0.0,1.0
1998-07-08,14.81,14.88,14.78,14.88,1300,13.7244215100265,13.7892904840779,13.6966205211473,13.7892904840779,1402.82779758218,0.0,1.0
1998-07-09,12.0,14.5,12.0,14.5,54100,11.1203955516757,13.4371446249415,11.1203955516757,13.4371446249415,58379.2183455357,0.0,1.0
1998-07-10,12.88,13.25,12.5,12.75,48900,11.9358912254653,12.2787700883086,11.5837453663289,11.8154202736555,52767.9071552068,0.0,1.0
1998-07-13,13.25,13.25,13.25,13.25,4100,12.2787700883086,12.2787700883086,12.2787700883086,12.2787700883086,4424.30305391306,0.0,1.0
1998-07-14,12.88,12.88,12.63,12.63,200,11.9358912254653,11.9358912254653,11.7042163181387,11.7042163181387,215.81966116649,0.0,1.0
1998-07-15,13.13,13.38,12.63,12.63,18400,12.1675661327919,12.3992410401184,11.7042163181387,11.7042163181387,19855.408827317,0.0,1.0
1998-07-16,13.5,13.5,13.0,13.38,3300,12.5104449956352,12.5104449956352,12.047095180982,12.3992410401184,3561.02440924709,0.0,1.0
1998-07-17,13.5,13.5,13.5,13.5,10100,12.5104449956352,12.5104449956352,12.5104449956352,12.5104449956352,10898.8928889077,0.0,1.0
1998-07-20,13.5,13.56,12.75,12.75,16700,12.5104449956352,12.5660469733936,11.8154202736555,11.8154202736555,18020.9417074019,0.0,1.0
1998-07-21,14.06,14.81,13.75,13.75,19700,13.0293967880467,13.7244215100265,12.7421199029618,12.7421199029618,21258.2366248993,0.0,1.0
1998-07-22,13.81,14.25,13.75,14.0,7700,12.7977218807201,13.2054697176149,12.7421199029618,12.9737948102883,8309.0569549099,0.0,1.0
1998-07-23,13.38,13.75,13.38,13.75,3900,12.3992410401184,12.7421199029618,12.3992410401184,12.7421199029618,4208.48339274657,0.0,1.0
1998-07-24,14.5,14.5,13.25,13.5,19900,13.4371446249415,13.4371446249415,12.2787700883086,12.5104449956352,21474.0562860658,0.0,1.0
1998-07-27,13.75,14.0,13.63,13.88,3800,12.7421199029618,12.9737948102883,12.630915947445,12.8625908547716,4100.5735621633,0.0,1.0
1998-07-28,13.78,13.78,13.78,13.78,2300,12.769920891841,12.769920891841,12.769920891841,12.769920891841,2481.92610341463,0.0,1.0
1998-07-29,13.63,14.0,13.63,13.94,8100,12.630915947445,12.9737948102883,12.630915947445,12.91819283253,8740.69627724286,0.0,1.0
1998-07-30,14.5,14.5,14.06,14.06,6000,13.4371446249415,13.4371446249415,13.0293967880467,13.0293967880467,6474.58983499471,0.0,1.0
1998-07-31,12.0,13.88,12.0,13.63,40100,11.1203955516757,12.8625908547716,11.1203955516757,12.630915947445,43271.8420638814,0.0,1.0
1998-08-03,11.56,12.25,11.5,12.0,8200,10.7126477147809,11.3520704590023,10.6570457370226,11.1203955516757,8848.60610782614,0.0,1.0
1998-08-04,11.25,12.25,11.25,12.25,182600,10.425370829696,11.3520704590023,10.425370829696,11.3520704590023,197043.350645005,0.0,1.0
1998-08-05,11.88,11.88,11.5,11.75,10600,11.009191596159,11.009191596159,10.6570457370226,10.8887206443491,11438.4420418239,0.0,1.0
1998-08-06,12.75,12.75,12.0,12.5,11600,11.8154202736555,11.8154202736555,11.1203955516757,11.5837453663289,12517.5403476564,0.0,1.0
1998-08-07,13.25,13.5,12.25,12.5,15700,12.2787700883086,12.5104449956352,11.3520704590023,11.5837453663289,16941.8434015695,0.0,1.0
1998-08-10,13.38,14.0,12.5,12.88,17300,12.3992410401184,12.9737948102883,11.5837453663289,11.9358912254653,18668.4006909015,0.0,1.0
1998-08-11,12.81,13.5,12.75,13.0,21300,11.8710222514138,12.5104449956352,11.8154202736555,12.047095180982,22984.7939142313,0.0,1.0
1998-08-12,12.81,13.5,12.75,13.0,4500,11.8710222514138,12.5104449956352,11.8154202736555,12.047095180982,4855.94237624604,0.0,1.0
1998-08-13,12.19,13.13,12.13,12.88,6800,11.2964684812439,12.1675661327919,11.2408665034855,11.9358912254653,7337.86847966068,0.0,1.0
1998-08-14,11.88,11.88,11.88,11.88,2100,11.009191596159,11.009191596159,11.009191596159,11.009191596159,2266.10644224814,0.0,1.0
1998-08-17,11.88,12.13,11.88,12.13,2200,11.009191596159,11.2408665034855,11.009191596159,11.2408665034855,2374.01627283139,0.0,1.0
1998-08-18,11.5,12.13,11.5,12.13,200,10.6570457370226,11.2408665034855,10.6570457370226,11.2408665034855,215.81966116649,0.0,1.0
1998-08-19,12.13,12.5,11.5,12.5,30600,11.2408665034855,11.5837453663289,10.6570457370226,11.5837453663289,33020.4081584731,0.0,1.0
1998-08-20,11.75,12.13,11.75,12.13,1600,10.8887206443491,11.2408665034855,10.8887206443491,11.2408665034855,1726.55728933193,0.0,1.0
1998-08-21,11.38,13.25,11.38,13.25,1500,10.5458417815058,12.2787700883086,10.5458417815058,12.2787700883086,1618.64745874868,0.0,1.0
1998-08-24,11.38,11.5,11.38,11.5,300,10.5458417815058,10.6570457370226,10.5458417815058,10.6570457370226,323.729491749736,0.0,1.0
1998-08-25,11.25,11.44,11.25,11.44,5900,10.425370829696,10.6014437592642,10.425370829696,10.6014437592642,6366.68000441146,0.0,1.0
1998-08-26,9.875,10.56,9.875,10.5,4600,9.15115883939982,9.78594808547464,9.15115883939982,9.73034610771626,4963.85220682927,0.0,1.0
1998-08-27,8.5,9.75,7.25,9.75,18300,7.87694684910364,9.03532138573653,6.71857231247075,9.03532138573653,19747.4989967339,0.0,1.0
1998-08-28,11.63,12.88,8.125,8.125,30400,10.7775166888324,11.9358912254653,7.52943448811377,7.52943448811377,32804.5884973065,0.0,1.0
1998-08-31,10.0,11.63,10.0,11.0,20000,9.26699629306311,10.7775166888324,9.26699629306311,10.1936959223694,21581.966116649,0.0,1.0
1998-09-01,10.38,11.5,10.0,11.5,2000,9.6191421521995,10.6570457370226,9.26699629306311,10.6570457370226,2158.1966116649,0.0,1.0
1998-09-02,10.0,11.5,10.0,10.38,6600,9.26699629306311,10.6570457370226,9.26699629306311,9.6191421521995,7122.04881849417,0.0,1.0
1998-09-03,10.81,11.63,10.81,11.63,10700,10.0176229928012,10.7775166888324,10.0176229928012,10.7775166888324,11546.3518724072,0.0,1.0
1998-09-04,11.63,11.63,11.0,11.63,3500,10.7775166888324,10.7775166888324,10.1936959223694,10.7775166888324,3776.84407041358,0.0,1.0
1998-09-08,11.5,11.88,11.5,11.88,50900,10.6570457370226,11.009191596159,10.6570457370226,11.009191596159,54926.1037668716,0.0,1.0
1998-09-09,10.88,11.94,10.06,11.94,4700,10.0824919668527,11.0647935739173,9.32259827082148,11.0647935739173,5071.7620374125,0.0,1.0
1998-09-10,10.75,10.88,10.0,10.0,4500,9.96202101504284,10.0824919668527,9.26699629306311,9.26699629306311,4855.94237624603,0.0,1.0
1998-09-11,11.38,11.38,10.5,10.75,134000,10.5458417815058,10.5458417815058,9.73034610771626,9.96202101504284,144599.172981549,0.0,1.0
1998-09-14,11.5,11.5,10.25,11.5,900,10.7033807184879,10.7033807184879,9.53996977082616,10.7033807184879,966.984196135572,0.05,1.0
1998-09-15,11.0,11.75,10.25,10.25,27900,10.2380163394232,10.9360629080202,9.53996977082616,9.53996977082616,29976.5100802027,0.0,1.0
1998-09-16,10.5,11.06,10.5,11.06,17700,9.77265196035851,10.293860064911,9.77265196035851,10.293860064911,19017.3558573329,0.0,1.0
1998-09-17,11.5,11.5,10.75,10.75,1300,10.7033807184879,10.7033807184879,10.0053341498908,10.0053341498908,1396.7549499736,0.0,1.0
1998-09-18,10.72,11.5,10.69,11.5,3600,9.97741228714697,10.7033807184879,9.94949042440309,10.7033807184879,3867.93678454229,0.0,1.0
1998-09-21,10.63,11.13,10.5,10.5,9700,9.89364669891533,10.35901107798,9.77265196035851,9.77265196035851,10421.9407805723,0.0,1.0
1998-09-22,11.0,11.0,10.63,11.0,21700,10.2380163394232,10.2380163394232,9.89364669891533,10.2380163394232,23315.0633957132,0.0,1.0
1998-09-23,10.63,11.0,10.5,10.5,34100,9.89364669891533,10.2380163394232,9.77265196035851,9.77265196035851,36637.9567646923,0.0,1.0
1998-09-24,10.31,10.69,10.31,10.5,33500,9.59581349631392,9.94949042440309,9.59581349631392,9.77265196035851,35993.3006339352,0.0,1.0
1998-09-25,10.75,10.88,10.63,10.63,41200,10.0053341498908,10.1263288884477,9.89364669891533,9.89364669891533,44266.3876453176,0.0,1.0
1998-09-28,10.25,11.0,10.25,10.25,400,9.53996977082616,10.2380163394232,9.53996977082616,9.53996977082616,429.770753838032,0.0,1.0
1998-09-29,10.5,10.5,10.25,10.25,20100,9.77265196035851,9.77265196035851,9.53996977082616,9.53996977082616,21595.9803803611,0.0,1.0
1998-09-30,10.75,10.75,10.75,10.75,500,10.0053341498908,10.0053341498908,10.0053341498908,10.0053341498908,537.213442297543,0.0,1.0
1998-10-01,10.5,10.63,10.25,10.63,83300,9.77265196035851,9.89364669891533,9.53996977082616,9.89364669891533,89499.7594867702,0.0,1.0
1998-10-02,10.69,11.0,10.25,10.25,37100,9.94949042440309,10.2380163394232,9.53996977082616,9.53996977082616,39861.2374184775,0.0,1.0
1998-10-05,10.25,11.0,10.25,11.0,37300,9.53996977082616,10.2380163394232,9.53996977082616,10.2380163394232,40076.1227953965,0.0,1.0
1998-10-06,10.5,10.88,9.438,10.25,18500,9.77265196035851,10.1263288884477,8.7842180192251,9.53996977082616,19876.897365009,0.0,1.0
1998-10-07,9.5,9.5,9.5,9.5,600,8.84192320222912,8.84192320222912,8.84192320222912,8.84192320222912,644.656130757049,0.0,1.0
1998-10-08,6.125,10.56,5.75,9.875,63800,5.70071364354246,9.82849568584627,5.35169035924394,9.19094648652764,68548.4352371662,0.0,1.0
1998-10-09,8.375,8.375,6.0,7.25,55100,7.79485334933357,7.79485334933357,5.58437254877629,6.74778349643802,59200.921341189,0.0,1.0
1998-10-12,8.25,9.0,8.25,9.0,3500,7.6785122545674,8.37655882316443,7.6785122545674,8.37655882316443,3760.49409608278,0.0,1.0
1998-10-13,8.0,9.0,8.0,8.875,68400,7.44583006503505,8.37655882316443,7.44583006503505,8.26021772839826,73490.7989063036,0.0,1.0
1998-10-14,8.375,8.75,8.25,8.375,60300,7.79485334933357,8.14387663363209,7.6785122545674,7.79485334933357,64787.9411410834,0.0,1.0
1998-10-15,9.0,9.0,8.75,8.75,19100,8.37655882316443,8.37655882316443,8.14387663363209,8.14387663363209,20521.5534957661,0.0,1.0
1998-10-16,9.0,9.0,9.0,9.0,14800,8.37655882316443,8.37655882316443,8.37655882316443,8.37655882316443,15901.5178920072,0.0,1.0
1998-10-19,10.0,10.13,8.625,8.625,202900,9.30728758129381,9.42828231985063,8.02753553886591,8.02753553886591,218001.214884342,0.0,1.0
1998-10-20,9.875,10.75,9.875,10.75,55900,9.19094648652764,10.0053341498908,9.19094648652764,10.0053341498908,60060.462848865,0.0,1.0
1998-10-21,10.0,10.19,9.875,9.938,13300,9.30728758129381,9.4841260453384,9.19094648652764,9.24958239828979,14289.8775651146,0.0,1.0
1998-10-22,10.38,10.5,10.13,10.13,19600,9.66096450938298,9.77265196035851,9.42828231985063,9.42828231985063,21058.7669380636,0.0,1.0
1998-10-23,10.5,10.5,9.75,9.75,17400,9.77265196035851,9.77265196035851,9.07460539176147,9.07460539176147,18695.0277919544,0.0,1.0
1998-10-26,10.22,10.5,9.25,10.5,88200,9.51204790808228,9.77265196035851,8.60924101269678,9.77265196035851,94764.4512212861,0.0,1.0
1998-10-27,9.625,9.625,9.625,9.625,300,8.9582642969953,8.9582642969953,8.9582642969953,8.9582642969953,322.328065378524,0.0,1.0
1998-10-28,9.813,9.813,9.375,9.375,1000,9.13324130352362,9.13324130352362,8.72558210746295,8.72558210746295,1074.42688459508,0.0,1.0
1998-10-29,9.813,9.813,9.813,9.813,0,9.13324130352362,9.13324130352362,9.13324130352362,9.13324130352362,0,0.0,1.0
1998-10-30,9.875,10.5,9.813,9.813,138300,9.19094648652764,9.77265196035851,9.13324130352362,9.13324130352362,148593.2381395,0.0,1.0
1998-11-02,9.75,10.19,9.625,10.19,12200,9.07460539176147,9.4841260453384,8.9582642969953,9.4841260453384,13108.00799206,0.0,1.0
1998-11-03,9.594,9.875,9.5,9.875,11000,8.92941170549329,9.19094648652764,8.84192320222912,9.19094648652764,11818.6957305459,0.0,1.0
1998-11-04,9.875,10.25,9.875,10.25,56000,9.19094648652764,9.53996977082616,9.19094648652764,9.53996977082616,60167.9055373246,0.0,1.0
1998-11-05,9.906,9.938,9.625,9.938,900,9.21979907802965,9.24958239828979,8.9582642969953,9.24958239828979,966.984196135573,0.0,1.0
1998-11-06,9.906,10.25,9.906,10.08,52000,9.21979907802965,9.53996977082616,9.21979907802965,9.38174588194416,55870.1979989442,0.0,1.0
1998-11-09,9.438,10.5,9.375,10.5,39500,8.7842180192251,9.77265196035851,8.72558210746295,9.77265196035851,42439.8619415057,0.0,1.0
1998-11-10,9.25,9.5,9.25,9.375,38300,8.60924101269678,8.84192320222912,8.60924101269678,8.72558210746295,41150.5496799916,0.0,1.0
1998-11-11,9.0,9.125,9.0,9.125,3000,8.37655882316443,8.49289991793061,8.37655882316443,8.49289991793061,3223.28065378524,0.0,1.0
1998-11-12,8.625,9.375,8.625,9.375,144100,8.02753553886591,8.72558210746295,8.02753553886591,8.72558210746295,154824.914070151,0.0,1.0
1998-11-13,8.641,9.0,8.563,8.688,26900,8.04242719899598,8.37655882316443,7.96983035586189,8.08617145062807,28902.0831956077,0.0,1.0
1998-11-16,8.938,9.0,8.75,9.0,23900,8.31885364016041,8.37655882316443,8.14387663363209,8.37655882316443,25678.8025418224,0.0,1.0
1998-11-17,8.625,8.75,8.406,8.625,185100,8.02753553886591,8.14387663363209,7.82370594083558,8.02753553886591,198876.41633855,0.0,1.0
1998-11-18,8.625,8.625,8.625,8.625,3600,8.02753553886591,8.02753553886591,8.02753553886591,8.02753553886591,3867.93678454229,0.0,1.0
1998-11-19,8.875,8.875,8.875,8.875,12200,8.26021772839826,8.26021772839826,8.26021772839826,8.26021772839826,13108.00799206,0.0,1.0
1998-11-20,8.75,8.875,8.625,8.875,6400,8.14387663363209,8.26021772839826,8.02753553886591,8.26021772839826,6876.33206140852,0.0,1.0
1998-11-23,8.875,8.875,8.563,8.75,9600,8.26021772839826,8.26021772839826,7.96983035586189,8.14387663363209,10314.4980921128,0.0,1.0
1998-11-24,8.875,8.875,8.375,8.5,19900,8.26021772839826,8.26021772839826,7.79485334933357,7.91119444409974,21381.0950034421,0.0,1.0
1998-11-25,8.875,8.875,8.875,8.875,4100,8.26021772839826,8.26021772839826,8.26021772839826,8.26021772839826,4405.15022683983,0.0,1.0
1998-11-27,8.625,8.625,8.5,8.5,2500,8.02753553886591,8.02753553886591,7.91119444409974,7.91119444409974,2686.0672114877,0.0,1.0
1998-11-30,8.5,8.875,8.125,8.625,28800,7.91119444409974,8.26021772839826,7.56217115980122,8.02753553886591,30943.4942763383,0.0,1.0
1998-12-01,8.531,8.688,8.531,8.594,6800,7.94004703560175,8.08617145062807,7.94004703560175,7.9986829473639,7306.10281524655,0.0,1.0
1998-12-02,8.25,8.5,8.125,8.375,47200,7.6785122545674,7.91119444409974,7.56217115980122,7.79485334933357,50712.9489528878,0.0,1.0
1998-12-03,7.875,8.875,7.875,8.875,4100,7.32948897026888,8.26021772839826,7.32948897026888,8.26021772839826,4405.15022683983,0.0,1.0
1998-12-04,8.25,8.875,7.125,7.5,48800,7.6785122545674,8.26021772839826,6.63144240167184,6.98046568597036,52432.0319682399,0.0,1.0
1998-12-07,8.625,8.625,8.25,8.25,2500,8.02753553886591,8.02753553886591,7.6785122545674,7.6785122545674,2686.0672114877,0.0,1.0
1998-12-08,8.5,8.875,8.375,8.875,5400,7.91119444409974,8.26021772839826,7.79485334933357,8.26021772839826,5801.90517681344,0.0,1.0
1998-12-09,8.438,8.875,8.375,8.875,5900,7.85348926109572,8.26021772839826,7.79485334933357,8.26021772839826,6339.11861911098,0.0,1.0
1998-12-10,8.438,8.5,8.375,8.375,8600,7.85348926109572,7.91119444409974,7.79485334933357,7.79485334933357,9240.0712075177,0.0,1.0
1998-12-11,8.75,8.875,8.375,8.875,16600,8.14387663363209,8.26021772839826,7.79485334933357,8.26021772839826,17835.4862842783,0.0,1.0
1998-12-14,8.375,8.875,8.375,8.875,800,7.84138978724004,8.30953246110512,7.84138978724004,8.30953246110512,854.440371131993,0.05,1.0
1998-12-15,8.875,8.875,8.375,8.375,10900,8.30953246110512,8.30953246110512,7.84138978724004,7.84138978724004,11641.7500566734,0.0,1.0
1998-12-16,8.625,8.75,8.375,8.375,163100,8.07546112417258,8.19249679263885,7.84138978724004,7.84138978724004,174199.030664535,0.0,1.0
1998-12-17,8.5,9.0,8.438,8.625,245200,7.95842545570631,8.42656812957138,7.90037576414704,8.07546112417258,261885.973751956,0.0,1.0
1998-12-18,8.375,8.625,8.25,8.563,145300,7.84138978724004,8.07546112417258,7.72435411877377,8.01741143261331,155187.732406848,0.0,1.0
1998-12-21,8.5,8.75,8.5,8.5,71000,7.95842545570631,8.19249679263885,7.95842545570631,7.95842545570631,75831.5829379644,0.0,1.0
1998-12-22,8.5,8.75,8.5,8.5,7500,7.95842545570631,8.19249679263885,7.95842545570631,7.95842545570631,8010.37847936243,0.0,1.0
1998-12-23,9.0,9.125,8.375,8.5,14500,8.42656812957138,8.54360379803765,7.84138978724004,7.95842545570631,15486.7317267674,0.0,1.0
1998-12-24,9.313,9.375,8.375,9.375,5600,8.71962544341092,8.77767513497019,7.84138978724004,8.77767513497019,5981.08259792396,0.0,1.0
1998-12-28,8.375,9.375,8.375,9.375,43100,7.84138978724004,8.77767513497019,7.84138978724004,8.77767513497019,46032.9749947361,0.0,1.0
1998-12-29,9.125,9.125,8.375,8.375,7900,8.54360379803765,8.54360379803765,7.84138978724004,7.84138978724004,8437.59866492844,0.0,1.0
1998-12-30,9.313,9.375,9.125,9.125,8700,8.71962544341092,8.77767513497019,8.54360379803765,8.54360379803765,9292.03903606043,0.0,1.0
1998-12-31,9.438,9.438,9.0,9.188,115000,8.83666111187719,8.83666111187719,8.42656812957138,8.60258977494465,122825.803350224,0.0,1.0
1999-01-04,9.688,9.75,9.5,9.75,8100,9.07073244880973,9.128782140369,8.89471080343646,9.128782140369,8651.20875771143,0.0,1.0
1999-01-05,9.438,9.625,9.125,9.125,3500,8.83666111187719,9.01174647190273,8.54360379803765,8.54360379803765,3738.17662370247,0.0,1.0
1999-01-06,9.125,9.5,9.125,9.375,6700,8.54360379803765,8.89471080343646,8.54360379803765,8.77767513497019,7155.93810823045,0.0,1.0
1999-01-07,8.75,9.5,8.75,8.875,76900,8.19249679263885,8.89471080343646,8.19249679263885,8.30953246110512,82133.0806750628,0.0,1.0
1999-01-08,8.75,9.188,8.688,8.813,87900,8.19249679263885,8.60258977494465,8.13444710107958,8.25148276954585,93881.6357781277,0.0,1.0
1999-01-11,8.875,9.188,8.875,9.0,33100,8.30953246110512,8.60258977494465,8.30953246110512,8.42656812957138,35352.4703555862,0.0,1.0
1999-01-12,8.938,9.125,8.75,8.875,22000,8.36851843801212,8.54360379803765,8.19249679263885,8.30953246110512,23497.1102061298,0.0,1.0
1999-01-13,6.125,9.063,5.875,8.5,67100,5.73474775484719,8.48555410647839,5.50067641791465,7.95842545570631,71666.186128696,0.0,1.0
1999-01-14,8.5,8.875,6.938,7.0,183900,7.95842545570631,8.30953246110512,6.49594774255181,6.55399743411108,196414.480313967,0.0,1.0
1999-01-15,8.563,9.125,8.438,9.125,46600,8.01741143261331,8.54360379803765,7.90037576414704,8.54360379803765,49771.1516184386,0.0,1.0
1999-01-19,8.5,9.125,8.375,8.438,127500,7.95842545570631,8.54360379803765,7.84138978724004,7.90037576414704,136176.434149161,0.0,1.0
1999-01-20,9.25,9.875,8.5,8.5,48900,8.66063946650392,9.24581780883527,7.95842545570631,7.95842545570631,52227.6676854431,0.0,1.0
1999-01-21,8.5,9.25,8.125,9.25,125100,7.95842545570631,8.66063946650392,7.6073184503075,8.66063946650392,133613.113035765,0.0,1.0
1999-01-22,9.0,9.25,8.5,9.0,7700,8.42656812957138,8.66063946650392,7.95842545570631,8.42656812957138,8223.98857214544,0.0,1.0
1999-01-25,8.5,8.563,8.375,8.375,9000,7.95842545570631,8.01741143261331,7.84138978724004,7.84138978724004,9612.45417523492,0.0,1.0
1999-01-26,9.0,9.0,9.0,9.0,2600,8.42656812957138,8.42656812957138,8.42656812957138,8.42656812957138,2776.93120617898,0.0,1.0
1999-01-27,9.0,9.0,8.625,8.625,1900,8.42656812957138,8.42656812957138,8.07546112417258,8.07546112417258,2029.29588143849,0.0,1.0
1999-01-28,9.063,9.125,8.375,9.125,2200,8.48555410647839,8.54360379803765,7.84138978724004,8.54360379803765,2349.71102061298,0.0,1.0
1999-01-29,8.375,9.063,8.375,8.719,6600,7.84138978724004,8.48555410647839,7.84138978724004,8.16347194685921,7049.13306183894,0.0,1.0
1999-02-01,9.063,9.063,8.5,8.5,20800,8.48555410647839,8.48555410647839,7.95842545570631,7.95842545570631,22215.4496494318,0.0,1.0
1999-02-02,8.813,9.0,8.625,8.625,2900,8.25148276954585,8.42656812957138,8.07546112417258,8.07546112417258,3097.34634535347,0.0,1.0
1999-02-03,9.0,9.0,8.625,8.625,3700,8.42656812957138,8.42656812957138,8.07546112417258,8.07546112417258,3951.78671648547,0.0,1.0
1999-02-04,8.375,9.25,7.813,9.25,375100,7.84138978724004,8.66063946650392,7.31519742181569,8.66063946650392,400625.729014513,0.0,1.0
1999-02-05,8.375,9.0,8.375,8.625,4200,7.84138978724004,8.42656812957138,7.84138978724004,8.07546112417258,4485.81194844296,0.0,1.0
1999-02-08,8.375,8.75,8.375,8.375,1900,7.84138978724004,8.19249679263885,7.84138978724004,7.84138978724004,2029.29588143848,0.0,1.0
1999-02-09,8.875,8.875,8.375,8.875,4000,8.30953246110512,8.30953246110512,7.84138978724004,8.30953246110512,4272.20185565996,0.0,1.0
1999-02-10,7.625,8.75,6.313,8.75,67500,7.13917577644242,8.19249679263885,5.91076940022046,8.19249679263885,72093.406314262,0.0,1.0
1999-02-11,7.25,8.125,7.0,7.0,7100,6.78806877104362,7.6073184503075,6.55399743411108,6.55399743411108,7583.15829379643,0.0,1.0
1999-02-12,7.125,8.25,7.0,8.25,14300,6.67103310257735,7.72435411877377,6.55399743411108,7.72435411877377,15273.1216339844,0.0,1.0
1999-02-16,7.5,7.75,7.063,7.063,3500,7.02214010797615,7.25621144490869,6.61298341101808,6.61298341101808,3738.17662370247,0.0,1.0
1999-02-17,6.875,7.5,6.75,7.0,24700,6.43696176564481,7.02214010797615,6.31992609717854,6.55399743411108,26380.8464587003,0.0,1.0
1999-02-18,6.875,7.5,6.75,7.5,23300,6.43696176564481,7.02214010797615,6.31992609717854,7.02214010797615,24885.5758092193,0.0,1.0
1999-02-19,6.0,6.75,5.063,6.75,178600,5.61771208638092,6.31992609717854,4.74041271555777,6.31992609717854,190753.812855218,0.0,1.0
1999-02-22,6.125,6.125,5.75,5.844,51400,5.73474775484719,5.73474775484719,5.38364074944838,5.47165157213502,54897.7938452306,0.0,1.0
1999-02-23,5.625,6.125,5.5,6.063,51400,5.26660508098212,5.73474775484719,5.14956941251585,5.67669806328792,54897.7938452305,0.0,1.0
1999-02-24,5.563,6.0,5.5,5.5,89800,5.20855538942285,5.61771208638092,5.14956941251585,5.14956941251585,95910.9316595662,0.0,1.0
1999-02-25,5.5,5.875,5.313,5.5,143600,5.14956941251585,5.50067641791465,4.97448405249031,5.14956941251585,153372.046618193,0.0,1.0
1999-02-26,5.5,5.625,5.125,5.25,33900,5.14956941251585,5.26660508098212,4.79846240711704,4.91549807558331,36206.9107267182,0.0,1.0
1999-03-01,5.313,5.625,5.25,5.5,145700,4.97448405249031,5.26660508098212,4.91549807558331,5.14956941251585,155614.952592414,0.0,1.0
1999-03-02,5.375,5.5,5.25,5.25,40600,5.03253374404958,5.14956941251585,4.91549807558331,4.91549807558331,43362.8488349486,0.0,1.0
1999-03-03,4.75,5.375,4.75,5.375,86800,4.44735540171823,5.03253374404958,4.44735540171823,5.03253374404958,92706.7802678213,0.0,1.0
1999-03-04,4.75,5.125,4.625,5.125,110900,4.44735540171823,4.79846240711704,4.33031973325196,4.79846240711704,118446.796448173,0.0,1.0
1999-03-05,5.0,5.25,4.75,5.25,67200,4.68142673865077,4.91549807558331,4.44735540171823,4.91549807558331,71772.9911750874,0.0,1.0
1999-03-08,4.875,5.25,4.625,5.25,179400,4.5643910701845,4.91549807558331,4.33031973325196,4.91549807558331,191608.25322635,0.0,1.0
1999-03-09,4.563,4.875,4.375,4.75,118500,4.27227004169269,4.5643910701845,4.09624839631942,4.44735540171823,126563.979973927,0.0,1.0
1999-03-10,4.188,4.625,4.188,4.563,75000,3.92116303629388,4.33031973325196,3.92116303629388,4.27227004169269,80103.7847936245,0.0,1.0
1999-03-11,6.0,6.0,4.188,4.25,127100,5.66452635376743,5.66452635376743,3.95383939492967,4.0123728339186,134627.319633318,0.05,1.0
1999-03-12,6.5,7.5,5.563,7.188,131400,6.13657021658138,7.08065794220929,5.25196001766804,6.78610257181338,139181.981115798,0.0,1.0
1999-03-15,6.0,6.313,5.625,6.313,10100,5.66452635376743,5.96002581188896,5.31049345665697,5.96002581188896,10698.1583658262,0.0,1.0
1999-03-16,5.375,6.0,5.25,5.438,53500,5.07447152524999,5.66452635376743,4.9564605595465,5.13394905196455,56668.4626308615,0.0,1.0
1999-03-17,5.875,6.0,5.563,5.625,51500,5.54651538806394,5.66452635376743,5.25196001766804,5.31049345665697,54550.0154297079,0.0,1.0
1999-03-18,6.313,6.625,5.75,5.875,85300,5.96002581188896,6.25458118228487,5.42850442236045,5.54651538806394,90351.7731292055,0.0,1.0
1999-03-19,7.125,7.125,6.5,6.75,126200,6.72662504509882,6.72662504509882,6.13657021658138,6.37259214798836,133674.018392799,0.0,1.0
1999-03-22,7.313,8.0,6.563,6.563,126800,6.90411353751687,7.55270180502324,6.19604774329594,6.19604774329594,134309.552553145,0.0,1.0
1999-03-23,7.063,7.375,7.0,7.375,37100,6.66809160610989,6.9626469765058,6.60861407939534,6.9626469765058,39297.1955814012,0.0,1.0
1999-03-24,7.0,7.5,7.0,7.313,13300,6.60861407939534,7.08065794220929,6.60861407939534,6.90411353751687,14087.6738876721,0.0,1.0
1999-03-25,6.875,8.438,6.375,7.125,57100,6.49060311369185,7.96621222884826,6.0185592508779,6.72662504509882,60481.6675929382,0.0,1.0
1999-03-26,6.0,7.0,6.0,7.0,67100,5.66452635376743,6.60861407939534,5.66452635376743,6.60861407939534,71073.9035987067,0.0,1.0
1999-03-29,6.313,7.0,6.0,6.5,133700,5.96002581188896,6.60861407939534,5.66452635376743,6.13657021658138,141618.195397125,0.0,1.0
1999-03-30,6.125,6.5,6.0,6.5,104100,5.78253731947092,6.13657021658138,5.66452635376743,6.13657021658138,110265.17682005,0.0,1.0
1999-03-31,5.688,7.75,5.375,7.625,181700,5.36997098337152,7.31667987361626,5.07447152524999,7.19866890791278,192460.928224814,0.0,1.0
1999-04-01,6.0,6.0,5.5,6.0,24700,5.66452635376743,5.66452635376743,5.19248249095348,5.66452635376743,26162.8229342482,0.0,1.0
1999-04-05,6.0,6.0,5.75,6.0,22700,5.66452635376743,5.66452635376743,5.42850442236045,5.66452635376743,24044.3757330945,0.0,1.0
1999-04-06,6.25,6.375,6.0,6.25,92000,5.90054828517441,6.0185592508779,5.66452635376743,5.90054828517441,97448.5712530702,0.0,1.0
1999-04-07,6.188,6.313,6.063,6.063,26600,5.84201484618548,5.96002581188896,5.72400388048199,5.72400388048199,28175.3477753442,0.0,1.0
1999-04-08,5.375,6.063,5.125,6.063,92200,5.07447152524999,5.72400388048199,4.83844959384301,5.72400388048199,97660.4159731857,0.0,1.0
1999-04-09,5.5,5.875,5.438,5.75,71700,5.19248249095348,5.54651538806394,5.13394905196455,5.42850442236045,75946.3321613602,0.0,1.0
1999-04-12,5.438,5.75,5.313,5.5,61400,5.13394905196455,5.42850442236045,5.01593808626106,5.19248249095348,65036.3290754186,0.0,1.0
1999-04-13,5.5,5.625,5.438,5.625,87300,5.19248249095348,5.31049345665697,5.13394905196455,5.31049345665697,92470.2203303591,0.0,1.0
1999-04-14,5.563,6.125,5.563,5.625,76900,5.25196001766804,5.78253731947092,5.25196001766804,5.31049345665697,81454.2948843598,0.0,1.0
1999-04-15,6.75,6.75,6.0,6.25,109900,6.37259214798836,6.37259214798836,5.66452635376743,5.90054828517441,116408.673703396,0.0,1.0
1999-04-16,7.0,7.0,6.531,6.531,56000,6.60861407939534,6.60861407939534,6.16583693607585,6.16583693607585,59316.5216323036,0.0,1.0
1999-04-19,7.313,8.0,6.75,6.75,71600,6.90411353751687,7.55270180502324,6.37259214798836,6.37259214798836,75840.4098013026,0.0,1.0
1999-04-20,7.75,7.75,7.063,7.313,103100,7.31667987361626,7.31667987361626,6.66809160610989,6.90411353751687,109205.953219473,0.0,1.0
1999-04-21,6.75,7.563,6.375,7.563,63700,6.37259214798836,7.14013546892385,6.0185592508779,7.14013546892385,67472.5433567454,0.0,1.0
1999-04-22,7.5,7.625,6.688,6.938,55300,7.08065794220929,7.19866890791278,6.31405870899943,6.55008064040641,58575.0651118999,0.0,1.0
1999-04-23,7.438,7.875,7.0,7.0,161900,7.02212450322036,7.43469083931975,6.60861407939534,6.60861407939534,171488.300933392,0.0,1.0
1999-04-26,7.0,7.563,7.0,7.375,10300,6.60861407939534,7.14013546892385,6.60861407939534,6.9626469765058,10910.0030859416,0.0,1.0
1999-04-27,7.563,7.563,7.094,7.094,52700,7.14013546892385,7.14013546892385,6.69735832560436,6.69735832560436,55821.0837504,0.0,1.0
1999-04-28,7.625,8.438,7.125,7.563,84300,7.19866890791278,7.96621222884826,6.72662504509882,7.14013546892385,89292.5495286285,0.0,1.0
1999-04-29,8.0,8.25,7.688,7.688,28900,7.55270180502324,7.78872373643022,7.25814643462733,7.25814643462733,30611.562056671,0.0,1.0
1999-04-30,8.0,8.5,8.0,8.188,97000,7.55270180502324,8.02474566783719,7.55270180502324,7.73019029744129,102744.689255955,0.0,1.0
1999-05-03,8.438,8.438,7.875,8.188,25100,7.96621222884826,7.96621222884826,7.43469083931975,7.73019029744129,26586.512374479,0.0,1.0
1999-05-04,7.625,8.5,7.125,8.188,21200,7.19866890791278,8.02474566783719,6.72662504509882,7.73019029744129,22455.5403322292,0.0,1.0
1999-05-05,7.25,7.625,7.0,7.625,9100,6.84463601080231,7.19866890791278,6.60861407939534,7.19866890791278,9638.93476524935,0.0,1.0
1999-05-06,8.125,8.625,7.75,7.938,28500,7.67071277072673,8.14275663354068,7.31667987361626,7.49416836603431,30187.8726164403,0.0,1.0
1999-05-07,8.125,8.188,7.75,8.031,4900,7.67071277072673,7.73019029744129,7.31667987361626,7.58196852451771,5190.19564282657,0.0,1.0
1999-05-10,8.5,8.875,7.75,7.75,68100,8.02474566783719,8.37877856494766,7.31667987361626,7.31667987361626,72133.1271992836,0.0,1.0
1999-05-11,8.625,9.0,8.25,9.0,13900,8.14275663354068,8.49678953065115,7.78872373643022,8.49678953065115,14723.2080480182,0.0,1.0
1999-05-12,8.625,8.75,8.5,8.5,31800,8.14275663354068,8.26076759924417,8.02474566783719,8.02474566783719,33683.3104983439,0.0,1.0
1999-05-13,8.625,8.75,8.5,8.5,9000,8.14275663354068,8.26076759924417,8.02474566783719,8.02474566783719,9533.01240519166,0.0,1.0
1999-05-14,8.594,8.625,8.125,8.125,31700,8.11348991404622,8.14275663354068,7.67071277072673,7.67071277072673,33577.3881382862,0.0,1.0
1999-05-17,8.188,8.75,8.125,8.75,17400,7.73019029744129,8.26076759924417,7.67071277072673,8.26076759924417,18430.4906500372,0.0,1.0
1999-05-18,8.109,8.75,8.063,8.75,20300,7.65560736711668,8.26076759924417,7.6121793317378,8.26076759924417,21502.2390917101,0.0,1.0
1999-05-19,8.125,8.375,8.0,8.375,48700,7.67071277072673,7.90673470213371,7.55270180502324,7.90673470213371,51584.1893480926,0.0,1.0
1999-05-20,7.875,8.375,7.563,8.375,8900,7.43469083931975,7.90673470213371,7.14013546892385,7.90673470213371,9427.09004513398,0.0,1.0
1999-05-21,8.188,8.25,8.0,8.0,12100,7.73019029744129,7.78872373643022,7.55270180502324,7.55270180502324,12816.6055669799,0.0,1.0
1999-05-24,8.188,8.5,7.875,8.125,64600,7.73019029744129,8.02474566783719,7.43469083931975,7.67071277072673,68425.8445972646,0.0,1.0
1999-05-25,8.188,8.25,8.0,8.25,80800,7.73019029744129,7.78872373643022,7.55270180502324,7.78872373643022,85585.2669266096,0.0,1.0
1999-05-26,7.375,8.125,7.375,8.0,75800,6.9626469765058,7.67071277072673,6.9626469765058,7.55270180502324,80289.1489237253,0.0,1.0
1999-05-27,7.25,7.438,7.25,7.438,2900,6.84463601080231,7.02212450322036,6.84463601080231,7.02212450322036,3071.74844167287,0.0,1.0
1999-05-28,6.438,7.125,6.0,7.125,166800,6.07803677759245,6.72662504509882,5.66452635376743,6.72662504509882,176678.496576219,0.0,1.0
1999-06-01,6.375,7.0,6.375,6.656,66300,6.0185592508779,6.60861407939534,6.0185592508779,6.28384790177934,70226.5247182452,0.0,1.0
1999-06-02,6.625,7.0,6.531,7.0,87200,6.25458118228487,6.60861407939534,6.16583693607585,6.60861407939534,92364.2979703014,0.0,1.0
1999-06-03,6.688,6.875,6.563,6.563,16100,6.31405870899943,6.49060311369185,6.19604774329594,6.19604774329594,17053.4999692873,0.0,1.0
1999-06-04,6.75,6.875,6.375,6.75,10400,6.37259214798836,6.49060311369185,6.0185592508779,6.37259214798836,11015.9254459992,0.0,1.0
1999-06-07,6.625,6.625,6.438,6.625,6400,6.25458118228487,6.25458118228487,6.07803677759245,6.25458118228487,6779.03104369185,0.0,1.0
1999-06-08,7.0,7.375,6.813,6.875,11400,6.60861407939534,6.9626469765058,6.43206967470292,6.49060311369185,12075.1490465761,0.0,1.0
1999-06-09,6.875,7.313,6.75,7.0,99400,6.49060311369185,6.90411353751687,6.37259214798836,6.60861407939534,105286.825897339,0.0,1.0
1999-06-10,6.875,6.938,6.25,6.875,91500,6.49060311369185,6.55008064040641,5.90054828517441,6.49060311369185,96918.9594527818,0.0,1.0
1999-06-11,6.5,6.875,6.5,6.625,70500,6.18377460286278,6.54053082995101,6.18377460286278,6.30269334522552,74105.2236586782,0.05,1.0
1999-06-14,6.75,6.75,6.438,6.5,14500,6.42161208758827,6.42161208758827,6.12479090665086,6.18377460286278,15241.4999014303,0.0,1.0
1999-06-15,6.5,6.625,6.5,6.563,46500,6.18377460286278,6.30269334522552,6.18377460286278,6.2437096490136,48877.9134770005,0.0,1.0
1999-06-16,6.188,6.297,6.125,6.188,10900,5.88695342192536,5.99065056526568,5.82701837577454,5.88695342192536,11457.4033741786,0.0,1.0
1999-06-17,6.063,6.5,5.938,6.375,27400,5.76803467956262,6.18377460286278,5.64911593719987,6.06485586050003,28801.179124082,0.0,1.0
1999-06-18,6.688,7.125,6.313,6.313,45300,6.36262839137635,6.77836831467651,6.00587216428811,6.00587216428811,47616.5479679166,0.0,1.0
1999-06-21,6.5,6.969,6.25,6.969,44000,6.18377460286278,6.6299577242078,5.94593711813729,6.6299577242078,46250.0686664091,0.0,1.0
1999-06-22,6.25,6.609,6.25,6.5,37500,5.94593711813729,6.28747174620309,5.94593711813729,6.18377460286278,39417.6721588713,0.0,1.0
1999-06-23,6.5,6.5,6.313,6.313,15700,6.18377460286278,6.18377460286278,6.00587216428811,6.00587216428811,16502.8654105141,0.0,1.0
1999-06-24,6.5,6.75,6.375,6.375,21100,6.18377460286278,6.42161208758827,6.06485586050003,6.06485586050003,22179.0102013916,0.0,1.0
1999-06-25,7.0,7.063,6.188,6.25,115300,6.65944957231376,6.71938461846458,5.88695342192536,5.94593711813729,121196.202664477,0.0,1.0
1999-06-28,7.0,7.125,6.875,6.875,47500,6.65944957231376,6.77836831467651,6.54053082995101,6.54053082995101,49929.0514012371,0.0,1.0
1999-06-29,7.0,7.094,6.406,7.094,22800,6.65944957231376,6.74887646657055,6.09434770860599,6.74887646657055,23965.9446725938,0.0,1.0
1999-06-30,6.188,7.094,6.156,7.0,339500,5.88695342192536,6.74887646657055,5.8565102238805,6.65944957231376,356861.325278316,0.0,1.0
1999-07-01,6.313,6.5,6.25,6.5,140200,6.00587216428811,6.18377460286278,5.94593711813729,6.18377460286278,147369.536977967,0.0,1.0
1999-07-02,6.875,7.063,6.406,6.438,76100,6.54053082995101,6.71938461846458,6.09434770860599,6.12479090665086,79991.596034403,0.0,1.0
1999-07-06,7.5,7.625,6.969,7.063,180800,7.13512454176474,7.25404328412749,6.6299577242078,6.71938461846458,190045.736701972,0.0,1.0
1999-07-07,7.563,7.875,7.469,7.469,78700,7.19505958791557,7.49188076885298,7.10563269365878,7.10563269365878,82724.554637418,0.0,1.0
1999-07-08,7.75,7.75,7.375,7.75,74900,7.37296202649024,7.37296202649024,7.016205799402,7.37296202649024,78730.230525319,0.0,1.0
1999-07-09,7.938,8.0,7.625,7.813,180500,7.5518158150038,7.61079951121573,7.25404328412749,7.43289707264106,189730.395324701,0.0,1.0
1999-07-12,8.063,8.125,7.875,7.938,56500,7.67073455736655,7.72971825357847,7.49188076885298,7.5518158150038,59389.2927193662,0.0,1.0
1999-07-13,8.375,8.375,7.938,7.938,107000,7.96755573830396,7.96755573830396,7.5518158150038,7.5518158150038,112471.757893313,0.0,1.0
1999-07-14,8.625,9.0,8.25,8.625,110300,8.20539322302946,8.56214945011769,7.84863699594122,8.20539322302946,115940.513043294,0.0,1.0
1999-07-15,8.5,8.625,8.438,8.438,113500,8.08647448066671,8.20539322302946,8.02749078445479,8.02749078445479,119304.154400851,0.0,1.0
1999-07-16,9.0,9.563,8.75,8.938,123400,8.56214945011769,9.0977594657195,8.3243119653922,8.50316575390577,129710.419850793,0.0,1.0
1999-07-19,8.688,9.375,8.688,9.25,50400,8.26532826918028,8.91890567720593,8.26532826918028,8.79998693484318,52977.3513815231,0.0,1.0
1999-07-20,8.625,8.875,8.625,8.875,86000,8.20539322302946,8.44323070775495,8.20539322302946,8.44323070775495,90397.861484345,0.0,1.0
1999-07-21,8.625,8.813,8.375,8.625,15800,8.20539322302946,8.38424701154303,7.96755573830396,8.20539322302946,16607.9792029378,0.0,1.0
1999-07-22,8.375,8.875,8.375,8.875,67600,7.96755573830396,8.44323070775495,7.96755573830396,8.44323070775495,71056.9236783922,0.0,1.0
1999-07-23,8.625,8.625,8.313,8.375,19300,8.20539322302946,8.20539322302946,7.90857204209204,7.96755573830396,20286.9619377658,0.0,1.0
1999-07-26,8.75,9.125,8.5,8.75,25900,8.3243119653922,8.68106819248044,8.08647448066671,8.3243119653922,27224.4722377272,0.0,1.0
1999-07-27,10.75,11.44,10.0,11.38,458700,10.2270118431961,10.8834433010385,9.51349938901966,10.8263623047044,482156.965847316,0.0,1.0
1999-07-28,10.5,11.81,10.06,11.25,182200,9.98917435847064,11.2354427784322,9.57058038535378,10.7026868126471,191517.329795903,0.0,1.0
1999-07-29,10.5,10.63,8.875,8.875,111000,9.98917435847064,10.1128498505279,8.44323070775495,8.44323070775495,116676.309590259,0.0,1.0
1999-07-30,10.5,10.53,9.625,10.0,96500,9.98917435847064,10.0177148566377,9.15674316193142,9.51349938901966,101434.809688829,0.0,1.0
1999-08-02,10.56,10.63,9.625,10.28,37600,10.0462553548048,10.1128498505279,9.15674316193142,9.77987737191221,39522.7859512949,0.0,1.0
1999-08-03,10.44,10.63,9.875,10.5,51500,9.93209336213652,10.1128498505279,9.39458064665691,9.98917435847064,54133.6030981834,0.0,1.0
1999-08-04,10.38,10.5,10.0,10.5,59400,9.87501236580241,9.98917435847064,9.51349938901966,9.98917435847064,62437.5926996522,0.0,1.0
1999-08-05,10.0,10.19,9.625,10.19,94400,9.51349938901966,9.69425587741103,9.15674316193142,9.69425587741103,99227.4200479322,0.0,1.0
1999-08-06,9.875,10.06,9.875,9.875,4000,9.39458064665691,9.57058038535378,9.39458064665691,9.39458064665691,4204.55169694628,0.0,1.0
1999-08-09,9.75,10.0,9.5,10.0,40000,9.27566190429417,9.51349938901966,9.03782441956868,9.51349938901966,42045.5169694628,0.0,1.0
1999-08-10,9.375,9.688,9.25,9.625,37600,8.91890567720593,9.21667820808225,8.79998693484318,9.15674316193142,39522.785951295,0.0,1.0
1999-08-11,10.06,10.44,9.375,9.625,475800,9.57058038535378,9.93209336213652,8.91890567720593,9.15674316193142,500131.42435176,0.0,1.0
1999-08-12,10.63,10.69,10.25,10.25,623000,10.1128498505279,10.169930846862,9.75133687374515,9.75133687374515,654858.926799383,0.0,1.0
1999-08-13,11.13,11.88,10.81,10.88,639700,10.5885248199789,11.3020372741554,10.2840928395303,10.3506873352534,672412.930134133,0.0,1.0
1999-08-16,10.75,11.25,10.0,11.13,295700,10.2270118431961,10.7026868126471,9.51349938901966,10.5885248199789,310821.484196755,0.0,1.0
1999-08-17,11.13,11.25,10.63,10.94,63900,10.5885248199789,10.7026868126471,10.1128498505279,10.4077683315875,67167.7133587167,0.0,1.0
1999-08-18,11.0,11.25,10.88,11.0,67300,10.4648493279216,10.7026868126471,10.3506873352534,10.4648493279216,70741.5823011213,0.0,1.0
1999-08-19,11.19,11.19,10.75,11.0,43300,10.645605816313,10.645605816313,10.2270118431961,10.4648493279216,45514.2721194435,0.0,1.0
1999-08-20,11.0,11.25,11.0,11.13,24900,10.4648493279216,10.7026868126471,10.4648493279216,10.5885248199789,26173.3343134907,0.0,1.0
1999-08-23,10.88,11.0,10.75,11.0,31800,10.3506873352534,10.4648493279216,10.2270118431961,10.4648493279216,33426.1859907229,0.0,1.0
1999-08-24,10.19,10.75,10.06,10.66,139400,9.69425587741103,10.2270118431961,9.57058038535378,10.141390348695,146528.626638578,0.0,1.0
1999-08-25,10.25,10.5,10.19,10.31,30900,9.75133687374515,9.98917435847064,9.69425587741103,9.80841787007927,32480.16185891,0.0,1.0
1999-08-26,10.44,10.5,10.25,10.25,105500,9.93209336213652,9.98917435847064,9.75133687374515,9.75133687374515,110895.051006958,0.0,1.0
1999-08-27,10.19,10.28,10.0,10.28,51400,9.69425587741103,9.77987737191221,9.51349938901966,9.77987737191221,54028.4893057597,0.0,1.0
1999-08-30,9.75,10.38,9.75,10.25,55300,9.27566190429417,9.87501236580241,9.27566190429417,9.75133687374515,58127.9272102823,0.0,1.0
1999-08-31,9.75,10.25,9.375,9.625,158200,9.27566190429417,9.75133687374515,8.91890567720593,9.15674316193142,166290.019614225,0.0,1.0
1999-09-01,10.0,10.0,9.75,9.938,18100,9.51349938901966,9.51349938901966,9.27566190429417,9.45451569280774,19025.5964286819,0.0,1.0
1999-09-02,10.0,10.13,9.875,9.875,1500,9.51349938901966,9.63717488107691,9.39458064665691,9.39458064665691,1576.70688635485,0.0,1.0
1999-09-03,10.44,10.44,9.75,9.781,24900,9.93209336213652,9.93209336213652,9.27566190429417,9.30515375240013,26173.3343134906,0.0,1.0
1999-09-07,10.44,11.0,10.0,10.25,29500,9.93209336213652,10.4648493279216,9.51349938901966,9.75133687374515,31008.5687649788,0.0,1.0
1999-09-08,10.31,10.63,10.0,10.13,8300,9.80841787007927,10.1128498505279,9.51349938901966,9.63717488107691,8724.44477116353,0.0,1.0
1999-09-09,10.25,10.25,9.5,10.13,42200,9.75133687374515,9.75133687374515,9.03782441956868,9.63717488107691,44358.0204027833,0.0,1.0
1999-09-10,10.44,10.5,10.0,10.0,17600,9.93209336213652,9.98917435847064,9.51349938901966,9.51349938901966,18500.0274665636,0.0,1.0
1999-09-13,10.0,10.0,9.875,9.875,8300,9.56106688596476,9.56106688596476,9.4415535498902,9.4415535498902,8681.03957329704,0.05,1.0
1999-09-14,10.0,10.0,9.625,9.875,5400,9.56106688596476,9.56106688596476,9.20252687774108,9.4415535498902,5647.9052645547,0.0,1.0
1999-09-15,9.938,9.938,9.625,9.781,2900,9.50178827127178,9.50178827127178,9.20252687774108,9.35167952116213,3033.13430874234,0.0,1.0
1999-09-16,9.734,10.19,9.688,9.688,9700,9.30674250679809,9.74272715679809,9.26276159912266,9.26276159912266,10145.311308552,0.0,1.0
1999-09-17,9.938,10.19,9.688,10.19,6000,9.50178827127178,9.74272715679809,9.26276159912266,9.74272715679809,6275.45029394967,0.0,1.0
1999-09-20,10.13,10.38,9.875,10.06,1200,9.6853607554823,9.92438742763142,9.4415535498902,9.61843328728055,1255.09005878993,0.0,1.0
1999-09-21,10.13,10.5,9.875,10.5,13800,9.6853607554823,10.039120230263,9.4415535498902,10.039120230263,14433.5356760842,0.0,1.0
1999-09-22,10.0,10.06,9.875,9.875,17800,9.56106688596476,9.61843328728055,9.4415535498902,9.4415535498902,18617.169205384,0.0,1.0
1999-09-23,10.0,10.19,9.875,9.875,8300,9.56106688596476,9.74272715679809,9.4415535498902,9.4415535498902,8681.03957329704,0.0,1.0
1999-09-24,9.813,10.0,9.625,9.625,25000,9.38227493519722,9.56106688596476,9.20252687774108,9.20252687774108,26147.7095581236,0.0,1.0
1999-09-27,9.625,10.0,9.625,9.625,53100,9.20252687774108,9.56106688596476,9.20252687774108,9.20252687774108,55537.7351014546,0.0,1.0
1999-09-28,9.75,10.0,9.625,9.688,31300,9.32204021381564,9.56106688596476,9.20252687774108,9.26276159912266,32736.9323667708,0.0,1.0
1999-09-29,9.75,10.0,9.75,10.0,2300,9.32204021381564,9.56106688596476,9.32204021381564,9.56106688596476,2405.58927934737,0.0,1.0
1999-09-30,10.75,10.88,9.75,9.875,38600,10.2781469024121,10.4024407719297,9.32204021381564,9.4415535498902,40372.0635577429,0.0,1.0
1999-10-01,10.94,11.06,10.38,10.88,165300,10.4598071732454,10.574539975877,9.92438742763142,10.4024407719297,172888.655598314,0.0,1.0
1999-10-04,11.25,11.25,10.75,10.75,66000,10.7562002467104,10.7562002467104,10.2781469024121,10.2781469024121,69029.9532334461,0.0,1.0
1999-10-05,11.13,11.38,10.75,11.38,77400,10.6414674440788,10.8804941162279,10.2781469024121,10.8804941162279,80953.3087919506,0.0,1.0
1999-10-06,11.25,11.25,10.88,11.0,36700,10.7562002467104,10.7562002467104,10.4024407719297,10.5171735745612,38384.8376313253,0.0,1.0
1999-10-07,11.0,11.0,10.75,10.88,24000,10.5171735745612,10.5171735745612,10.2781469024121,10.4024407719297,25101.8011757988,0.0,1.0
1999-10-08,10.75,11.25,10.56,10.56,13100,10.2781469024121,10.7562002467104,10.0964866315788,10.0964866315788,13701.3998084568,0.0,1.0
1999-10-11,11.0,11.0,10.63,10.63,9100,10.5171735745612,10.5171735745612,10.1634140997805,10.1634140997805,9517.76627915703,0.0,1.0
1999-10-12,10.63,10.75,10.13,10.63,42100,10.1634140997805,10.2781469024121,9.6853607554823,10.1634140997805,44032.7428958804,0.0,1.0
1999-10-13,10.63,10.63,10.13,10.13,3700,10.1634140997805,10.1634140997805,9.6853607554823,9.6853607554823,3869.86101460231,0.0,1.0
1999-10-14,10.38,10.75,10.38,10.5,24000,9.92438742763142,10.2781469024121,9.92438742763142,10.039120230263,25101.8011757987,0.0,1.0
1999-10-15,10.38,10.5,10.13,10.5,41900,9.92438742763142,10.039120230263,9.6853607554823,10.039120230263,43823.5612194152,0.0,1.0
1999-10-18,9.625,10.25,9.25,10.25,22200,9.20252687774108,9.80009355811388,8.8439868695174,9.80009355811388,23219.1660876138,0.0,1.0
1999-10-19,10.5,10.5,9.688,9.75,106400,10.039120230263,10.039120230263,9.26276159912266,9.32204021381564,111284.651879374,0.0,1.0
1999-10-20,10.25,10.5,9.813,9.813,22500,9.80009355811388,10.039120230263,9.38227493519722,9.38227493519722,23532.9386023113,0.0,1.0
1999-10-21,10.5,10.5,10.13,10.13,12600,10.039120230263,10.039120230263,9.6853607554823,9.6853607554823,13178.4456172943,0.0,1.0
1999-10-22,9.75,10.25,9.75,10.06,51000,9.32204021381564,9.80009355811388,9.32204021381564,9.61843328728055,53341.3274985722,0.0,1.0
1999-10-25,9.875,10.13,9.688,9.813,10900,9.4415535498902,9.6853607554823,9.26276159912266,9.38227493519722,11400.4013673419,0.0,1.0
1999-10-26,9.75,10.13,9.625,9.813,111300,9.32204021381564,9.6853607554823,9.20252687774108,9.38227493519722,116409.602952766,0.0,1.0
1999-10-27,9.25,9.625,9.063,9.625,40600,8.8439868695174,9.20252687774108,8.66519491874986,9.20252687774108,42463.8803223928,0.0,1.0
1999-10-28,9.0,9.25,9.0,9.25,67000,8.60496019736828,8.8439868695174,8.60496019736828,8.8439868695174,70075.8616157713,0.0,1.0
1999-10-29,9.0,9.375,8.938,9.125,43300,8.60496019736828,8.96350020559196,8.5456815826753,8.72447353344284,45287.8329546701,0.0,1.0
1999-11-01,8.875,9.188,8.75,9.125,25300,8.48544686129372,8.78470825482442,8.36593352521916,8.72447353344284,26461.4820728211,0.0,1.0
1999-11-02,8.875,9.0,8.75,9.0,5500,8.48544686129372,8.60496019736828,8.36593352521916,8.60496019736828,5752.4961027872,0.0,1.0
1999-11-03,9.25,9.375,9.0,9.0,92300,8.8439868695174,8.96350020559196,8.60496019736828,8.60496019736828,96537.3436885924,0.0,1.0
1999-11-04,9.5,9.5,9.125,9.438,8300,9.08301354166652,9.08301354166652,8.72447353344284,9.02373492697354,8681.03957329704,0.0,1.0
1999-11-05,9.625,9.75,9.375,9.5,15100,9.20252687774108,9.32204021381564,8.96350020559196,9.08301354166652,15793.2165731067,0.0,1.0
1999-11-08,10.13,10.13,9.375,9.375,14000,9.6853607554823,9.6853607554823,8.96350020559196,8.96350020559196,14642.7173525492,0.0,1.0
1999-11-09,10.0,10.0,9.75,9.75,11200,9.56106688596476,9.56106688596476,9.32204021381564,9.32204021381564,11714.1738820394,0.0,1.0
1999-11-10,10.25,10.25,9.875,10.0,17900,9.80009355811388,9.80009355811388,9.4415535498902,9.56106688596476,18721.7600436165,0.0,1.0
1999-11-11,10.5,10.5,10.0,10.25,11200,10.039120230263,10.039120230263,9.56106688596476,9.80009355811388,11714.1738820394,0.0,1.0
1999-11-12,10.5,10.63,9.75,10.44,12400,10.039120230263,10.1634140997805,9.32204021381564,9.98175382894721,12969.2639408293,0.0,1.0
1999-11-15,10.0,10.38,9.75,10.06,2000,9.56106688596476,9.92438742763142,9.32204021381564,9.61843328728055,2091.81676464989,0.0,1.0
1999-11-16,10.03,10.03,9.75,9.75,1600,9.58975008662265,9.58975008662265,9.32204021381564,9.32204021381564,1673.45341171991,0.0,1.0
1999-11-17,10.0,10.0,9.875,9.875,2500,9.56106688596476,9.56106688596476,9.4415535498902,9.4415535498902,2614.77095581236,0.0,1.0
1999-11-18,9.875,10.25,9.875,10.25,8600,9.4415535498902,9.80009355811388,9.4415535498902,9.80009355811388,8994.81208799453,0.0,1.0
1999-11-19,10.06,10.06,9.875,9.875,4500,9.61843328728055,9.61843328728055,9.4415535498902,9.4415535498902,4706.58772046225,0.0,1.0
1999-11-22,9.688,9.688,9.688,9.688,100,9.26276159912266,9.26276159912266,9.26276159912266,9.26276159912266,104.590838232494,0.0,1.0
1999-11-23,9.875,9.875,9.5,9.625,3700,9.4415535498902,9.4415535498902,9.08301354166652,9.20252687774108,3869.8610146023,0.0,1.0
1999-11-24,10.0,10.0,9.5,9.75,36100,9.56106688596476,9.56106688596476,9.08301354166652,9.32204021381564,37757.2926019305,0.0,1.0
1999-11-26,9.563,9.625,9.25,9.625,25400,9.1432482630481,9.20252687774108,8.8439868695174,9.20252687774108,26566.0729110536,0.0,1.0
1999-11-29,9.5,10.0,9.5,9.969,43500,9.08301354166652,9.56106688596476,9.08301354166652,9.53142757861827,45497.0146311351,0.0,1.0
1999-11-30,10.0,10.0,9.75,9.813,29100,9.56106688596476,9.56106688596476,9.32204021381564,9.38227493519722,30435.9339256559,0.0,1.0
1999-12-01,9.75,10.0,9.75,9.813,20400,9.32204021381564,9.56106688596476,9.32204021381564,9.38227493519722,21336.5309994289,0.0,1.0
1999-12-02,11.0,11.0,9.75,9.875,87800,10.5171735745612,10.5171735745612,9.32204021381564,9.4415535498902,91830.7559681305,0.0,1.0
1999-12-03,10.75,10.88,10.25,10.88,61000,10.2781469024121,10.4024407719297,9.80009355811388,10.4024407719297,63800.4113218217,0.0,1.0
1999-12-06,10.75,11.0,10.44,11.0,15100,10.2781469024121,10.5171735745612,9.98175382894721,10.5171735745612,15793.2165731067,0.0,1.0
1999-12-07,10.88,10.88,10.25,10.38,9200,10.4024407719297,10.4024407719297,9.80009355811388,9.92438742763142,9622.35711738946,0.0,1.0
1999-12-08,10.25,10.63,10.13,10.63,33300,9.80009355811388,10.1634140997805,9.6853607554823,10.1634140997805,34828.7491314207,0.0,1.0
1999-12-09,10.0,10.75,10.0,10.25,56300,9.56106688596476,10.2781469024121,9.56106688596476,9.80009355811388,58884.6419248944,0.0,1.0
1999-12-10,10.13,10.25,9.875,10.25,36800,9.6853607554823,9.80009355811388,9.4415535498902,9.80009355811388,38489.428469558,0.0,1.0
1999-12-13,10.5,10.56,10.13,10.19,231700,10.039120230263,10.0964866315788,9.6853607554823,9.74272715679809,242336.97218469,0.0,1.0
1999-12-14,10.88,11.0,10.5,10.63,104700,10.4024407719297,10.5171735745612,10.039120230263,10.1634140997805,109506.607629421,0.0,1.0
1999-12-15,12.13,12.13,10.75,10.75,76000,11.5975741326753,11.5975741326753,10.2781469024121,10.2781469024121,79489.0370566955,0.0,1.0
1999-12-16,12.63,13.13,12.0,12.25,98500,12.0756274769735,12.5536808212717,11.4732802631577,11.7123069353068,103021.975659007,0.0,1.0
1999-12-17,12.94,13.13,12.63,13.0,51200,12.3720205504384,12.5536808212717,12.0756274769735,12.4293869517542,53550.5091750372,0.0,1.0
1999-12-20,12.5,13.13,11.75,12.94,121400,11.9513336074559,12.5536808212717,11.2342535910086,12.3720205504384,126973.277614249,0.0,1.0
1999-12-21,13.06,13.13,12.75,13.0,66100,12.5345586874998,12.6017423864374,12.237030877919,12.476972659839,68870.8730416572,0.05,1.0
1999-12-22,12.88,13.25,12.75,13.06,129800,12.3618006045174,12.716914441759,12.237030877919,12.5345586874998,135241.139497838,0.0,1.0
1999-12-23,14.0,14.5,12.75,12.88,130500,13.4367397875189,13.9166233513589,12.237030877919,12.3618006045174,135970.483085269,0.0,1.0
1999-12-27,14.06,14.5,13.5,14.31,35500,13.4943258151797,13.9166233513589,12.956856223679,13.7342675970997,36988.1390768356,0.0,1.0
1999-12-28,15.0,15.13,14.38,14.5,33000,14.3965069151988,14.5212766417972,13.8014512960373,13.9166233513589,34383.340550298,0.0,1.0
1999-12-29,15.13,15.13,14.63,14.94,41100,14.5212766417972,14.5212766417972,14.0413930779573,14.3389208875381,42822.8877762802,0.0,1.0
1999-12-30,15.0,15.06,14.63,15.06,79400,14.3965069151988,14.4540929428596,14.0413930779573,14.4540929428596,82728.4012028381,0.0,1.0
1999-12-31,15.0,15.0,14.63,14.88,19600,14.3965069151988,14.3965069151988,14.0413930779573,14.2813348598773,20421.6204480558,0.0,1.0
2000-01-03,14.5,14.63,14.25,14.63,89500,13.9166233513589,14.0413930779573,13.6766815694389,14.0413930779573,93251.7872500501,0.0,1.0
2000-01-04,14.38,14.5,14.0,14.0,56400,13.8014512960373,13.9166233513589,13.4367397875189,13.4367397875189,58764.2547586909,0.0,1.0
2000-01-05,15.69,15.94,14.38,14.38,86000,15.058746233298,15.298688015218,13.8014512960373,13.8014512960373,89605.0693128974,0.0,1.0
2000-01-06,16.19,16.25,15.5,15.94,73400,15.538629797138,15.5962158247988,14.8763904790388,15.298688015218,76476.8847391471,0.0,1.0
2000-01-07,16.88,16.88,16.0,16.0,25500,16.2008691152371,16.2008691152371,15.3562740428788,15.3562740428788,26568.9449706847,0.0,1.0
2000-01-10,16.63,17.0,16.5,16.88,42400,15.9609273333171,16.3160411705587,15.8361576067187,16.2008691152371,44177.3830100797,0.0,1.0
2000-01-11,16.06,16.88,16.0,16.63,62600,15.4138600705396,16.2008691152371,15.3562740428788,15.9609273333171,65224.1551045043,0.0,1.0
2000-01-12,16.13,16.13,15.5,16.0,225700,15.4810437694772,15.4810437694772,14.8763904790388,15.3562740428788,235161.210975824,0.0,1.0
2000-01-13,15.63,15.63,15.0,15.38,29000,15.0011602056372,15.0011602056372,14.3965069151988,14.7612184237172,30215.6629078375,0.0,1.0
2000-01-14,15.75,15.75,15.75,15.75,3700,15.1163322609588,15.1163322609588,15.1163322609588,15.1163322609588,3855.10181927582,0.0,1.0
2000-01-18,15.0,15.69,15.0,15.38,8500,14.3965069151988,15.058746233298,14.3965069151988,14.7612184237172,8856.31499022826,0.0,1.0
2000-01-19,14.75,15.0,14.75,14.75,18100,14.1565651332789,14.3965069151988,14.1565651332789,14.1565651332789,18858.741332133,0.0,1.0
2000-01-20,13.5,15.0,13.25,14.88,72100,12.956856223679,14.3965069151988,12.716914441759,14.2813348598773,75122.3895053475,0.0,1.0
2000-01-21,14.5,14.5,13.0,13.5,17100,13.9166233513589,13.9166233513589,12.476972659839,12.956856223679,17816.821921518,0.0,1.0
2000-01-24,14.69,15.0,14.0,14.5,22800,14.0989791056181,14.3965069151988,13.4367397875189,13.9166233513589,23755.7625620239,0.0,1.0
2000-01-25,14.94,15.0,14.5,14.94,82500,14.3389208875381,14.3965069151988,13.9166233513589,14.3389208875381,85958.3513757444,0.0,1.0
2000-01-26,14.75,14.75,14.5,14.75,12300,14.1565651332789,14.1565651332789,13.9166233513589,14.1565651332789,12815.6087505655,0.0,1.0
2000-01-27,14.63,14.63,14.38,14.5,15200,14.0413930779573,14.0413930779573,13.8014512960373,13.9166233513589,15837.1750413493,0.0,1.0
2000-01-28,14.25,14.63,14.25,14.38,14500,13.6766815694389,14.0413930779573,13.6766815694389,13.8014512960373,15107.8314539188,0.0,1.0
2000-01-31,13.5,14.31,13.5,14.0,16700,12.956856223679,13.7342675970997,12.956856223679,13.4367397875189,17400.0541572719,0.0,1.0
2000-02-01,14.06,14.06,13.5,14.0,20000,13.4943258151797,13.4943258151797,12.956856223679,13.4367397875189,20838.3882123018,0.0,1.0
2000-02-02,14.06,14.06,14.06,14.06,6400,13.4943258151797,13.4943258151797,13.4943258151797,13.4943258151797,6668.28422793656,0.0,1.0
2000-02-03,13.19,14.0,13.13,13.97,181700,12.6593284140982,13.4367397875189,12.6017423864374,13.4079467736885,189316.756908761,0.0,1.0
2000-02-04,13.19,13.19,13.19,13.19,68900,12.6593284140982,12.6593284140982,12.6593284140982,12.6593284140982,71788.2473913794,0.0,1.0
2000-02-07,11.94,12.75,11.38,12.38,43500,11.4596195044983,12.237030877919,10.9221499129975,11.8819170406775,45323.4943617562,0.0,1.0
2000-02-08,13.5,13.5,12.25,12.75,268600,12.956856223679,12.956856223679,11.7571473140791,12.237030877919,279859.553691211,0.0,1.0
2000-02-09,13.03,13.25,12.63,13.0,130900,12.5057656736694,12.716914441759,12.1218588225974,12.476972659839,136387.250849515,0.0,1.0
2000-02-10,12.88,13.19,12.88,13.0,69500,12.3618006045174,12.6593284140982,12.3618006045174,12.476972659839,72413.3990377486,0.0,1.0
2000-02-11,13.38,13.44,12.75,13.38,189200,12.8416841683574,12.8992701960182,12.237030877919,12.8416841683574,197131.152488374,0.0,1.0
2000-02-14,14.13,14.13,12.75,13.13,220200,13.5615095141173,13.5615095141173,12.237030877919,12.6017423864374,229430.654217442,0.0,1.0
2000-02-15,14.88,14.88,14.0,14.0,31100,14.2813348598773,14.2813348598773,13.4367397875189,13.4367397875189,32403.6936701291,0.0,1.0
2000-02-16,15.06,15.63,14.75,15.0,120100,14.4540929428596,15.0011602056372,14.1565651332789,14.3965069151988,125134.521214872,0.0,1.0
2000-02-17,15.61,15.88,14.81,15.0,353500,14.9819648630836,15.2411019875572,14.2141511609397,14.3965069151988,368318.511652433,0.0,1.0
2000-02-18,15.44,15.75,15.31,15.75,44400,14.818804451378,15.1163322609588,14.6940347247796,15.1163322609588,46261.2218313099,0.0,1.0
2000-02-22,15.5,15.5,15.25,15.25,50300,14.8763904790388,14.8763904790388,14.6364486971188,14.6364486971188,52408.5463539389,0.0,1.0
2000-02-23,15.56,15.56,15.25,15.25,43600,14.9339765066996,14.9339765066996,14.6364486971188,14.6364486971188,45427.6863028178,0.0,1.0
2000-02-24,15.13,15.63,15.13,15.56,312500,14.5212766417972,15.0011602056372,14.5212766417972,14.9339765066996,325599.815817215,0.0,1.0
2000-02-25,14.13,15.25,13.25,15.22,114200,13.5615095141173,14.6364486971188,12.716914441759,14.6076556832884,118987.196692243,0.0,1.0
2000-02-28,14.38,14.81,13.56,14.81,13200,13.8014512960373,14.2141511609397,13.0144422513398,14.2141511609397,13753.3362201191,0.0,1.0
2000-02-29,13.63,14.38,13.63,14.38,87900,13.0816259502774,13.8014512960373,13.0816259502774,13.8014512960373,91584.7161930658,0.0,1.0
2000-03-01,14.0,14.0,13.63,14.0,9800,13.4367397875189,13.4367397875189,13.0816259502774,13.4367397875189,10210.8102240279,0.0,1.0
2000-03-02,14.0,14.06,13.63,13.63,31000,13.4367397875189,13.4943258151797,13.0816259502774,13.0816259502774,32299.5017290677,0.0,1.0
2000-03-03,14.06,14.63,13.63,13.63,95200,13.4943258151797,14.0413930779573,13.0816259502774,13.0816259502774,99190.7278905564,0.0,1.0
2000-03-06,13.5,14.22,13.44,14.22,19200,12.956856223679,13.6478885556085,12.8992701960182,13.6478885556085,20004.8526838096,0.0,1.0
2000-03-07,13.31,13.66,13.31,13.66,3900,12.7745004694198,13.1104189641078,12.7745004694198,13.1104189641078,4063.48570139883,0.0,1.0
2000-03-08,13.0,13.38,13.0,13.25,24000,12.476972659839,12.8416841683574,12.476972659839,12.716914441759,25006.0658547621,0.0,1.0
2000-03-09,13.13,13.16,12.56,12.88,31400,12.6017423864374,12.6305354002678,12.0546751236598,12.3618006045174,32716.2694933137,0.0,1.0
2000-03-10,13.0,13.0,12.5,13.0,500,12.476972659839,12.476972659839,11.997089095999,12.476972659839,520.959705307543,0.0,1.0
2000-03-13,12.5,12.69,12.0,12.5,7500,11.997089095999,12.1794448502582,11.5172055321591,11.997089095999,7814.39557961317,0.0,1.0
2000-03-14,12.0,12.5,12.0,12.5,11100,11.5172055321591,11.997089095999,11.5172055321591,11.997089095999,11565.3054578274,0.0,1.0
2000-03-15,12.88,12.94,12.09,12.09,11900,12.3618006045174,12.4193866321782,11.6035845736503,11.6035845736503,12398.8409863195,0.0,1.0
2000-03-16,13.38,13.38,12.63,12.72,7300,12.8896725247414,12.8896725247414,12.1671572486908,12.2538590818169,7577.69445364242,0.05,1.0
2000-03-17,14.75,15.25,13.38,13.44,26600,14.2094670956603,14.6911439463607,12.8896725247414,12.9474737468254,27611.8729406698,0.0,1.0
2000-03-20,14.56,14.56,14.0,14.25,9300,14.0264298923942,14.0264298923942,13.4869518196098,13.72779024496,9653.77512587324,0.0,1.0
2000-03-21,14.25,14.75,14.13,14.13,52700,13.72779024496,14.2094670956603,13.6121878007919,13.6121878007919,54704.7257132816,0.0,1.0
2000-03-22,13.88,14.63,13.88,14.44,18300,13.3713493754417,14.0938646514922,13.3713493754417,13.9108274482261,18996.1381509119,0.0,1.0
2000-03-23,13.63,13.88,13.5,13.88,42500,13.1305109500915,13.3713493754417,13.0052749689095,13.3713493754417,44116.7142849048,0.0,1.0
2000-03-24,13.5,13.88,13.25,13.38,22800,13.0052749689095,13.3713493754417,12.7644365435593,12.8896725247414,23667.3196634311,0.0,1.0
2000-03-27,13.0,13.38,12.88,13.38,180000,12.5235981182091,12.8896725247414,12.407995674041,12.8896725247414,186847.260500773,0.0,1.0
2000-03-28,12.94,13.0,12.94,12.94,42100,12.4657968961251,12.5235981182091,12.4657968961251,12.4657968961251,43701.4981504583,0.0,1.0
2000-03-29,13.75,14.25,13.0,13.31,94500,13.2461133942596,13.72779024496,12.5235981182091,12.8222377656433,98094.8117629057,0.0,1.0
2000-03-30,13.44,13.75,13.0,13.25,44900,12.9474737468254,13.2461133942596,12.5235981182091,12.7644365435593,46608.0110915816,0.0,1.0
2000-03-31,13.75,13.75,13.0,13.0,18700,13.2461133942596,13.2461133942596,12.5235981182091,12.5235981182091,19411.3542853581,0.0,1.0
2000-04-03,13.88,13.94,13.41,13.41,30400,13.3713493754417,13.4291505975258,12.9185731357834,12.9185731357834,31556.4262179083,0.0,1.0
2000-04-04,13.75,14.0,13.44,13.88,2600,13.2461133942596,13.4869518196098,12.9474737468254,13.3713493754417,2698.90487390005,0.0,1.0
2000-04-05,14.38,14.88,14.25,14.75,52300,13.8530262261421,14.3347030768424,13.72779024496,14.2094670956603,54289.5095788354,0.0,1.0
2000-04-06,14.88,15.0,14.5,14.84,128200,14.3347030768424,14.4503055210105,13.9686286703102,14.2961689287864,133076.771089995,0.0,1.0
2000-04-07,14.5,14.75,14.38,14.69,21200,13.9686286703102,14.2094670956603,13.8530262261421,14.1516658735763,22006.4551256465,0.0,1.0
2000-04-10,15.44,15.44,14.38,14.75,16200,14.8741811496268,14.8741811496268,13.8530262261421,14.2094670956603,16816.2534450695,0.0,1.0
2000-04-11,15.44,15.56,14.88,14.88,47900,14.8741811496268,14.9897835937949,14.3347030768424,14.3347030768424,49722.1320999278,0.0,1.0
2000-04-12,15.19,16.5,15.19,15.25,50900,14.6333427242766,15.8953360731116,14.6333427242766,14.6911439463607,52836.2531082741,0.0,1.0
2000-04-13,15.06,15.38,15.0,15.38,126200,14.5081067430945,14.8163799275428,14.4503055210105,14.8163799275428,131000.690417764,0.0,1.0
2000-04-14,14.5,14.88,14.0,14.88,108000,13.9686286703102,14.3347030768424,13.4869518196098,14.3347030768424,112108.356300463,0.0,1.0
2000-04-17,13.88,14.13,13.63,14.0,6200,13.3713493754417,13.6121878007919,13.1305109500915,13.4869518196098,6435.8500839155,0.0,1.0
2000-04-18,14.5,14.63,13.75,13.75,27700,13.9686286703102,14.0938646514922,13.2461133942596,13.2461133942596,28753.7173103966,0.0,1.0
2000-04-19,14.25,14.69,14.25,14.63,4500,13.72779024496,14.1516658735763,13.72779024496,14.0938646514922,4671.1815125193,0.0,1.0
2000-04-20,14.0,14.63,14.0,14.0,3100,13.4869518196098,14.0938646514922,13.4869518196098,13.4869518196098,3217.92504195775,0.0,1.0
2000-04-24,14.0,14.63,13.81,14.44,47700,13.4869518196098,14.0938646514922,13.3039146163437,13.9108274482261,49514.5240327047,0.0,1.0
2000-04-25,14.63,14.81,14.13,14.56,18900,14.0938646514922,14.2672683177444,13.6121878007919,14.0264298923942,19618.9623525812,0.0,1.0
2000-04-26,14.13,14.69,14.13,14.41,3600,13.6121878007919,14.1516658735763,13.6121878007919,13.8819268371841,3736.94521001545,0.0,1.0
2000-04-27,13.75,14.38,13.75,14.38,23800,13.2461133942596,13.8530262261421,13.2461133942596,13.8530262261421,24705.3599995466,0.0,1.0
2000-04-28,14.0,14.0,13.75,13.88,44700,13.4869518196098,13.4869518196098,13.2461133942596,13.3713493754417,46400.4030243585,0.0,1.0
2000-05-01,13.88,14.13,13.56,13.88,133800,13.3713493754417,13.6121878007919,13.0630761909935,13.3713493754417,138889.796972241,0.0,1.0
2000-05-02,13.88,13.88,13.69,13.78,126500,13.3713493754417,13.3713493754417,13.1883121721756,13.2750140053016,131312.102518599,0.0,1.0
2000-05-03,14.13,14.13,14.0,14.0,13400,13.6121878007919,13.6121878007919,13.4869518196098,13.4869518196098,13909.7405039464,0.0,1.0
2000-05-04,14.13,14.23,14.0,14.23,9400,13.6121878007919,13.708523170932,13.4869518196098,13.708523170932,9757.57915948478,0.0,1.0
2000-05-05,14.0,14.25,14.0,14.25,21500,13.4869518196098,13.72779024496,13.4869518196098,13.72779024496,22317.8672264812,0.0,1.0
2000-05-08,14.0,14.25,14.0,14.13,6900,13.4869518196098,13.72779024496,13.4869518196098,13.6121878007919,7162.47831919628,0.0,1.0
2000-05-09,14.0,14.25,13.88,14.25,14300,13.4869518196098,13.72779024496,13.3713493754417,13.72779024496,14843.9768064503,0.0,1.0
2000-05-10,13.94,14.25,13.94,14.06,46600,13.4291505975258,13.72779024496,13.4291505975258,13.5447530416938,48372.6796629776,0.0,1.0
2000-05-11,14.13,14.31,14.13,14.25,26500,13.6121878007919,13.785591467044,13.6121878007919,13.72779024496,27508.0689070582,0.0,1.0
2000-05-12,14.44,14.5,14.19,14.38,44600,13.9108274482261,13.9686286703102,13.6699890228759,13.8530262261421,46296.598990747,0.0,1.0
2000-05-15,13.88,14.38,13.81,14.13,34300,13.3713493754417,13.8530262261421,13.3039146163437,13.6121878007919,35604.7835287584,0.0,1.0
2000-05-16,14.13,14.13,13.75,13.81,64200,13.6121878007919,13.6121878007919,13.2461133942596,13.3039146163437,66642.1895786088,0.0,1.0
2000-05-17,13.88,14.25,13.88,14.13,59200,13.3713493754417,13.72779024496,13.3713493754417,13.6121878007919,61451.9878980319,0.0,1.0
2000-05-18,13.63,13.88,13.63,13.84,41900,13.1305109500915,13.3713493754417,13.1305109500915,13.3328152273857,43493.8900832355,0.0,1.0
2000-05-19,13.25,13.75,12.88,13.69,42000,12.7644365435593,13.2461133942596,12.407995674041,13.1883121721756,43597.6941168468,0.0,1.0
2000-05-22,12.06,13.38,11.63,13.06,44000,11.6180456388924,12.8896725247414,11.2038035472901,12.5813993402931,45673.7747890779,0.0,1.0
2000-05-23,11.94,12.0,11.56,12.0,56000,11.5024431947244,11.5602444168084,11.1363687881921,11.5602444168084,58130.2588224623,0.0,1.0
2000-05-24,11.5,11.88,11.5,11.88,96300,11.0785675661081,11.4446419726403,11.0785675661081,11.4446419726403,99963.2843679128,0.0,1.0
2000-05-25,11.0,11.5,11.0,11.5,11900,10.5968907154077,11.0785675661081,10.5968907154077,11.0785675661081,12352.6799997733,0.0,1.0
2000-05-26,10.5,11.0,10.44,11.0,28800,10.1152138647074,10.5968907154077,10.0574126426233,10.5968907154077,29895.5616801235,0.0,1.0
2000-05-30,10.81,10.94,10.56,10.75,35900,10.4138535121416,10.5390894933237,10.1730150867914,10.3560522900575,37265.6480665428,0.0,1.0
2000-05-31,11.06,11.06,10.63,10.63,35400,10.6546919374917,10.6546919374917,10.2404498458894,10.2404498458894,36746.6278984854,0.0,1.0
2000-06-01,11.63,11.63,9.938,9.938,16000,11.2038035472901,11.2038035472901,9.57380908452016,9.57380908452016,16608.6453778465,0.0,1.0
2000-06-02,11.75,11.88,11.38,11.63,10200,11.3194059914582,11.4446419726403,10.96296512194,11.2038035472901,10588.0114283771,0.0,1.0
2000-06-05,11.31,11.88,11.31,11.88,3600,10.8955303628419,11.4446419726403,10.8955303628419,11.4446419726403,3736.94521001546,0.0,1.0
2000-06-06,11.75,12.31,11.38,11.88,69600,11.3194059914582,11.8588840642426,10.96296512194,11.4446419726403,72247.6073936322,0.0,1.0
2000-06-07,11.0,12.13,11.0,12.13,15800,10.5968907154077,11.6854803979905,10.5968907154077,11.6854803979905,16401.0373106234,0.0,1.0
2000-06-08,11.0,11.38,10.75,10.75,72500,10.5968907154077,10.96296512194,10.3560522900575,10.3560522900575,75257.9243683667,0.0,1.0
2000-06-09,11.03,11.75,11.0,11.0,86700,10.6257913264497,11.3194059914582,10.5968907154077,10.5968907154077,89998.0971412056,0.0,1.0
2000-06-12,11.13,11.69,10.88,11.69,54200,10.7221266965898,11.2616047693742,10.4812882712396,11.2616047693742,56261.7862174548,0.0,1.0
2000-06-13,11.06,11.5,10.94,11.5,19200,10.7028596225618,11.1286515062803,10.5867345633658,11.1286515062803,19840.6787988099,0.05,1.0
2000-06-14,11.19,11.5,11.13,11.5,11200,10.8286617700241,11.1286515062803,10.7705992404261,11.1286515062803,11573.7292993058,0.0,1.0
2000-06-15,11.06,11.38,11.0,11.38,56200,10.7028596225618,11.0125264470844,10.6447970929638,11.0125264470844,58075.3202340164,0.0,1.0
2000-06-16,11.38,11.5,10.94,11.13,194000,11.0125264470844,11.1286515062803,10.5867345633658,10.7705992404261,200473.525362974,0.0,1.0
2000-06-19,12.13,12.63,11.44,11.44,24300,11.7383080670592,12.2221624803757,11.0705889766823,11.0705889766823,25110.8591047437,0.0,1.0
2000-06-20,12.5,12.5,11.88,12.13,33700,12.0963603329134,12.0963603329134,11.4963808604009,11.7383080670592,34824.5247666611,0.0,1.0
2000-06-21,12.38,12.5,11.75,12.5,36300,11.9802352737174,12.0963603329134,11.3705787129386,12.0963603329134,37511.2833540001,0.0,1.0
2000-06-22,11.38,12.38,11.25,12.06,35600,11.0125264470844,11.9802352737174,10.8867242996221,11.6705684491949,36787.9252727932,0.0,1.0
2000-06-23,12.0,12.0,11.5,12.0,74100,11.6125059195969,11.6125059195969,11.1286515062803,11.6125059195969,76572.6197391567,0.0,1.0
2000-06-26,12.06,12.06,11.63,11.88,56600,11.6705684491949,11.6705684491949,11.2544536537426,11.4963808604009,58488.6677089914,0.0,1.0
2000-06-27,12.19,12.19,11.75,12.06,70400,11.7963705966572,11.7963705966572,11.3705787129386,11.6705684491949,72749.155595636,0.0,1.0
2000-06-28,13.56,14.25,12.25,12.25,34700,13.1221316891445,13.7898507795213,11.8544331262551,11.8544331262551,35857.893454099,0.0,1.0
2000-06-29,13.56,14.13,12.75,13.81,69000,13.1221316891445,13.6737257203253,12.3382875395717,13.3640588958027,71302.4394332229,0.0,1.0
2000-06-30,10.88,13.63,10.88,13.13,306800,10.5286720337678,13.1898713070088,10.5286720337678,12.7060168936922,317037.513305984,0.0,1.0
2000-07-03,12.44,12.69,10.88,11.38,34400,12.0382978033154,12.2802250099737,10.5286720337678,11.0125264470844,35547.8828478678,0.0,1.0
2000-07-05,12.56,12.56,11.94,12.19,10200,12.1544228625114,12.1544228625114,11.5544433899989,11.7963705966572,10540.3606118677,0.0,1.0
2000-07-06,13.19,13.31,12.25,12.81,13200,12.7640794232902,12.8802044824862,11.8544331262551,12.3963500691697,13640.4666741818,0.0,1.0
2000-07-07,12.13,14.0,12.13,13.56,37400,11.7383080670592,13.547923572863,11.7383080670592,13.1221316891445,38647.9889101817,0.0,1.0
2000-07-10,12.75,13.31,11.75,12.47,51300,12.3382875395717,12.8802044824862,11.3705787129386,12.0673290681144,53011.8136655701,0.0,1.0
2000-07-11,13.19,13.5,12.63,12.63,30100,12.7640794232902,13.0640691595465,12.2221624803757,12.2221624803757,31104.3974918843,0.0,1.0
2000-07-12,13.44,13.5,13.31,13.38,5400,13.0060066299485,13.0640691595465,12.8802044824862,12.9479441003505,5580.19091216528,0.0,1.0
2000-07-13,13.38,13.56,13.31,13.56,107400,12.9479441003505,13.1221316891445,12.8802044824862,13.1221316891445,110983.797030843,0.0,1.0
2000-07-14,13.56,13.63,13.13,13.38,46900,13.1221316891445,13.1898713070088,12.7060168936922,12.9479441003505,48464.9914408428,0.0,1.0
2000-07-17,13.63,13.63,13.0,13.34,4600,13.1898713070088,13.1898713070088,12.5802147462299,12.9092357472852,4753.49596221486,0.0,1.0
2000-07-18,13.63,13.63,13.25,13.5,6000,13.1898713070088,13.1898713070088,12.8221419528882,13.0640691595465,6200.21212462808,0.0,1.0
2000-07-19,13.0,13.25,13.0,13.25,140400,12.5802147462299,12.8221419528882,12.5802147462299,12.8221419528882,145084.963716298,0.0,1.0
2000-07-20,13.13,13.5,12.81,13.5,24800,12.7060168936922,13.0640691595465,12.3963500691697,13.0640691595465,25627.5434484629,0.0,1.0
2000-07-21,13.06,13.25,13.06,13.25,4700,12.6382772758279,12.8221419528882,12.6382772758279,12.8221419528882,4856.83283095868,0.0,1.0
2000-07-24,12.75,13.06,12.75,13.0,2800,12.3382875395717,12.6382772758279,12.3382875395717,12.5802147462299,2893.43232482644,0.0,1.0
2000-07-25,12.94,13.19,12.56,13.19,18100,12.522152216632,12.7640794232902,12.1544228625114,12.7640794232902,18703.973242628,0.0,1.0
2000-07-26,13.13,13.13,12.75,12.75,25000,12.7060168936922,12.7060168936922,12.3382875395717,12.3382875395717,25834.2171859505,0.0,1.0
2000-07-27,13.0,13.0,12.63,12.88,47600,12.5802147462299,12.5802147462299,12.2221624803757,12.464089687034,49188.3495220497,0.0,1.0
2000-07-28,12.52,13.0,12.5,12.88,4500,12.1157145094461,12.5802147462299,12.0963603329134,12.464089687034,4650.15909347106,0.0,1.0
2000-07-31,13.13,13.13,12.5,12.5,13700,12.7060168936922,12.7060168936922,12.0963603329134,12.0963603329134,14157.1510179009,0.0,1.0
2000-08-01,13.19,13.19,13.0,13.13,244800,12.7640794232902,12.7640794232902,12.5802147462299,12.7060168936922,252968.654684827,0.0,1.0
2000-08-02,13.19,13.63,13.19,13.25,45700,12.7640794232902,13.1898713070088,12.7640794232902,12.8221419528882,47224.9490159174,0.0,1.0
2000-08-03,13.25,13.31,12.94,12.94,27700,12.8221419528882,12.8802044824862,12.522152216632,12.522152216632,28624.312642033,0.0,1.0
2000-08-04,13.25,13.44,13.19,13.38,12100,12.8221419528882,13.0060066299485,12.7640794232902,12.9479441003505,12503.761118,0.0,1.0
2000-08-07,13.25,13.44,13.25,13.44,31100,12.8221419528882,13.0060066299485,12.8221419528882,13.0060066299485,32137.7661793223,0.0,1.0
2000-08-08,13.06,13.25,13.0,13.13,37600,12.6382772758279,12.8221419528882,12.5802147462299,12.7060168936922,38854.6626476695,0.0,1.0
2000-08-09,13.0,13.13,12.81,13.0,73300,12.5802147462299,12.7060168936922,12.3963500691697,12.5802147462299,75745.9247892068,0.0,1.0
2000-08-10,13.0,13.13,12.5,12.5,76200,12.5802147462299,12.7060168936922,12.0963603329134,12.0963603329134,78742.693982777,0.0,1.0
2000-08-11,13.0,13.06,12.5,12.88,7300,12.5802147462299,12.6382772758279,12.0963603329134,12.464089687034,7543.59141829754,0.0,1.0
2000-08-14,12.88,13.06,12.56,12.56,8400,12.464089687034,12.6382772758279,12.1544228625114,12.1544228625114,8680.29697447931,0.0,1.0
2000-08-15,12.56,13.0,12.56,12.81,29500,12.1544228625114,12.5802147462299,12.1544228625114,12.3963500691697,30484.3762794214,0.0,1.0
2000-08-16,12.63,12.94,12.63,12.94,13400,12.2221624803757,12.522152216632,12.2221624803757,12.522152216632,13847.1404116694,0.0,1.0
2000-08-17,12.38,12.94,12.31,12.94,17100,11.9802352737174,12.522152216632,11.9124956558531,12.522152216632,17670.6045551901,0.0,1.0
2000-08-18,11.69,13.06,11.69,12.75,56400,11.3125161833406,12.6382772758279,11.3125161833406,12.3382875395717,58281.9939715041,0.0,1.0
2000-08-21,12.19,12.5,11.5,11.56,29900,11.7963705966572,12.0963603329134,11.1286515062803,11.1867140358783,30897.7237543965,0.0,1.0
2000-08-22,12.06,12.44,11.75,12.44,28700,11.6705684491949,12.0382978033154,11.3705787129386,12.0382978033154,29657.6813294709,0.0,1.0
2000-08-23,11.88,12.56,11.88,12.56,6300,11.4963808604009,12.1544228625114,11.4963808604009,12.1544228625114,6510.2227308595,0.0,1.0
2000-08-24,12.06,12.25,11.06,12.09,25300,11.6705684491949,11.8544331262551,10.7028596225618,11.6995997139938,26144.2277921817,0.0,1.0
2000-08-25,11.94,12.38,11.81,12.38,19800,11.5544433899989,11.9802352737174,11.4286412425366,11.9802352737174,20460.7000112727,0.0,1.0
2000-08-28,12.5,12.5,11.75,11.75,16000,12.0963603329134,12.0963603329134,11.3705787129386,11.3705787129386,16533.8989990083,0.0,1.0
2000-08-29,12.38,12.56,12.19,12.5,6500,11.9802352737174,12.1544228625114,11.7963705966572,12.0963603329134,6716.89646834712,0.0,1.0
2000-08-30,12.38,12.45,12.13,12.38,104500,11.9802352737174,12.0479748915817,11.7383080670592,11.9802352737174,107987.027837273,0.0,1.0
2000-08-31,13.06,13.06,12.56,12.81,57400,12.6382772758279,12.6382772758279,12.1544228625114,12.3963500691697,59315.3626589422,0.0,1.0
2000-09-01,13.13,13.13,13.0,13.13,202000,12.7060168936922,12.7060168936922,12.5802147462299,12.7060168936922,208740.47486248,0.0,1.0
2000-09-05,13.06,13.19,12.81,12.88,68400,12.6382772758279,12.7640794232902,12.3963500691697,12.464089687034,70682.4182207604,0.0,1.0
2000-09-06,13.06,13.38,13.06,13.19,287400,12.6382772758279,12.9479441003505,12.6382772758279,12.7640794232902,296990.160769686,0.0,1.0
2000-09-07,13.13,13.13,12.94,13.06,99200,12.7060168936922,12.7060168936922,12.522152216632,12.6382772758279,102510.173793851,0.0,1.0
2000-09-08,13.13,13.31,13.0,13.13,124200,12.7060168936922,12.8802044824862,12.5802147462299,12.7060168936922,128344.390979802,0.0,1.0
2000-09-11,13.06,13.13,13.0,13.13,234100,12.6382772758279,12.7060168936922,12.5802147462299,12.7060168936922,241911.60972924,0.0,1.0
2000-09-12,13.06,13.13,13.0,13.06,106000,12.6382772758279,12.7060168936922,12.5802147462299,12.6382772758279,109537.08086843,0.0,1.0
2000-09-13,13.06,13.3,13.0,13.3,31900,12.6866627171596,12.9198020013953,12.6283778961007,12.9198020013953,32838.7385467811,0.05,1.0
2000-09-14,13.13,13.25,13.06,13.06,53800,12.7546616750617,12.8712313171795,12.6866627171596,12.6866627171596,55383.2016870477,0.0,1.0
2000-09-15,13.0,13.13,12.89,13.13,45100,12.6283778961007,12.7546616750617,12.521522390826,12.7546616750617,46427.1820833801,0.0,1.0
2000-09-18,13.0,13.13,12.75,13.13,107800,12.6283778961007,12.7546616750617,12.3855244750218,12.7546616750617,110972.288882226,0.0,1.0
2000-09-19,12.75,12.88,12.63,12.81,3800,12.3855244750218,12.5118082539828,12.2689548329039,12.4438092960807,3911.8246544755,0.0,1.0
2000-09-20,12.69,12.81,12.56,12.75,41200,12.3272396539629,12.4438092960807,12.2009558750019,12.3855244750218,42412.4146748395,0.0,1.0
2000-09-21,12.56,12.75,12.56,12.69,3400,12.2009558750019,12.3855244750218,12.2009558750019,12.3272396539629,3500.05363821491,0.0,1.0
2000-09-22,13.0,13.0,12.38,12.38,84400,12.6283778961007,12.6283778961007,12.0261014118251,12.0261014118251,86883.6844309819,0.0,1.0
2000-09-25,12.63,12.94,12.5,12.94,37600,12.2689548329039,12.5700930750417,12.1426710539429,12.5700930750417,38706.4755284946,0.0,1.0
2000-09-26,12.63,12.63,12.13,12.63,28300,12.2689548329039,12.2689548329039,11.7832479907462,12.2689548329039,29132.7994004361,0.0,1.0
2000-09-27,12.5,12.63,12.38,12.38,8800,12.1426710539429,12.2689548329039,12.0261014118251,12.0261014118251,9058.96235773277,0.0,1.0
2000-09-28,12.56,12.56,12.38,12.56,20400,12.2009558750019,12.2009558750019,12.0261014118251,12.2009558750019,21000.3218292895,0.0,1.0
2000-09-29,12.5,12.5,12.25,12.38,31700,12.1426710539429,12.1426710539429,11.8998176328641,12.0261014118251,32632.853038651,0.0,1.0
2000-10-02,12.5,12.56,12.25,12.5,24800,12.1426710539429,12.2009558750019,11.8998176328641,12.1426710539429,25529.803008156,0.0,1.0
2000-10-03,12.44,12.56,12.31,12.36,11300,12.084386232884,12.2009558750019,11.958102453923,12.0066731381388,11632.5312093614,0.0,1.0
2000-10-04,12.56,12.56,12.38,12.38,6300,12.2009558750019,12.2009558750019,12.0261014118251,12.0261014118251,6485.3935061041,0.0,1.0
2000-10-05,12.5,12.56,12.38,12.5,27900,12.1426710539429,12.2009558750019,12.0261014118251,12.1426710539429,28721.0283841755,0.0,1.0
2000-10-06,12.44,12.5,12.38,12.38,20100,12.084386232884,12.1426710539429,12.0261014118251,12.0261014118251,20691.4935670941,0.0,1.0
2000-10-09,12.56,12.56,12.38,12.44,15400,12.2009558750019,12.2009558750019,12.0261014118251,12.084386232884,15853.1841260322,0.0,1.0
2000-10-10,12.38,12.5,12.38,12.44,9000,12.0261014118251,12.1426710539429,12.0261014118251,12.084386232884,9264.84786586302,0.0,1.0
2000-10-11,12.56,12.56,12.0,12.0,12800,12.2009558750019,12.2009558750019,11.6569642117852,11.6569642117852,13176.6725203385,0.0,1.0
2000-10-12,12.5,12.5,12.13,12.44,14900,12.1426710539429,12.1426710539429,11.7832479907462,12.084386232884,15338.4703557066,0.0,1.0
2000-10-13,12.47,12.56,12.13,12.13,21700,12.1135286434135,12.2009558750019,11.7832479907462,11.7832479907462,22338.5776321364,0.0,1.0
2000-10-16,12.25,12.25,12.25,12.25,1200,11.8998176328641,11.8998176328641,11.8998176328641,11.8998176328641,1235.31304878174,0.0,1.0
2000-10-17,11.81,12.25,10.88,12.13,26100,11.4723956117653,11.8998176328641,10.5689808853519,11.7832479907462,26868.0588110028,0.0,1.0
2000-10-18,11.56,12.0,10.88,10.88,8500,11.2295421906864,11.6569642117852,10.5689808853519,10.5689808853519,8750.13409553733,0.0,1.0
2000-10-19,11.5,12.25,11.5,12.13,64500,11.1712573696275,11.8998176328641,11.1712573696275,11.7832479907462,66398.0763720184,0.0,1.0
2000-10-20,11.0,12.0,11.0,12.0,27700,10.6855505274698,11.6569642117852,10.6855505274698,11.6569642117852,28515.1428760451,0.0,1.0
2000-10-23,10.88,11.19,10.88,10.97,15900,10.5689808853519,10.8701191274897,10.5689808853519,10.6564081169403,16367.8978963581,0.0,1.0
2000-10-24,10.75,11.38,10.75,10.89,18700,10.4426971063909,11.0546877275096,10.4426971063909,10.5786950221951,19250.2950101821,0.0,1.0
2000-10-25,9.188,10.75,9.156,10.63,137300,8.92534893149021,10.4426971063909,8.89426369359212,10.3261274642731,141340.401331444,0.0,1.0
2000-10-26,9.063,9.75,8.625,9.125,61000,8.80392222095078,9.47128342207549,8.37844302722062,8.86414986937834,62795.0799797384,0.0,1.0
2000-10-27,8.875,9.094,8.625,9.094,8600,8.62129644829948,8.83403604516456,8.37844302722062,8.83403604516456,8853.07684960246,0.0,1.0
2000-10-30,8.5,9.0,8.313,9.0,187400,8.2570163166812,8.74272315883891,8.07536195771421,8.74272315883891,192914.721118081,0.0,1.0
2000-10-31,8.75,8.938,8.5,8.75,67800,8.49986973776005,8.68249551041136,8.2570163166812,8.49986973776005,69795.1872561682,0.0,1.0
2000-11-01,8.875,8.875,8.5,8.656,16300,8.62129644829948,8.62129644829948,8.2570163166812,8.4085568514344,16779.6689126186,0.0,1.0
2000-11-02,8.25,8.875,8.25,8.859,14400,8.01416289560234,8.62129644829948,8.01416289560234,8.60575382935044,14823.7565853808,0.0,1.0
2000-11-03,8.75,8.906,8.125,8.266,55200,8.49986973776005,8.65141027251326,7.89273618506291,8.02970551455138,56824.4002439599,0.0,1.0
2000-11-06,9.0,9.375,8.5,8.75,57700,8.74272315883891,9.1070032904572,8.2570163166812,8.49986973776005,59397.9690955886,0.0,1.0
2000-11-07,9.25,9.313,9.063,9.313,56600,8.98557657991777,9.04677564202964,8.80392222095078,9.04677564202964,58265.598800872,0.0,1.0
2000-11-08,8.875,9.313,8.75,9.25,102600,8.62129644829948,9.04677564202964,8.49986973776005,8.98557657991777,105619.265670839,0.0,1.0
2000-11-09,8.5,8.875,7.75,8.75,19200,8.2570163166812,8.62129644829948,7.52845605344462,8.49986973776005,19765.0087805078,0.0,1.0
2000-11-10,8.125,8.438,8.0,8.438,26100,7.89273618506291,8.19678866825364,7.77130947452348,8.19678866825364,26868.0588110028,0.0,1.0
2000-11-13,8.438,8.563,7.75,7.75,23800,8.19678866825364,8.31821537879307,7.52845605344462,7.52845605344462,24500.3754675045,0.0,1.0
2000-11-14,8.063,8.75,7.5,8.563,275400,7.83250853663535,8.49986973776005,7.28560263236576,8.31821537879307,283504.344695409,0.0,1.0
2000-11-15,7.875,8.25,7.813,7.813,64400,7.64988276398405,8.01416289560234,7.58965511555649,7.58965511555649,66295.1336179532,0.0,1.0
2000-11-16,7.625,7.875,7.5,7.875,112000,7.40702934290519,7.64988276398405,7.28560263236576,7.64988276398405,115295.884552962,0.0,1.0
2000-11-17,7.5,8.0,7.5,8.0,86500,7.28560263236576,7.77130947452348,7.28560263236576,7.77130947452348,89045.4822663503,0.0,1.0
2000-11-20,7.375,7.594,7.25,7.594,58500,7.16417592182633,7.37691551869141,7.0427492112869,7.37691551869141,60221.5111281097,0.0,1.0
2000-11-21,7.25,7.5,7.0,7.375,66400,7.0427492112869,7.28560263236576,6.79989579020804,7.16417592182633,68353.9886992562,0.0,1.0
2000-11-22,7.5,7.625,7.0,7.125,15100,7.28560263236576,7.40702934290519,6.79989579020804,6.92132250074747,15544.3558638369,0.0,1.0
2000-11-24,8.25,8.25,7.75,7.75,8600,8.01416289560234,8.01416289560234,7.52845605344462,7.52845605344462,8853.07684960245,0.0,1.0
2000-11-27,7.75,8.313,7.75,7.875,86400,7.52845605344462,8.07536195771421,7.52845605344462,7.64988276398405,88942.5395122851,0.0,1.0
2000-11-28,7.5,7.813,7.375,7.719,8900,7.28560263236576,7.58965511555649,7.16417592182633,7.49834222923084,9161.90511179789,0.0,1.0
2000-11-29,7.25,7.313,7.0,7.313,163800,7.0427492112869,7.10394827339877,6.79989579020804,7.10394827339877,168620.231158707,0.0,1.0
2000-11-30,7.188,7.609,7.0,7.609,77500,6.98252156285934,7.39148672395614,6.79989579020804,7.39148672395614,79780.6344004873,0.0,1.0
2000-12-01,7.25,7.625,7.25,7.625,87200,7.0427492112869,7.40702934290519,7.0427492112869,7.40702934290519,89766.0815448063,0.0,1.0
2000-12-04,7.25,7.375,7.0,7.375,242300,7.0427492112869,7.16417592182633,6.79989579020804,7.16417592182633,249430.293099846,0.0,1.0
2000-12-05,7.125,7.125,7.0,7.0,107800,6.92132250074747,6.92132250074747,6.79989579020804,6.79989579020804,110972.288882226,0.0,1.0
2000-12-06,7.031,7.109,7.0,7.094,46700,6.83000961442182,6.90577988179843,6.79989579020804,6.89120867653369,48074.2661484226,0.0,1.0
2000-12-07,7.0,7.125,6.813,7.125,103000,6.79989579020804,6.92132250074747,6.61824143124106,6.92132250074747,106031.036687099,0.0,1.0
2000-12-08,6.938,7.25,6.75,6.813,108000,6.73966814178049,7.0427492112869,6.55704236912918,6.61824143124106,111178.174390356,0.0,1.0
2000-12-11,9.875,9.875,7.0,7.063,332500,9.59271013261492,9.59271013261492,6.79989579020804,6.86109485231992,342284.657266606,0.0,1.0
2000-12-12,8.938,9.875,8.625,9.875,53200,8.68249551041136,9.59271013261492,8.37844302722062,9.59271013261492,54765.545162657,0.0,1.0
2000-12-13,8.125,9.188,7.938,9.0,87800,7.94130686927868,8.980274155684,7.75853463733343,8.79652453212407,89830.9323317708,0.05,1.0
2000-12-14,8.313,8.313,8.0,8.0,30300,8.1250564928386,8.1250564928386,7.81913291744362,7.81913291744362,31000.8798365906,0.0,1.0
2000-12-15,8.188,8.563,7.781,7.875,19300,8.00288254100355,8.36940439650872,7.6050841538286,7.69695896560857,19746.4350114257,0.0,1.0
2000-12-18,8.875,8.875,8.5,8.5,13600,8.67435058028902,8.67435058028902,8.30782872478385,8.30782872478385,13914.5863292948,0.0,1.0
2000-12-19,9.0,9.813,8.625,9.0,24900,8.79652453212407,9.59114391485928,8.4300026766189,8.79652453212407,25475.9705587824,0.0,1.0
2000-12-20,8.375,9.063,8.375,9.063,38900,8.18565477294879,8.85810020384894,8.18565477294879,8.85810020384894,39799.8094271741,0.0,1.0
2000-12-21,7.75,8.438,7.75,8.375,42200,7.57478501377351,8.24723044467366,7.57478501377351,8.18565477294879,43176.1428747236,0.0,1.0
2000-12-22,7.75,8.188,7.625,7.75,113700,7.57478501377351,8.00288254100355,7.45261106193845,7.57478501377351,116330.034238295,0.0,1.0
2000-12-26,7.75,7.75,7.75,7.75,112000,7.57478501377351,7.57478501377351,7.57478501377351,7.57478501377351,114590.710947134,0.0,1.0
2000-12-27,8.375,8.375,8.0,8.031,16500,8.18565477294879,8.18565477294879,7.81913291744362,7.84943205749872,16881.6672377474,0.0,1.0
2000-12-28,9.625,9.625,8.25,8.359,46800,9.40739429129936,9.40739429129936,8.06348082111374,8.17001650711391,47882.547074338,0.0,1.0
2000-12-29,11.38,11.75,9.313,9.609,104500,11.1227165750636,11.4843514724953,9.10244810751906,9.39175602546447,106917.225839066,0.0,1.0
2001-01-02,10.75,11.44,10.44,11.44,47100,10.5069598578149,11.1813600719444,10.2039684572639,11.1813600719444,48189.4864786605,0.0,1.0
2001-01-03,11.25,11.25,10.5,10.5,80400,10.9956556651551,10.9956556651551,10.2626119541448,10.2626119541448,82259.760358478,0.0,1.0
2001-01-04,11.31,11.31,10.75,10.81,81000,11.0542991620359,11.0542991620359,10.5069598578149,10.5656033546957,82873.6391671236,0.0,1.0
2001-01-05,10.5,11.28,10.25,11.28,18400,10.2626119541448,11.0249774135955,10.0182640504746,11.0249774135955,18825.6167984576,0.0,1.0
2001-01-08,9.875,10.75,9.875,10.75,52400,9.65174219496947,10.5069598578149,9.65174219496947,10.5069598578149,53612.0826216947,0.0,1.0
2001-01-09,10.0,10.13,10.0,10.13,25000,9.77391614680453,9.90097705671299,9.77391614680453,9.90097705671299,25578.2836935566,0.0,1.0
2001-01-10,10.31,10.31,9.938,9.969,21200,10.0769075473555,10.0769075473555,9.71331786669434,9.74361700674943,21690.3845721359,0.0,1.0
2001-01-11,11.13,11.13,10.5,10.56,18000,10.8783686713934,10.8783686713934,10.2626119541448,10.3212554510256,18416.3642593608,0.0,1.0
2001-01-12,11.06,11.13,11.0,11.0,5900,10.8099512583658,10.8783686713934,10.751307761485,10.751307761485,6036.47495167937,0.0,1.0
2001-01-16,10.75,11.13,10.75,11.11,31500,10.5069598578149,10.8783686713934,10.5069598578149,10.8588208390998,32228.6374538812,0.0,1.0
2001-01-17,10.94,11.13,10.94,11.13,34200,10.6926642646042,10.8783686713934,10.6926642646042,10.8783686713934,34991.0920927853,0.0,1.0
2001-01-18,11.13,11.19,11.0,11.09,27400,10.8783686713934,10.9370121682743,10.751307761485,10.8392730068062,28033.7989281382,0.0,1.0
2001-01-19,10.88,11.13,10.63,11.0,30300,10.6340207677233,10.8783686713934,10.3896728640532,10.751307761485,31000.8798365907,0.0,1.0
2001-01-22,10.88,11.0,10.38,11.0,48000,10.6340207677233,10.751307761485,10.1453249603831,10.751307761485,49110.3046916288,0.0,1.0
2001-01-23,11.06,11.06,10.38,10.38,23500,10.8099512583658,10.8099512583658,10.1453249603831,10.1453249603831,24043.5866719432,0.0,1.0
2001-01-24,11.06,11.13,10.38,11.06,35500,10.8099512583658,10.8783686713934,10.1453249603831,10.8099512583658,36321.1628448504,0.0,1.0
2001-01-25,10.75,11.06,10.5,10.5,22400,10.5069598578149,10.8099512583658,10.2626119541448,10.2626119541448,22918.1421894267,0.0,1.0
2001-01-26,10.88,11.13,10.44,10.44,72000,10.6340207677233,10.8783686713934,10.2039684572639,10.2039684572639,73665.4570374433,0.0,1.0
2001-01-29,10.94,11.0,10.81,10.81,13400,10.6926642646042,10.751307761485,10.5656033546957,10.5656033546957,13709.9600597463,0.0,1.0
2001-01-30,10.69,11.13,10.69,10.88,28500,10.448316360934,10.8783686713934,10.448316360934,10.6340207677233,29159.2434106547,0.0,1.0
2001-01-31,11.0,11.31,10.56,10.75,223300,10.751307761485,11.0542991620359,10.3212554510256,10.5069598578149,228465.229950847,0.0,1.0
2001-02-01,13.88,13.88,11.0,11.0,558100,13.5661956117647,13.5661956117647,10.751307761485,10.751307761485,571009.605174957,0.0,1.0
2001-02-02,16.0,16.25,13.5,13.94,242400,15.6382658348872,15.8826137385574,13.1947867981861,13.6248391086455,248007.038692726,0.0,1.0
2001-02-05,15.63,15.63,14.63,15.44,110500,15.2766309374555,15.2766309374555,14.299239322775,15.0909265306662,113056.01392552,0.0,1.0
2001-02-06,14.56,15.38,13.75,14.78,46000,14.2308219097474,15.0322830337854,13.4391347018562,14.4458480649771,47064.0419961442,0.0,1.0
2001-02-07,14.25,14.75,14.0,14.28,60000,13.9278305091965,14.4165263165367,13.6834826055263,13.9571522576369,61387.8808645357,0.0,1.0
2001-02-08,14.19,14.19,14.0,14.0,25300,13.8691870123156,13.8691870123156,13.6834826055263,13.6834826055263,25885.2230978793,0.0,1.0
2001-02-09,14.25,14.25,13.58,13.61,36200,13.9278305091965,13.9278305091965,13.2729781273605,13.302299875801,37037.3547882699,0.0,1.0
2001-02-12,14.25,14.94,14.13,14.13,104300,13.9278305091965,14.602230723326,13.8105435154348,13.8105435154348,106712.599569518,0.0,1.0
2001-02-13,15.31,15.31,14.38,14.44,45100,14.9638656207577,14.9638656207577,14.0548914191049,14.1135349159857,46143.2237831762,0.0,1.0
2001-02-14,15.13,15.25,14.63,15.25,66700,14.7879351301153,14.9052221238769,14.299239322775,14.9052221238769,68242.8608944088,0.0,1.0
2001-02-15,15.19,15.25,14.75,15.0,79500,14.8465786269961,14.9052221238769,14.4165263165367,14.6608742202068,81338.9421455099,0.0,1.0
2001-02-16,14.81,15.19,14.81,15.19,19400,14.4751698134175,14.8465786269961,14.4751698134175,14.8465786269961,19848.7481461999,0.0,1.0
2001-02-20,14.5,14.94,14.44,14.78,48100,14.1721784128666,14.602230723326,14.1135349159857,14.4458480649771,49212.6178264028,0.0,1.0
2001-02-21,13.63,14.5,13.63,14.5,15200,13.3218477080946,14.1721784128666,13.3218477080946,14.1721784128666,15551.5964856824,0.0,1.0
2001-02-22,13.34,13.52,13.13,13.5,35000,13.0384041398372,13.2143346304797,12.8331519007543,13.1947867981861,35809.5971709794,0.0,1.0
2001-02-23,12.88,13.19,12.88,13.19,63600,12.5888039970842,12.8917953976352,12.5888039970842,12.8917953976352,65071.1537164082,0.0,1.0
2001-02-26,14.5,14.5,13.0,13.0,32500,14.1721784128666,14.1721784128666,12.7060909908459,12.7060909908459,33251.7688016235,0.0,1.0
2001-02-27,14.25,14.5,13.75,14.5,6700,13.9278305091965,14.1721784128666,13.4391347018562,14.1721784128666,6854.98002987315,0.0,1.0
2001-02-28,13.69,14.44,13.13,14.44,140900,13.3804912049754,14.1135349159857,12.8331519007543,14.1135349159857,144159.206896885,0.0,1.0
2001-03-01,13.5,13.75,12.88,13.75,32900,13.1947867981861,13.4391347018562,12.5888039970842,13.4391347018562,33661.0213407205,0.0,1.0
2001-03-02,13.81,14.0,13.5,13.5,100400,13.4977781987371,13.6834826055263,13.1947867981861,13.1947867981861,102722.387313323,0.0,1.0
2001-03-05,14.48,14.5,13.81,13.88,51700,14.152630580573,14.1721784128666,13.4977781987371,13.5661956117647,52895.8906782749,0.0,1.0
2001-03-06,14.5,14.56,14.31,14.5,157100,14.1721784128666,14.2308219097474,13.9864740060773,14.1721784128666,160733.934730309,0.0,1.0
2001-03-07,14.81,15.31,14.31,14.47,368900,14.4751698134175,14.9638656207577,13.9864740060773,14.1428566644262,377433.154182122,0.0,1.0
2001-03-08,15.13,15.25,14.69,15.19,45800,14.7879351301153,14.9052221238769,14.3578828196559,14.8465786269961,46859.4157265956,0.0,1.0
2001-03-09,15.06,15.38,14.75,15.09,35800,14.7195177170876,15.0322830337854,14.4165263165367,14.748839465528,36628.1022491731,0.0,1.0
2001-03-12,15.94,15.94,15.06,15.06,223900,15.5796223380064,15.5796223380064,14.7195177170876,14.7195177170876,229079.108759493,0.0,1.0
2001-03-13,16.81,16.81,15.63,16.0,301100,16.4299530427784,16.4299530427784,15.2766309374555,15.6382658348872,308064.848805196,0.0,1.0
2001-03-14,16.06,16.75,15.44,16.75,389900,15.7457789125021,16.4222787536993,15.1379094899771,16.4222787536993,397680.802886681,0.05,1.0
2001-03-15,16.38,16.38,15.88,15.88,44800,16.0595179692892,16.0595179692892,15.5693006930594,15.5693006930594,45694.0240300674,0.0,1.0
2001-03-16,15.5,16.38,15.19,16.25,127800,15.1967355631247,16.0595179692892,14.8928008518622,15.9320614774694,130350.363192916,0.0,1.0
2001-03-19,15.06,16.19,14.75,16.19,63800,14.7653443600424,15.8732354043218,14.4614096487799,15.8732354043218,65073.1860071052,0.0,1.0
2001-03-20,15.69,16.13,15.19,15.19,34500,15.383018128092,15.8144093311743,14.8928008518622,14.8928008518622,35188.4783267261,0.0,1.0
2001-03-21,15.88,16.13,15.5,16.13,7300,15.5693006930594,15.8144093311743,15.1967355631247,15.8144093311743,7445.67802275651,0.0,1.0
2001-03-22,14.75,16.0,14.5,15.98,49500,14.4614096487799,15.6869528393545,14.216301010665,15.6673441483053,50487.8167296506,0.0,1.0
2001-03-23,14.25,15.0,14.25,14.77,186900,13.9711923725501,14.7065182868949,13.9711923725501,14.4810183398291,190629.756500438,0.0,1.0
2001-03-26,13.88,14.63,13.88,14.63,153300,13.60843158814,14.3437575024848,13.60843158814,14.3437575024848,156359.238477888,0.0,1.0
2001-03-27,13.81,14.0,13.0,13.81,158700,13.5398011694679,13.7260837344352,12.7456491819755,13.5398011694679,161867.000302939,0.0,1.0
2001-03-28,13.81,13.81,13.44,13.81,188100,13.5398011694679,13.5398011694679,13.1770403850578,13.5398011694679,191853.703572671,0.0,1.0
2001-03-29,15.19,15.19,13.38,13.94,44200,14.8928008518622,14.8928008518622,13.1182143119102,13.6672576612876,45082.0504939505,0.0,1.0
2001-03-30,16.0,16.06,14.88,14.94,19900,15.6869528393545,15.7457789125021,14.5888661405997,14.6476922137473,20297.122281213,0.0,1.0
2001-04-02,15.5,16.31,15.5,16.0,35100,15.1967355631247,15.990887550617,15.1967355631247,15.6869528393545,35800.451862843,0.0,1.0
2001-04-03,14.75,15.75,14.75,15.69,39000,14.4614096487799,15.4418442012396,14.4614096487799,15.383018128092,39778.2798476035,0.0,1.0
2001-04-04,15.19,15.19,14.75,14.75,43700,14.8928008518622,14.8928008518622,14.4614096487799,14.4614096487799,44572.0725471863,0.0,1.0
2001-04-05,15.69,15.69,15.13,15.19,94800,15.383018128092,15.383018128092,14.8339747787146,14.8928008518622,96691.8187064821,0.0,1.0
2001-04-06,16.25,16.25,14.19,14.25,63400,15.9320614774694,15.9320614774694,13.9123662994025,13.9711923725501,64665.2036496938,0.0,1.0
2001-04-09,17.91,18.49,16.11,16.11,493400,17.5595828345525,18.1282348749791,15.7948006401251,15.7948006401251,503246.237866858,0.0,1.0
2001-04-10,18.26,18.59,18.12,18.24,792000,17.9027349279133,18.226278330225,17.765474090569,17.8831262368641,807805.067674408,0.0,1.0
2001-04-11,18.21,18.68,17.94,18.68,706700,17.8537132002904,18.3145174399464,17.5889958711263,18.3145174399464,720802.829956442,0.0,1.0
2001-04-12,18.4,18.55,17.7,18.0,316800,18.0399957652577,18.1870609481266,17.3536915785359,17.6478219442738,323122.027069762,0.0,1.0
2001-04-16,18.85,18.95,18.48,18.56,474100,18.4811913138645,18.5792347691105,18.1184305294545,18.1968652936512,483561.089121764,0.0,1.0
2001-04-17,19.25,19.41,18.76,19.0,785900,18.8733651348484,19.0302346632419,18.3929522041432,18.6282564967335,801583.336723884,0.0,1.0
2001-04-18,20.05,20.15,19.51,19.86,1244700,19.6577127768161,19.7557562320621,19.1282781184879,19.4714302118488,1269539.10067467,0.0,1.0
2001-04-19,19.75,20.25,19.6,20.24,166200,19.3635824110782,19.8537996873081,19.2165172282093,19.8439953417835,169516.669504402,0.0,1.0
2001-04-20,19.65,19.75,19.49,19.7,129200,19.2655389558323,19.3635824110782,19.1086694274387,19.3145606834552,131778.301443855,0.0,1.0
2001-04-23,19.86,19.98,19.56,19.57,85000,19.4714302118488,19.589082358144,19.1772998461109,19.1871041916355,86696.2509499047,0.0,1.0
2001-04-24,20.98,21.0,19.92,20.0,725200,20.5695169106036,20.5891256016528,19.5302562849964,19.6086910491931,739672.013986717,0.0,1.0
2001-04-25,20.98,21.3,20.68,21.15,430900,20.5695169106036,20.8832559673907,20.2753865448657,20.7361907845217,439498.994521341,0.0,1.0
2001-04-26,21.72,22.05,20.9,20.98,526200,21.2950384794238,21.6185818817354,20.4910821464068,20.5695169106036,536700.791174586,0.0,1.0
2001-04-27,22.0,22.07,21.7,21.95,68300,21.5695601541125,21.6381905727846,21.2754297883746,21.5205384264895,69662.9875279822,0.0,1.0
2001-04-30,22.25,22.5,21.97,22.29,743200,21.8146687922274,22.0597774303423,21.5401471175387,21.8538861743258,758031.220070225,0.0,1.0
2001-05-01,22.71,22.73,22.24,22.44,1120100,22.2656686863588,22.285277377408,21.8048644467028,22.0009513571947,1142452.59634104,0.0,1.0
2001-05-02,21.35,23.06,21.17,23.06,87600,20.9322776950137,22.6088207797197,20.7557994755709,22.6088207797197,89348.1362730782,0.0,1.0
2001-05-03,19.77,20.6,18.41,20.2,267100,19.3831911021274,20.1969517806689,18.0498001107823,19.8047779596851,272430.219161407,0.0,1.0
2001-05-04,19.71,20.05,19.36,19.62,30800,19.3243650289798,19.6577127768161,18.981212935619,19.2361259192585,31414.6415206714,0.0,1.0
2001-05-07,21.35,21.42,19.11,19.55,248000,20.9322776950137,21.0009081136859,18.736104297504,19.1674955005863,252949.061595016,0.0,1.0
2001-05-08,20.96,21.6,20.9,21.5,241700,20.5499082195544,21.1773863331286,20.4910821464068,21.0793428778826,246523.339465788,0.0,1.0
2001-05-09,20.8,21.1,20.66,21.0,133600,20.3930386911609,20.6871690568988,20.2557778538165,20.5891256016528,136266.10737538,0.0,1.0
2001-05-10,20.42,21.3,19.75,20.7,190100,20.0204735612262,20.8832559673907,19.3635824110782,20.2949952359149,193893.615359728,0.0,1.0
2001-05-11,19.7,20.3,18.56,20.27,538000,19.3145606834552,19.902821414931,18.1968652936512,19.8734083783573,548736.270718222,0.0,1.0
2001-05-14,20.04,20.49,19.45,19.7,94300,19.6479084312915,20.0891039798984,19.0694520453403,19.3145606834552,96181.840759718,0.0,1.0
2001-05-15,20.98,21.21,20.0,20.04,129900,20.5695169106036,20.7950168576693,19.6086910491931,19.6479084312915,132492.270569325,0.0,1.0
2001-05-16,21.07,21.25,20.9,21.2,168700,20.657756020325,20.8342342397677,20.4910821464068,20.7852125121447,172066.559238223,0.0,1.0
2001-05-17,22.04,22.05,20.95,21.11,131700,21.6087775362108,21.6185818817354,20.5401038740298,20.6969734024234,134328.191177676,0.0,1.0
2001-05-18,21.97,22.2,21.78,22.09,49800,21.5401471175387,21.7656470646044,21.3538645525713,21.6577992638338,50793.8034977088,0.0,1.0
2001-05-21,21.55,21.95,20.81,21.94,124100,21.1283646055056,21.5205384264895,20.4028430366855,21.5107340809649,126576.526386861,0.0,1.0
2001-05-22,20.55,21.35,20.15,21.0,265300,20.147930053046,20.9322776950137,19.7557562320621,20.5891256016528,270594.298553055,0.0,1.0
2001-05-23,19.95,21.0,19.6,20.84,123500,19.5596693215702,20.5891256016528,19.2165172282093,20.4322560732593,125964.552850744,0.0,1.0
2001-05-24,19.8,20.1,19.61,20.07,177400,19.4126041387012,19.7067345044391,19.2263215737339,19.6773214678653,180940.175511919,0.0,1.0
2001-05-25,19.71,20.0,19.1,19.7,255600,19.3243650289798,19.6086910491931,18.7262999519795,19.3145606834552,260700.726385832,0.0,1.0
2001-05-29,19.47,19.9,19.35,19.5,233400,19.0890607363895,19.5106475939472,18.9714085900944,19.1184737729633,238057.705549504,0.0,1.0
2001-05-30,19.55,19.6,19.4,19.4,99900,19.1674955005863,19.2165172282093,19.0204303177173,19.0204303177173,101893.593763476,0.0,1.0
2001-05-31,19.8,19.9,19.51,19.58,78300,19.4126041387012,19.5106475939472,19.1282781184879,19.1969085371601,79862.5464632653,0.0,1.0
2001-06-01,21.5,22.08,19.7,19.75,229100,21.0793428778826,21.6479949183092,19.3145606834552,19.3635824110782,233671.895207332,0.0,1.0
2001-06-04,21.51,21.87,21.27,21.53,325900,21.0891472234072,21.4421036622927,20.8538429308169,21.1087559144564,332403.625700871,0.0,1.0
2001-06-05,21.25,21.64,21.25,21.64,136000,20.8342342397677,21.216603715227,20.8342342397677,21.216603715227,138714.001519848,0.0,1.0
2001-06-06,21.85,22.0,21.5,21.52,514300,21.4224949712435,21.5695601541125,21.0793428778826,21.0989515689318,524563.3160416,0.0,1.0
2001-06-07,21.19,21.94,21.1,21.94,63100,20.7754081666201,21.5107340809649,20.6871690568988,21.5107340809649,64359.2168816353,0.0,1.0
2001-06-08,21.2,21.2,20.95,21.1,35600,20.7852125121447,20.7852125121447,20.5401038740298,20.6871690568988,36310.4298096072,0.0,1.0
2001-06-11,20.09,21.2,19.4,21.2,321500,19.6969301589145,20.7852125121447,19.0204303177173,20.7852125121447,327915.819769346,0.0,1.0
2001-06-12,19.35,19.75,19.0,19.5,83500,18.9714085900944,19.3635824110782,18.6282564967335,19.1184737729633,85166.3171096122,0.0,1.0
2001-06-13,19.05,19.56,19.01,19.56,164500,18.7262999519795,19.2276339664419,18.6869796371197,19.2276339664419,167343.522641201,0.05,1.0
2001-06-14,18.33,19.04,18.16,19.04,117300,18.0185342845031,18.7164698732645,17.8514229463489,18.7164698732645,119327.630430473,0.0,1.0
2001-06-15,17.44,18.28,16.95,18.22,295300,17.1436572788725,17.9693838909283,16.66198342184,17.9104034186386,300404.512072625,0.0,1.0
2001-06-18,16.21,17.3,16.21,17.27,317900,15.9345575969337,17.0060361768632,15.9345575969337,16.9765459407184,323395.172326066,0.0,1.0
2001-06-19,17.35,17.65,16.3,17.1,64600,17.055186570438,17.3500889318865,16.0230283053682,16.8094346025642,65716.6660341738,0.0,1.0
2001-06-20,18.3,18.45,17.06,17.06,257400,17.9890440483582,18.1364952290825,16.7701142877044,16.7701142877044,261849.378284774,0.0,1.0
2001-06-21,17.6,18.9,17.0,18.02,319400,17.3009385383117,18.5788487712552,16.7111338154147,17.7138018443396,324921.10110395,0.0,1.0
2001-06-22,16.32,17.53,16.3,17.53,22900,16.0426884627981,17.2321279873071,16.0230283053682,17.2321279873071,23295.8460090184,0.0,1.0
2001-06-25,16.0,16.94,15.99,16.32,380100,15.7281259439197,16.652153343125,15.7182958652048,16.0426884627981,386670.352315628,0.0,1.0
2001-06-26,16.01,16.04,14.75,15.84,353200,15.7379560226347,15.7674462587795,14.499366104551,15.5708446844806,359305.36289892,0.0,1.0
2001-06-27,16.05,16.05,15.55,15.82,114600,15.7772763374945,15.7772763374945,15.285772401747,15.5511845270507,116580.958630284,0.0,1.0
2001-06-28,15.7,16.09,15.15,15.99,101400,15.4332235824713,15.8165966523543,14.892569253149,15.7182958652048,103152.78538491,0.0,1.0
2001-06-29,16.04,16.1,15.44,15.75,143200,15.7674462587795,15.8264267310692,15.1776415358826,15.482373976046,145675.333995259,0.0,1.0
2001-07-02,15.5,15.91,15.25,15.86,111600,15.2366220081723,15.6396552354852,14.9908700402985,15.5905048419104,113529.101074517,0.0,1.0
2001-07-03,17.5,17.73,16.69,17.01,415000,17.2026377511622,17.4287295616061,16.4064013752513,16.7209638941297,422173.628547712,0.0,1.0
2001-07-05,17.95,18.25,17.64,17.67,344200,17.644991293335,17.9398936547835,17.3402588531715,17.3697490893164,350149.790231619,0.0,1.0
2001-07-06,18.77,18.95,18.17,18.47,1802600,18.4510577479609,18.62799916483,17.8612530250639,18.1561553865124,1833759.47667495,0.0,1.0
2001-07-09,18.6,18.75,18.03,18.75,239200,18.2839464098067,18.431397590531,17.7236319230546,18.431397590531,243334.77577979,0.0,1.0
2001-07-10,18.47,18.54,18.12,18.5,45300,18.1561553865124,18.224965937517,17.8121026314891,18.1856456226572,46083.0490920754,0.0,1.0
2001-07-11,18.33,18.47,17.91,17.91,28600,18.0185342845031,18.1561553865124,17.6056709784752,17.6056709784752,29094.3753649748,0.0,1.0
2001-07-12,18.75,18.75,18.26,18.58,104900,18.431397590531,18.431397590531,17.9497237334984,18.2642862523768,106713.285866638,0.0,1.0
2001-07-13,20.33,20.35,18.4,18.6,308800,19.984550027493,20.0042101849229,18.0873448355077,18.2839464098067,314137.871073575,0.0,1.0
2001-07-16,19.42,20.0,19.31,20.0,358500,19.0900128644326,19.6601574298997,18.9818819985681,19.6601574298997,364696.977914107,0.0,1.0
2001-07-17,18.89,19.5,18.55,19.39,51900,18.5690186925403,19.1686534941522,18.234796016232,19.0605226282877,52797.1357147619,0.0,1.0
2001-07-18,18.8,19.0,18.52,18.52,44400,18.4805479841057,18.6771495584047,18.2053057800871,18.2053057800871,45167.4918253455,0.0,1.0
2001-07-19,18.79,19.1,18.7,19.1,49400,18.4707179053908,18.7754503455542,18.3822471969562,18.7754503455542,50253.9210849564,0.0,1.0
2001-07-20,18.92,18.93,18.71,18.75,112400,18.5985089286851,18.6083390074001,18.3920772756712,18.431397590531,114342.929756055,0.0,1.0
2001-07-23,18.86,18.99,18.61,18.74,77200,18.5395284563954,18.6673194796898,18.2937764885217,18.421567511816,78534.4677683936,0.0,1.0
2001-07-24,18.64,18.89,18.58,18.72,84000,18.3232667246665,18.5690186925403,18.2642862523768,18.4019073543861,85452.0115614645,0.0,1.0
2001-07-25,17.78,18.61,17.21,18.56,57900,17.4778799551808,18.2937764885217,16.9175654684287,18.2446260949469,58900.8508262952,0.0,1.0
2001-07-26,18.55,18.55,17.6,17.61,34800,18.234796016232,18.234796016232,17.3009385383117,17.3107686170267,35401.5476468924,0.0,1.0
2001-07-27,18.6,18.66,18.25,18.66,32100,18.2839464098067,18.3429268820964,17.9398936547835,18.3429268820964,32654.8758467025,0.0,1.0
2001-07-30,17.7,18.49,17.51,18.49,48900,17.3992393254612,18.1758155439423,17.2124678298772,18.1758155439423,49745.2781589955,0.0,1.0
2001-07-31,17.45,17.88,16.95,17.88,75600,17.1534873575875,17.5761807423303,16.66198342184,17.5761807423303,76906.8104053179,0.0,1.0
2001-08-01,18.0,18.29,17.31,17.48,134000,17.6941416869097,17.9792139696433,17.0158662555782,17.1829775937323,136316.304157574,0.0,1.0
2001-08-02,17.2,17.78,16.85,17.78,76300,16.9077353897137,17.4778799551808,16.5636826346905,17.4778799551808,77618.9105016637,0.0,1.0
2001-08-03,17.72,18.05,17.05,17.5,51100,17.4188994828911,17.7432920804845,16.7602842089895,17.2026377511622,51983.3070332243,0.0,1.0
2001-08-06,17.0,17.85,17.0,17.7,26600,16.7111338154147,17.5466905061855,16.7111338154147,17.3992393254612,27059.8036611305,0.0,1.0
2001-08-07,16.8,17.05,16.66,17.0,84800,16.5145322411157,16.7602842089895,16.3769111391064,16.7111338154147,86265.8402430025,0.0,1.0
2001-08-08,16.81,17.22,16.42,16.7,92200,16.5243623198307,16.9273955471436,16.1409892499476,16.4162314539662,93793.7555472264,0.0,1.0
2001-08-09,15.57,16.94,15.31,16.75,228000,15.3054325591769,16.652153343125,15.0498505125882,16.465381847541,231941.174238261,0.0,1.0
2001-08-10,14.08,15.77,12.7,15.7,621300,13.8407508306494,15.5020341334759,12.4841999679863,15.4332235824713,632039.69979926,0.0,1.0
2001-08-13,14.28,14.43,13.99,14.1,75800,14.0373524049484,14.1848035856726,13.7522801222148,13.8604109880793,77110.2675757024,0.0,1.0
2001-08-14,14.8,14.94,14.35,14.6,65700,14.5485164981258,14.6861376001351,14.106162955953,14.3519149238268,66835.6804712882,0.0,1.0
2001-08-15,14.93,15.06,14.77,14.86,65300,14.6763075214201,14.8040985447145,14.5190262619809,14.6074969704155,66428.7661305195,0.0,1.0
2001-08-16,15.0,15.4,14.81,15.1,44800,14.7451180724248,15.1383212210228,14.5583465768407,14.8434188595743,45574.4061661143,0.0,1.0
2001-08-17,14.95,15.3,14.9,14.9,36700,14.69596767885,15.0400204338733,14.6468172852753,14.6468172852753,37334.3907655446,0.0,1.0
2001-08-20,14.95,14.95,14.95,14.95,65400,14.69596767885,14.69596767885,14.69596767885,14.69596767885,66530.4947157117,0.0,1.0
2001-08-21,14.56,14.87,14.45,14.65,22200,14.312594608967,14.6173270491304,14.2044637431025,14.4010653174015,22583.7459126727,0.0,1.0
2001-08-22,15.05,15.2,14.63,14.8,39700,14.7942684659995,14.9417196467238,14.3814051599716,14.5485164981258,40386.2483213112,0.0,1.0
2001-08-23,14.97,15.33,14.94,15.15,27000,14.7156278362799,15.0695106700181,14.6861376001351,14.892569253149,27466.7180018993,0.0,1.0
2001-08-24,15.9,16.1,15.43,15.6,38600,15.6298251567703,15.8264267310692,15.1678114571676,15.3349227953218,39267.2338841966,0.0,1.0
2001-08-27,16.41,16.64,16.0,16.12,89300,16.1311591712327,16.3572509816765,15.7281259439197,15.8460868884991,90843.6265766521,0.0,1.0
2001-08-28,16.32,17.35,16.2,16.38,139300,16.0426884627981,17.055186570438,15.9247275182187,16.1016689350878,141707.919172762,0.0,1.0
2001-08-29,16.79,17.09,16.5,17.09,35100,16.5047021624008,16.7996045238493,16.2196298796672,16.7996045238493,35706.7334024691,0.0,1.0
2001-08-30,16.49,16.72,16.49,16.72,61300,16.2097998009523,16.4358916113961,16.2097998009523,16.4358916113961,62359.6227228306,0.0,1.0
2001-08-31,16.78,16.8,16.4,16.4,28900,16.4948720836858,16.5145322411157,16.1213290925177,16.1213290925177,29399.5611205515,0.0,1.0
2001-09-04,17.04,17.29,16.46,16.78,32300,16.7504541302745,16.9962060981483,16.1803095648074,16.4948720836858,32858.333017087,0.0,1.0
2001-09-05,16.92,17.2,16.75,17.2,38900,16.6324931856951,16.9077353897137,16.465381847541,16.9077353897137,39572.4196397735,0.0,1.0
2001-09-06,16.47,17.0,16.46,17.0,14700,16.1901396435224,16.7111338154147,16.1803095648074,16.7111338154147,14954.1020232563,0.0,1.0
2001-09-07,15.5,16.41,15.4,16.41,32800,15.2366220081723,16.1311591712327,15.1383212210228,16.1311591712327,33366.9759430479,0.0,1.0
2001-09-10,14.5,15.52,14.4,15.5,88900,14.2536141366773,15.2562821656022,14.1553133495278,15.2366220081723,90436.7122358831,0.0,1.0
2001-09-17,14.0,14.75,14.0,14.26,21900,13.7621102009298,14.499366104551,13.7621102009298,14.0176922475185,22278.5601570961,0.0,1.0
2001-09-18,13.75,14.29,13.65,13.95,34700,13.516358233056,14.0471824836633,13.4180574459065,13.712959807355,35299.8190617003,0.0,1.0
2001-09-19,13.3,14.05,12.4,14.05,33900,13.0740046908833,13.8112605945045,12.1892976065378,13.8112605945045,34485.9903801624,0.0,1.0
2001-09-20,11.1,12.95,11.01,12.95,79200,10.9113873735943,12.72995193586,10.8229166651598,12.72995193586,80569.0394722381,0.0,1.0
2001-09-21,7.72,11.54,7.4,11.54,554100,7.58882076794128,11.3439108370521,7.27425824906288,11.3439108370521,563678.090550089,0.0,1.0
2001-09-24,8.04,8.8,7.85,8.0,389100,7.90338328681967,8.65046926915586,7.71661179123563,7.86406297195987,395825.924982927,0.0,1.0
2001-09-25,8.04,8.04,8.04,8.04,201500,7.90338328681967,7.90338328681967,7.90338328681967,7.90338328681967,204983.099162323,0.0,1.0
2001-09-26,8.05,8.19,7.72,8.1,158300,7.91321336553462,8.05083446754392,7.58882076794128,7.96236375910937,161036.350359284,0.0,1.0
2001-09-27,7.97,8.23,7.65,8.0,224000,7.83457273581502,8.09015478240372,7.52001021693663,7.86406297195987,227872.030830572,0.0,1.0
2001-09-28,8.01,8.65,7.95,8.02,360500,7.87389305067482,8.50301808843161,7.81491257838513,7.88372312938977,366731.549617952,0.0,1.0
2001-10-01,8.47,8.73,8.45,8.59,47700,8.32607667156252,8.58165871815121,8.30641651413262,8.44403761614191,48524.5351366888,0.0,1.0
2001-10-02,9.64,9.72,8.75,8.84,43200,9.47619588121165,9.55483651093125,8.60131887558111,8.68978958401566,43946.7488030389,0.0,1.0
2001-10-03,9.92,10.28,9.6,10.28,43800,9.75143808523024,10.1053209189684,9.43687556635185,10.1053209189684,44557.1203141922,0.0,1.0
2001-10-04,10.16,10.3,9.7,10.3,145600,9.98735997438904,10.1249810763983,9.53517635350135,10.1249810763983,148116.820039872,0.0,1.0
2001-10-05,10.7,10.8,10.0,10.8,45400,10.5181842249963,10.6164850121458,9.83007871494984,10.6164850121458,46184.7776772678,0.0,1.0
2001-10-08,11.69,12.31,10.6,12.31,63100,11.4913620177764,12.1008268981033,10.4198834378468,12.1008268981033,64190.7372562904,0.0,1.0
2001-10-09,9.5,11.6,9.14,11.1,212900,9.33857477920235,11.4028913093418,8.98469194546416,10.9113873735943,216580.157874236,0.0,1.0
2001-10-10,9.96,10.06,9.85,10.0,66300,9.79075840009004,9.88905918723954,9.6826275342256,9.83007871494984,67446.0519824416,0.0,1.0
2001-10-11,11.39,11.39,9.8,9.86,511200,11.1964596563279,11.1964596563279,9.63347714065085,9.69245761294054,520036.527502626,0.0,1.0
2001-10-12,11.15,12.0,10.01,10.99,68900,10.9605377671691,11.7960944579398,9.83990879366479,10.8032565077299,70090.9951974392,0.0,1.0
2001-10-15,10.39,11.0,10.0,10.5,55000,10.2134517848329,10.8130865864448,9.83007871494984,10.3215826506973,55950.7218557207,0.0,1.0
2001-10-16,10.3,11.0,10.02,11.0,94900,10.1249810763983,10.8130865864448,9.84973887237974,10.8130865864448,96540.4273474168,0.0,1.0
2001-10-17,11.1,11.95,10.34,10.76,47200,10.9113873735943,11.7469440643651,10.1643013912581,10.577164697286,48015.8922107278,0.0,1.0
2001-10-18,11.23,11.5,10.9,10.99,27900,11.0391783968887,11.3045905221923,10.7147857992953,10.8032565077299,28382.2752686292,0.0,1.0
2001-10-19,10.72,11.73,10.72,11.05,33900,10.5378443824262,11.5306823326362,10.5378443824262,10.8622369800196,34485.9903801626,0.0,1.0
2001-10-22,11.0,11.39,10.58,10.85,37700,10.8130865864448,11.1964596563279,10.4002232804169,10.6656354057206,38351.6766174669,0.0,1.0
2001-10-23,10.51,11.25,10.15,10.74,197000,10.3314127294123,11.0588385543186,9.97752989567409,10.5575045398561,200405.312828672,0.0,1.0
2001-10-24,10.04,10.65,9.6,10.25,140800,9.86939902980964,10.4690338314216,9.43687556635185,10.0758306828236,143233.847950645,0.0,1.0
2001-10-25,10.3,11.01,9.85,10.0,43700,10.1249810763983,10.8229166651598,9.6826275342256,9.83007871494984,44455.3917290002,0.0,1.0
2001-10-26,10.4,10.4,9.7,10.15,241700,10.2232818635478,10.2232818635478,9.53517635350135,9.97752989567409,245877.990409596,0.0,1.0
2001-10-29,9.85,10.05,9.6,9.6,145400,9.6826275342256,9.87922910852459,9.43687556635185,9.43687556635185,147913.362869487,0.0,1.0
2001-10-30,9.57,9.98,9.15,9.98,144200,9.407385330207,9.81041855751994,8.99452202417911,9.81041855751994,146692.619847181,0.0,1.0
2001-10-31,9.75,9.85,9.46,9.85,52400,9.5843267470761,9.6826275342256,9.29925446434255,9.6826275342256,53305.7786407231,0.0,1.0
2001-11-01,9.87,10.0,9.45,9.51,42600,9.70228769165549,9.83007871494984,9.2894243856276,9.3484048579173,43336.3772918856,0.0,1.0
2001-11-02,9.79,9.85,9.65,9.8,15500,9.62364706193589,9.6826275342256,9.4860259599266,9.63347714065085,15767.9307047941,0.0,1.0
2001-11-05,9.939,9.97,9.4,9.4,85900,9.77011523478865,9.80058847880499,9.24027399205285,9.24027399205285,87384.8546801167,0.0,1.0
2001-11-06,9.68,9.9,9.55,9.87,399700,9.51551619607145,9.73177792780034,9.3877251727771,9.70228769165549,406609.155013302,0.0,1.0
2001-11-07,9.33,9.75,9.33,9.75,85000,9.1714634410482,9.5843267470761,9.1714634410482,9.5843267470761,86469.2974133867,0.0,1.0
2001-11-08,8.94,9.75,8.8,9.75,167000,8.78809037116516,9.5843267470761,8.65046926915586,9.5843267470761,169886.737271007,0.0,1.0
2001-11-09,8.45,9.1,8.1,9.09,233000,8.30641651413262,8.94537163060436,7.96236375910937,8.93554155188941,237027.603497872,0.0,1.0
2001-11-12,8.89,8.95,8.25,8.49,81700,8.73893997759041,8.79792044988011,8.10981493983362,8.34573682899242,83112.2541020434,0.0,1.0
2001-11-13,9.725,9.92,8.35,8.9,101000,9.55975155028872,9.75143808523024,8.20811572698312,8.74877005630536,102745.871044142,0.0,1.0
2001-11-14,10.4,10.78,9.8,9.8,76800,10.2232818635478,10.5968248547159,9.63347714065085,9.63347714065085,78127.553427625,0.0,1.0
2001-11-15,10.3,10.69,10.25,10.53,20500,10.1249810763983,10.5083541462814,10.0758306828236,10.3510728868422,20854.3599644051,0.0,1.0
2001-11-16,11.0,11.0,10.26,10.26,58100,10.8130865864448,10.8130865864448,10.0856607615385,10.0856607615385,59104.3079966798,0.0,1.0
2001-11-19,11.25,11.25,10.35,10.85,29200,11.0588385543186,11.0588385543186,10.1741314699731,10.6656354057206,29704.7468761281,0.0,1.0
2001-11-20,11.0,11.23,10.8,10.8,25200,10.8130865864448,11.0391783968887,10.6164850121458,10.6164850121458,25635.6034684394,0.0,1.0
2001-11-21,10.92,11.1,10.85,11.1,26900,10.7344459567252,10.9113873735943,10.6656354057206,10.9113873735943,27364.9894167072,0.0,1.0
2001-11-23,10.9,11.13,10.78,11.13,28200,10.7147857992953,10.9408776097392,10.5968248547159,10.9408776097392,28687.461024206,0.0,1.0
2001-11-26,11.05,11.2,10.77,10.8,84100,10.8622369800196,11.0096881607438,10.586994776001,10.6164850121458,85553.7401466565,0.0,1.0
2001-11-27,11.75,11.75,11.15,11.15,53200,11.5503424900661,11.5503424900661,10.9605377671691,10.9605377671691,54119.6073222607,0.0,1.0
2001-11-28,11.5,12.15,11.31,12.15,117200,11.3045905221923,11.9435456386641,11.1178190266083,11.9435456386641,119225.901845282,0.0,1.0
2001-11-29,11.8,11.8,11.4,11.41,42300,11.5994928836408,11.5994928836408,11.2062897350428,11.2161198137578,43031.191536309,0.0,1.0
2001-11-30,12.5,12.59,11.67,11.71,72500,12.2875983936873,12.3760691021219,11.4717018603465,11.5110221752063,73753.2242643592,0.0,1.0
2001-12-03,12.41,13.0,12.38,13.0,63100,12.1991276852528,12.7791023294348,12.1696374491079,12.7791023294348,64190.7372562903,0.0,1.0
2001-12-04,13.0,13.0,12.4,12.4,13300,12.7791023294348,12.7791023294348,12.1892976065378,12.1892976065378,13529.9018305652,0.0,1.0
2001-12-05,13.99,14.0,12.77,12.86,74400,13.7522801222148,13.7621102009298,12.5530105189909,12.6414812274255,75686.0673830116,0.0,1.0
2001-12-06,14.05,14.08,13.28,14.08,56100,13.8112605945045,13.8407508306494,13.0543445334534,13.8407508306494,57069.7362928353,0.0,1.0
2001-12-07,14.16,14.16,13.88,14.16,155500,13.919391460369,13.919391460369,13.6441492563504,13.919391460369,158187.949973901,0.0,1.0
2001-12-10,13.93,14.22,13.85,14.15,72300,13.6932996499251,13.9783719326587,13.6146590202055,13.909561381654,73549.767093975,0.0,1.0
2001-12-11,14.05,14.25,13.57,14.0,33800,13.8112605945045,14.0078621688035,13.3394168161869,13.7621102009298,34384.2617949703,0.0,1.0
2001-12-12,13.9,14.02,13.78,14.02,93400,13.712959807355,13.831345071879,13.5945745428311,13.831345071879,94673.9448112196,0.05,1.0
2001-12-13,14.0,14.05,13.7,13.7,21900,13.8116141944583,13.8609413880099,13.5156510331485,13.5156510331485,22198.708686999,0.0,1.0
2001-12-14,13.9,14.04,13.8,13.8,46300,13.712959807355,13.8510759492996,13.6143054202518,13.6143054202518,46931.5165391806,0.0,1.0
2001-12-17,14.54,14.55,13.93,13.96,163600,14.344347884816,14.3542133235263,13.742556123486,13.772152439617,165831.449369545,0.0,1.0
2001-12-18,15.71,16.12,14.56,14.59,152000,15.4986042139243,15.9030872010477,14.3640787622366,14.3936750783676,154073.229243098,0.0,1.0
2001-12-19,13.91,15.0,13.89,14.96,264000,13.7228252460654,14.798158065491,13.7030943686447,14.7586963106497,267600.871843275,0.0,1.0
2001-12-20,14.33,14.4,13.9,13.9,229900,14.1371736718991,14.2062317428714,13.712959807355,13.712959807355,233035.759230186,0.0,1.0
2001-12-21,14.05,14.45,13.4,14.44,189900,13.8609413880099,14.255558936423,13.2196878718387,14.2456934977127,192490.172587266,0.0,1.0
2001-12-24,14.48,14.86,14.03,14.29,18700,14.285155252554,14.6600419235465,13.8412105105893,14.0977119170578,18955.0617555654,0.0,1.0
2001-12-26,14.5,14.65,14.2,14.5,15600,14.3048861299747,14.4528677106296,14.0089229686648,14.3048861299747,15812.778790739,0.0,1.0
2001-12-27,14.6,14.67,14.05,14.66,46300,14.4035405170779,14.4725985880502,13.8609413880099,14.4627331493399,46931.5165391806,0.0,1.0
2001-12-28,13.99,14.6,13.62,14.11,79700,13.801748755748,14.4035405170779,13.4367275234659,13.9201340202719,80787.081386019,0.0,1.0
2001-12-31,13.36,14.12,13.36,13.87,53300,13.1802261169974,13.9299994589822,13.1802261169974,13.683363491224,54026.9942016914,0.0,1.0
2002-01-02,13.37,13.4,12.89,13.39,74500,13.1900915557077,13.2196878718387,12.716550497612,13.2098224331283,75516.1551224393,0.0,1.0
2002-01-03,15.06,15.09,13.36,15.09,113000,14.857350697753,14.886947013884,13.1802261169974,14.886947013884,114541.28226625,0.0,1.0
2002-01-04,15.0,15.29,14.65,15.15,61500,14.798158065491,15.0842557880905,14.4528677106296,14.9461396461459,62338.8394634905,0.0,1.0
2002-01-07,14.65,15.0,14.65,14.99,42500,14.4528677106296,14.798158065491,14.4528677106296,14.7882926267807,43079.685808103,0.0,1.0
2002-01-08,15.0,15.02,14.23,14.65,47500,14.798158065491,14.8178889429117,14.0385192847958,14.4528677106296,48147.8841384682,0.0,1.0
2002-01-09,14.9,15.05,14.9,15.0,33700,14.6995036783878,14.8474852590427,14.6995036783878,14.798158065491,34159.6567466605,0.0,1.0
2002-01-10,13.92,15.05,13.25,14.9,41100,13.7326906847757,14.8474852590427,13.0717062911838,14.6995036783878,41660.5902756008,0.0,1.0
2002-01-11,14.05,14.1,13.8,14.0,31400,13.8609413880099,13.9102685815616,13.6143054202518,13.8116141944583,31828.2855146927,0.0,1.0
2002-01-14,13.3,14.0,13.04,13.81,52100,13.1210334847354,13.8116141944583,12.8645320782669,13.6241708589621,52810.6266024039,0.0,1.0
2002-01-15,13.45,13.78,13.3,13.5,32200,13.2690150653903,13.5945745428311,13.1210334847354,13.3183422589419,32639.197247551,0.0,1.0
2002-01-16,13.46,13.52,13.0,13.45,73900,13.2788805041006,13.3380731363626,12.8250703234256,13.2690150653903,74907.9713227958,0.0,1.0
2002-01-17,14.12,14.24,13.15,13.15,44200,13.9299994589822,14.0483847235062,12.9730519040805,12.9730519040805,44802.8732404273,0.0,1.0
2002-01-18,13.53,14.24,13.51,14.23,26100,13.3479385750729,14.0483847235062,13.3282076976523,14.0385192847958,26455.9952845057,0.0,1.0
2002-01-22,13.07,13.87,13.07,13.42,101500,12.8941283943979,13.683363491224,12.8941283943979,13.2394187492593,102884.42610641,0.0,1.0
2002-01-23,14.45,14.95,13.0,14.95,72400,14.255558936423,14.7488308719394,12.8250703234256,14.7488308719394,73387.5118236863,0.0,1.0
2002-01-24,13.77,14.75,13.7,14.65,21700,13.5847091041208,14.5515220977329,13.5156510331485,14.4528677106296,21995.9807537843,0.0,1.0
2002-01-25,13.99,14.15,13.77,13.91,47300,13.801748755748,13.9595957751132,13.5847091041208,13.7228252460654,47945.1562052534,0.0,1.0
2002-01-28,15.0,15.0,13.61,13.61,84700,14.798158065491,14.798158065491,13.4268620847555,13.4268620847555,85855.2797163844,0.0,1.0
2002-01-29,14.0,15.0,13.81,15.0,27400,13.8116141944583,14.798158065491,13.6241708589621,14.798158065491,27773.7268504006,0.0,1.0
2002-01-30,12.4,12.71,11.82,12.55,281700,12.2331440008059,12.5389726008261,11.6609485556069,12.3811255814608,285542.293932768,0.0,1.0
2002-01-31,12.88,13.8,12.3,12.38,104600,12.7066850589016,13.6143054202518,12.1344896137027,12.2134131233853,106026.709071237,0.0,1.0
2002-02-01,12.2,12.92,11.94,12.92,39500,12.0358352265994,12.7461468137429,11.7793338201309,12.7461468137429,40038.7668098839,0.0,1.0
2002-02-04,11.75,12.37,11.75,12.2,60300,11.5918904846346,12.2035476846749,11.5918904846346,12.0358352265994,61122.4718642029,0.0,1.0
2002-02-05,12.05,12.38,11.75,11.75,35700,11.8878536459445,12.2134131233853,11.5918904846346,11.5918904846346,36186.9360788065,0.0,1.0
2002-02-06,11.86,12.65,11.75,11.97,82600,11.7004103104482,12.4797799685641,11.5918904846346,11.8089301362618,83726.6364176312,0.0,1.0
2002-02-07,11.29,11.9,11.28,11.9,45600,11.1380803039596,11.7398720652896,11.1282148652493,11.7398720652896,46221.9687729293,0.0,1.0
2002-02-08,11.7,12.17,11.23,11.4,84800,11.542563291083,12.0062389104684,11.0788876716976,11.2466001297732,85956.6436829916,0.0,1.0
2002-02-11,11.85,12.05,11.33,11.35,56700,11.6905448717379,11.8878536459445,11.1775420588009,11.1972729362216,57473.3690663399,0.0,1.0
2002-02-12,11.5,11.9,11.5,11.85,45800,11.3452545168765,11.7398720652896,11.3452545168765,11.6905448717379,46424.6967061438,0.0,1.0
2002-02-13,11.75,12.05,11.6,11.65,75200,11.5918904846346,11.8878536459445,11.4439089039797,11.4932360975314,76225.7028886909,0.0,1.0
2002-02-14,11.61,12.19,11.51,11.75,70600,11.4537743426901,12.025969787889,11.3551199555868,11.5918904846346,71562.9604247545,0.0,1.0
2002-02-15,11.9,12.1,11.7,12.1,54300,11.7398720652896,11.9371808394961,11.542563291083,11.9371808394961,55040.6338677644,0.0,1.0
2002-02-19,11.44,12.0,11.44,11.85,114800,11.2860618846145,11.8385264523928,11.2860618846145,11.6905448717379,116365.833665182,0.0,1.0
2002-02-20,11.7,12.05,11.5,12.05,79500,11.542563291083,11.8878536459445,11.3452545168765,11.8878536459445,80584.3534528046,0.0,1.0
2002-02-21,11.66,12.0,11.47,11.75,307900,11.5031015362417,11.8385264523928,11.3156582007455,11.5918904846346,312099.653183881,0.0,1.0
2002-02-22,11.2,11.67,11.0,11.67,90000,11.0492913555666,11.512966974952,10.8519825813601,11.512966974952,91227.5699465715,0.0,1.0
2002-02-25,11.35,11.5,11.04,11.2,59900,11.1972729362216,11.3452545168765,10.8914443362014,11.0492913555666,60717.0159977732,0.0,1.0
2002-02-26,11.06,11.65,11.05,11.55,50000,10.9111752136221,11.4932360975314,10.9013097749117,11.3945817104281,50681.9833036505,0.0,1.0
2002-02-27,11.15,11.59,11.0,11.59,251400,10.999964162015,11.4340434652694,10.8519825813601,11.4340434652694,254829.012050756,0.0,1.0
2002-02-28,11.14,11.38,11.01,11.25,231200,10.9900987233047,11.2268692523525,10.8618480200704,11.0986185491183,234353.49079608,0.0,1.0
2002-03-01,12.32,12.5,11.01,11.14,91100,12.1542204911233,12.3317983879092,10.8618480200704,10.9900987233047,92342.5735792515,0.0,1.0
2002-03-04,12.45,12.66,12.03,12.03,215300,12.2824711943576,12.4896454072744,11.8681227685238,11.8681227685238,218236.620105519,0.0,1.0
2002-03-05,12.55,13.0,12.33,12.67,130800,12.3811255814608,12.8250703234256,12.1640859298336,12.4995108459848,132584.06832235,0.0,1.0
2002-03-06,13.45,13.45,12.8,12.8,59200,13.2690150653903,13.2690150653903,12.627761549219,12.627761549219,60007.4682315224,0.0,1.0
2002-03-07,13.89,13.89,13.11,13.11,30200,13.7030943686447,13.7030943686447,12.9335901492392,12.9335901492392,30611.917915405,0.0,1.0
2002-03-08,13.99,14.19,13.69,13.92,174300,13.801748755748,13.9990575299545,13.5057855944382,13.7326906847757,176677.393796526,0.0,1.0
2002-03-11,13.8,14.13,13.59,14.0,85200,13.6143054202518,13.9398648976926,13.4071312073349,13.8116141944583,86362.0995494204,0.0,1.0
2002-03-12,13.65,13.85,13.55,13.7,70400,13.4663238395968,13.6636326138034,13.3676694524936,13.5156510331485,71360.2324915404,0.0,1.0
2002-03-13,13.71,13.84,13.35,13.84,38400,13.5748436654104,13.7035620954982,13.2183926282443,13.7035620954982,38782.3250842634,0.05,1.0
2002-03-14,13.73,13.8,13.7,13.8,22100,13.5946465008086,13.663956424702,13.5649422477114,13.663956424702,22320.0360510994,0.0,1.0
2002-03-15,14.4,14.4,13.59,13.78,53000,14.2580414866455,14.2580414866455,13.4560266530217,13.6441535893039,53527.6882673427,0.0,1.0
2002-03-18,14.56,14.6,14.03,14.41,69400,14.4164641698305,14.4560698406267,13.8916890317803,14.2679429043446,70090.9729387466,0.0,1.0
2002-03-19,14.95,14.95,14.25,14.41,46300,14.8026194600938,14.8026194600938,14.1095202211597,14.2679429043446,46760.9805052446,0.0,1.0
2002-03-20,13.95,14.85,13.35,14.85,184800,13.8124776901879,14.7036052831032,13.2183926282443,14.7036052831032,186639.939468017,0.0,1.0
2002-03-21,13.7,14.05,13.66,14.05,71700,13.5649422477114,13.9114918671785,13.5253365769152,13.9114918671785,72413.8726182728,0.0,1.0
2002-03-22,13.14,13.61,13.05,13.6,113000,13.0104628565641,13.4758294884199,12.9213500972725,13.4659280707208,114125.071211504,0.0,1.0
2002-03-25,13.81,14.4,13.1,13.14,33700,13.673857842401,14.2580414866455,12.9708571857678,13.0104628565641,34035.5300869707,0.0,1.0
2002-03-26,14.85,14.85,13.7,14.05,56600,14.7036052831032,14.7036052831032,13.5649422477114,13.9114918671785,57163.5312439923,0.0,1.0
2002-03-27,14.82,15.15,14.24,14.25,88400,14.673901030006,15.000647814075,14.0996188034606,14.1095202211597,89280.144204398,0.0,1.0
2002-03-28,16.25,16.5,14.42,14.88,132600,16.0898037609715,16.337339203448,14.2778443220437,14.7333095362004,133920.216306597,0.0,1.0
2002-04-01,15.6,16.35,15.28,16.35,148200,15.4462116105327,16.1888179379621,15.1293662441628,16.1888179379621,149675.535872078,0.0,1.0
2002-04-02,15.59,15.95,15.55,15.56,44100,15.4363101928336,15.7927612299998,15.3967045220374,15.4066059397364,44539.0764639586,0.0,1.0
2002-04-03,15.97,16.05,15.53,15.74,251500,15.8125640653979,15.8917754069903,15.3769016866393,15.5848314583195,254004.030174276,0.0,1.0
2002-04-04,15.39,15.94,15.29,15.8,40500,15.2382818388524,15.7828598123007,15.1392676618618,15.6442399645139,40903.233487309,0.0,1.0
2002-04-05,15.63,15.69,15.2,15.69,365900,15.4759158636299,15.5353243698242,15.0501549025703,15.5353243698242,369543.040321143,0.0,1.0
2002-04-08,15.15,15.7,15.0,15.43,46000,15.000647814075,15.5452257875233,14.8521265485891,15.2778875096487,46457.9935905237,0.0,1.0
2002-04-09,15.02,15.69,14.79,15.3,32900,14.8719293839872,15.5353243698242,14.6441967769089,15.1491690795609,33227.5649810485,0.0,1.0
2002-04-10,16.16,16.16,14.7,15.0,288400,16.00069100168,16.00069100168,14.5550840176173,14.8521265485891,291271.420684936,0.0,1.0
2002-04-11,16.5,16.5,15.7,16.0,101900,16.337339203448,16.337339203448,15.5452257875233,15.8422683184951,102914.555366834,0.0,1.0
2002-04-12,17.1,17.3,16.23,16.34,51800,16.9314242653916,17.1294526193728,16.0700009255734,16.1789165202631,52315.7406084593,0.0,1.0
2002-04-15,17.06,17.51,16.8,16.97,140100,16.8918185945953,17.337382391053,16.6343817344198,16.8027058353038,141494.889174617,0.0,1.0
2002-04-16,17.03,17.2,16.9,17.0,111800,16.8621143414982,17.0304384423822,16.7333959114104,16.832410088401,112913.12355262,0.0,1.0
2002-04-17,16.59,17.05,16.54,16.9,118600,16.4264519627396,16.8819171768963,16.3769448742443,16.7333959114104,119780.826952959,0.0,1.0
2002-04-18,16.8,16.88,16.25,16.7,33100,16.6343817344198,16.7135930760123,16.0898037609715,16.5353675574292,33429.556257529,0.0,1.0
2002-04-19,16.75,16.95,16.75,16.88,18100,16.5848746459245,16.7829029999057,16.5848746459245,16.7135930760123,18280.2105214887,0.0,1.0
2002-04-22,16.47,16.95,16.31,16.91,11500,16.3076349503508,16.7829029999057,16.1492122671659,16.7432973291095,11614.498397631,0.0,1.0
2002-04-23,16.56,16.95,16.25,16.43,34700,16.3967477096424,16.7829029999057,16.0898037609715,16.2680292795546,35045.4864693733,0.0,1.0
2002-04-24,15.82,16.88,15.3,16.21,133300,15.664042799912,16.7135930760123,15.1491690795609,16.0501980901753,134627.185774278,0.0,1.0
2002-04-25,15.45,15.82,15.2,15.82,63600,15.2976903450468,15.664042799912,15.0501549025703,15.664042799912,64233.225920811,0.0,1.0
2002-04-26,14.97,15.74,14.1,15.5,77100,14.8224222954919,15.5848314583195,13.9609989556738,15.3471974335421,77867.6370832475,0.0,1.0
2002-04-29,15.25,15.25,14.76,14.97,112500,15.0996619910656,15.0996619910656,14.6144925238117,14.8224222954919,113620.093020303,0.0,1.0
2002-04-30,15.16,15.25,14.81,15.06,100800,15.0105492317741,15.0996619910656,14.663999612307,14.9115350547835,101803.603346191,0.0,1.0
2002-05-01,15.02,15.35,14.9,15.25,50800,14.8719293839872,15.1986761680562,14.7531123715985,15.0996619910656,51305.7842260567,0.0,1.0
2002-05-02,15.32,15.37,14.82,15.0,189100,15.168971914959,15.2184790034543,14.673901030006,14.8521265485891,190982.751912349,0.0,1.0
2002-05-03,16.09,16.65,15.41,15.42,146700,15.9313810777866,16.4858604689339,15.2580846742505,15.2679860919496,148160.601298474,0.0,1.0
2002-05-06,15.98,16.39,15.65,16.01,112100,15.8224654830969,16.2284236087584,15.495718699028,15.8521697361941,113216.110467342,0.0,1.0
2002-05-07,15.5,16.12,15.36,15.67,96700,15.3471974335421,15.9610853308838,15.2085775857553,15.5155215344261,97662.78217834,0.0,1.0
2002-05-08,15.89,16.0,15.46,15.46,35700,15.7333527238054,15.8422683184951,15.3075917627458,15.3075917627458,36055.442851776,0.0,1.0
2002-05-09,15.56,16.0,15.5,15.72,73200,15.4066059397364,15.8422683184951,15.3471974335421,15.5650286229214,73928.8071918771,0.0,1.0
2002-05-10,15.26,15.76,14.76,15.5,66500,15.1095634087647,15.6046342937176,14.6144925238117,15.3471974335421,67162.0994297787,0.0,1.0
2002-05-13,15.42,15.85,15.21,15.21,59500,15.2679860919496,15.6937470530092,15.0600563202694,15.0600563202694,60092.40475296,0.0,1.0
2002-05-14,16.3,16.78,15.51,15.51,75100,16.1393108494668,16.6145788990217,15.3570988512411,15.3570988512411,75847.7243184421,0.0,1.0
2002-05-15,16.19,16.49,15.88,16.49,38900,16.0303952547772,16.327437785749,15.7234513061063,16.327437785749,39287.3032754646,0.0,1.0
2002-05-16,15.7,16.5,15.7,16.25,45600,15.5452257875233,16.337339203448,15.5452257875233,16.0898037609715,46054.0110375625,0.0,1.0
2002-05-17,15.85,16.07,15.74,15.88,31000,15.6937470530092,15.9115782423885,15.5848314583195,15.7234513061063,31308.6478544833,0.0,1.0
2002-05-20,15.96,15.98,15.5,15.6,14000,15.8026626476988,15.8224654830969,15.3471974335421,15.4462116105327,14139.3893536377,0.0,1.0
2002-05-21,15.25,16.1,15.25,16.1,22900,15.0996619910656,15.9412824954856,15.0996619910656,15.9412824954856,23128.0011570216,0.0,1.0
2002-05-22,15.11,15.25,13.74,15.0,116300,14.9610421432788,15.0996619910656,13.6045479185076,14.8521265485891,117457.927273432,0.0,1.0
2002-05-23,15.35,15.48,14.9,15.13,37800,15.1986761680562,15.327394598144,14.7531123715985,14.9808449786769,38176.3512548216,0.0,1.0
2002-05-24,14.89,15.5,14.89,15.12,21900,14.7432109538995,15.3471974335421,14.7432109538995,14.9709435609778,22118.0447746188,0.0,1.0
2002-05-28,15.27,15.28,14.66,14.89,53300,15.1194648264637,15.1293662441628,14.5154783468211,14.7432109538995,53830.6751820634,0.0,1.0
2002-05-29,15.22,15.98,14.85,14.85,38800,15.0699577379684,15.8224654830969,14.7036052831032,14.7036052831032,39186.3076372244,0.0,1.0
2002-05-30,15.03,15.79,14.51,15.35,51800,14.8818308016863,15.6343385468148,14.3669570813352,15.1986761680562,52315.7406084593,0.0,1.0
2002-05-31,16.24,16.25,15.09,15.64,132500,16.0799023432725,16.0898037609715,14.9412393078806,15.4858172813289,133819.220668356,0.0,1.0
2002-06-03,14.8,16.25,14.73,16.14,69100,14.6540981946079,16.0898037609715,14.5847882707145,15.9808881662819,69787.9860240259,0.0,1.0
2002-06-04,14.65,15.06,14.5,14.74,69600,14.505576929122,14.9115350547835,14.3570556636361,14.5946896884136,70292.9642152273,0.0,1.0
2002-06-05,14.7,15.29,14.55,14.56,53300,14.5550840176173,15.1392676618618,14.4065627521314,14.4164641698305,53830.6751820635,0.0,1.0
2002-06-06,14.82,15.19,14.7,14.7,60900,14.673901030006,15.0402534848712,14.5550840176173,14.5550840176173,61506.343688324,0.0,1.0
2002-06-07,15.16,15.24,14.3,14.8,50700,15.0105492317741,15.0897605733665,14.159027309655,14.6540981946079,51204.7885878162,0.0,1.0
2002-06-10,15.35,15.93,15.22,15.25,61200,15.1986761680562,15.7729583946016,15.0699577379684,15.0996619910656,61809.3306030445,0.0,1.0
2002-06-11,14.6,16.07,14.48,15.39,50500,14.4560698406267,15.9115782423885,14.337252828238,15.2382818388524,51002.7973113359,0.0,1.0
2002-06-12,14.94,14.95,14.6,14.75,21800,14.8422251308901,14.8521596858639,14.5044502617801,14.6534685863874,21943.6100131752,0.05,1.0
2002-06-13,14.75,14.95,14.6,14.75,42000,14.6534685863874,14.8521596858639,14.5044502617801,14.6534685863874,42276.6798418973,0.0,1.0
2002-06-14,15.03,15.03,14.56,14.61,42800,14.9316361256545,14.9316361256545,14.4647120418848,14.5143848167539,43081.9499341237,0.0,1.0
2002-06-17,15.04,15.33,14.81,14.81,33100,14.9415706806283,15.2296727748691,14.7130759162304,14.7130759162304,33318.0500658761,0.0,1.0
2002-06-18,14.98,15.23,14.35,14.85,11800,14.8819633507853,15.1303272251309,14.2560863874346,14.7528141361257,11877.7338603426,0.0,1.0
2002-06-19,15.0,16.15,14.8,14.8,152300,14.901832460733,16.0443062827225,14.7031413612565,14.7031413612565,153303.293807641,0.0,1.0
2002-06-20,14.76,15.49,14.76,15.24,92200,14.6634031413613,15.3886256544503,14.6634031413613,15.1402617801047,92807.378129117,0.0,1.0
2002-06-21,15.23,15.23,14.67,14.77,72900,15.1303272251309,15.1303272251309,14.5739921465969,14.6733376963351,73380.2371541502,0.0,1.0
2002-06-24,15.3,15.53,14.95,14.95,39200,15.1998691099476,15.4283638743456,14.8521596858639,14.8521596858639,39458.2345191042,0.0,1.0
2002-06-25,15.41,15.41,15.13,15.21,40000,15.3091492146597,15.3091492146597,15.0309816753927,15.1104581151832,40263.5046113307,0.0,1.0
2002-06-26,15.5,15.5,14.83,15.13,36000,15.3985602094241,15.3985602094241,14.732945026178,15.0309816753927,36237.1541501976,0.0,1.0
2002-06-27,14.38,15.59,13.75,15.46,64500,14.285890052356,15.4879712041885,13.6600130890052,15.3588219895288,64924.9011857708,0.0,1.0
2002-06-28,14.89,15.0,12.7,14.7,260300,14.7925523560209,14.901832460733,12.6168848167539,14.6037958115183,262014.756258235,0.0,1.0
2002-07-01,14.95,15.05,13.05,14.85,92900,14.8521596858639,14.9515052356021,12.9645942408377,14.7528141361257,93511.9894598154,0.0,1.0
2002-07-02,13.8,14.9,13.58,14.9,43800,13.7096858638743,14.8024869109948,13.4911256544503,14.8024869109948,44088.5375494073,0.0,1.0
2002-07-03,13.55,14.25,12.65,14.25,87500,13.4613219895288,14.1567408376963,12.5672120418848,14.1567408376963,88076.4163372859,0.0,1.0
2002-07-05,14.41,15.19,14.35,14.94,30000,14.3156937172775,15.0905890052356,14.2560863874346,14.8422251308901,30197.628458498,0.0,1.0
2002-07-08,13.69,14.75,13.69,14.75,24100,13.6004057591623,14.6534685863874,13.6004057591623,14.6534685863874,24258.7615283268,0.0,1.0
2002-07-09,13.71,14.24,13.34,14.24,47800,13.62027486911,14.1468062827225,13.2526963350785,14.1468062827225,48114.88801054,0.0,1.0
2002-07-10,12.45,13.9,12.45,13.9,14000,12.3685209424084,13.8090314136126,12.3685209424084,13.8090314136126,14092.2266139657,0.0,1.0
2002-07-11,12.88,12.97,12.4,12.54,32500,12.7957068062827,12.8851178010471,12.3188481675393,12.4579319371728,32714.0974967063,0.0,1.0
2002-07-12,12.0,12.89,11.8,12.89,22300,11.9214659685864,12.8056413612565,11.7227748691099,12.8056413612565,22446.9038208168,0.0,1.0
2002-07-15,10.8,12.19,10.61,12.19,65100,10.7293193717278,12.110222513089,10.5405628272251,12.110222513089,65528.8537549404,0.0,1.0
2002-07-16,11.24,11.29,10.8,10.83,81500,11.1664397905759,11.216112565445,10.7293193717278,10.7591230366492,82036.8906455864,0.0,1.0
2002-07-17,11.37,11.64,10.97,11.4,94000,11.2955890052356,11.5638219895288,10.8982068062827,11.3253926701571,94619.2358366272,0.0,1.0
2002-07-18,10.46,11.42,9.52,11.2,55400,10.3915445026178,11.3452617801047,9.45769633507853,11.1267015706806,55764.953886693,0.0,1.0
2002-07-19,10.8,11.09,10.35,10.72,105200,10.7293193717278,11.0174214659686,10.2822643979058,10.6498429319372,105893.017127799,0.0,1.0
2002-07-22,10.1,10.93,9.97,10.5,73800,10.0339005235602,10.8584685863874,9.90475130890053,10.4312827225131,74286.1660079052,0.0,1.0
2002-07-23,9.8,10.57,9.65,10.29,37300,9.73586387434555,10.5008246073298,9.58684554973822,10.2226570680628,37545.7180500659,0.0,1.0
2002-07-24,9.4,10.44,8.95,9.56,92300,9.33848167539267,10.3716753926702,8.89142670157068,9.49743455497382,92908.0368906456,0.0,1.0
2002-07-25,8.28,9.65,8.0,9.499,40800,8.22581151832461,9.58684554973822,7.94764397905759,9.43683376963351,41068.7747035573,0.0,1.0
2002-07-26,8.159,8.7,7.81,8.53,63500,8.10560340314136,8.64306282722513,7.75888743455497,8.47417539267016,63918.3135704875,0.0,1.0
2002-07-29,8.0,8.29,7.75,8.29,261900,7.94764397905759,8.23574607329843,7.69928010471204,8.23574607329843,263625.296442688,0.0,1.0
2002-07-30,9.24,9.64,7.79,7.79,103100,9.17952879581152,9.5769109947644,7.73901832460733,7.73901832460733,103779.183135705,0.0,1.0
2002-07-31,8.5,9.349,8.45,9.349,97600,8.44437172774869,9.28781544502618,8.39469895287958,9.28781544502618,98242.9512516469,0.0,1.0
2002-08-01,8.609,8.9,8.2,8.759,45300,8.55265837696335,8.84175392670157,8.14633507853403,8.70167670157068,45598.418972332,0.0,1.0
2002-08-02,8.49,8.69,8.3,8.65,14000,8.43443717277487,8.63312827225131,8.24568062827225,8.59339005235602,14092.2266139657,0.0,1.0
2002-08-05,8.31,8.52,8.15,8.52,56600,8.25561518324607,8.46424083769634,8.09666230366492,8.46424083769634,56972.859025033,0.0,1.0
2002-08-06,8.9,9.0,8.25,8.369,34100,8.84175392670157,8.94109947643979,8.19600785340314,8.31422905759162,34324.6376811594,0.0,1.0
2002-08-07,8.5,9.049,8.4,9.049,48200,8.44437172774869,8.98977879581152,8.34502617801047,8.98977879581152,48517.5230566535,0.0,1.0
2002-08-08,8.75,8.83,8.5,8.54,27500,8.69273560209424,8.77221204188482,8.44437172774869,8.48410994764398,27681.1594202899,0.0,1.0
2002-08-09,8.8,9.02,8.72,8.769,32500,8.74240837696335,8.96096858638744,8.66293193717278,8.7116112565445,32714.0974967062,0.0,1.0
2002-08-12,8.83,8.95,8.8,8.8,12000,8.77221204188482,8.89142670157068,8.74240837696335,8.74240837696335,12079.0513833992,0.0,1.0
2002-08-13,8.95,9.14,8.9,8.949,30300,8.89142670157068,9.0801832460733,8.84175392670157,8.8904332460733,30499.604743083,0.0,1.0
2002-08-14,9.15,9.261,9.01,9.011,19800,9.09011780104712,9.20039136125654,8.95103403141361,8.95202748691099,19930.4347826087,0.0,1.0
2002-08-15,10.13,10.13,9.15,9.249,26200,10.0637041884817,10.0637041884817,9.09011780104712,9.18846989528796,26372.5955204215,0.0,1.0
2002-08-16,9.71,9.99,9.48,9.989,48900,9.64645287958115,9.92462041884817,9.41795811518325,9.92362696335079,49222.1343873518,0.0,1.0
2002-08-19,9.97,10.0,9.71,9.84,66700,9.90475130890053,9.93455497382199,9.64645287958115,9.77560209424084,67139.3939393939,0.0,1.0
2002-08-20,9.85,9.96,9.77,9.92,82800,9.78553664921466,9.8948167539267,9.70606020942408,9.85507853403142,83345.4545454545,0.0,1.0
2002-08-21,10.35,10.38,9.85,9.85,61700,10.2822643979058,10.3120680628272,9.78553664921466,9.78553664921466,62106.4558629773,0.0,1.0
2002-08-22,10.1,10.4,9.911,10.35,49700,10.0339005235602,10.3319371727749,9.84613743455497,10.2822643979058,50027.4044795784,0.0,1.0
2002-08-23,10.1,10.3,10.0,10.3,122600,10.0339005235602,10.2325916230367,9.93455497382199,10.2325916230367,123407.641633729,0.0,1.0
2002-08-26,10.2,10.3,9.93,10.15,29100,10.1332460732984,10.2325916230367,9.86501308900524,10.0835732984293,29291.6996047432,0.0,1.0
2002-08-27,9.46,10.05,9.46,9.89,78600,9.3980890052356,9.9842277486911,9.3980890052356,9.82527486910995,79117.7865612648,0.0,1.0
2002-08-28,9.25,9.73,9.16,9.46,25500,9.18946335078534,9.6663219895288,9.10005235602094,9.3980890052356,25667.9841897233,0.0,1.0
2002-08-29,8.98,9.56,8.98,9.25,99300,8.92123036649215,9.49743455497382,8.92123036649215,9.18946335078534,99954.1501976284,0.0,1.0
2002-08-30,9.09,9.09,9.0,9.05,9100,9.03051047120419,9.03051047120419,8.94109947643979,8.9907722513089,9159.94729907773,0.0,1.0
2002-09-03,8.515,8.96,8.515,8.95,63600,8.45927356020943,8.9013612565445,8.45927356020943,8.89142670157068,64018.9723320158,0.0,1.0
2002-09-04,8.25,8.52,8.1,8.51,91100,8.19600785340314,8.46424083769634,8.04698952879581,8.45430628272251,91700.1317523057,0.0,1.0
2002-09-05,7.9,8.15,7.76,8.149,52900,7.84829842931937,8.09666230366492,7.70921465968586,8.09566884816754,53248.4848484849,0.0,1.0
2002-09-06,8.0,8.42,8.0,8.001,40600,7.94764397905759,8.36489528795812,7.94764397905759,7.94863743455497,40867.4571805007,0.0,1.0
2002-09-09,8.38,8.45,8.12,8.24,57300,8.32515706806283,8.39469895287958,8.06685863874346,8.18607329842932,57677.4703557312,0.0,1.0
2002-09-10,8.25,8.489,8.15,8.24,135400,8.19600785340314,8.43344371727749,8.09666230366492,8.18607329842932,136291.963109354,0.0,1.0
2002-09-11,8.15,8.35,8.15,8.26,38700,8.09666230366492,8.29535340314136,8.09666230366492,8.20594240837696,38954.9407114625,0.0,1.0
2002-09-12,8.18,8.18,7.5,8.15,42700,8.12646596858639,8.12646596858639,7.45091623036649,8.09666230366492,42981.2911725955,0.0,1.0
2002-09-13,7.801,8.029,7.761,8.01,75900,7.74994633507854,7.97645418848168,7.71020811518325,7.95757853403141,76399.9999999999,0.0,1.0
2002-09-16,7.83,8.02,7.72,7.851,73000,7.77875654450262,7.96751308900524,7.66947643979058,7.79961910994764,73480.8959156785,0.0,1.0
2002-09-17,7.43,8.0,7.14,8.0,105400,7.38137434554974,7.94764397905759,7.0932722513089,7.94764397905759,106094.334650856,0.0,1.0
2002-09-18,7.59,7.63,7.45,7.5,120800,7.59,7.63,7.45,7.5,120800,0.05,1.0
2002-09-19,7.4,7.599,7.31,7.599,57000,7.4,7.599,7.31,7.599,57000,0.0,1.0
2002-09-20,7.12,7.67,6.91,7.64,141600,7.12,7.67,6.91,7.64,141600,0.0,1.0
2002-09-23,7.15,7.22,7.02,7.199,32900,7.15,7.22,7.02,7.199,32900,0.0,1.0
2002-09-24,7.19,7.49,7.031,7.199,47200,7.19,7.49,7.031,7.199,47200,0.0,1.0
2002-09-25,7.15,7.3,7.09,7.201,93100,7.15,7.3,7.09,7.201,93100,0.0,1.0
2002-09-26,7.18,7.239,7.14,7.149,26200,7.18,7.239,7.14,7.149,26200,0.0,1.0
2002-09-27,7.12,7.38,7.059,7.179,34400,7.12,7.38,7.059,7.179,34400,0.0,1.0
2002-09-30,6.96,7.24,6.71,7.179,34600,6.96,7.24,6.71,7.179,34600,0.0,1.0
2002-10-01,7.3,7.43,6.95,6.95,88100,7.3,7.43,6.95,6.95,88100,0.0,1.0
2002-10-02,8.17,8.18,7.289,7.3,36300,8.17,8.18,7.289,7.3,36300,0.0,1.0
2002-10-03,7.782,8.4,7.78,8.149,25300,7.782,8.4,7.78,8.149,25300,0.0,1.0
2002-10-04,7.33,7.78,7.27,7.77,16400,7.33,7.78,7.27,7.77,16400,0.0,1.0
2002-10-07,7.13,7.48,7.07,7.371,19900,7.13,7.48,7.07,7.371,19900,0.0,1.0
2002-10-08,7.03,7.23,6.89,7.13,57900,7.03,7.23,6.89,7.13,57900,0.0,1.0
2002-10-09,6.1,7.02,5.82,6.921,47600,6.1,7.02,5.82,6.921,47600,0.0,1.0
2002-10-10,6.53,6.75,6.109,6.11,31700,6.53,6.75,6.109,6.11,31700,0.0,1.0
2002-10-11,7.19,7.27,6.3,6.3,28500,7.19,7.27,6.3,6.3,28500,0.0,1.0
2002-10-14,7.08,7.15,7.0,7.09,12900,7.08,7.15,7.0,7.09,12900,0.0,1.0
2002-10-15,7.179,7.43,7.01,7.06,16000,7.179,7.43,7.01,7.06,16000,0.0,1.0
2002-10-16,6.87,7.44,6.7,7.26,24400,6.87,7.44,6.7,7.26,24400,0.0,1.0
2002-10-17,7.1,7.15,6.71,6.83,22700,7.1,7.15,6.71,6.83,22700,0.0,1.0
2002-10-18,7.15,7.4,6.98,7.195,46400,7.15,7.4,6.98,7.195,46400,0.0,1.0
2002-10-21,6.88,7.17,6.88,7.01,362100,6.88,7.17,6.88,7.01,362100,0.0,1.0
2002-10-22,6.8,7.06,6.8,6.88,25700,6.8,7.06,6.8,6.88,25700,0.0,1.0
2002-10-23,6.4,6.985,6.05,6.985,60500,6.4,6.985,6.05,6.985,60500,0.0,1.0
2002-10-24,6.047,6.49,5.85,6.49,54400,6.047,6.49,5.85,6.49,54400,0.0,1.0
2002-10-25,5.96,6.2,5.88,6.15,58300,5.96,6.2,5.88,6.15,58300,0.0,1.0
2002-10-28,6.02,6.12,5.7,5.9,873300,6.02,6.12,5.7,5.9,873300,0.0,1.0
2002-10-29,5.99,6.22,5.811,6.2,64500,5.99,6.22,5.811,6.2,64500,0.0,1.0
2002-10-30,6.0,6.12,5.85,5.9,28200,6.0,6.12,5.85,5.9,28200,0.0,1.0
2002-10-31,6.35,6.69,5.92,5.92,68900,6.35,6.69,5.92,5.92,68900,0.0,1.0
2002-11-01,6.55,6.55,6.2,6.4,75500,6.55,6.55,6.2,6.4,75500,0.0,1.0
2002-11-04,6.53,6.84,6.3,6.6,32900,6.53,6.84,6.3,6.6,32900,0.0,1.0
2002-11-05,6.9,6.9,6.67,6.72,117800,6.9,6.9,6.67,6.72,117800,0.0,1.0
2002-11-06,6.981,7.299,6.9,6.93,79100,6.981,7.299,6.9,6.93,79100,0.0,1.0
2002-11-07,6.96,7.31,6.763,6.95,54000,6.96,7.31,6.763,6.95,54000,0.0,1.0
2002-11-08,6.81,7.03,6.45,6.8,61500,6.81,7.03,6.45,6.8,61500,0.0,1.0
2002-11-11,6.81,6.81,6.81,6.81,85800,6.81,6.81,6.81,6.81,85800,0.0,1.0
2002-11-12,7.2,7.31,6.55,7.0,54800,7.2,7.31,6.55,7.0,54800,0.0,1.0
2002-11-13,6.87,7.27,6.7,7.17,72000,6.87,7.27,6.7,7.17,72000,0.0,1.0
2002-11-14,7.2,7.25,6.89,6.9,115800,7.2,7.25,6.89,6.9,115800,0.0,1.0
2002-11-15,7.32,7.55,7.07,7.25,55800,7.32,7.55,7.07,7.25,55800,0.0,1.0
2002-11-18,7.46,7.5,7.3,7.32,20500,7.46,7.5,7.3,7.32,20500,0.0,1.0
2002-11-19,7.451,7.7,7.45,7.46,41300,7.451,7.7,7.45,7.46,41300,0.0,1.0
2002-11-20,7.77,7.77,7.391,7.5,26100,7.77,7.77,7.391,7.5,26100,0.0,1.0
2002-11-21,7.49,7.79,7.31,7.67,27300,7.49,7.79,7.31,7.67,27300,0.0,1.0
2002-11-22,7.6,8.02,7.5,7.71,93600,7.6,8.02,7.5,7.71,93600,0.0,1.0
2002-11-25,7.97,8.0,7.421,7.421,33800,7.97,8.0,7.421,7.421,33800,0.0,1.0
2002-11-26,7.7,7.96,7.17,7.95,29700,7.7,7.96,7.17,7.95,29700,0.0,1.0
2002-11-27,8.0,8.24,7.7,7.7,44200,8.0,8.24,7.7,7.7,44200,0.0,1.0
2002-11-29,7.66,8.0,7.641,7.991,32900,7.66,8.0,7.641,7.991,32900,0.0,1.0
2002-12-02,7.92,8.14,7.36,7.65,27900,7.92,8.14,7.36,7.65,27900,0.0,1.0
2002-12-03,7.801,8.0,7.76,7.9,32600,7.801,8.0,7.76,7.9,32600,0.0,1.0
2002-12-04,7.53,8.0,7.4,7.96,35900,7.53,8.0,7.4,7.96,35900,0.0,1.0
2002-12-05,8.0,8.0,7.15,7.481,46800,8.0,8.0,7.15,7.481,46800,0.0,1.0
2002-12-06,8.0,8.0,7.73,7.76,58000,8.0,8.0,7.73,7.76,58000,0.0,1.0
2002-12-09,7.95,8.0,7.95,7.99,64500,7.95,8.0,7.95,7.99,64500,0.0,1.0
2002-12-10,8.0,8.0,7.9,7.96,149600,8.0,8.0,7.9,7.96,149600,0.0,1.0
2002-12-11,8.0,8.01,7.95,8.0,25000,8.0,8.01,7.95,8.0,25000,0.0,1.0
2002-12-12,7.98,8.0,7.95,7.99,29100,7.98,8.0,7.95,7.99,29100,0.0,1.0
2002-12-13,7.95,8.0,7.89,7.96,23500,7.95,8.0,7.89,7.96,23500,0.0,1.0
2002-12-16,8.0,8.06,7.95,8.0,69600,8.0,8.06,7.95,8.0,69600,0.0,1.0
2002-12-17,7.95,8.24,7.93,8.1,25800,7.95,8.24,7.93,8.1,25800,0.0,1.0
2002-12-18,7.8,8.12,7.35,8.05,127100,7.8,8.12,7.35,8.05,127100,0.0,1.0
2002-12-19,8.19,8.24,7.85,7.85,131500,8.19,8.24,7.85,7.85,131500,0.0,1.0
2002-12-20,8.08,8.22,7.9,7.99,47400,8.08,8.22,7.9,7.99,47400,0.0,1.0
2002-12-23,8.4,8.63,8.19,8.19,38500,8.4,8.63,8.19,8.19,38500,0.0,1.0
2002-12-24,8.11,8.51,8.08,8.465,11000,8.11,8.51,8.08,8.465,11000,0.0,1.0
2002-12-26,8.0,8.17,7.7,8.07,66000,8.0,8.17,7.7,8.07,66000,0.0,1.0
2002-12-27,7.77,8.05,7.5,7.94,20400,7.77,8.05,7.5,7.94,20400,0.0,1.0
2002-12-30,7.51,7.64,7.0,7.64,58600,7.51,7.64,7.0,7.64,58600,0.0,1.0
2002-12-31,7.41,7.66,7.31,7.511,42100,7.41,7.66,7.31,7.511,42100,0.0,1.0
2003-01-02,7.4,7.64,7.261,7.64,21500,7.4,7.64,7.261,7.64,21500,0.0,1.0
2003-01-03,7.33,7.48,7.21,7.48,56900,7.33,7.48,7.21,7.48,56900,0.0,1.0
2003-01-06,7.47,7.65,7.25,7.34,35800,7.47,7.65,7.25,7.34,35800,0.0,1.0
2003-01-07,7.361,7.55,7.3,7.5,66400,7.361,7.55,7.3,7.5,66400,0.0,1.0
2003-01-08,7.165,7.6,7.16,7.6,32500,7.165,7.6,7.16,7.6,32500,0.0,1.0
2003-01-09,6.91,7.16,6.49,7.14,150000,6.91,7.16,6.49,7.14,150000,0.0,1.0
2003-01-10,7.05,7.1,6.88,6.88,28200,7.05,7.1,6.88,6.88,28200,0.0,1.0
2003-01-13,7.03,7.139,6.75,7.06,65400,7.03,7.139,6.75,7.06,65400,0.0,1.0
2003-01-14,7.0,7.1,6.79,6.97,28700,7.0,7.1,6.79,6.97,28700,0.0,1.0
2003-01-15,6.9,7.09,6.45,7.09,35200,6.9,7.09,6.45,7.09,35200,0.0,1.0
2003-01-16,6.835,7.0,6.57,6.701,20300,6.835,7.0,6.57,6.701,20300,0.0,1.0
2003-01-17,6.56,6.939,6.5,6.66,19400,6.56,6.939,6.5,6.66,19400,0.0,1.0
2003-01-21,6.29,6.615,6.2,6.511,35300,6.29,6.615,6.2,6.511,35300,0.0,1.0
2003-01-22,6.46,7.1,6.419,6.419,50500,6.46,7.1,6.419,6.419,50500,0.0,1.0
2003-01-23,6.8,6.84,6.35,6.56,108200,6.8,6.84,6.35,6.56,108200,0.0,1.0
2003-01-24,6.51,6.84,6.51,6.78,48000,6.51,6.84,6.51,6.78,48000,0.0,1.0
2003-01-27,6.34,6.74,6.24,6.5,121000,6.34,6.74,6.24,6.5,121000,0.0,1.0
2003-01-28,6.29,6.649,6.01,6.529,76000,6.29,6.649,6.01,6.529,76000,0.0,1.0
2003-01-29,6.29,6.649,6.01,6.529,53600,6.29,6.649,6.01,6.529,53600,0.0,1.0
2003-01-30,6.3,6.36,6.209,6.32,40800,6.3,6.36,6.209,6.32,40800,0.0,1.0
2003-01-31,6.44,6.8,6.21,6.3,527900,6.44,6.8,6.21,6.3,527900,0.0,1.0
2003-02-03,6.44,6.8,6.07,6.62,26100,6.44,6.8,6.07,6.62,26100,0.0,1.0
2003-02-04,6.0,6.39,5.9,6.211,81200,6.0,6.39,5.9,6.211,81200,0.0,1.0
2003-02-05,5.92,6.22,5.9,6.13,79600,5.92,6.22,5.9,6.13,79600,0.0,1.0
2003-02-06,5.8,6.09,5.7,6.09,62500,5.8,6.09,5.7,6.09,62500,0.0,1.0
2003-02-07,5.7,5.98,5.61,5.711,74200,5.7,5.98,5.61,5.711,74200,0.0,1.0
2003-02-10,6.0,6.0,5.697,5.7,84200,6.0,6.0,5.697,5.7,84200,0.0,1.0
2003-02-11,5.81,6.25,5.8,6.0,28700,5.81,6.25,5.8,6.0,28700,0.0,1.0
2003-02-12,5.87,6.3,5.85,5.95,91200,5.87,6.3,5.85,5.95,91200,0.0,1.0
2003-02-13,5.81,5.99,5.7,5.92,172300,5.81,5.99,5.7,5.92,172300,0.0,1.0
2003-02-14,5.75,5.929,5.75,5.87,27200,5.75,5.929,5.75,5.87,27200,0.0,1.0
2003-02-18,6.05,6.05,5.836,5.9,25500,6.05,6.05,5.836,5.9,25500,0.0,1.0
2003-02-19,5.98,6.229,5.9,6.051,19100,5.98,6.229,5.9,6.051,19100,0.0,1.0
2003-02-20,5.91,6.01,5.91,5.94,3700,5.91,6.01,5.91,5.94,3700,0.0,1.0
2003-02-21,6.15,6.15,6.0,6.0,29000,6.15,6.15,6.0,6.0,29000,0.0,1.0
2003-02-24,5.99,6.14,5.96,6.01,75700,5.99,6.14,5.96,6.01,75700,0.0,1.0
2003-02-25,6.02,6.05,5.95,6.0,19400,6.02,6.05,5.95,6.0,19400,0.0,1.0
2003-02-26,5.97,6.17,5.96,6.06,27500,5.97,6.17,5.96,6.06,27500,0.0,1.0
2003-02-27,6.3,6.3,6.01,6.05,29500,6.3,6.3,6.01,6.05,29500,0.0,1.0
2003-02-28,6.5,6.51,6.111,6.18,46800,6.5,6.51,6.111,6.18,46800,0.0,1.0
2003-03-03,6.56,6.7,6.39,6.49,32400,6.56,6.7,6.39,6.49,32400,0.0,1.0
2003-03-04,6.44,6.55,6.25,6.55,16600,6.44,6.55,6.25,6.55,16600,0.0,1.0
2003-03-05,6.44,6.7,6.4,6.7,16800,6.44,6.7,6.4,6.7,16800,0.0,1.0
2003-03-06,6.45,6.45,6.2,6.27,13000,6.45,6.45,6.2,6.27,13000,0.0,1.0
2003-03-07,6.63,6.63,6.05,6.05,80500,6.63,6.63,6.05,6.05,80500,0.0,1.0
2003-03-10,6.399,6.69,6.28,6.69,30500,6.399,6.69,6.28,6.69,30500,0.0,1.0
2003-03-11,6.4,6.679,6.19,6.27,66100,6.4,6.679,6.19,6.27,66100,0.0,1.0
2003-03-12,5.9,6.231,5.9,6.231,26500,5.9,6.231,5.9,6.231,26500,0.0,1.0
2003-03-13,6.04,6.1,5.9,6.01,30900,6.04,6.1,5.9,6.01,30900,0.0,1.0
2003-03-14,6.15,6.22,5.95,5.95,14700,6.15,6.22,5.95,5.95,14700,0.0,1.0
2003-03-17,6.21,6.25,5.9,5.9,36800,6.21,6.25,5.9,5.9,36800,0.0,1.0
2003-03-18,6.37,6.47,6.06,6.34,13800,6.37,6.47,6.06,6.34,13800,0.0,1.0
2003-03-19,6.6,6.6,6.389,6.44,21200,6.6,6.6,6.389,6.44,21200,0.0,1.0
2003-03-20,6.37,6.5,6.17,6.5,60700,6.37,6.5,6.17,6.5,60700,0.0,1.0
2003-03-21,6.45,6.75,6.24,6.65,42500,6.45,6.75,6.24,6.65,42500,0.0,1.0
2003-03-24,6.08,6.52,6.0,6.29,12000,6.08,6.52,6.0,6.29,12000,0.0,1.0
2003-03-25,6.28,6.3,6.0,6.061,18100,6.28,6.3,6.0,6.061,18100,0.0,1.0
2003-03-26,6.05,6.271,6.04,6.271,19200,6.05,6.271,6.04,6.271,19200,0.0,1.0
2003-03-27,6.38,6.38,5.98,6.03,20100,6.38,6.38,5.98,6.03,20100,0.0,1.0
2003-03-28,6.77,6.8,6.36,6.45,23600,6.77,6.8,6.36,6.45,23600,0.0,1.0
2003-03-31,6.31,6.72,6.31,6.51,41300,6.31,6.72,6.31,6.51,41300,0.0,1.0
2003-04-01,6.31,6.38,6.16,6.16,26300,6.31,6.38,6.16,6.16,26300,0.0,1.0
2003-04-02,6.26,6.4,6.25,6.34,23300,6.26,6.4,6.25,6.34,23300,0.0,1.0
2003-04-03,6.21,6.38,6.16,6.38,15300,6.21,6.38,6.16,6.38,15300,0.0,1.0
2003-04-04,6.05,6.3,6.02,6.28,27300,6.05,6.3,6.02,6.28,27300,0.0,1.0
2003-04-07,6.19,6.46,6.01,6.2,38500,6.19,6.46,6.01,6.2,38500,0.0,1.0
2003-04-08,6.31,6.35,5.91,6.15,28700,6.31,6.35,5.91,6.15,28700,0.0,1.0
2003-04-09,6.19,6.31,6.02,6.2,24100,6.19,6.31,6.02,6.2,24100,0.0,1.0
2003-04-10,6.08,6.19,6.03,6.17,10200,6.08,6.19,6.03,6.17,10200,0.0,1.0
2003-04-11,5.98,6.28,5.95,6.08,15700,5.98,6.28,5.95,6.08,15700,0.0,1.0
2003-04-14,6.18,6.2,5.82,5.98,25000,6.18,6.2,5.82,5.98,25000,0.0,1.0
2003-04-15,6.47,6.51,6.0,6.25,45900,6.47,6.51,6.0,6.25,45900,0.0,1.0
2003-04-16,6.5,6.62,6.391,6.54,45000,6.5,6.62,6.391,6.54,45000,0.0,1.0
2003-04-17,6.49,6.68,6.21,6.68,17100,6.49,6.68,6.21,6.68,17100,0.0,1.0
2003-04-21,6.399,6.6,6.23,6.6,10200,6.399,6.6,6.23,6.6,10200,0.0,1.0
2003-04-22,6.27,6.59,6.22,6.22,22800,6.27,6.59,6.22,6.22,22800,0.0,1.0
2003-04-23,6.56,6.78,6.4,6.42,47100,6.56,6.78,6.4,6.42,47100,0.0,1.0
2003-04-24,6.6,6.74,6.47,6.47,14100,6.6,6.74,6.47,6.47,14100,0.0,1.0
2003-04-25,6.52,6.78,6.5,6.5,13300,6.52,6.78,6.5,6.5,13300,0.0,1.0
2003-04-28,6.44,6.9,6.37,6.66,21000,6.44,6.9,6.37,6.66,21000,0.0,1.0
2003-04-29,6.63,6.9,6.4,6.67,12200,6.63,6.9,6.4,6.67,12200,0.0,1.0
2003-04-30,6.641,6.93,6.51,6.63,68100,6.641,6.93,6.51,6.63,68100,0.0,1.0
2003-05-01,6.53,6.779,6.38,6.73,38700,6.53,6.779,6.38,6.73,38700,0.0,1.0
2003-05-02,6.46,6.53,6.15,6.53,46500,6.46,6.53,6.15,6.53,46500,0.0,1.0
2003-05-05,6.73,6.8,6.31,6.54,33100,6.73,6.8,6.31,6.54,33100,0.0,1.0
2003-05-06,6.87,7.01,6.55,6.73,74500,6.87,7.01,6.55,6.73,74500,0.0,1.0
2003-05-07,6.84,6.99,6.81,6.99,17100,6.84,6.99,6.81,6.99,17100,0.0,1.0
2003-05-08,6.871,7.009,6.8,6.84,21000,6.871,7.009,6.8,6.84,21000,0.0,1.0
2003-05-09,7.0,7.1,6.6,7.0,67300,7.0,7.1,6.6,7.0,67300,0.0,1.0
2003-05-12,7.06,7.29,6.9,7.06,24600,7.06,7.29,6.9,7.06,24600,0.0,1.0
2003-05-13,7.1,7.309,7.1,7.16,24600,7.1,7.309,7.1,7.16,24600,0.0,1.0
2003-05-14,7.14,7.61,7.03,7.34,66500,7.14,7.61,7.03,7.34,66500,0.0,1.0
2003-05-15,6.91,7.36,6.77,6.77,81700,6.91,7.36,6.77,6.77,81700,0.0,1.0
2003-05-16,6.85,7.29,6.7,6.7,43800,6.85,7.29,6.7,6.7,43800,0.0,1.0
2003-05-19,6.56,7.1,6.48,6.78,19700,6.56,7.1,6.48,6.78,19700,0.0,1.0
2003-05-20,6.34,6.71,6.17,6.71,26900,6.34,6.71,6.17,6.71,26900,0.0,1.0
2003-05-21,6.38,6.41,6.12,6.22,13100,6.38,6.41,6.12,6.22,13100,0.0,1.0
2003-05-22,6.65,6.84,6.25,6.3,46300,6.65,6.84,6.25,6.3,46300,0.0,1.0
2003-05-23,6.62,6.99,6.62,6.82,19300,6.62,6.99,6.62,6.82,19300,0.0,1.0
2003-05-27,6.6,6.82,6.5,6.6,58800,6.6,6.82,6.5,6.6,58800,0.0,1.0
2003-05-28,6.6,6.77,6.4,6.5,119200,6.6,6.77,6.4,6.5,119200,0.0,1.0
2003-05-29,6.69,6.8,6.45,6.78,11600,6.69,6.8,6.45,6.78,11600,0.0,1.0
2003-05-30,7.0,7.19,6.6,6.6,45700,7.0,7.19,6.6,6.6,45700,0.0,1.0
2003-06-02,6.989,7.05,6.88,7.05,27600,6.989,7.05,6.88,7.05,27600,0.0,1.0
2003-06-03,7.05,7.2,6.81,7.0,12600,7.05,7.2,6.81,7.0,12600,0.0,1.0
2003-06-04,7.3,7.36,7.05,7.06,86400,7.3,7.36,7.05,7.06,86400,0.0,1.0
2003-06-05,7.29,7.4,7.2,7.27,22400,7.29,7.4,7.2,7.27,22400,0.0,1.0
2003-06-06,7.05,7.26,7.05,7.18,25900,7.05,7.26,7.05,7.18,25900,0.0,1.0
2003-06-09,6.44,7.25,6.44,7.25,53900,6.44,7.25,6.44,7.25,53900,0.0,1.0
2003-06-10,6.25,6.549,6.16,6.39,73100,6.25,6.549,6.16,6.39,73100,0.0,1.0
2003-06-11,6.74,6.909,6.27,6.415,43500,6.74,6.909,6.27,6.415,43500,0.0,1.0
2003-06-12,7.2,7.2,6.47,6.909,82600,7.2,7.2,6.47,6.909,82600,0.0,1.0
2003-06-13,7.19,7.45,7.1,7.15,50900,7.19,7.45,7.1,7.15,50900,0.0,1.0
2003-06-16,7.25,7.589,6.98,7.55,69100,7.25,7.589,6.98,7.55,69100,0.0,1.0
2003-06-17,7.25,7.33,6.95,7.24,52900,7.25,7.33,6.95,7.24,52900,0.0,1.0
2003-06-18,6.96,7.35,6.95,7.2,33600,6.96,7.35,6.95,7.2,33600,0.0,1.0
2003-06-19,7.0,7.41,6.94,7.25,26600,7.0,7.41,6.94,7.25,26600,0.0,1.0
2003-06-20,7.29,7.52,7.06,7.349,72100,7.29,7.52,7.06,7.349,72100,0.0,1.0
2003-06-23,7.07,7.49,7.0,7.0,34900,7.07,7.49,7.0,7.0,34900,0.0,1.0
2003-06-24,7.33,7.36,6.981,7.17,58800,7.33,7.36,6.981,7.17,58800,0.0,1.0
2003-06-25,7.47,7.61,7.06,7.38,51200,7.47,7.61,7.06,7.38,51200,0.0,1.0
2003-06-26,7.06,7.55,7.0,7.55,59200,7.06,7.55,7.0,7.55,59200,0.0,1.0
2003-06-27,7.19,7.3,7.04,7.05,41300,7.19,7.3,7.04,7.05,41300,0.0,1.0
2003-06-30,7.0,7.3,6.97,7.29,200300,7.0,7.3,6.97,7.29,200300,0.0,1.0
2003-07-01,7.15,7.25,6.895,6.9,134100,7.15,7.25,6.895,6.9,134100,0.0,1.0
2003-07-02,7.52,7.59,7.22,7.25,203600,7.52,7.59,7.22,7.25,203600,0.0,1.0
2003-07-03,7.54,7.69,7.41,7.62,9600,7.54,7.69,7.41,7.62,9600,0.0,1.0
2003-07-07,8.319,8.89,7.7,7.7,116100,8.319,8.89,7.7,7.7,116100,0.0,1.0
2003-07-08,8.6,8.839,8.26,8.26,136300,8.6,8.839,8.26,8.26,136300,0.0,1.0
2003-07-09,8.09,8.35,7.81,8.3,62300,8.09,8.35,7.81,8.3,62300,0.0,1.0
2003-07-10,8.18,8.57,7.739,8.36,83300,8.18,8.57,7.739,8.36,83300,0.0,1.0
2003-07-11,8.52,8.59,8.13,8.38,97600,8.52,8.59,8.13,8.38,97600,0.0,1.0
2003-07-14,8.37,8.85,8.31,8.62,57700,8.37,8.85,8.31,8.62,57700,0.0,1.0
2003-07-15,8.4,8.5,8.29,8.45,25000,8.4,8.5,8.29,8.45,25000,0.0,1.0
2003-07-16,8.55,8.55,8.31,8.35,22700,8.55,8.55,8.31,8.35,22700,0.0,1.0
2003-07-17,8.49,8.58,7.94,8.54,60200,8.49,8.58,7.94,8.54,60200,0.0,1.0
2003-07-18,8.55,8.66,8.29,8.29,63900,8.55,8.66,8.29,8.29,63900,0.0,1.0
2003-07-21,8.1,8.79,8.02,8.55,93800,8.1,8.79,8.02,8.55,93800,0.0,1.0
2003-07-22,8.25,8.26,7.59,8.115,72000,8.25,8.26,7.59,8.115,72000,0.0,1.0
2003-07-23,7.92,8.76,7.34,8.24,118700,7.92,8.76,7.34,8.24,118700,0.0,1.0
2003-07-24,8.1,8.116,7.51,7.999,80800,8.1,8.116,7.51,7.999,80800,0.0,1.0
2003-07-25,8.421,8.67,7.92,7.92,61600,8.421,8.67,7.92,7.92,61600,0.0,1.0
2003-07-28,9.03,9.04,8.29,8.41,64000,9.03,9.04,8.29,8.41,64000,0.0,1.0
2003-07-29,8.9,8.91,8.6,8.88,53800,8.9,8.91,8.6,8.88,53800,0.0,1.0
2003-07-30,9.0,9.27,8.5,8.85,60600,9.0,9.27,8.5,8.85,60600,0.0,1.0
2003-07-31,8.98,9.39,8.8,9.1,133600,8.98,9.39,8.8,9.1,133600,0.0,1.0
2003-08-01,9.01,9.25,8.55,9.1,146000,9.01,9.25,8.55,9.1,146000,0.0,1.0
2003-08-04,9.0,9.07,8.47,8.87,62300,9.0,9.07,8.47,8.87,62300,0.0,1.0
2003-08-05,8.9,9.44,8.549,8.93,94400,8.9,9.44,8.549,8.93,94400,0.0,1.0
2003-08-06,9.42,9.74,9.25,9.65,247100,9.42,9.74,9.25,9.65,247100,0.0,1.0
2003-08-07,9.12,9.75,8.9,9.6,75300,9.12,9.75,8.9,9.6,75300,0.0,1.0
2003-08-08,9.299,9.3,9.01,9.011,54600,9.299,9.3,9.01,9.011,54600,0.0,1.0
2003-08-11,9.15,9.27,8.5,9.2,92400,9.15,9.27,8.5,9.2,92400,0.0,1.0
2003-08-12,9.1,9.18,8.95,9.12,58100,9.1,9.18,8.95,9.12,58100,0.0,1.0
2003-08-13,8.84,9.089,8.6,8.97,40800,8.84,9.089,8.6,8.97,40800,0.0,1.0
2003-08-14,9.08,9.09,8.89,8.89,45200,9.08,9.09,8.89,8.89,45200,0.0,1.0
2003-08-15,9.19,9.26,9.0,9.08,22500,9.19,9.26,9.0,9.08,22500,0.0,1.0
2003-08-18,9.27,9.31,9.12,9.16,124700,9.27,9.31,9.12,9.16,124700,0.0,1.0
2003-08-19,9.24,9.32,9.13,9.3,127400,9.24,9.32,9.13,9.3,127400,0.0,1.0
2003-08-20,9.25,9.3,9.0,9.081,145600,9.25,9.3,9.0,9.081,145600,0.0,1.0
2003-08-21,9.25,9.36,9.05,9.12,57800,9.25,9.36,9.05,9.12,57800,0.0,1.0
2003-08-22,9.12,9.29,9.03,9.15,25100,9.12,9.29,9.03,9.15,25100,0.0,1.0
2003-08-25,8.88,9.185,8.8,9.185,149100,8.88,9.185,8.8,9.185,149100,0.0,1.0
2003-08-26,9.22,9.27,8.76,9.03,33600,9.22,9.27,8.76,9.03,33600,0.0,1.0
2003-08-27,9.19,9.25,8.77,9.25,107800,9.19,9.25,8.77,9.25,107800,0.0,1.0
2003-08-28,9.29,9.29,8.9,9.1,63400,9.29,9.29,8.9,9.1,63400,0.0,1.0
2003-08-29,9.25,9.39,9.11,9.195,46400,9.25,9.39,9.11,9.195,46400,0.0,1.0
2003-09-02,9.25,9.34,9.1,9.23,98600,9.25,9.34,9.1,9.23,98600,0.0,1.0
2003-09-03,9.06,9.31,9.06,9.25,152200,9.06,9.31,9.06,9.25,152200,0.0,1.0
2003-09-04,9.22,9.34,9.06,9.199,154300,9.22,9.34,9.06,9.199,154300,0.0,1.0
2003-09-05,9.42,9.61,9.2,9.42,165200,9.42,9.61,9.2,9.42,165200,0.0,1.0
2003-09-08,9.42,9.52,9.23,9.4,99500,9.42,9.52,9.23,9.4,99500,0.0,1.0
2003-09-09,10.59,10.59,9.46,9.48,320200,10.59,10.59,9.46,9.48,320200,0.0,1.0
2003-09-10,10.12,10.45,9.41,9.7,308300,10.12,10.45,9.41,9.7,308300,0.0,1.0
2003-09-11,10.321,10.5,10.001,10.001,216500,10.321,10.5,10.001,10.001,216500,0.0,1.0
2003-09-12,11.08,11.37,10.25,10.25,201100,11.08,11.37,10.25,10.25,201100,0.0,1.0
2003-09-15,11.2,11.31,10.41,10.95,120900,11.2,11.31,10.41,10.95,120900,0.0,1.0
2003-09-16,11.25,11.35,10.96,11.35,92100,11.25,11.35,10.96,11.35,92100,0.0,1.0
2003-09-17,11.2,11.25,10.55,11.031,107900,11.2,11.25,10.55,11.031,107900,0.0,1.0
2003-09-18,12.45,12.65,10.8,11.13,300800,12.45,12.65,10.8,11.13,300800,0.0,1.0
2003-09-19,11.99,12.71,11.65,12.35,129600,11.99,12.71,11.65,12.35,129600,0.0,1.0
2003-09-22,11.48,11.9,11.2,11.9,91200,11.48,11.9,11.2,11.9,91200,0.0,1.0
2003-09-23,11.96,11.99,11.4,11.505,57000,11.96,11.99,11.4,11.505,57000,0.0,1.0
2003-09-24,11.85,12.51,11.84,11.94,107500,11.85,12.51,11.84,11.94,107500,0.0,1.0
2003-09-25,11.38,12.09,11.3,12.06,64500,11.38,12.09,11.3,12.06,64500,0.0,1.0
2003-09-26,10.88,11.51,10.87,11.39,61900,10.88,11.51,10.87,11.39,61900,0.0,1.0
2003-09-29,11.1,11.34,10.56,10.8,92400,11.1,11.34,10.56,10.8,92400,0.0,1.0
2003-09-30,10.715,11.34,10.51,10.89,69900,10.715,11.34,10.51,10.89,69900,0.0,1.0
2003-10-01,11.53,11.6,10.41,10.95,65400,11.53,11.6,10.41,10.95,65400,0.0,1.0
2003-10-02,11.65,11.94,10.53,11.34,78000,11.65,11.94,10.53,11.34,78000,0.0,1.0
2003-10-03,12.34,12.39,11.64,11.64,128000,12.34,12.39,11.64,11.64,128000,0.0,1.0
2003-10-06,13.0,13.01,12.13,12.32,109600,13.0,13.01,12.13,12.32,109600,0.0,1.0
2003-10-07,12.83,12.98,12.5,12.895,47200,12.83,12.98,12.5,12.895,47200,0.0,1.0
2003-10-08,13.35,13.5,12.76,12.76,97400,13.35,13.5,12.76,12.76,97400,0.0,1.0
2003-10-09,13.28,13.43,13.02,13.22,64800,13.28,13.43,13.02,13.22,64800,0.0,1.0
2003-10-10,13.39,13.7,13.13,13.44,70200,13.39,13.7,13.13,13.44,70200,0.0,1.0
2003-10-13,13.6,13.7,13.18,13.18,149000,13.6,13.7,13.18,13.18,149000,0.0,1.0
2003-10-14,13.55,13.86,13.31,13.61,113900,13.55,13.86,13.31,13.61,113900,0.0,1.0
2003-10-15,13.13,13.82,13.101,13.69,114600,13.13,13.82,13.101,13.69,114600,0.0,1.0
2003-10-16,12.9,13.65,12.69,13.29,126600,12.9,13.65,12.69,13.29,126600,0.0,1.0
2003-10-17,12.21,13.05,12.19,12.9,54700,12.21,13.05,12.19,12.9,54700,0.0,1.0
2003-10-20,11.96,12.43,11.55,12.43,72600,11.96,12.43,11.55,12.43,72600,0.0,1.0
2003-10-21,12.58,13.38,12.02,12.02,125800,12.58,13.38,12.02,12.02,125800,0.0,1.0
2003-10-22,11.67,13.4,11.67,12.25,108900,11.67,13.4,11.67,12.25,108900,0.0,1.0
2003-10-23,13.61,14.09,12.2,12.7,487800,13.61,14.09,12.2,12.7,487800,0.0,1.0
2003-10-24,13.32,13.9,13.3,13.9,163500,13.32,13.9,13.3,13.9,163500,0.0,1.0
2003-10-27,13.73,13.75,13.4,13.41,141000,13.73,13.75,13.4,13.41,141000,0.0,1.0
2003-10-28,14.37,14.42,13.53,13.73,231900,14.37,14.42,13.53,13.73,231900,0.0,1.0
2003-10-29,15.88,16.19,14.3,14.44,273200,15.88,16.19,14.3,14.44,273200,0.0,1.0
2003-10-30,17.03,17.03,15.59,15.78,207500,17.03,17.03,15.59,15.78,207500,0.0,1.0
2003-10-31,16.46,16.9,16.45,16.511,191500,16.46,16.9,16.45,16.511,191500,0.0,1.0
2003-11-03,16.5,16.83,16.2,16.501,260800,16.5,16.83,16.2,16.501,260800,0.0,1.0
2003-11-04,16.41,16.55,15.91,16.2,193000,16.41,16.55,15.91,16.2,193000,0.0,1.0
2003-11-05,15.97,16.4,15.9,16.4,175000,15.97,16.4,15.9,16.4,175000,0.0,1.0
2003-11-06,16.4,16.4,15.92,16.0,143600,16.4,16.4,15.92,16.0,143600,0.0,1.0
2003-11-07,16.25,16.8,16.16,16.4,147300,16.25,16.8,16.16,16.4,147300,0.0,1.0
2003-11-10,16.1,16.5,15.95,16.4,118300,16.1,16.5,15.95,16.4,118300,0.0,1.0
2003-11-11,16.21,16.25,15.41,16.18,74100,16.21,16.25,15.41,16.18,74100,0.0,1.0
2003-11-12,16.46,16.5,15.89,15.89,252300,16.46,16.5,15.89,15.89,252300,0.0,1.0
2003-11-13,16.35,16.899,16.09,16.46,49300,16.35,16.899,16.09,16.46,49300,0.0,1.0
2003-11-14,16.19,16.5,16.17,16.35,29700,16.19,16.5,16.17,16.35,29700,0.0,1.0
2003-11-17,16.0251,16.59,15.2,16.04,103300,16.0251,16.59,15.2,16.04,103300,0.0,1.0
2003-11-18,16.05,16.381,16.0,16.04,49700,16.05,16.381,16.0,16.04,49700,0.0,1.0
2003-11-19,15.9,16.25,15.83,16.0,128700,15.9,16.25,15.83,16.0,128700,0.0,1.0
2003-11-20,15.41,16.0,15.2,16.0,173200,15.41,16.0,15.2,16.0,173200,0.0,1.0
2003-11-21,16.0,16.0,15.4,15.47,101600,16.0,16.0,15.4,15.47,101600,0.0,1.0
2003-11-24,15.92,16.0,15.56,16.0,64700,15.92,16.0,15.56,16.0,64700,0.0,1.0
2003-11-25,15.96,16.5,15.71,15.991,120100,15.96,16.5,15.71,15.991,120100,0.0,1.0
2003-11-26,16.4,16.43,15.78,16.08,88900,16.4,16.43,15.78,16.08,88900,0.0,1.0
2003-11-28,16.6,16.87,16.38,16.42,24600,16.6,16.87,16.38,16.42,24600,0.0,1.0
2003-12-01,16.85,17.09,16.58,16.945,229000,16.85,17.09,16.58,16.945,229000,0.0,1.0
2003-12-02,18.71,18.78,16.97,17.01,356500,18.71,18.78,16.97,17.01,356500,0.0,1.0
2003-12-03,18.47,19.25,17.93,18.86,167900,18.47,19.25,17.93,18.86,167900,0.0,1.0
2003-12-04,19.0,19.001,18.26,18.7,210200,19.0,19.001,18.26,18.7,210200,0.0,1.0
2003-12-05,18.77,19.0,18.38,19.0,75000,18.77,19.0,18.38,19.0,75000,0.0,1.0
2003-12-08,19.18,19.2,18.571,19.05,142200,19.18,19.2,18.571,19.05,142200,0.0,1.0
2003-12-09,18.57,19.45,18.57,19.2,65600,18.57,19.45,18.57,19.2,65600,0.0,1.0
2003-12-10,17.01,18.52,16.44,18.47,284900,17.01,18.52,16.44,18.47,284900,0.0,1.0
2003-12-11,17.64,17.92,16.57,17.3,105000,17.64,17.92,16.57,17.3,105000,0.0,1.0
2003-12-12,18.83,19.0,17.15,17.16,160000,18.83,19.0,17.15,17.16,160000,0.0,1.0
2003-12-15,17.13,19.5,17.12,19.49,237500,17.13,19.5,17.12,19.49,237500,0.0,1.0
2003-12-16,18.21,18.25,17.0,17.0,169700,18.21,18.25,17.0,17.0,169700,0.0,1.0
2003-12-17,19.14,19.27,18.09,18.29,193900,19.14,19.27,18.09,18.29,193900,0.0,1.0
2003-12-18,18.29,19.14,17.95,19.1,198600,18.29,19.14,17.95,19.1,198600,0.0,1.0
2003-12-19,18.64,19.07,18.1,18.78,243000,18.64,19.07,18.1,18.78,243000,0.0,1.0
2003-12-22,21.01,22.25,18.3,18.67,628700,21.01,22.25,18.3,18.67,628700,0.0,1.0
2003-12-23,20.0,21.6,19.77,21.5,384700,20.0,21.6,19.77,21.5,384700,0.0,1.0
2003-12-24,20.18,20.25,19.92,20.0,59900,20.18,20.25,19.92,20.0,59900,0.0,1.0
2003-12-26,20.94,21.0,20.24,20.32,28300,20.94,21.0,20.24,20.32,28300,0.0,1.0
2003-12-29,20.61,21.43,20.33,21.09,269100,20.61,21.43,20.33,21.09,269100,0.0,1.0
2003-12-30,20.0,20.72,19.29,20.72,229400,20.0,20.72,19.29,20.72,229400,0.0,1.0
2003-12-31,19.01,20.37,18.72,20.01,346700,19.01,20.37,18.72,20.01,346700,0.0,1.0
2004-01-02,21.1,21.42,19.15,19.15,189300,21.1,21.42,19.15,19.15,189300,0.0,1.0
2004-01-05,22.5,22.77,20.98,21.15,379700,22.5,22.77,20.98,21.15,379700,0.0,1.0
2004-01-06,21.21,22.35,20.85,22.35,245300,21.21,22.35,20.85,22.35,245300,0.0,1.0
2004-01-07,21.72,21.9,21.0,21.0,292800,21.72,21.9,21.0,21.0,292800,0.0,1.0
2004-01-08,23.85,23.87,21.26,21.69,283300,23.85,23.87,21.26,21.69,283300,0.0,1.0
2004-01-09,22.7,23.77,22.23,23.77,193200,22.7,23.77,22.23,23.77,193200,0.0,1.0
2004-01-12,21.99,22.65,21.39,22.52,165300,21.99,22.65,21.39,22.52,165300,0.0,1.0
2004-01-13,22.38,22.84,21.2,21.99,218500,22.38,22.84,21.2,21.99,218500,0.0,1.0
2004-01-14,23.26,23.45,22.52,22.81,179800,23.26,23.45,22.52,22.81,179800,0.0,1.0
2004-01-15,25.66,25.88,23.76,24.14,861000,25.66,25.88,23.76,24.14,861000,0.0,1.0
2004-01-16,24.55,25.4,24.3,25.09,238600,24.55,25.4,24.3,25.09,238600,0.0,1.0
2004-01-20,26.05,26.17,24.26,24.79,369700,26.05,26.17,24.26,24.79,369700,0.0,1.0
2004-01-21,25.41,26.0,25.12,25.9,133500,25.41,26.0,25.12,25.9,133500,0.0,1.0
2004-01-22,25.06,25.53,23.35,24.781,257600,25.06,25.53,23.35,24.781,257600,0.0,1.0
2004-01-23,25.19,25.53,24.55,25.34,115000,25.19,25.53,24.55,25.34,115000,0.0,1.0
2004-01-26,25.65,25.79,24.89,25.03,149100,25.65,25.79,24.89,25.03,149100,0.0,1.0
2004-01-27,25.65,26.05,25.2,25.74,308200,25.65,26.05,25.2,25.74,308200,0.0,1.0
2004-01-28,25.8,26.47,25.24,25.78,390700,25.8,26.47,25.24,25.78,390700,0.0,1.0
2004-01-29,25.01,26.02,24.0,25.97,637500,25.01,26.02,24.0,25.97,637500,0.0,1.0
2004-01-30,25.19,25.509,24.82,24.991,200200,25.19,25.509,24.82,24.991,200200,0.0,1.0
2004-02-02,23.159,25.509,22.5,25.509,303500,23.159,25.509,22.5,25.509,303500,0.0,1.0
2004-02-03,24.0,24.0,23.0,23.45,145300,24.0,24.0,23.0,23.45,145300,0.0,1.0
2004-02-04,24.35,25.69,23.6,23.95,256600,24.35,25.69,23.6,23.95,256600,0.0,1.0
2004-02-05,24.53,24.94,23.85,24.38,200200,24.53,24.94,23.85,24.38,200200,0.0,1.0
2004-02-06,24.76,25.0,24.03,24.471,152500,24.76,25.0,24.03,24.471,152500,0.0,1.0
2004-02-09,25.38,26.34,24.62,24.64,313300,25.38,26.34,24.62,24.64,313300,0.0,1.0
2004-02-10,25.71,26.18,25.15,25.45,436400,25.71,26.18,25.15,25.45,436400,0.0,1.0
2004-02-11,25.81,26.2,25.78,26.2,305000,25.81,26.2,25.78,26.2,305000,0.0,1.0
2004-02-12,26.2,26.7,25.89,26.149,324200,26.2,26.7,25.89,26.149,324200,0.0,1.0
2004-02-13,26.07,26.58,25.8,26.25,73000,26.07,26.58,25.8,26.25,73000,0.0,1.0
2004-02-17,27.5,27.599,26.23,26.24,141500,27.5,27.599,26.23,26.24,141500,0.0,1.0
2004-02-18,27.38,27.8,26.96,27.6,235100,27.38,27.8,26.96,27.6,235100,0.0,1.0
2004-02-19,26.75,27.8,26.75,27.565,100000,26.75,27.8,26.75,27.565,100000,0.0,1.0
2004-02-20,26.29,27.229,26.09,26.71,146700,26.29,27.229,26.09,26.71,146700,0.0,1.0
2004-02-23,26.06,27.0,26.06,26.99,90600,26.06,27.0,26.06,26.99,90600,0.0,1.0
2004-02-24,26.9,26.96,25.441,26.03,166200,26.9,26.96,25.441,26.03,166200,0.0,1.0
2004-02-25,27.55,27.6,25.99,25.99,139100,27.55,27.6,25.99,25.99,139100,0.0,1.0
2004-02-26,26.2,26.39,22.55,25.58,1034200,26.2,26.39,22.55,25.58,1034200,0.0,1.0
2004-02-27,27.2,27.32,25.712,25.88,259300,27.2,27.32,25.712,25.88,259300,0.0,1.0
2004-03-01,27.55,27.76,27.0,27.0,283700,27.55,27.76,27.0,27.0,283700,0.0,1.0
2004-03-02,28.25,28.37,27.22,27.64,424700,28.25,28.37,27.22,27.64,424700,0.0,1.0
2004-03-03,27.98,28.94,27.73,28.15,288900,27.98,28.94,27.73,28.15,288900,0.0,1.0
2004-03-04,28.19,28.3,27.63,27.63,187500,28.19,28.3,27.63,27.63,187500,0.0,1.0
2004-03-05,27.61,28.49,27.58,28.49,166800,27.61,28.49,27.58,28.49,166800,0.0,1.0
2004-03-08,27.92,28.8,27.8,28.3,168200,27.92,28.8,27.8,28.3,168200,0.0,1.0
2004-03-09,26.48,28.46,26.48,28.46,196900,26.48,28.46,26.48,28.46,196900,0.0,1.0
2004-03-10,25.12,26.61,25.0,26.49,189600,25.12,26.61,25.0,26.49,189600,0.0,1.0
2004-03-11,25.98,26.5,25.1,25.12,324200,25.98,26.5,25.1,25.12,324200,0.0,1.0
2004-03-12,27.26,27.6,25.901,25.901,168300,27.26,27.6,25.901,25.901,168300,0.0,1.0
2004-03-15,26.79,27.6,26.44,26.44,172200,26.79,27.6,26.44,26.44,172200,0.0,1.0
2004-03-16,26.6,27.25,26.3,27.25,119700,26.6,27.25,26.3,27.25,119700,0.0,1.0
2004-03-17,26.0,26.45,24.93,25.94,301600,26.0,26.45,24.93,25.94,301600,0.0,1.0
2004-03-18,27.07,27.29,25.71,25.71,167200,27.07,27.29,25.71,25.71,167200,0.0,1.0
2004-03-19,28.58,29.31,27.49,27.53,332300,28.58,29.31,27.49,27.53,332300,0.0,1.0
2004-03-22,26.89,28.06,26.89,27.97,138600,26.89,28.06,26.89,27.97,138600,0.0,1.0
2004-03-23,27.12,27.5,26.93,27.12,123000,27.12,27.5,26.93,27.12,123000,0.0,1.0
2004-03-24,26.1,27.47,25.982,27.25,200200,26.1,27.47,25.982,27.25,200200,0.0,1.0
2004-03-25,28.12,28.65,26.155,26.22,238100,28.12,28.65,26.155,26.22,238100,0.0,1.0
2004-03-26,28.87,29.26,27.96,28.59,200100,28.87,29.26,27.96,28.59,200100,0.0,1.0
2004-03-29,28.91,29.0,28.31,28.83,298900,28.91,29.0,28.31,28.83,298900,0.0,1.0
2004-03-30,29.21,29.7,28.85,28.91,132000,29.21,29.7,28.85,28.91,132000,0.0,1.0
2004-03-31,28.23,29.65,27.98,29.299,297900,28.23,29.65,27.98,29.299,297900,0.0,1.0
2004-04-01,28.2,28.79,27.75,28.04,178300,28.2,28.79,27.75,28.04,178300,0.0,1.0
2004-04-02,29.28,29.4,28.18,28.5,178600,29.28,29.4,28.18,28.5,178600,0.0,1.0
2004-04-05,27.5,29.29,27.0,29.29,325500,27.5,29.29,27.0,29.29,325500,0.0,1.0
2004-04-06,27.66,28.19,27.26,27.44,269700,27.66,28.19,27.26,27.44,269700,0.0,1.0
2004-04-07,25.54,27.22,25.09,26.84,686000,25.54,27.22,25.09,26.84,686000,0.0,1.0
2004-04-08,24.49,24.7,23.75,24.61,4157000,24.49,24.7,23.75,24.61,4157000,0.0,1.0
2004-04-12,24.6,24.85,24.2,24.64,956400,24.6,24.85,24.2,24.64,956400,0.0,1.0
2004-04-13,24.1,24.75,23.95,24.75,542200,24.1,24.75,23.95,24.75,542200,0.0,1.0
2004-04-14,24.05,24.2,23.75,24.05,653100,24.05,24.2,23.75,24.05,653100,0.0,1.0
2004-04-15,23.85,24.2,23.84,24.2,407000,23.85,24.2,23.84,24.2,407000,0.0,1.0
2004-04-16,24.17,24.49,23.58,23.85,338000,24.17,24.49,23.58,23.85,338000,0.0,1.0
2004-04-19,24.5,24.55,24.1,24.1,246700,24.5,24.55,24.1,24.1,246700,0.0,1.0
2004-04-20,24.16,24.5,24.02,24.44,470600,24.16,24.5,24.02,24.44,470600,0.0,1.0
2004-04-21,22.43,24.11,22.32,23.98,961500,22.43,24.11,22.32,23.98,961500,0.0,1.0
2004-04-22,22.7,23.2,22.45,22.56,491700,22.7,23.2,22.45,22.56,491700,0.0,1.0
2004-04-23,22.15,22.9,21.5,22.85,444800,22.15,22.9,21.5,22.85,444800,0.0,1.0
2004-04-26,21.85,22.8,21.73,22.25,384200,21.85,22.8,21.73,22.25,384200,0.0,1.0
2004-04-27,21.86,22.95,21.848,22.25,458100,21.86,22.95,21.848,22.25,458100,0.0,1.0
2004-04-28,20.8,22.05,19.93,22.0,1063400,20.8,22.05,19.93,22.0,1063400,0.0,1.0
2004-04-29,20.58,21.5,20.05,21.0,560100,20.58,21.5,20.05,21.0,560100,0.0,1.0
2004-04-30,19.8,21.0,19.41,20.581,776900,19.8,21.0,19.41,20.581,776900,0.0,1.0
2004-05-03,20.81,21.36,19.4,19.79,1033400,20.81,21.36,19.4,19.79,1033400,0.0,1.0
2004-05-04,21.56,21.99,20.65,21.19,279000,21.56,21.99,20.65,21.19,279000,0.0,1.0
2004-05-05,21.96,21.96,21.29,21.56,222600,21.96,21.96,21.29,21.56,222600,0.0,1.0
2004-05-06,21.23,21.82,20.85,21.81,386800,21.23,21.82,20.85,21.81,386800,0.0,1.0
2004-05-07,19.79,21.66,19.75,20.92,305600,19.79,21.66,19.75,20.92,305600,0.0,1.0
2004-05-10,19.37,19.96,19.16,19.6,331900,19.37,19.96,19.16,19.6,331900,0.0,1.0
2004-05-11,19.96,20.45,19.1,19.3,260700,19.96,20.45,19.1,19.3,260700,0.0,1.0
2004-05-12,19.56,20.4,18.64,19.66,410000,19.56,20.4,18.64,19.66,410000,0.0,1.0
2004-05-13,20.0,20.43,19.54,19.54,236300,20.0,20.43,19.54,19.54,236300,0.0,1.0
2004-05-14,19.58,20.0,19.45,19.9,286400,19.58,20.0,19.45,19.9,286400,0.0,1.0
2004-05-17,19.2,19.5,18.96,19.32,316200,19.2,19.5,18.96,19.32,316200,0.0,1.0
2004-05-18,19.6,19.76,18.8,19.16,534200,19.6,19.76,18.8,19.16,534200,0.0,1.0
2004-05-19,19.66,20.47,19.57,19.85,438400,19.66,20.47,19.57,19.85,438400,0.0,1.0
2004-05-20,19.6,20.17,19.24,19.66,353000,19.6,20.17,19.24,19.66,353000,0.0,1.0
2004-05-21,19.83,20.49,19.6,19.69,145000,19.83,20.49,19.6,19.69,145000,0.0,1.0
2004-05-24,20.6,20.68,19.98,20.18,296800,20.6,20.68,19.98,20.18,296800,0.0,1.0
2004-05-25,21.55,21.68,20.21,20.37,297500,21.55,21.68,20.21,20.37,297500,0.0,1.0
2004-05-26,21.57,21.88,21.17,21.88,205800,21.57,21.88,21.17,21.88,205800,0.0,1.0
2004-05-27,22.82,22.85,21.5,21.5,392600,22.82,22.85,21.5,21.5,392600,0.0,1.0
2004-05-28,23.17,23.31,22.17,22.67,494400,23.17,23.31,22.17,22.67,494400,0.0,1.0
2004-06-01,23.7,23.7,23.03,23.13,270300,23.7,23.7,23.03,23.13,270300,0.0,1.0
2004-06-02,22.83,23.95,22.59,23.56,254000,22.83,23.95,22.59,23.56,254000,0.0,1.0
2004-06-03,22.64,23.1,22.4,22.74,97500,22.64,23.1,22.4,22.74,97500,0.0,1.0
2004-06-04,22.96,23.13,22.42,22.65,163700,22.96,23.13,22.42,22.65,163700,0.0,1.0
2004-06-07,23.87,24.12,22.99,23.09,224000,23.87,24.12,22.99,23.09,224000,0.0,1.0
2004-06-08,24.02,24.19,23.5,23.66,94900,24.02,24.19,23.5,23.66,94900,0.0,1.0
2004-06-09,23.05,24.18,23.0,23.785,109900,23.05,24.18,23.0,23.785,109900,0.0,1.0
2004-06-10,22.84,23.39,22.84,23.0,144900,22.84,23.39,22.84,23.0,144900,0.0,1.0
2004-06-14,22.44,22.85,22.4,22.84,159700,22.44,22.85,22.4,22.84,159700,0.0,1.0
2004-06-15,23.16,23.67,22.38,22.38,165000,23.16,23.67,22.38,22.38,165000,0.0,1.0
2004-06-16,23.41,23.85,22.86,23.62,72400,23.41,23.85,22.86,23.62,72400,0.0,1.0
2004-06-17,23.33,23.79,23.08,23.6,156700,23.33,23.79,23.08,23.6,156700,0.0,1.0
2004-06-18,23.77,23.98,23.32,23.4,448000,23.77,23.98,23.32,23.4,448000,0.0,1.0
2004-06-21,23.57,24.25,23.53,23.98,139800,23.57,24.25,23.53,23.98,139800,0.0,1.0
2004-06-22,23.825,24.1,23.45,23.51,125900,23.825,24.1,23.45,23.51,125900,0.0,1.0
2004-06-23,24.26,24.58,23.58,23.58,160800,24.26,24.58,23.58,23.58,160800,0.0,1.0
2004-06-24,23.69,24.75,23.47,24.5,241000,23.69,24.75,23.47,24.5,241000,0.0,1.0
2004-06-25,24.49,25.0,23.78,23.9,886200,24.49,25.0,23.78,23.9,886200,0.0,1.0
2004-06-28,24.39,25.16,24.02,24.4,224100,24.39,25.16,24.02,24.4,224100,0.0,1.0
2004-06-29,24.61,24.94,24.04,24.68,239700,24.61,24.94,24.04,24.68,239700,0.0,1.0
2004-06-30,24.79,25.0,24.27,24.57,198300,24.79,25.0,24.27,24.57,198300,0.0,1.0
2004-07-01,24.85,25.09,24.53,25.09,263400,24.85,25.09,24.53,25.09,263400,0.0,1.0
2004-07-02,24.29,24.92,24.04,24.47,180100,24.29,24.92,24.04,24.47,180100,0.0,1.0
2004-07-06,24.78,25.15,23.8,24.44,177400,24.78,25.15,23.8,24.44,177400,0.0,1.0
2004-07-07,25.0,25.81,24.57,25.0,262500,25.0,25.81,24.57,25.0,262500,0.0,1.0
2004-07-08,24.98,25.32,23.8,24.48,199400,24.98,25.32,23.8,24.48,199400,0.0,1.0
2004-07-09,24.37,25.38,23.88,24.71,125500,24.37,25.38,23.88,24.71,125500,0.0,1.0
2004-07-12,24.12,24.65,23.45,24.41,254500,24.12,24.65,23.45,24.41,254500,0.0,1.0
2004-07-13,23.81,24.12,23.71,23.77,130500,23.81,24.12,23.71,23.77,130500,0.0,1.0
2004-07-14,23.84,24.24,23.46,23.56,146300,23.84,24.24,23.46,23.56,146300,0.0,1.0
2004-07-15,23.9,24.1,23.64,23.75,157400,23.9,24.1,23.64,23.75,157400,0.0,1.0
2004-07-16,24.31,24.39,24.06,24.25,221300,24.31,24.39,24.06,24.25,221300,0.0,1.0
2004-07-19,24.1,24.48,23.71,24.48,156200,24.1,24.48,23.71,24.48,156200,0.0,1.0
2004-07-20,24.85,24.9,23.79,24.5,272400,24.85,24.9,23.79,24.5,272400,0.0,1.0
2004-07-21,23.91,24.79,23.85,24.54,207300,23.91,24.79,23.85,24.54,207300,0.0,1.0
2004-07-22,23.345,24.0,22.32,23.81,148200,23.345,24.0,22.32,23.81,148200,0.0,1.0
2004-07-23,22.66,23.33,22.51,23.28,61500,22.66,23.33,22.51,23.28,61500,0.0,1.0
2004-07-26,22.61,23.02,21.81,22.33,120900,22.61,23.02,21.81,22.33,120900,0.0,1.0
2004-07-27,23.15,23.36,22.16,22.76,140100,23.15,23.36,22.16,22.76,140100,0.0,1.0
2004-07-28,23.81,24.0,22.73,22.79,153100,23.81,24.0,22.73,22.79,153100,0.0,1.0
2004-07-29,24.92,26.4,24.48,26.4,432600,24.92,26.4,24.48,26.4,432600,0.0,1.0
2004-07-30,23.55,23.85,21.7,22.26,3607900,23.55,23.85,21.7,22.26,3607900,0.0,1.0
2004-08-02,23.9,24.0,23.55,23.87,1083400,23.9,24.0,23.55,23.87,1083400,0.0,1.0
2004-08-03,24.03,24.26,23.49,23.7,607400,24.03,24.26,23.49,23.7,607400,0.0,1.0
2004-08-04,23.75,24.26,23.75,24.25,967100,23.75,24.26,23.75,24.25,967100,0.0,1.0
2004-08-05,24.25,24.38,23.75,23.89,641800,24.25,24.38,23.75,23.89,641800,0.0,1.0
2004-08-06,23.28,24.28,23.1,24.28,298100,23.28,24.28,23.1,24.28,298100,0.0,1.0
2004-08-09,23.55,24.0,23.3,23.46,337500,23.55,24.0,23.3,23.46,337500,0.0,1.0
2004-08-10,23.92,24.58,23.33,23.33,570700,23.92,24.58,23.33,23.33,570700,0.0,1.0
2004-08-11,23.71,23.91,23.22,23.62,194000,23.71,23.91,23.22,23.62,194000,0.0,1.0
2004-08-12,23.92,24.17,23.46,23.94,195700,23.92,24.17,23.46,23.94,195700,0.0,1.0
2004-08-13,24.11,24.3,23.8,24.05,183800,24.11,24.3,23.8,24.05,183800,0.0,1.0
2004-08-16,24.61,24.61,23.63,23.73,289500,24.61,24.61,23.63,23.73,289500,0.0,1.0
2004-08-17,24.85,24.85,24.4,24.69,247800,24.85,24.85,24.4,24.69,247800,0.0,1.0
2004-08-18,25.46,25.6,24.71,24.8,490500,25.46,25.6,24.71,24.8,490500,0.0,1.0
2004-08-19,25.0,25.6,24.92,25.06,416600,25.0,25.6,24.92,25.06,416600,0.0,1.0
2004-08-20,25.26,25.3,24.79,24.8,273300,25.26,25.3,24.79,24.8,273300,0.0,1.0
2004-08-23,24.4,25.3,23.85,25.3,287900,24.4,25.3,23.85,25.3,287900,0.0,1.0
2004-08-24,24.36,24.83,23.96,24.8,133800,24.36,24.83,23.96,24.8,133800,0.0,1.0
2004-08-25,24.87,25.02,23.65,24.04,388100,24.87,25.02,23.65,24.04,388100,0.0,1.0
2004-08-26,25.0,25.07,24.52,24.8,133400,25.0,25.07,24.52,24.8,133400,0.0,1.0
2004-08-27,25.06,25.35,24.37,24.61,229200,25.06,25.35,24.37,24.61,229200,0.0,1.0
2004-08-30,24.4,25.33,24.38,24.8,112500,24.4,25.33,24.38,24.8,112500,0.0,1.0
2004-08-31,24.78,24.86,24.26,24.26,267800,24.78,24.86,24.26,24.26,267800,0.0,1.0
2004-09-01,24.58,25.25,24.36,24.47,328100,24.58,25.25,24.36,24.47,328100,0.0,1.0
2004-09-02,25.16,25.3,24.15,24.21,228300,25.16,25.3,24.15,24.21,228300,0.0,1.0
2004-09-03,24.57,25.08,24.34,24.75,162300,24.57,25.08,24.34,24.75,162300,0.0,1.0
2004-09-07,24.58,24.7,24.28,24.31,477400,24.58,24.7,24.28,24.31,477400,0.0,1.0
2004-09-08,24.51,24.95,24.29,24.29,1116700,24.51,24.95,24.29,24.29,1116700,0.0,1.0
2004-09-09,25.6,25.75,24.77,24.91,855400,25.6,25.75,24.77,24.91,855400,0.0,1.0
2004-09-10,24.95,25.8,24.321,25.77,241800,24.95,25.8,24.321,25.77,241800,0.0,1.0
2004-09-13,25.0,25.26,24.78,25.19,122800,25.0,25.26,24.78,25.19,122800,0.0,1.0
2004-09-14,24.92,25.3,24.35,24.74,303800,24.92,25.3,24.35,24.74,303800,0.0,1.0
2004-09-15,24.9,25.24,24.42,25.24,318600,24.9,25.24,24.42,25.24,318600,0.0,1.0
2004-09-16,25.14,25.49,24.91,24.91,371600,25.14,25.49,24.91,24.91,371600,0.0,1.0
2004-09-17,25.72,25.72,25.07,25.09,411200,25.72,25.72,25.07,25.09,411200,0.0,1.0
2004-09-20,25.86,26.17,25.08,25.69,300500,25.86,26.17,25.08,25.69,300500,0.0,1.0
2004-09-21,26.37,26.4,25.6,26.18,265300,26.37,26.4,25.6,26.18,265300,0.0,1.0
2004-09-22,26.45,26.7,25.9,26.15,307800,26.45,26.7,25.9,26.15,307800,0.0,1.0
2004-09-23,26.01,26.5,26.0,26.49,472100,26.01,26.5,26.0,26.49,472100,0.0,1.0
2004-09-24,26.56,26.57,25.81,25.98,227100,26.56,26.57,25.81,25.98,227100,0.0,1.0
2004-09-27,26.21,26.53,25.68,26.17,214800,26.21,26.53,25.68,26.17,214800,0.0,1.0
2004-09-28,27.59,27.86,25.88,26.0,455600,27.59,27.86,25.88,26.0,455600,0.0,1.0
2004-09-29,27.51,27.68,26.81,27.42,443000,27.51,27.68,26.81,27.42,443000,0.0,1.0
2004-09-30,27.73,28.0,27.15,27.23,474600,27.73,28.0,27.15,27.23,474600,0.0,1.0
2004-10-01,28.06,28.35,26.97,27.81,234500,28.06,28.35,26.97,27.81,234500,0.0,1.0
2004-10-04,28.434,28.45,27.81,28.33,355100,28.434,28.45,27.81,28.33,355100,0.0,1.0
2004-10-05,28.09,28.29,27.79,28.15,348400,28.09,28.29,27.79,28.15,348400,0.0,1.0
2004-10-06,28.65,29.05,28.04,28.13,454100,28.65,29.05,28.04,28.13,454100,0.0,1.0
2004-10-07,28.8,29.1,28.14,28.84,556500,28.8,29.1,28.14,28.84,556500,0.0,1.0
2004-10-08,28.32,28.9,28.2,28.7,327500,28.32,28.9,28.2,28.7,327500,0.0,1.0
2004-10-11,27.76,28.479,27.28,28.479,391900,27.76,28.479,27.28,28.479,391900,0.0,1.0
2004-10-12,27.52,27.94,27.12,27.6,213500,27.52,27.94,27.12,27.6,213500,0.0,1.0
2004-10-13,25.84,28.02,25.69,28.01,802600,25.84,28.02,25.69,28.01,802600,0.0,1.0
2004-10-14,26.33,26.45,25.6,25.91,366100,26.33,26.45,25.6,25.91,366100,0.0,1.0
2004-10-15,26.76,27.06,26.02,26.03,264100,26.76,27.06,26.02,26.03,264100,0.0,1.0
2004-10-18,26.15,26.77,25.99,26.57,237000,26.15,26.77,25.99,26.57,237000,0.0,1.0
2004-10-19,25.75,26.56,25.63,25.91,319800,25.75,26.56,25.63,25.91,319800,0.0,1.0
2004-10-20,26.27,26.45,25.7,25.89,232800,26.27,26.45,25.7,25.89,232800,0.0,1.0
2004-10-21,27.12,27.15,25.93,25.93,514000,27.12,27.15,25.93,25.93,514000,0.0,1.0
2004-10-22,26.0,27.54,26.0,27.14,202100,26.0,27.54,26.0,27.14,202100,0.0,1.0
2004-10-25,26.4,26.56,26.05,26.05,198000,26.4,26.56,26.05,26.05,198000,0.0,1.0
2004-10-26,26.97,27.41,26.29,26.91,514900,26.97,27.41,26.29,26.91,514900,0.0,1.0
2004-10-27,24.91,26.63,23.92,26.58,2127300,24.91,26.63,23.92,26.58,2127300,0.0,1.0
2004-10-28,23.3,24.32,22.42,24.32,1091900,23.3,24.32,22.42,24.32,1091900,0.0,1.0
2004-10-29,23.14,23.74,22.9,23.47,506400,23.14,23.74,22.9,23.47,506400,0.0,1.0
2004-11-01,23.68,24.11,22.82,23.42,611800,23.68,24.11,22.82,23.42,611800,0.0,1.0
2004-11-02,22.99,23.77,22.88,23.69,458700,22.99,23.77,22.88,23.69,458700,0.0,1.0
2004-11-03,23.38,23.94,23.01,23.57,436400,23.38,23.94,23.01,23.57,436400,0.0,1.0
2004-11-04,24.0,24.0,23.18,23.25,386000,24.0,24.0,23.18,23.25,386000,0.0,1.0
2004-11-05,24.5,24.518,23.61,23.72,314500,24.5,24.518,23.61,23.72,314500,0.0,1.0
2004-11-08,24.37,24.65,23.84,24.42,257700,24.37,24.65,23.84,24.42,257700,0.0,1.0
2004-11-09,24.94,25.03,24.06,24.63,313300,24.94,25.03,24.06,24.63,313300,0.0,1.0
2004-11-10,24.48,25.1,24.25,25.1,442300,24.48,25.1,24.25,25.1,442300,0.0,1.0
2004-11-11,24.61,24.74,24.09,24.25,341900,24.61,24.74,24.09,24.25,341900,0.0,1.0
2004-11-12,25.95,26.24,24.57,24.6,639600,25.95,26.24,24.57,24.6,639600,0.0,1.0
2004-11-15,25.75,26.15,25.62,26.15,276700,25.75,26.15,25.62,26.15,276700,0.0,1.0
2004-11-16,25.07,26.01,25.0,25.55,234300,25.07,26.01,25.0,25.55,234300,0.0,1.0
2004-11-17,25.36,25.8,25.16,25.56,252100,25.36,25.8,25.16,25.56,252100,0.0,1.0
2004-11-18,25.19,25.509,24.95,25.23,178000,25.19,25.509,24.95,25.23,178000,0.0,1.0
2004-11-19,24.81,25.56,24.81,25.04,371300,24.81,25.56,24.81,25.04,371300,0.0,1.0
2004-11-22,25.28,25.43,24.77,24.77,215100,25.28,25.43,24.77,24.77,215100,0.0,1.0
2004-11-23,24.85,25.66,24.82,25.64,267800,24.85,25.66,24.82,25.64,267800,0.0,1.0
2004-11-24,25.21,25.59,24.82,25.02,292700,25.21,25.59,24.82,25.02,292700,0.0,1.0
2004-11-26,25.6,25.99,25.0,25.4,189900,25.6,25.99,25.0,25.4,189900,0.0,1.0
2004-11-29,25.74,25.97,25.41,25.97,200900,25.74,25.97,25.41,25.97,200900,0.0,1.0
2004-11-30,25.62,25.8,25.62,25.76,357300,25.62,25.8,25.62,25.76,357300,0.0,1.0
2004-12-01,25.91,26.22,25.66,25.75,336400,25.91,26.22,25.66,25.75,336400,0.0,1.0
2004-12-02,24.68,26.0,24.45,25.9,402400,24.68,26.0,24.45,25.9,402400,0.0,1.0
2004-12-03,24.89,25.33,24.5,24.68,311300,24.89,25.33,24.5,24.68,311300,0.0,1.0
2004-12-06,24.86,25.32,24.77,25.32,268400,24.86,25.32,24.77,25.32,268400,0.0,1.0
2004-12-07,23.69,24.81,23.3,24.8,471900,23.69,24.81,23.3,24.8,471900,0.0,1.0
2004-12-08,23.42,23.62,22.73,23.5,349900,23.42,23.62,22.73,23.5,349900,0.0,1.0
2004-12-09,23.1,23.63,22.85,23.63,324800,23.1,23.63,22.85,23.63,324800,0.0,1.0
2004-12-10,23.92,23.97,23.22,23.5,445900,23.92,23.97,23.22,23.5,445900,0.0,1.0
2004-12-13,24.46,24.78,24.05,24.13,372600,24.46,24.78,24.05,24.13,372600,0.0,1.0
2004-12-14,24.12,24.3,23.73,24.17,297600,24.12,24.3,23.73,24.17,297600,0.0,1.0
2004-12-15,23.92,24.43,23.84,24.25,365300,23.92,24.43,23.84,24.25,365300,0.0,1.0
2004-12-16,23.6,24.47,23.57,24.15,395600,23.6,24.47,23.57,24.15,395600,0.0,1.0
2004-12-17,23.97,24.09,23.47,23.9,572200,23.97,24.09,23.47,23.9,572200,0.0,1.0
2004-12-20,24.48,24.65,23.95,23.95,251200,24.48,24.65,23.95,23.95,251200,0.0,1.0
2004-12-21,25.35,25.5,24.49,24.63,307300,25.35,25.5,24.49,24.63,307300,0.0,1.0
2004-12-22,25.05,25.39,24.66,25.25,249900,25.05,25.39,24.66,25.25,249900,0.0,1.0
2004-12-23,25.25,25.65,25.02,25.25,188800,25.25,25.65,25.02,25.25,188800,0.0,1.0
2004-12-27,25.15,25.51,24.96,25.34,225000,25.15,25.51,24.96,25.34,225000,0.0,1.0
2004-12-28,25.78,25.8,25.15,25.15,205300,25.78,25.8,25.15,25.15,205300,0.0,1.0
2004-12-29,25.81,26.04,25.56,25.84,191700,25.81,26.04,25.56,25.84,191700,0.0,1.0
2004-12-30,25.85,26.12,25.41,25.7,455000,25.85,26.12,25.41,25.7,455000,0.0,1.0
2004-12-31,26.26,26.53,25.76,26.08,329400,26.26,26.53,25.76,26.08,329400,0.0,1.0
2005-01-03,26.33,26.53,25.97,26.08,650300,26.33,26.53,25.97,26.08,650300,0.0,1.0
2005-01-04,25.4,26.29,24.95,26.1,1210200,25.4,26.29,24.95,26.1,1210200,0.0,1.0
2005-01-05,24.71,25.569,24.61,25.17,487800,24.71,25.569,24.61,25.17,487800,0.0,1.0
2005-01-06,24.3,25.0,23.9,24.7,560000,24.3,25.0,23.9,24.7,560000,0.0,1.0
2005-01-07,24.85,25.19,24.28,24.3,407500,24.85,25.19,24.28,24.3,407500,0.0,1.0
2005-01-10,24.64,25.16,24.45,24.79,491800,24.64,25.16,24.45,24.79,491800,0.0,1.0
2005-01-11,23.99,24.8,23.88,24.49,574500,23.99,24.8,23.88,24.49,574500,0.0,1.0
2005-01-12,24.17,24.17,23.69,24.02,612100,24.17,24.17,23.69,24.02,612100,0.0,1.0
2005-01-13,24.47,25.02,23.9,23.9,218300,24.47,25.02,23.9,23.9,218300,0.0,1.0
2005-01-14,25.49,25.49,24.59,24.84,169900,25.49,25.49,24.59,24.84,169900,0.0,1.0
2005-01-18,25.72,25.93,24.86,25.33,354900,25.72,25.93,24.86,25.33,354900,0.0,1.0
2005-01-19,25.2,25.94,24.99,25.71,228400,25.2,25.94,24.99,25.71,228400,0.0,1.0
2005-01-20,24.8,25.23,24.72,24.9,281800,24.8,25.23,24.72,24.9,281800,0.0,1.0
2005-01-21,24.98,25.17,24.79,25.03,288400,24.98,25.17,24.79,25.03,288400,0.0,1.0
2005-01-24,24.79,25.15,24.68,25.0,175400,24.79,25.15,24.68,25.0,175400,0.0,1.0
2005-01-25,24.75,25.11,24.65,25.0,203200,24.75,25.11,24.65,25.0,203200,0.0,1.0
2005-01-26,24.98,25.0,24.65,25.0,297500,24.98,25.0,24.65,25.0,297500,0.0,1.0
2005-01-27,24.82,25.19,24.74,24.8,369800,24.82,25.19,24.74,24.8,369800,0.0,1.0
2005-01-28,24.34,24.83,24.3,24.82,297800,24.34,24.83,24.3,24.82,297800,0.0,1.0
2005-01-31,24.92,25.51,24.34,24.54,740400,24.92,25.51,24.34,24.54,740400,0.0,1.0
2005-02-01,25.0,25.18,24.92,24.92,389800,25.0,25.18,24.92,24.92,389800,0.0,1.0
2005-02-02,25.66,25.85,24.93,24.93,554900,25.66,25.85,24.93,24.93,554900,0.0,1.0
2005-02-03,25.78,26.03,25.3,25.8,1470400,25.78,26.03,25.3,25.8,1470400,0.0,1.0
2005-02-04,25.35,26.0,24.9,26.0,388500,25.35,26.0,24.9,26.0,388500,0.0,1.0
2005-02-07,25.0,25.72,24.91,25.44,209400,25.0,25.72,24.91,25.44,209400,0.0,1.0
2005-02-08,25.52,25.54,24.94,25.25,563000,25.52,25.54,24.94,25.25,563000,0.0,1.0
2005-02-09,24.71,25.62,24.61,25.58,145600,24.71,25.62,24.61,25.58,145600,0.0,1.0
2005-02-10,25.17,25.61,24.91,24.97,519000,25.17,25.61,24.91,24.97,519000,0.0,1.0
2005-02-11,25.88,26.24,25.01,25.44,723400,25.88,26.24,25.01,25.44,723400,0.0,1.0
2005-02-14,25.9,26.34,25.76,25.93,174300,25.9,26.34,25.76,25.93,174300,0.0,1.0
2005-02-15,26.0,26.409,25.87,25.87,126800,26.0,26.409,25.87,25.87,126800,0.0,1.0
2005-02-16,26.22,26.52,25.51,26.02,792700,26.22,26.52,25.51,26.02,792700,0.0,1.0
2005-02-17,27.16,27.55,26.7,26.74,557100,27.16,27.55,26.7,26.74,557100,0.0,1.0
2005-02-18,28.16,28.61,27.25,27.59,1240900,28.16,28.61,27.25,27.59,1240900,0.0,1.0
2005-02-22,28.0,29.0,27.77,28.51,704700,28.0,29.0,27.77,28.51,704700,0.0,1.0
2005-02-23,28.95,29.14,27.79,28.0,814400,28.95,29.14,27.79,28.0,814400,0.0,1.0
2005-02-24,31.36,31.579,29.291,29.33,1650100,31.36,31.579,29.291,29.33,1650100,0.0,1.0
2005-02-25,32.9,34.27,31.0,31.08,1722200,32.9,34.27,31.0,31.08,1722200,0.0,1.0
2005-02-28,32.51,32.87,31.85,32.25,558900,32.51,32.87,31.85,32.25,558900,0.0,1.0
2005-03-01,31.79,32.63,31.68,32.63,532700,31.79,32.63,31.68,32.63,532700,0.0,1.0
2005-03-02,31.49,31.76,30.36,31.52,853900,31.49,31.76,30.36,31.52,853900,0.0,1.0
2005-03-03,31.49,31.5,31.0,31.36,309500,31.49,31.5,31.0,31.36,309500,0.0,1.0
2005-03-04,32.84,32.85,31.77,31.92,560600,32.84,32.85,31.77,31.92,560600,0.0,1.0
2005-03-07,31.92,33.26,31.9,32.84,449600,31.92,33.26,31.9,32.84,449600,0.0,1.0
2005-03-08,31.74,32.3,31.34,31.84,1347400,31.74,32.3,31.34,31.84,1347400,0.0,1.0
2005-03-09,31.0,31.89,31.0,31.7,488900,31.0,31.89,31.0,31.7,488900,0.0,1.0
2005-03-10,31.18,31.43,30.58,31.33,507600,31.18,31.43,30.58,31.33,507600,0.0,1.0
2005-03-11,31.52,32.4,31.06,31.18,348900,31.52,32.4,31.06,31.18,348900,0.0,1.0
2005-03-14,31.4,31.74,30.92,31.48,352100,31.4,31.74,30.92,31.48,352100,0.0,1.0
2005-03-15,33.28,33.42,31.37,31.53,1049600,33.28,33.42,31.37,31.53,1049600,0.0,1.0
2005-03-16,32.92,33.74,32.33,33.16,565400,32.92,33.74,32.33,33.16,565400,0.0,1.0
2005-03-17,33.34,33.93,32.75,32.78,798500,33.34,33.93,32.75,32.78,798500,0.0,1.0
2005-03-18,33.49,33.79,33.28,33.46,547800,33.49,33.79,33.28,33.46,547800,0.0,1.0
2005-03-21,33.51,33.93,32.81,33.54,367800,33.51,33.93,32.81,33.54,367800,0.0,1.0
2005-03-22,33.63,34.7,33.35,33.68,693400,33.63,34.7,33.35,33.68,693400,0.0,1.0
2005-03-23,32.5,33.56,32.11,33.41,610000,32.5,33.56,32.11,33.41,610000,0.0,1.0
2005-03-24,33.03,34.33,32.8,32.82,969900,33.03,34.33,32.8,32.82,969900,0.0,1.0
2005-03-28,30.0,31.16,28.86,31.11,1613400,30.0,31.16,28.86,31.11,1613400,0.0,1.0
2005-03-29,28.85,30.37,28.77,29.58,952700,28.85,30.37,28.77,29.58,952700,0.0,1.0
2005-03-30,29.57,29.6,28.55,28.69,364200,29.57,29.6,28.55,28.69,364200,0.0,1.0
2005-03-31,30.26,30.449,29.64,29.81,492500,30.26,30.449,29.64,29.81,492500,0.0,1.0
2005-04-01,30.06,30.92,29.8,30.31,327200,30.06,30.92,29.8,30.31,327200,0.0,1.0
2005-04-04,30.42,30.45,29.9,30.08,321400,30.42,30.45,29.9,30.08,321400,0.0,1.0
2005-04-05,30.77,30.99,30.42,30.54,241200,30.77,30.99,30.42,30.54,241200,0.0,1.0
2005-04-06,31.15,31.43,30.77,31.1,273800,31.15,31.43,30.77,31.1,273800,0.0,1.0
2005-04-07,32.08,32.18,31.3,31.31,220100,32.08,32.18,31.3,31.31,220100,0.0,1.0
2005-04-08,30.84,32.12,30.78,31.95,282100,30.84,32.12,30.78,31.95,282100,0.0,1.0
2005-04-11,31.0,31.34,30.75,30.75,237900,31.0,31.34,30.75,30.75,237900,0.0,1.0
2005-04-12,30.86,31.06,30.31,30.9,600700,30.86,31.06,30.31,30.9,600700,0.0,1.0
2005-04-13,29.27,30.9,28.67,30.64,977100,29.27,30.9,28.67,30.64,977100,0.0,1.0
2005-04-14,27.45,29.13,26.56,28.98,906300,27.45,29.13,26.56,28.98,906300,0.0,1.0
2005-04-15,26.94,28.15,26.75,27.19,492100,26.94,28.15,26.75,27.19,492100,0.0,1.0
2005-04-18,27.52,27.8,26.65,26.65,400200,27.52,27.8,26.65,26.65,400200,0.0,1.0
2005-04-19,28.64,28.85,27.31,27.31,405000,28.64,28.85,27.31,27.31,405000,0.0,1.0
2005-04-20,27.87,28.97,27.71,28.97,256100,27.87,28.97,27.71,28.97,256100,0.0,1.0
2005-04-21,28.63,28.73,27.77,28.27,205600,28.63,28.73,27.77,28.27,205600,0.0,1.0
2005-04-22,27.85,28.87,27.44,28.72,267100,27.85,28.87,27.44,28.72,267100,0.0,1.0
2005-04-25,27.95,28.19,27.67,27.79,229700,27.95,28.19,27.67,27.79,229700,0.0,1.0
2005-04-26,26.73,28.0,26.58,28.0,469600,26.73,28.0,26.58,28.0,469600,0.0,1.0
2005-04-27,24.48,26.75,24.26,26.75,1441700,24.48,26.75,24.26,26.75,1441700,0.0,1.0
2005-04-28,23.03,24.27,22.85,24.27,889100,23.03,24.27,22.85,24.27,889100,0.0,1.0
2005-04-29,23.3,23.61,22.82,23.36,585600,23.3,23.61,22.82,23.36,585600,0.0,1.0
2005-05-02,23.58,23.87,22.91,23.42,378400,23.58,23.87,22.91,23.42,378400,0.0,1.0
2005-05-03,23.44,24.16,23.01,23.46,276300,23.44,24.16,23.01,23.46,276300,0.0,1.0
2005-05-04,24.33,24.338,23.33,23.35,293300,24.33,24.338,23.33,23.35,293300,0.0,1.0
2005-05-05,23.51,25.48,22.89,24.36,833000,23.51,25.48,22.89,24.36,833000,0.0,1.0
2005-05-06,23.49,23.86,23.11,23.77,321700,23.49,23.86,23.11,23.77,321700,0.0,1.0
2005-05-09,23.84,24.12,23.44,23.67,387200,23.84,24.12,23.44,23.67,387200,0.0,1.0
2005-05-10,22.79,23.87,22.54,23.7,632900,22.79,23.87,22.54,23.7,632900,0.0,1.0
2005-05-11,22.35,23.17,22.31,22.79,342300,22.35,23.17,22.31,22.79,342300,0.0,1.0
2005-05-12,20.82,22.46,20.32,22.46,723100,20.82,22.46,20.32,22.46,723100,0.0,1.0
2005-05-13,20.6,20.95,20.26,20.64,1076600,20.6,20.95,20.26,20.64,1076600,0.0,1.0
2005-05-16,20.47,21.11,20.39,20.6,721900,20.47,21.11,20.39,20.6,721900,0.0,1.0
2005-05-17,21.28,21.4,20.42,20.47,405300,21.28,21.4,20.42,20.47,405300,0.0,1.0
2005-05-18,21.84,22.39,21.25,21.44,878500,21.84,22.39,21.25,21.44,878500,0.0,1.0
2005-05-19,21.65,22.27,21.44,22.0,424400,21.65,22.27,21.44,22.0,424400,0.0,1.0
2005-05-20,21.7,21.75,21.42,21.66,190000,21.7,21.75,21.42,21.66,190000,0.0,1.0
2005-05-23,22.25,22.3,21.44,21.71,243600,22.25,22.3,21.44,21.71,243600,0.0,1.0
2005-05-24,21.87,22.46,21.75,22.21,354600,21.87,22.46,21.75,22.21,354600,0.0,1.0
2005-05-25,22.07,22.2,21.3,21.9,640500,22.07,22.2,21.3,21.9,640500,0.0,1.0
2005-05-26,22.51,22.61,22.19,22.24,330500,22.51,22.61,22.19,22.24,330500,0.0,1.0
2005-05-27,23.02,23.3,22.46,22.61,262600,23.02,23.3,22.46,22.61,262600,0.0,1.0
2005-05-31,22.41,23.1,21.95,23.1,294500,22.41,23.1,21.95,23.1,294500,0.0,1.0
2005-06-01,23.04,23.04,22.35,22.35,721900,23.04,23.04,22.35,22.35,721900,0.0,1.0
2005-06-02,23.15,23.31,22.9,23.07,295200,23.15,23.31,22.9,23.07,295200,0.0,1.0
2005-06-03,23.19,23.96,23.06,23.06,340300,23.19,23.96,23.06,23.06,340300,0.0,1.0
2005-06-06,22.81,23.38,22.65,23.22,247900,22.81,23.38,22.65,23.22,247900,0.0,1.0
2005-06-07,22.43,23.12,22.39,22.92,195800,22.43,23.12,22.39,22.92,195800,0.0,1.0
2005-06-08,22.84,22.93,22.36,22.55,364500,22.84,22.93,22.36,22.55,364500,0.0,1.0
2005-06-09,22.85,23.35,22.64,22.8,726200,22.85,23.35,22.64,22.8,726200,0.0,1.0
2005-06-10,23.0,23.14,22.65,22.77,287900,23.0,23.14,22.65,22.77,287900,0.0,1.0
2005-06-13,22.95,23.1,22.61,22.99,214900,22.95,23.1,22.61,22.99,214900,0.0,1.0
2005-06-14,22.57,22.94,22.46,22.89,284900,22.57,22.94,22.46,22.89,284900,0.0,1.0
2005-06-15,22.5,22.9,22.31,22.65,357000,22.5,22.9,22.31,22.65,357000,0.0,1.0
2005-06-16,23.04,23.1299,22.3,22.64,781100,23.04,23.1299,22.3,22.64,781100,0.0,1.0
2005-06-17,23.62,24.16,22.92,23.02,450300,23.62,24.16,22.92,23.02,450300,0.0,1.0
2005-06-20,23.09,23.78,23.0,23.47,190500,23.09,23.78,23.0,23.47,190500,0.0,1.0
2005-06-21,22.92,23.53,22.81,23.07,151400,22.92,23.53,22.81,23.07,151400,0.0,1.0
2005-06-22,22.57,23.31,22.253,22.86,327300,22.57,23.31,22.253,22.86,327300,0.0,1.0
2005-06-23,21.15,22.65,21.04,22.65,875600,21.15,22.65,21.04,22.65,875600,0.0,1.0
2005-06-24,20.67,21.15,20.16,21.15,863000,20.67,21.15,20.16,21.15,863000,0.0,1.0
2005-06-27,20.25,20.7,20.18,20.7,451900,20.25,20.7,20.18,20.7,451900,0.0,1.0
2005-06-28,20.35,20.71,20.26,20.3,521700,20.35,20.71,20.26,20.3,521700,0.0,1.0
2005-06-29,20.8,20.83,20.2,20.5,209000,20.8,20.83,20.2,20.5,209000,0.0,1.0
2005-06-30,20.4,21.08,20.37,20.82,409600,20.4,21.08,20.37,20.82,409600,0.0,1.0
2005-07-01,20.25,20.58,20.12,20.43,151500,20.25,20.58,20.12,20.43,151500,0.0,1.0
2005-07-05,20.82,20.9,20.0,20.2,387800,20.82,20.9,20.0,20.2,387800,0.0,1.0
2005-07-06,20.56,20.93,20.42,20.82,214600,20.56,20.93,20.42,20.82,214600,0.0,1.0
2005-07-07,20.6,20.64,20.0,20.26,195900,20.6,20.64,20.0,20.26,195900,0.0,1.0
2005-07-08,21.66,21.8,20.65,20.65,733500,21.66,21.8,20.65,20.65,733500,0.0,1.0
2005-07-11,23.9,24.02,22.44,22.44,1015600,23.9,24.02,22.44,22.44,1015600,0.0,1.0
2005-07-12,24.05,24.37,23.17,23.84,491300,24.05,24.37,23.17,23.84,491300,0.0,1.0
2005-07-13,24.11,24.41,23.65,24.15,1082600,24.11,24.41,23.65,24.15,1082600,0.0,1.0
2005-07-14,23.22,23.85,23.06,23.41,943000,23.22,23.85,23.06,23.41,943000,0.0,1.0
2005-07-15,23.16,23.22,22.64,23.05,224600,23.16,23.22,22.64,23.05,224600,0.0,1.0
2005-07-18,23.31,23.71,22.93,23.21,264600,23.31,23.71,22.93,23.21,264600,0.0,1.0
2005-07-19,23.76,23.82,22.84,23.37,260400,23.76,23.82,22.84,23.37,260400,0.0,1.0
2005-07-20,24.54,24.63,23.53,23.66,229800,24.54,24.63,23.53,23.66,229800,0.0,1.0
2005-07-21,24.67,24.9,24.2304,24.66,263000,24.67,24.9,24.2304,24.66,263000,0.0,1.0
2005-07-22,24.89,25.1779,24.03,24.82,215000,24.89,25.1779,24.03,24.82,215000,0.0,1.0
2005-07-25,24.28,24.9,23.7,24.9,172300,24.28,24.9,23.7,24.9,172300,0.0,1.0
2005-07-26,24.16,24.36,23.5,24.31,171000,24.16,24.36,23.5,24.31,171000,0.0,1.0
2005-07-27,23.72,24.44,23.501,24.44,213500,23.72,24.44,23.501,24.44,213500,0.0,1.0
2005-07-28,24.78,24.99,23.53,23.82,275400,24.78,24.99,23.53,23.82,275400,0.0,1.0
2005-07-29,24.47,25.0,24.2,24.78,356600,24.47,25.0,24.2,24.78,356600,0.0,1.0
2005-08-01,24.76,25.24,24.43,24.69,267300,24.76,25.24,24.43,24.69,267300,0.0,1.0
2005-08-02,25.78,25.89,24.8,24.8,338300,25.78,25.89,24.8,24.8,338300,0.0,1.0
2005-08-03,26.32,26.4,25.6,25.74,598100,26.32,26.4,25.6,25.74,598100,0.0,1.0
2005-08-04,25.8,26.37,25.46,26.37,757900,25.8,26.37,25.46,26.37,757900,0.0,1.0
2005-08-05,25.91,26.23,25.34,25.76,339100,25.91,26.23,25.34,25.76,339100,0.0,1.0
2005-08-08,25.78,26.6,25.7,26.01,333300,25.78,26.6,25.7,26.01,333300,0.0,1.0
2005-08-09,26.08,26.32,25.4,25.86,288800,26.08,26.32,25.4,25.86,288800,0.0,1.0
2005-08-10,26.12,26.5,25.67,26.18,448000,26.12,26.5,25.67,26.18,448000,0.0,1.0
2005-08-11,26.59,27.26,26.14,26.28,462200,26.59,27.26,26.14,26.28,462200,0.0,1.0
2005-08-12,27.15,27.43,26.2,26.5,480700,27.15,27.43,26.2,26.5,480700,0.0,1.0
2005-08-15,27.49,27.6,26.8,27.29,333600,27.49,27.6,26.8,27.29,333600,0.0,1.0
2005-08-16,27.11,27.6,27.0,27.6,268300,27.11,27.6,27.0,27.6,268300,0.0,1.0
2005-08-17,27.11,27.46,26.72,27.0,521500,27.11,27.46,26.72,27.0,521500,0.0,1.0
2005-08-18,26.15,27.07,25.97,27.07,576500,26.15,27.07,25.97,27.07,576500,0.0,1.0
2005-08-19,25.99,26.52,25.95,26.2,550800,25.99,26.52,25.95,26.2,550800,0.0,1.0
2005-08-22,26.57,26.65,25.72,25.9,275800,26.57,26.65,25.72,25.9,275800,0.0,1.0
2005-08-23,25.99,26.72,25.75,26.6,206300,25.99,26.72,25.75,26.6,206300,0.0,1.0
2005-08-24,24.87,25.9,24.75,25.9,490300,24.87,25.9,24.75,25.9,490300,0.0,1.0
2005-08-25,24.83,25.05,24.62,24.76,659300,24.83,25.05,24.62,24.76,659300,0.0,1.0
2005-08-26,24.48,24.93,24.29,24.82,122400,24.48,24.93,24.29,24.82,122400,0.0,1.0
2005-08-29,24.5,24.75,23.92,24.47,240100,24.5,24.75,23.92,24.47,240100,0.0,1.0
2005-08-30,24.32,24.67,24.06,24.67,280700,24.32,24.67,24.06,24.67,280700,0.0,1.0
2005-08-31,24.2,24.28,23.7,24.28,235300,24.2,24.28,23.7,24.28,235300,0.0,1.0
2005-09-01,25.11,25.27,24.0,24.0,220000,25.11,25.27,24.0,24.0,220000,0.0,1.0
2005-09-02,24.64,25.48,24.41,25.32,235100,24.64,25.48,24.41,25.32,235100,0.0,1.0
2005-09-06,24.88,25.13,24.49,24.74,150900,24.88,25.13,24.49,24.74,150900,0.0,1.0
2005-09-07,24.81,25.16,24.33,24.97,203300,24.81,25.16,24.33,24.97,203300,0.0,1.0
2005-09-08,24.63,24.87,24.51,24.7,100000,24.63,24.87,24.51,24.7,100000,0.0,1.0
2005-09-09,24.55,24.93,24.45,24.64,124700,24.55,24.93,24.45,24.64,124700,0.0,1.0
2005-09-12,24.69,24.94,24.3,24.47,141300,24.69,24.94,24.3,24.47,141300,0.0,1.0
2005-09-13,23.8,24.73,23.68,24.54,178800,23.8,24.73,23.68,24.54,178800,0.0,1.0
2005-09-14,23.68,23.95,23.57,23.69,218500,23.68,23.95,23.57,23.69,218500,0.0,1.0
2005-09-15,23.25,23.8,23.2,23.8,222700,23.25,23.8,23.2,23.8,222700,0.0,1.0
2005-09-16,23.24,23.45,23.19,23.42,582100,23.24,23.45,23.19,23.42,582100,0.0,1.0
2005-09-19,23.19,23.32,23.06,23.3,178300,23.19,23.32,23.06,23.3,178300,0.0,1.0
2005-09-20,22.83,23.5,22.77,23.25,249800,22.83,23.5,22.77,23.25,249800,0.0,1.0
2005-09-21,23.13,23.4,22.79,22.91,324300,23.13,23.4,22.79,22.91,324300,0.0,1.0
2005-09-22,22.6,23.21,22.58,23.08,268700,22.6,23.21,22.58,23.08,268700,0.0,1.0
2005-09-23,21.86,22.18,21.52,22.18,554100,21.86,22.18,21.52,22.18,554100,0.0,1.0
2005-09-26,22.45,22.67,21.73,21.98,605400,22.45,22.67,21.73,21.98,605400,0.0,1.0
2005-09-27,22.63,22.84,22.26,22.41,233500,22.63,22.84,22.26,22.41,233500,0.0,1.0
2005-09-28,22.57,23.05,22.37,22.82,202400,22.57,23.05,22.37,22.82,202400,0.0,1.0
2005-09-29,22.64,22.65,22.02,22.61,295000,22.64,22.65,22.02,22.61,295000,0.0,1.0
2005-09-30,22.48,22.84,22.32,22.6,118700,22.48,22.84,22.32,22.6,118700,0.0,1.0
2005-10-03,22.13,22.89,22.11,22.46,190000,22.13,22.89,22.11,22.46,190000,0.0,1.0
2005-10-04,21.63,22.21,21.53,22.11,282700,21.63,22.21,21.53,22.11,282700,0.0,1.0
2005-10-05,21.04,21.74,20.91,21.52,484300,21.04,21.74,20.91,21.52,484300,0.0,1.0
2005-10-06,21.03,21.68,20.76,21.05,355500,21.03,21.68,20.76,21.05,355500,0.0,1.0
2005-10-07,21.0,21.5,20.8,21.17,353200,21.0,21.5,20.8,21.17,353200,0.0,1.0
2005-10-10,20.75,21.17,20.6,20.88,235500,20.75,21.17,20.6,20.88,235500,0.0,1.0
2005-10-11,20.98,21.45,20.61,20.95,448300,20.98,21.45,20.61,20.95,448300,0.0,1.0
2005-10-12,20.7,21.37,20.04,20.88,471800,20.7,21.37,20.04,20.88,471800,0.0,1.0
2005-10-13,20.6,20.71,20.1,20.65,462900,20.6,20.71,20.1,20.65,462900,0.0,1.0
2005-10-14,21.16,21.5,20.52,20.77,286600,21.16,21.5,20.52,20.77,286600,0.0,1.0
2005-10-17,21.56,21.82,21.01,21.42,275500,21.56,21.82,21.01,21.42,275500,0.0,1.0
2005-10-18,20.58,21.85,20.5,21.41,736000,20.58,21.85,20.5,21.41,736000,0.0,1.0
2005-10-19,21.4,21.4,20.25,20.49,281400,21.4,21.4,20.25,20.49,281400,0.0,1.0
2005-10-20,21.06,21.68,20.89,21.35,294000,21.06,21.68,20.89,21.35,294000,0.0,1.0
2005-10-21,21.81,22.33,20.96,21.11,557000,21.81,22.33,20.96,21.11,557000,0.0,1.0
2005-10-24,22.39,22.54,21.769,21.88,233600,22.39,22.54,21.769,21.88,233600,0.0,1.0
2005-10-25,22.75,22.75,22.05,22.3,264200,22.75,22.75,22.05,22.3,264200,0.0,1.0
2005-10-26,19.22,21.48,18.83,20.65,2073900,19.22,21.48,18.83,20.65,2073900,0.0,1.0
2005-10-27,18.0,19.17,17.95,19.14,546100,18.0,19.17,17.95,19.14,546100,0.0,1.0
2005-10-28,17.87,18.27,17.82,18.14,501000,17.87,18.27,17.82,18.14,501000,0.0,1.0
2005-10-31,18.18,18.41,17.96,17.96,441300,18.18,18.41,17.96,17.96,441300,0.0,1.0
2005-11-01,18.19,18.29,17.97,18.18,275300,18.19,18.29,17.97,18.18,275300,0.0,1.0
2005-11-02,18.64,18.64,18.18,18.19,422500,18.64,18.64,18.18,18.19,422500,0.0,1.0
2005-11-03,18.83,19.25,18.6,18.69,433500,18.83,19.25,18.6,18.69,433500,0.0,1.0
2005-11-04,19.19,19.2,18.71,18.85,275700,19.19,19.2,18.71,18.85,275700,0.0,1.0
2005-11-07,19.44,19.55,18.95,19.35,313200,19.44,19.55,18.95,19.35,313200,0.0,1.0
2005-11-08,19.89,19.94,19.32,19.39,375000,19.89,19.94,19.32,19.39,375000,0.0,1.0
2005-11-09,20.59,20.88,19.82,19.92,591300,20.59,20.88,19.82,19.92,591300,0.0,1.0
2005-11-10,20.76,20.9,20.03,20.61,230000,20.76,20.9,20.03,20.61,230000,0.0,1.0
2005-11-11,20.36,20.9,20.33,20.73,340600,20.36,20.9,20.33,20.73,340600,0.0,1.0
2005-11-14,20.33,20.5,20.17,20.34,222300,20.33,20.5,20.17,20.34,222300,0.0,1.0
2005-11-15,20.38,20.91,20.17,20.32,341000,20.38,20.91,20.17,20.32,341000,0.0,1.0
2005-11-16,20.82,20.9,20.19,20.39,405600,20.82,20.9,20.19,20.39,405600,0.0,1.0
2005-11-17,20.89,21.17,20.49,20.9,198900,20.89,21.17,20.49,20.9,198900,0.0,1.0
2005-11-18,21.05,21.11,20.62,21.11,161400,21.05,21.11,20.62,21.11,161400,0.0,1.0
2005-11-21,21.5,21.58,20.78,21.05,244000,21.5,21.58,20.78,21.05,244000,0.0,1.0
2005-11-22,21.0,21.5,20.95,21.5,541300,21.0,21.5,20.95,21.5,541300,0.0,1.0
2005-11-23,21.64,22.03,20.9,20.97,541600,21.64,22.03,20.9,20.97,541600,0.0,1.0
2005-11-25,22.05,22.3,21.52,21.52,62700,22.05,22.3,21.52,21.52,62700,0.0,1.0
2005-11-28,21.94,22.19,21.81,22.19,189900,21.94,22.19,21.81,22.19,189900,0.0,1.0
2005-11-29,22.77,22.92,22.16,22.19,446000,22.77,22.92,22.16,22.19,446000,0.0,1.0
2005-11-30,23.15,23.3,22.5,22.64,590500,23.15,23.3,22.5,22.64,590500,0.0,1.0
2005-12-01,23.67,23.96,23.15,23.15,509200,23.67,23.96,23.15,23.15,509200,0.0,1.0
2005-12-02,23.5,23.82,23.07,23.82,329900,23.5,23.82,23.07,23.82,329900,0.0,1.0
2005-12-05,23.75,23.92,23.18,23.33,318600,23.75,23.92,23.18,23.33,318600,0.0,1.0
2005-12-06,24.81,24.95,23.7,23.95,691500,24.81,24.95,23.7,23.95,691500,0.0,1.0
2005-12-07,24.89,25.5,24.64,24.64,529400,24.89,25.5,24.64,24.64,529400,0.0,1.0
2005-12-08,24.69,25.04,24.36,25.0,323200,24.69,25.04,24.36,25.0,323200,0.0,1.0
2005-12-09,25.16,25.28,24.51,24.91,515200,25.16,25.28,24.51,24.91,515200,0.0,1.0
2005-12-12,24.08,25.35,23.99,25.15,355600,24.08,25.35,23.99,25.15,355600,0.0,1.0
2005-12-13,24.05,24.39,23.9,24.05,278400,24.05,24.39,23.9,24.05,278400,0.0,1.0
2005-12-14,23.67,24.35,23.6,24.23,274000,23.67,24.35,23.6,24.23,274000,0.0,1.0
2005-12-15,25.19,26.25,24.76,25.09,1080900,25.19,26.25,24.76,25.09,1080900,0.0,1.0
2005-12-16,24.87,25.88,24.79,25.2,621500,24.87,25.88,24.79,25.2,621500,0.0,1.0
2005-12-19,24.19,25.36,23.73,24.7,609400,24.19,25.36,23.73,24.7,609400,0.0,1.0
2005-12-20,24.14,24.57,23.93,24.23,224100,24.14,24.57,23.93,24.23,224100,0.0,1.0
2005-12-21,24.85,25.07,24.2,24.27,422600,24.85,25.07,24.2,24.27,422600,0.0,1.0
2005-12-22,25.78,25.9,24.86,25.1,470000,25.78,25.9,24.86,25.1,470000,0.0,1.0
2005-12-23,25.88,25.99,25.5,25.99,199800,25.88,25.99,25.5,25.99,199800,0.0,1.0
2005-12-27,25.45,26.0,25.33,26.0,292200,25.45,26.0,25.33,26.0,292200,0.0,1.0
2005-12-28,26.56,26.57,25.57,25.57,331500,26.56,26.57,25.57,25.57,331500,0.0,1.0
2005-12-29,26.59,26.79,26.28,26.56,186500,26.59,26.79,26.28,26.56,186500,0.0,1.0
2005-12-30,26.21,26.649,26.14,26.52,239200,26.21,26.649,26.14,26.52,239200,0.0,1.0
2006-01-03,27.68,27.68,26.14,26.16,470400,27.68,27.68,26.14,26.16,470400,0.0,1.0
2006-01-04,28.84,29.1,27.47,27.7,1456600,28.84,29.1,27.47,27.7,1456600,0.0,1.0
2006-01-05,28.74,29.12,28.7,28.84,763100,28.74,29.12,28.7,28.84,763100,0.0,1.0
2006-01-06,28.52,29.0,28.45,28.95,559200,28.52,29.0,28.45,28.95,559200,0.0,1.0
2006-01-09,29.14,29.8,28.7,28.99,478500,29.14,29.8,28.7,28.99,478500,0.0,1.0
2006-01-10,28.62,28.88,27.77,28.45,793200,28.62,28.88,27.77,28.45,793200,0.0,1.0
2006-01-11,28.31,28.79,28.11,28.5,361100,28.31,28.79,28.11,28.5,361100,0.0,1.0
2006-01-12,28.31,28.87,27.8,28.47,414100,28.31,28.87,27.8,28.47,414100,0.0,1.0
2006-01-13,28.79,29.12,28.57,28.72,466500,28.79,29.12,28.57,28.72,466500,0.0,1.0
2006-01-17,29.42,29.75,28.35,28.74,455500,29.42,29.75,28.35,28.74,455500,0.0,1.0
2006-01-18,28.98,29.88,28.85,29.31,507600,28.98,29.88,28.85,29.31,507600,0.0,1.0
2006-01-19,30.4,30.48,29.02,29.07,428900,30.4,30.48,29.02,29.07,428900,0.0,1.0
2006-01-20,29.46,30.6,29.23,30.5,353300,29.46,30.6,29.23,30.5,353300,0.0,1.0
2006-01-23,29.75,30.31,29.15,30.31,464100,29.75,30.31,29.15,30.31,464100,0.0,1.0
2006-01-24,30.89,31.18,29.55,30.0,662000,30.89,31.18,29.55,30.0,662000,0.0,1.0
2006-01-25,31.16,31.49,30.86,31.06,483900,31.16,31.49,30.86,31.06,483900,0.0,1.0
2006-01-26,33.44,33.57,31.18,31.19,2144800,33.44,33.57,31.18,31.19,2144800,0.0,1.0
2006-01-27,33.89,35.12,32.78,33.0,1489200,33.89,35.12,32.78,33.0,1489200,0.0,1.0
2006-01-30,33.71,34.18,33.39,33.9,424700,33.71,34.18,33.39,33.9,424700,0.0,1.0
2006-01-31,34.08,34.29,33.46,33.61,577700,34.08,34.29,33.46,33.61,577700,0.0,1.0
2006-02-01,35.13,35.26,33.39,34.05,690400,35.13,35.26,33.39,34.05,690400,0.0,1.0
2006-02-02,35.61,36.27,34.3,34.9,1278700,35.61,36.27,34.3,34.9,1278700,0.0,1.0
2006-02-03,35.74,36.68,34.74,35.3,549100,35.74,36.68,34.74,35.3,549100,0.0,1.0
2006-02-06,38.1,38.68,36.95,37.28,1235700,38.1,38.68,36.95,37.28,1235700,0.0,1.0
2006-02-07,36.47,39.07,36.148,38.5,1810600,36.47,39.07,36.148,38.5,1810600,0.0,1.0
2006-02-08,35.93,36.95,34.45,36.56,1093000,35.93,36.95,34.45,36.56,1093000,0.0,1.0
2006-02-09,36.2,37.2,35.91,36.07,554100,36.2,37.2,35.91,36.07,554100,0.0,1.0
2006-02-10,35.4,36.27,34.01,36.2,905600,35.4,36.27,34.01,36.2,905600,0.0,1.0
2006-02-13,34.23,35.36,33.87,35.35,862700,34.23,35.36,33.87,35.35,862700,0.0,1.0
2006-02-14,35.91,36.27,33.83,34.32,707900,35.91,36.27,33.83,34.32,707900,0.0,1.0
2006-02-15,35.9,36.69,35.27,36.01,605000,35.9,36.69,35.27,36.01,605000,0.0,1.0
2006-02-16,36.25,36.5,35.05,36.04,502400,36.25,36.5,35.05,36.04,502400,0.0,1.0
2006-02-17,36.47,36.9,35.98,36.27,328800,36.47,36.9,35.98,36.27,328800,0.0,1.0
2006-02-21,37.3,37.74,36.33,36.7,736300,37.3,37.74,36.33,36.7,736300,0.0,1.0
2006-02-22,37.52,37.74,37.0,37.12,503600,37.52,37.74,37.0,37.12,503600,0.0,1.0
2006-02-23,36.79,37.41,34.27,35.2,1368300,36.79,37.41,34.27,35.2,1368300,0.0,1.0
2006-02-24,36.47,37.3,36.2,36.66,915500,36.47,37.3,36.2,36.66,915500,0.0,1.0
2006-02-27,35.84,36.53,35.37,36.34,858900,35.84,36.53,35.37,36.34,858900,0.0,1.0
2006-02-28,35.59,36.314,35.16,36.0,541600,35.59,36.314,35.16,36.0,541600,0.0,1.0
2006-03-01,37.01,37.47,35.61,35.9,669000,37.01,37.47,35.61,35.9,669000,0.0,1.0
2006-03-02,37.85,38.32,36.57,36.9,582500,37.85,38.32,36.57,36.9,582500,0.0,1.0
2006-03-03,38.01,38.53,37.3,37.85,418400,38.01,38.53,37.3,37.85,418400,0.0,1.0
2006-03-06,37.54,38.5,37.0,38.13,329800,37.54,38.5,37.0,38.13,329800,0.0,1.0
2006-03-07,35.85,37.3,35.24,37.3,599300,35.85,37.3,35.24,37.3,599300,0.0,1.0
2006-03-08,34.78,35.64,33.87,35.6,703600,34.78,35.64,33.87,35.6,703600,0.0,1.0
2006-03-09,35.15,35.88,34.15,34.95,500300,35.15,35.88,34.15,34.95,500300,0.0,1.0
2006-03-10,35.47,35.54,34.4,35.23,697300,35.47,35.54,34.4,35.23,697300,0.0,1.0
2006-03-13,35.54,35.86,35.31,35.5,230600,35.54,35.86,35.31,35.5,230600,0.0,1.0
2006-03-14,36.01,36.24,34.94,35.6,1686100,36.01,36.24,34.94,35.6,1686100,0.0,1.0
2006-03-15,36.2,36.84,35.86,36.15,504900,36.2,36.84,35.86,36.15,504900,0.0,1.0
2006-03-16,36.0,36.36,35.5,36.36,628400,36.0,36.36,35.5,36.36,628400,0.0,1.0
2006-03-17,36.22,36.7,35.46,36.05,383300,36.22,36.7,35.46,36.05,383300,0.0,1.0
2006-03-20,36.12,36.72,35.74,36.37,329500,36.12,36.72,35.74,36.37,329500,0.0,1.0
2006-03-21,35.25,36.3,35.16,35.98,425300,35.25,36.3,35.16,35.98,425300,0.0,1.0
2006-03-22,35.56,36.02,35.19,35.19,399900,35.56,36.02,35.19,35.19,399900,0.0,1.0
2006-03-23,37.21,37.44,35.29,35.36,782700,37.21,37.44,35.29,35.36,782700,0.0,1.0
2006-03-24,38.26,38.85,37.25,37.31,890900,38.26,38.85,37.25,37.31,890900,0.0,1.0
2006-03-27,39.34,39.82,38.26,38.4,651600,39.34,39.82,38.26,38.4,651600,0.0,1.0
2006-03-28,39.96,40.25,38.58,39.44,751800,39.96,40.25,38.58,39.44,751800,0.0,1.0
2006-03-29,41.4,42.02,39.85,39.85,916600,41.4,42.02,39.85,39.85,916600,0.0,1.0
2006-03-30,43.42,44.5,42.75,43.3,1440400,43.42,44.5,42.75,43.3,1440400,0.0,1.0
2006-03-31,42.45,43.81,42.05,43.81,762200,42.45,43.81,42.05,43.81,762200,0.0,1.0
2006-04-03,43.65,44.17,42.56,42.61,531800,43.65,44.17,42.56,42.61,531800,0.0,1.0
2006-04-04,43.63,43.75,42.5,42.61,685300,43.63,43.75,42.5,42.61,685300,0.0,1.0
2006-04-05,48.7,49.11,44.28,44.41,3224500,48.7,49.11,44.28,44.41,3224500,0.0,1.0
2006-04-06,47.0,48.7,45.75,48.7,1392600,47.0,48.7,45.75,48.7,1392600,0.0,1.0
2006-04-07,46.79,47.7316,46.69,47.4,441300,46.79,47.7316,46.69,47.4,441300,0.0,1.0
2006-04-10,46.95,48.8,46.08,47.25,605000,46.95,48.8,46.08,47.25,605000,0.0,1.0
2006-04-11,46.61,49.45,46.22,48.75,838000,46.61,49.45,46.22,48.75,838000,0.0,1.0
2006-04-12,47.01,47.31,45.75,46.65,391700,47.01,47.31,45.75,46.65,391700,0.0,1.0
2006-04-13,47.51,48.25,46.25,46.86,304600,47.51,48.25,46.25,46.86,304600,0.0,1.0
2006-04-17,48.56,48.94,47.65,47.71,405100,48.56,48.94,47.65,47.71,405100,0.0,1.0
2006-04-18,51.15,51.83,48.63,48.89,2139400,51.15,51.83,48.63,48.89,2139400,0.0,1.0
2006-04-19,51.2,51.43,50.06,51.4,876000,51.2,51.43,50.06,51.4,876000,0.0,1.0
2006-04-20,49.24,51.01,47.58,50.05,846000,49.24,51.01,47.58,50.05,846000,0.0,1.0
2006-04-21,49.93,50.51,48.75,49.68,682200,49.93,50.51,48.75,49.68,682200,0.0,1.0
2006-04-24,49.2,49.99,48.9201,49.99,376000,49.2,49.99,48.9201,49.99,376000,0.0,1.0
2006-04-25,48.92,49.9902,48.63,49.35,593500,48.92,49.9902,48.63,49.35,593500,0.0,1.0
2006-04-26,49.03,51.2,48.79,48.92,472000,49.03,51.2,48.79,48.92,472000,0.0,1.0
2006-04-27,45.68,48.23,44.27,48.04,1958800,45.68,48.23,44.27,48.04,1958800,0.0,1.0
2006-04-28,47.61,47.93,45.5,45.88,1150300,47.61,47.93,45.5,45.88,1150300,0.0,1.0
2006-05-01,48.57,49.28,47.51,48.49,542600,48.57,49.28,47.51,48.49,542600,0.0,1.0
2006-05-02,50.77,51.3,48.36,48.78,1228300,50.77,51.3,48.36,48.78,1228300,0.0,1.0
2006-05-03,49.98,50.63,47.83,50.5,741300,49.98,50.63,47.83,50.5,741300,0.0,1.0
2006-05-04,51.26,51.79,49.57,50.1,575200,51.26,51.79,49.57,50.1,575200,0.0,1.0
2006-05-05,51.5,52.69,51.38,51.6,438200,51.5,52.69,51.38,51.6,438200,0.0,1.0
2006-05-08,53.86,54.46,51.69,52.26,969900,53.86,54.46,51.69,52.26,969900,0.0,1.0
2006-05-09,55.88,56.09,53.74,53.9,829500,55.88,56.09,53.74,53.9,829500,0.0,1.0
2006-05-10,55.16,56.4,53.73,55.4,516900,55.16,56.4,53.73,55.4,516900,0.0,1.0
2006-05-11,53.14,56.57,52.92,55.44,701800,53.14,56.57,52.92,55.44,701800,0.0,1.0
2006-05-12,50.41,53.24,48.54,53.15,1925900,50.41,53.24,48.54,53.15,1925900,0.0,1.0
2006-05-15,47.2,49.53,46.11,49.26,1221200,47.2,49.53,46.11,49.26,1221200,0.0,1.0
2006-05-16,47.33,48.7,45.55,47.37,687400,47.33,48.7,45.55,47.37,687400,0.0,1.0
2006-05-17,44.86,48.07,44.05,46.86,945900,44.86,48.07,44.05,46.86,945900,0.0,1.0
2006-05-18,43.09,46.14,42.88,45.35,573800,43.09,46.14,42.88,45.35,573800,0.0,1.0
2006-05-19,42.5,43.5,39.43,42.93,1598500,42.5,43.5,39.43,42.93,1598500,0.0,1.0
2006-05-22,40.33,42.24,39.44,41.86,1264400,40.33,42.24,39.44,41.86,1264400,0.0,1.0
2006-05-23,42.11,44.16,41.3,41.3,1056100,42.11,44.16,41.3,41.3,1056100,0.0,1.0
2006-05-24,41.99,43.04,40.34,41.99,838900,41.99,43.04,40.34,41.99,838900,0.0,1.0
2006-05-25,44.23,44.72,41.73,42.62,584400,44.23,44.72,41.73,42.62,584400,0.0,1.0
2006-05-26,44.69,45.15,44.3,44.55,683900,44.69,45.15,44.3,44.55,683900,0.0,1.0
2006-05-30,41.14,45.0,40.92,44.65,682400,41.14,45.0,40.92,44.65,682400,0.0,1.0
2006-05-31,41.65,42.8,41.18,41.65,829400,41.65,42.8,41.18,41.65,829400,0.0,1.0
2006-06-01,42.1,42.15,39.92,41.17,1251300,42.1,42.15,39.92,41.17,1251300,0.0,1.0
2006-06-02,41.94,43.25,41.58,43.23,500300,41.94,43.25,41.58,43.23,500300,0.0,1.0
2006-06-05,39.89,42.54,39.6,42.05,849700,39.89,42.54,39.6,42.05,849700,0.0,1.0
2006-06-06,39.34,40.39,38.42,39.62,811600,39.34,40.39,38.42,39.62,811600,0.0,1.0
2006-06-07,37.28,39.94,37.12,39.27,1097700,37.28,39.94,37.12,39.27,1097700,0.0,1.0
2006-06-08,36.49,37.45,34.11,37.13,1394100,36.49,37.45,34.11,37.13,1394100,0.0,1.0
2006-06-09,36.78,38.49,36.12,37.37,709900,36.78,38.49,36.12,37.37,709900,0.0,1.0
2006-06-12,34.99,37.26,34.53,36.26,834400,34.99,37.26,34.53,36.26,834400,0.0,1.0
2006-06-13,31.99,35.11,31.28,34.41,1945300,31.99,35.11,31.28,34.41,1945300,0.0,1.0
2006-06-14,32.43,33.05,31.78,32.11,931200,32.43,33.05,31.78,32.11,931200,0.0,1.0
2006-06-15,34.98,35.49,32.81,33.15,1718600,34.98,35.49,32.81,33.15,1718600,0.0,1.0
2006-06-16,34.05,35.05,33.32,34.96,881400,34.05,35.05,33.32,34.96,881400,0.0,1.0
2006-06-19,32.13,34.46,31.8,34.32,680300,32.13,34.46,31.8,34.32,680300,0.0,1.0
2006-06-20,32.25,33.51,32.17,32.75,756500,32.25,33.51,32.17,32.75,756500,0.0,1.0
2006-06-21,32.89,33.32,31.93,32.25,1421400,32.89,33.32,31.93,32.25,1421400,0.0,1.0
2006-06-22,32.55,33.12,31.6501,32.85,905300,32.55,33.12,31.6501,32.85,905300,0.0,1.0
2006-06-23,33.11,33.7,32.02,32.4,847800,33.11,33.7,32.02,32.4,847800,0.0,1.0
2006-06-26,33.86,34.66,32.86,33.48,1248000,33.86,34.66,32.86,33.48,1248000,0.0,1.0
2006-06-27,32.96,34.12,32.46,33.89,880200,32.96,34.12,32.46,33.89,880200,0.0,1.0
2006-06-28,32.98,33.51,32.43,33.22,600600,32.98,33.51,32.43,33.22,600600,0.0,1.0
2006-06-29,35.41,35.41,33.25,33.25,800900,35.41,35.41,33.25,33.25,800900,0.0,1.0
2006-06-30,35.69,36.32,35.01,35.55,944100,35.69,36.32,35.01,35.55,944100,0.0,1.0
2006-07-03,39.03,39.16,36.0,36.02,853100,39.03,39.16,36.0,36.02,853100,0.0,1.0
2006-07-05,37.25,38.83,36.5,38.74,1238400,37.25,38.83,36.5,38.74,1238400,0.0,1.0
2006-07-06,37.35,38.27,36.88,37.25,800000,37.35,38.27,36.88,37.25,800000,0.0,1.0
2006-07-07,37.11,38.26,36.92,37.49,621200,37.11,38.26,36.92,37.49,621200,0.0,1.0
2006-07-10,36.41,37.66,36.18,37.25,580200,36.41,37.66,36.18,37.25,580200,0.0,1.0
2006-07-11,35.61,35.81,34.59,35.51,637300,35.61,35.81,34.59,35.51,637300,0.0,1.0
2006-07-12,35.94,36.66,35.6,35.75,777200,35.94,36.66,35.6,35.75,777200,0.0,1.0
2006-07-13,34.23,35.88,34.22,35.56,1163900,34.23,35.88,34.22,35.56,1163900,0.0,1.0
2006-07-14,33.85,34.55,33.01,34.15,703300,33.85,34.55,33.01,34.15,703300,0.0,1.0
2006-07-17,32.74,33.98,32.33,33.98,602900,32.74,33.98,32.33,33.98,602900,0.0,1.0
2006-07-18,32.52,33.71,32.03,33.02,824900,32.52,33.71,32.03,33.02,824900,0.0,1.0
2006-07-19,34.2,34.43,32.68,32.69,538500,34.2,34.43,32.68,32.69,538500,0.0,1.0
2006-07-20,32.1,34.39,32.09,34.39,798300,32.1,34.39,32.09,34.39,798300,0.0,1.0
2006-07-21,30.95,32.16,30.69,32.0,692400,30.95,32.16,30.69,32.0,692400,0.0,1.0
2006-07-24,32.47,32.58,30.95,31.29,657300,32.47,32.58,30.95,31.29,657300,0.0,1.0
2006-07-25,32.42,33.15,31.05,32.55,708900,32.42,33.15,31.05,32.55,708900,0.0,1.0
2006-07-26,31.61,32.36,31.06,32.18,615200,31.61,32.36,31.06,32.18,615200,0.0,1.0
2006-07-27,30.73,32.34,30.43,31.91,525300,30.73,32.34,30.43,31.91,525300,0.0,1.0
2006-07-28,32.35,32.62,30.07,31.82,981200,32.35,32.62,30.07,31.82,981200,0.0,1.0
2006-07-31,30.87,31.41,29.6,30.15,2041100,30.87,31.41,29.6,30.15,2041100,0.0,1.0
2006-08-01,31.18,31.38,30.32,30.52,1559800,31.18,31.38,30.32,30.52,1559800,0.0,1.0
2006-08-02,34.8,35.15,31.67,31.78,1856500,34.8,35.15,31.67,31.78,1856500,0.0,1.0
2006-08-03,36.91,37.13,34.28,35.76,1634300,36.91,37.13,34.28,35.76,1634300,0.0,1.0
2006-08-04,35.19,37.78,34.89,37.2,1118000,35.19,37.78,34.89,37.2,1118000,0.0,1.0
2006-08-07,35.92,36.22,34.97,35.02,574700,35.92,36.22,34.97,35.02,574700,0.0,1.0
2006-08-08,35.52,37.19,35.19,36.02,896200,35.52,37.19,35.19,36.02,896200,0.0,1.0
2006-08-09,34.7,36.14,34.43,35.97,528700,34.7,36.14,34.43,35.97,528700,0.0,1.0
2006-08-10,34.57,34.67,33.5,34.39,446200,34.57,34.67,33.5,34.39,446200,0.0,1.0
2006-08-11,33.43,34.61,33.39,34.39,369100,33.43,34.61,33.39,34.39,369100,0.0,1.0
2006-08-14,32.99,34.01,32.96,33.85,364600,32.99,34.01,32.96,33.85,364600,0.0,1.0
2006-08-15,33.31,33.87,32.79,33.2,544600,33.31,33.87,32.79,33.2,544600,0.0,1.0
2006-08-16,34.75,34.8,33.37,33.66,426100,34.75,34.8,33.37,33.66,426100,0.0,1.0
2006-08-17,33.36,34.79,33.15,34.55,600500,33.36,34.79,33.15,34.55,600500,0.0,1.0
2006-08-18,34.7,35.52,34.26,35.13,709400,34.7,35.52,34.26,35.13,709400,0.0,1.0
2006-08-21,35.03,35.68,34.63,35.315,664200,35.03,35.68,34.63,35.315,664200,0.0,1.0
2006-08-22,33.86,35.25,33.41,35.24,652000,33.86,35.25,33.41,35.24,652000,0.0,1.0
2006-08-23,35.0,36.0,34.09,34.71,763300,35.0,36.0,34.09,34.71,763300,0.0,1.0
2006-08-24,33.95,35.43,33.5,35.4,633100,33.95,35.43,33.5,35.4,633100,0.0,1.0
2006-08-25,34.2,34.43,33.76,34.05,337500,34.2,34.43,33.76,34.05,337500,0.0,1.0
2006-08-28,33.84,34.47,33.63,34.35,371200,33.84,34.47,33.63,34.35,371200,0.0,1.0
2006-08-29,34.28,34.28,33.3,34.01,533200,34.28,34.28,33.3,34.01,533200,0.0,1.0
2006-08-30,34.7,36.0,34.33,34.4,1053100,34.7,36.0,34.33,34.4,1053100,0.0,1.0
2006-08-31,34.71,35.37,34.58,35.08,708400,34.71,35.37,34.58,35.08,708400,0.0,1.0
2006-09-01,35.4,35.93,34.45,35.21,534500,35.4,35.93,34.45,35.21,534500,0.0,1.0
2006-09-05,36.43,36.71,35.42,35.69,893100,36.43,36.71,35.42,35.69,893100,0.0,1.0
2006-09-06,34.43,36.11,34.36,36.11,684900,34.43,36.11,34.36,36.11,684900,0.0,1.0
2006-09-07,33.57,34.7,33.24,34.68,701500,33.57,34.7,33.24,34.68,701500,0.0,1.0
2006-09-08,33.26,33.71,33.1,33.59,433300,33.26,33.71,33.1,33.59,433300,0.0,1.0
2006-09-11,31.27,33.2,30.95,33.09,1025100,31.27,33.2,30.95,33.09,1025100,0.0,1.0
2006-09-12,32.15,33.1,31.19,31.26,733400,32.15,33.1,31.19,31.26,733400,0.0,1.0
2006-09-13,33.1,33.3,32.26,32.35,656200,33.1,33.3,32.26,32.35,656200,0.0,1.0
2006-09-14,32.62,33.55,32.5,33.26,623800,32.62,33.55,32.5,33.26,623800,0.0,1.0
2006-09-15,33.05,33.2699,32.59,33.02,638000,33.05,33.2699,32.59,33.02,638000,0.0,1.0
2006-09-18,33.45,33.54,32.98,33.32,552800,33.45,33.54,32.98,33.32,552800,0.0,1.0
2006-09-19,32.54,33.56,32.0,33.56,482000,32.54,33.56,32.0,33.56,482000,0.0,1.0
2006-09-20,31.81,32.9,31.71,32.65,498700,31.81,32.9,31.71,32.65,498700,0.0,1.0
2006-09-21,32.94,33.28,31.8,31.8,823100,32.94,33.28,31.8,31.8,823100,0.0,1.0
2006-09-22,32.55,33.189,32.04,32.94,566200,32.55,33.189,32.04,32.94,566200,0.0,1.0
2006-09-25,31.34,32.5,30.6,32.5,1089000,31.34,32.5,30.6,32.5,1089000,0.0,1.0
2006-09-26,31.81,31.84,31.0,31.25,826400,31.81,31.84,31.0,31.25,826400,0.0,1.0
2006-09-27,32.9,32.98,31.5,31.5,509800,32.9,32.98,31.5,31.5,509800,0.0,1.0
2006-09-28,32.37,33.35,32.33,32.99,249400,32.37,33.35,32.33,32.99,249400,0.0,1.0
2006-09-29,33.65,34.41,32.45,32.59,678200,33.65,34.41,32.45,32.59,678200,0.0,1.0
2006-10-02,33.05,34.35,33.0,33.65,830900,33.05,34.35,33.0,33.65,830900,0.0,1.0
2006-10-03,31.34,32.9,31.25,32.76,810600,31.34,32.9,31.25,32.76,810600,0.0,1.0
2006-10-04,30.9,31.2,30.31,30.87,1256400,30.9,31.2,30.31,30.87,1256400,0.0,1.0
2006-10-05,31.28,31.4792,30.5999,30.96,1103500,31.28,31.4792,30.5999,30.96,1103500,0.0,1.0
2006-10-06,31.14,31.5,30.58,31.05,621100,31.14,31.5,30.58,31.05,621100,0.0,1.0
2006-10-09,32.42,33.0,31.05,31.27,1023000,32.42,33.0,31.05,31.27,1023000,0.0,1.0
2006-10-10,33.54,33.54,32.16,32.38,740600,33.54,33.54,32.16,32.38,740600,0.0,1.0
2006-10-11,33.18,33.37,32.18,32.46,885900,33.18,33.37,32.18,32.46,885900,0.0,1.0
2006-10-12,34.54,34.59,33.01,33.54,790000,34.54,34.59,33.01,33.54,790000,0.0,1.0
2006-10-13,36.13,36.16,34.7,34.7,973100,36.13,36.16,34.7,34.7,973100,0.0,1.0
2006-10-16,36.89,36.97,36.3,36.51,591700,36.89,36.97,36.3,36.51,591700,0.0,1.0
2006-10-17,36.5,36.94,35.76,36.56,791500,36.5,36.94,35.76,36.56,791500,0.0,1.0
2006-10-18,36.19,37.07,35.78,36.78,467000,36.19,37.07,35.78,36.78,467000,0.0,1.0
2006-10-19,37.07,37.25,35.78,36.15,793100,37.07,37.25,35.78,36.15,793100,0.0,1.0
2006-10-20,36.68,37.56,36.57,37.16,394900,36.68,37.56,36.57,37.16,394900,0.0,1.0
2006-10-23,36.2,36.76,36.01,36.76,490400,36.2,36.76,36.01,36.76,490400,0.0,1.0
2006-10-24,36.67,36.8,36.03,36.26,988400,36.67,36.8,36.03,36.26,988400,0.0,1.0
2006-10-25,35.48,36.3,34.0,36.25,1557600,35.48,36.3,34.0,36.25,1557600,0.0,1.0
2006-10-26,35.35,35.97,34.58,35.62,547500,35.35,35.97,34.58,35.62,547500,0.0,1.0
2006-10-27,38.99,39.75,35.04,35.19,1384400,38.99,39.75,35.04,35.19,1384400,0.0,1.0
2006-10-30,37.44,38.86,37.35,38.5,744400,37.44,38.86,37.35,38.5,744400,0.0,1.0
2006-10-31,38.92,39.69,37.1201,37.33,910900,38.92,39.69,37.1201,37.33,910900,0.0,1.0
2006-11-01,36.8,39.15,36.75,39.0,872700,36.8,39.15,36.75,39.0,872700,0.0,1.0
2006-11-02,37.87,38.06,36.73,36.73,886100,37.87,38.06,36.73,36.73,886100,0.0,1.0
2006-11-03,37.58,38.4,37.53,38.05,541800,37.58,38.4,37.53,38.05,541800,0.0,1.0
2006-11-06,39.28,39.37,37.6,37.68,542500,39.28,39.37,37.6,37.68,542500,0.0,1.0
2006-11-07,38.67,39.51,38.5,39.09,583400,38.67,39.51,38.5,39.09,583400,0.0,1.0
2006-11-08,37.99,38.9599,37.8,38.4,562200,37.99,38.9599,37.8,38.4,562200,0.0,1.0
2006-11-09,39.96,40.469,38.03,38.26,788100,39.96,40.469,38.03,38.26,788100,0.0,1.0
2006-11-10,38.13,40.05,37.89,39.98,597000,38.13,40.05,37.89,39.98,597000,0.0,1.0
2006-11-13,37.45,38.01,36.04,37.93,1059500,37.45,38.01,36.04,37.93,1059500,0.0,1.0
2006-11-14,37.67,37.79,36.77,37.55,622600,37.67,37.79,36.77,37.55,622600,0.0,1.0
2006-11-15,37.7,38.46,37.01,37.31,424400,37.7,38.46,37.01,37.31,424400,0.0,1.0
2006-11-16,37.52,38.54,37.32,37.97,439900,37.52,38.54,37.32,37.97,439900,0.0,1.0
2006-11-17,37.27,37.47,36.2,37.28,445500,37.27,37.47,36.2,37.28,445500,0.0,1.0
2006-11-20,37.95,39.28,37.41,37.7,570300,37.95,39.28,37.41,37.7,570300,0.0,1.0
2006-11-21,39.49,39.68,37.75,37.9,688600,39.49,39.68,37.75,37.9,688600,0.0,1.0
2006-11-22,40.91,41.33,40.111,40.27,874800,40.91,41.33,40.111,40.27,874800,0.0,1.0
2006-11-24,40.45,40.9,40.0,40.57,181000,40.45,40.9,40.0,40.57,181000,0.0,1.0
2006-11-27,39.26,40.27,39.24,40.04,447400,39.26,40.27,39.24,40.04,447400,0.0,1.0
2006-11-28,39.5,39.61,38.56,39.22,445800,39.5,39.61,38.56,39.22,445800,0.0,1.0
2006-11-29,41.36,41.48,39.64,39.65,464100,41.36,41.48,39.64,39.65,464100,0.0,1.0
2006-11-30,42.665,42.73,41.49,41.49,725200,42.665,42.73,41.49,41.49,725200,0.0,1.0
2006-12-01,43.82,44.02,42.33,42.66,1080400,43.82,44.02,42.33,42.66,1080400,0.0,1.0
2006-12-04,45.35,45.38,43.03,43.82,874700,45.35,45.38,43.03,43.82,874700,0.0,1.0
2006-12-05,43.48,45.53,43.1,45.53,1026300,43.48,45.53,43.1,45.53,1026300,0.0,1.0
2006-12-06,43.7,44.08,42.57,43.469,836200,43.7,44.08,42.57,43.469,836200,0.0,1.0
2006-12-07,43.27,43.99,42.86,43.62,522500,43.27,43.99,42.86,43.62,522500,0.0,1.0
2006-12-08,43.59,43.79,42.65,43.15,464400,43.59,43.79,42.65,43.15,464400,0.0,1.0
2006-12-11,44.23,44.69,43.23,43.68,410600,44.23,44.69,43.23,43.68,410600,0.0,1.0
2006-12-12,43.75,44.07,43.02,43.95,443300,43.75,44.07,43.02,43.95,443300,0.0,1.0
2006-12-13,46.12,46.41,43.77,43.98,3135600,46.12,46.41,43.77,43.98,3135600,0.0,1.0
2006-12-14,45.26,47.34,45.23,46.35,817400,45.26,47.34,45.23,46.35,817400,0.0,1.0
2006-12-15,44.26,45.74,44.18,45.49,786100,44.26,45.74,44.18,45.49,786100,0.0,1.0
2006-12-18,43.35,45.01,43.32,44.51,645800,43.35,45.01,43.32,44.51,645800,0.0,1.0
2006-12-19,43.62,43.68,42.25,43.38,981300,43.62,43.68,42.25,43.38,981300,0.0,1.0
2006-12-20,42.5,43.8,42.2,43.62,913300,42.5,43.8,42.2,43.62,913300,0.0,1.0
2006-12-21,41.33,42.51,40.86,42.36,932500,41.33,42.51,40.86,42.36,932500,0.0,1.0
2006-12-22,42.28,42.41,40.501,41.18,447800,42.28,42.41,40.501,41.18,447800,0.0,1.0
2006-12-26,42.71,42.89,42.05,42.12,241200,42.71,42.89,42.05,42.12,241200,0.0,1.0
2006-12-27,44.18,44.21,42.67,42.67,412500,44.18,44.21,42.67,42.67,412500,0.0,1.0
2006-12-28,45.03,45.32,43.99,44.23,687100,45.03,45.32,43.99,44.23,687100,0.0,1.0
2006-12-29,44.65,45.08,44.1,45.0,530100,44.65,45.08,44.1,45.0,530100,0.0,1.0
2007-01-03,42.09,45.07,39.71,45.07,1162000,42.09,45.07,39.71,45.07,1162000,0.0,1.0
2007-01-04,42.04,42.31,41.05,41.95,562000,42.04,42.31,41.05,41.95,562000,0.0,1.0
2007-01-05,39.4,41.9,39.3,41.59,1079300,39.4,41.9,39.3,41.59,1079300,0.0,1.0
2007-01-08,40.2,40.49,39.126,39.44,728700,40.2,40.49,39.126,39.44,728700,0.0,1.0
2007-01-09,39.37,40.5653,38.65,40.05,764500,39.37,40.5653,38.65,40.05,764500,0.0,1.0
2007-01-10,41.13,41.55,39.87,39.87,921900,41.13,41.55,39.87,39.87,921900,0.0,1.0
2007-01-11,41.78,41.84,40.86,41.2,865400,41.78,41.84,40.86,41.2,865400,0.0,1.0
2007-01-12,43.03,43.2,41.54,41.87,575700,43.03,43.2,41.54,41.87,575700,0.0,1.0
2007-01-16,41.99,43.45,41.75,42.96,501600,41.99,43.45,41.75,42.96,501600,0.0,1.0
2007-01-17,42.29,43.12,41.5501,41.76,486800,42.29,43.12,41.5501,41.76,486800,0.0,1.0
2007-01-18,41.4,43.23,41.35,42.16,435400,41.4,43.23,41.35,42.16,435400,0.0,1.0
2007-01-19,42.28,42.66,41.35,41.43,305300,42.28,42.66,41.35,41.43,305300,0.0,1.0
2007-01-22,40.59,42.15,40.0,40.74,756300,40.59,42.15,40.0,40.74,756300,0.0,1.0
2007-01-23,41.95,42.0,40.21,40.31,441300,41.95,42.0,40.21,40.31,441300,0.0,1.0
2007-01-24,43.2,43.42,41.18,42.0,652500,43.2,43.42,41.18,42.0,652500,0.0,1.0
2007-01-25,43.04,44.62,42.57,43.85,514300,43.04,44.62,42.57,43.85,514300,0.0,1.0
2007-01-26,44.57,45.5,42.64,42.95,762200,44.57,45.5,42.64,42.95,762200,0.0,1.0
2007-01-29,43.61,44.67,43.1975,44.52,564200,43.61,44.67,43.1975,44.52,564200,0.0,1.0
2007-01-30,45.46,45.86,43.76,43.87,988700,45.46,45.86,43.76,43.87,988700,0.0,1.0
2007-01-31,45.58,46.17,44.77,45.15,920300,45.58,46.17,44.77,45.15,920300,0.0,1.0
2007-02-01,46.5,46.7392,45.62,46.0,411000,46.5,46.7392,45.62,46.0,411000,0.0,1.0
2007-02-02,44.5,46.48,44.28,46.43,660900,44.5,46.48,44.28,46.43,660900,0.0,1.0
2007-02-05,44.81,45.55,43.56,43.73,695200,44.81,45.55,43.56,43.73,695200,0.0,1.0
2007-02-06,45.76,45.8896,45.04,45.04,572200,45.76,45.8896,45.04,45.04,572200,0.0,1.0
2007-02-07,45.18,46.06,44.7425,45.7,351500,45.18,46.06,44.7425,45.7,351500,0.0,1.0
2007-02-08,44.43,45.39,44.08,44.92,704900,44.43,45.39,44.08,44.92,704900,0.0,1.0
2007-02-09,45.52,46.55,44.52,44.52,758400,45.52,46.55,44.52,44.52,758400,0.0,1.0
2007-02-12,45.66,46.86,45.05,45.59,560000,45.66,46.86,45.05,45.59,560000,0.0,1.0
2007-02-13,47.92,49.0,47.02,47.02,1100800,47.92,49.0,47.02,47.02,1100800,0.0,1.0
2007-02-14,47.29,48.35,47.24,47.89,2386800,47.29,48.35,47.24,47.89,2386800,0.0,1.0
2007-02-15,48.03,48.55,46.71,47.17,905800,48.03,48.55,46.71,47.17,905800,0.0,1.0
2007-02-16,47.74,48.03,47.0,48.03,460000,47.74,48.03,47.0,48.03,460000,0.0,1.0
2007-02-20,48.6,48.72,46.8007,47.39,803100,48.6,48.72,46.8007,47.39,803100,0.0,1.0
2007-02-21,49.28,49.36,46.47,48.185,1261100,49.28,49.36,46.47,48.185,1261100,0.0,1.0
2007-02-22,48.45,49.83,47.9,49.05,904000,48.45,49.83,47.9,49.05,904000,0.0,1.0
2007-02-23,47.43,48.57,46.7801,48.22,1115300,47.43,48.57,46.7801,48.22,1115300,0.0,1.0
2007-02-26,48.17,48.75,47.351,47.39,646000,48.17,48.75,47.351,47.39,646000,0.0,1.0
2007-02-27,44.86,46.74,43.29,46.72,1338100,44.86,46.74,43.29,46.72,1338100,0.0,1.0
2007-02-28,45.53,46.18,44.1,45.05,1034200,45.53,46.18,44.1,45.05,1034200,0.0,1.0
2007-03-01,45.03,46.43,43.85,44.39,1086200,45.03,46.43,43.85,44.39,1086200,0.0,1.0
2007-03-02,42.52,45.6,42.3,44.87,1629700,42.52,45.6,42.3,44.87,1629700,0.0,1.0
2007-03-05,41.5258,43.01,41.04,41.21,916900,41.5258,43.01,41.04,41.21,916900,0.0,1.0
2007-03-06,42.51,43.54,41.87,43.43,821600,42.51,43.54,41.87,43.43,821600,0.0,1.0
2007-03-07,42.8,43.64,42.1,42.31,600800,42.8,43.64,42.1,42.31,600800,0.0,1.0
2007-03-08,43.51,44.48,42.96,43.06,522400,43.51,44.48,42.96,43.06,522400,0.0,1.0
2007-03-09,43.82,44.42,43.15,43.7,398100,43.82,44.42,43.15,43.7,398100,0.0,1.0
2007-03-12,44.3,44.85,43.82,44.13,603800,44.3,44.85,43.82,44.13,603800,0.0,1.0
2007-03-13,42.69,44.61,42.6,44.18,527600,42.69,44.61,42.6,44.18,527600,0.0,1.0
2007-03-14,43.8,43.84,42.13,42.66,612300,43.8,43.84,42.13,42.66,612300,0.0,1.0
2007-03-15,44.77,44.86,43.68,43.9,616200,44.77,44.86,43.68,43.9,616200,0.0,1.0
2007-03-16,44.68,45.32,44.23,44.7,637900,44.68,45.32,44.23,44.7,637900,0.0,1.0
2007-03-19,44.73,45.4,44.07,45.03,551400,44.73,45.4,44.07,45.03,551400,0.0,1.0
2007-03-20,45.51,45.85,44.65,44.88,516100,45.51,45.85,44.65,44.88,516100,0.0,1.0
2007-03-21,45.97,46.13,44.63,45.18,448900,45.97,46.13,44.63,45.18,448900,0.0,1.0
2007-03-22,46.11,46.91,45.94,46.06,450600,46.11,46.91,45.94,46.06,450600,0.0,1.0
2007-03-23,46.45,46.74,45.76,45.84,282600,46.45,46.74,45.76,45.84,282600,0.0,1.0
2007-03-26,46.73,46.86,45.32,46.36,327600,46.73,46.86,45.32,46.36,327600,0.0,1.0
2007-03-27,46.34,46.77,45.96,46.77,292400,46.34,46.77,45.96,46.77,292400,0.0,1.0
2007-03-28,45.7,46.28,45.32,45.69,258100,45.7,46.28,45.32,45.69,258100,0.0,1.0
2007-03-29,46.39,46.7,45.4,45.98,394700,46.39,46.7,45.4,45.98,394700,0.0,1.0
2007-03-30,46.88,47.3,46.3499,46.39,433000,46.88,47.3,46.3499,46.39,433000,0.0,1.0
2007-04-02,47.68,47.83,46.66,46.97,537500,47.68,47.83,46.66,46.97,537500,0.0,1.0
2007-04-03,48.23,48.88,47.66,47.78,420800,48.23,48.88,47.66,47.78,420800,0.0,1.0
2007-04-04,48.61,48.71,47.6,48.15,339900,48.61,48.71,47.6,48.15,339900,0.0,1.0
2007-04-05,48.0,48.73,47.97,48.5,268500,48.0,48.73,47.97,48.5,268500,0.0,1.0
2007-04-09,48.74,49.0999,48.31,48.44,538000,48.74,49.0999,48.31,48.44,538000,0.0,1.0
2007-04-10,48.75,49.55,48.72,48.93,340300,48.75,49.55,48.72,48.93,340300,0.0,1.0
2007-04-11,48.98,50.62,48.76,49.66,691800,48.98,50.62,48.76,49.66,691800,0.0,1.0
2007-04-12,48.98,49.27,48.26,48.76,399400,48.98,49.27,48.26,48.76,399400,0.0,1.0
2007-04-13,49.41,49.44,48.91,49.16,455000,49.41,49.44,48.91,49.16,455000,0.0,1.0
2007-04-16,49.97,50.18,49.59,49.65,430300,49.97,50.18,49.59,49.65,430300,0.0,1.0
2007-04-17,49.04,49.91,48.71,49.91,460500,49.04,49.91,48.71,49.91,460500,0.0,1.0
2007-04-18,48.49,49.07,48.31,49.07,293500,48.49,49.07,48.31,49.07,293500,0.0,1.0
2007-04-19,47.94,48.4,47.07,48.17,500600,47.94,48.4,47.07,48.17,500600,0.0,1.0
2007-04-20,48.12,48.91,47.85,48.61,447000,48.12,48.91,47.85,48.61,447000,0.0,1.0
2007-04-23,48.48,48.95,48.0,48.0,361200,48.48,48.95,48.0,48.0,361200,0.0,1.0
2007-04-24,48.91,49.09,48.05,48.38,400300,48.91,49.09,48.05,48.38,400300,0.0,1.0
2007-04-25,49.92,50.4,49.18,49.39,461500,49.92,50.4,49.18,49.39,461500,0.0,1.0
2007-04-26,49.38,50.0,49.09,49.8,519500,49.38,50.0,49.09,49.8,519500,0.0,1.0
2007-04-27,48.61,49.1,47.01,48.19,694900,48.61,49.1,47.01,48.19,694900,0.0,1.0
2007-04-30,47.31,48.85,47.17,48.5,525400,47.31,48.85,47.17,48.5,525400,0.0,1.0
2007-05-01,48.01,48.12,46.7,47.2,725100,48.01,48.12,46.7,47.2,725100,0.0,1.0
2007-05-02,49.15,49.6,47.77,47.88,528300,49.15,49.6,47.77,47.88,528300,0.0,1.0
2007-05-03,49.74,49.94,49.1,49.29,531700,49.74,49.94,49.1,49.29,531700,0.0,1.0
2007-05-04,49.53,49.95,48.92,49.73,430200,49.53,49.95,48.92,49.73,430200,0.0,1.0
2007-05-07,53.49,54.33,52.83,53.56,1731500,53.49,54.33,52.83,53.56,1731500,0.0,1.0
2007-05-08,54.01,54.46,52.94,53.56,797700,54.01,54.46,52.94,53.56,797700,0.0,1.0
2007-05-09,53.62,53.9,53.13,53.87,627600,53.62,53.9,53.13,53.87,627600,0.0,1.0
2007-05-10,53.43,54.48,53.0901,54.43,1346500,53.43,54.48,53.0901,54.43,1346500,0.0,1.0
2007-05-11,54.4,54.6,53.13,53.86,852600,54.4,54.6,53.13,53.86,852600,0.0,1.0
2007-05-14,55.38,55.8,54.06,54.06,798500,55.38,55.8,54.06,54.06,798500,0.0,1.0
2007-05-15,54.93,56.25,54.45,55.13,625300,54.93,56.25,54.45,55.13,625300,0.0,1.0
2007-05-16,55.67,55.74,54.38,55.09,512900,55.67,55.74,54.38,55.09,512900,0.0,1.0
2007-05-17,54.43,55.53,54.26,55.48,465700,54.43,55.53,54.26,55.48,465700,0.0,1.0
2007-05-18,54.71,54.96,54.401,54.56,991000,54.71,54.96,54.401,54.56,991000,0.0,1.0
2007-05-21,54.84,55.61,54.4,54.45,492900,54.84,55.61,54.4,54.45,492900,0.0,1.0
2007-05-22,55.13,55.48,54.4,54.65,423800,55.13,55.48,54.4,54.65,423800,0.0,1.0
2007-05-23,56.47,57.16,55.601,55.601,640800,56.47,57.16,55.601,55.601,640800,0.0,1.0
2007-05-24,54.37,56.57,53.53,56.28,803400,54.37,56.57,53.53,56.28,803400,0.0,1.0
2007-05-25,54.89,55.22,54.21,54.5,570900,54.89,55.22,54.21,54.5,570900,0.0,1.0
2007-05-29,54.91,55.5,54.21,54.97,426700,54.91,55.5,54.21,54.97,426700,0.0,1.0
2007-05-30,55.1,55.467,54.2,54.21,529900,55.1,55.467,54.2,54.21,529900,0.0,1.0
2007-05-31,56.34,56.86,55.04,55.2,912800,56.34,56.86,55.04,55.2,912800,0.0,1.0
2007-06-01,58.34,58.38,56.25,56.63,924200,58.34,58.38,56.25,56.63,924200,0.0,1.0
2007-06-04,57.98,58.6,57.52,58.57,697300,57.98,58.6,57.52,58.57,697300,0.0,1.0
2007-06-05,57.46,58.07,56.57,57.72,393600,57.46,58.07,56.57,57.72,393600,0.0,1.0
2007-06-06,55.27,57.5,54.64,57.01,600600,55.27,57.5,54.64,57.01,600600,0.0,1.0
2007-06-07,53.07,55.6,52.94,54.83,666700,53.07,55.6,52.94,54.83,666700,0.0,1.0
2007-06-08,52.84,53.22,52.39,52.5,3497700,52.84,53.22,52.39,52.5,3497700,0.0,1.0
2007-06-11,52.42,53.0,51.33,52.52,1095100,52.42,53.0,51.33,52.52,1095100,0.0,1.0
2007-06-12,52.51,52.87,51.94,52.27,972100,52.51,52.87,51.94,52.27,972100,0.0,1.0
2007-06-13,53.63,53.67,52.27,52.87,1170900,53.63,53.67,52.27,52.87,1170900,0.0,1.0
2007-06-14,54.43,55.0,53.25,53.32,1034000,54.43,55.0,53.25,53.32,1034000,0.0,1.0
2007-06-15,54.5,54.948,53.57,54.87,884900,54.5,54.948,53.57,54.87,884900,0.0,1.0
2007-06-18,55.17,55.61,54.14,54.87,719100,55.17,55.61,54.14,54.87,719100,0.0,1.0
2007-06-19,55.43,56.16,55.02,55.2,1283200,55.43,56.16,55.02,55.2,1283200,0.0,1.0
2007-06-20,54.5,56.58,54.5,55.69,697500,54.5,56.58,54.5,55.69,697500,0.0,1.0
2007-06-21,55.37,55.77,53.7,54.5,454500,55.37,55.77,53.7,54.5,454500,0.0,1.0
2007-06-22,54.89,55.75,54.4,55.35,523800,54.89,55.75,54.4,55.35,523800,0.0,1.0
2007-06-25,54.42,55.02,53.65,54.88,586900,54.42,55.02,53.65,54.88,586900,0.0,1.0
2007-06-26,53.39,55.18,53.03,54.52,624500,53.39,55.18,53.03,54.52,624500,0.0,1.0
2007-06-27,53.45,53.53,50.51,52.95,775200,53.45,53.53,50.51,52.95,775200,0.0,1.0
2007-06-28,53.88,54.58,53.29,53.56,677900,53.88,54.58,53.29,53.56,677900,0.0,1.0
2007-06-29,54.63,55.1,53.72,54.14,886000,54.63,55.1,53.72,54.14,886000,0.0,1.0
2007-07-02,56.19,56.48,54.78,54.78,769300,56.19,56.48,54.78,54.78,769300,0.0,1.0
2007-07-03,56.09,56.9,55.52,56.3,235300,56.09,56.9,55.52,56.3,235300,0.0,1.0
2007-07-05,57.46,57.62,55.88,56.05,656000,57.46,57.62,55.88,56.05,656000,0.0,1.0
2007-07-06,58.36,58.75,57.9,58.01,704800,58.36,58.75,57.9,58.01,704800,0.0,1.0
2007-07-09,59.95,60.48,58.62,58.63,932200,59.95,60.48,58.62,58.63,932200,0.0,1.0
2007-07-10,57.76,59.69,57.33,59.55,858700,57.76,59.69,57.33,59.55,858700,0.0,1.0
2007-07-11,60.13,60.25,58.11,58.26,651200,60.13,60.25,58.11,58.26,651200,0.0,1.0
2007-07-12,65.9001,66.33,63.47,64.13,2300600,65.9001,66.33,63.47,64.13,2300600,0.0,1.0
2007-07-13,65.7,67.85,65.32,66.2,792200,65.7,67.85,65.32,66.2,792200,0.0,1.0
2007-07-16,64.19,66.2,63.44,65.7,699600,64.19,66.2,63.44,65.7,699600,0.0,1.0
2007-07-17,64.68,65.87,64.0558,64.42,579100,64.68,65.87,64.0558,64.42,579100,0.0,1.0
2007-07-18,65.57,65.7,62.64,64.09,526600,65.57,65.7,62.64,64.09,526600,0.0,1.0
2007-07-19,66.72,67.57,65.85,66.05,930300,66.72,67.57,65.85,66.05,930300,0.0,1.0
2007-07-20,64.9,66.85,64.09,66.57,551000,64.9,66.85,64.09,66.57,551000,0.0,1.0
2007-07-23,64.3,65.6399,63.8324,64.88,509600,64.3,65.6399,63.8324,64.88,509600,0.0,1.0
2007-07-24,61.5899,64.3,61.05,64.25,669100,61.5899,64.3,61.05,64.25,669100,0.0,1.0
2007-07-25,60.62,63.98,58.53,61.32,986800,60.62,63.98,58.53,61.32,986800,0.0,1.0
2007-07-26,55.49,59.17,53.61,59.1,1785900,55.49,59.17,53.61,59.1,1785900,0.0,1.0
2007-07-27,52.77,55.24,51.9,55.08,1454400,52.77,55.24,51.9,55.08,1454400,0.0,1.0
2007-07-30,53.64,53.84,51.57,52.76,1315200,53.64,53.84,51.57,52.76,1315200,0.0,1.0
2007-07-31,51.54,55.35,51.54,54.21,2041800,51.54,55.35,51.54,54.21,2041800,0.0,1.0
2007-08-01,50.25,51.36,49.25,51.23,1705100,50.25,51.36,49.25,51.23,1705100,0.0,1.0
2007-08-02,49.5,50.42,48.99,50.42,1162900,49.5,50.42,48.99,50.42,1162900,0.0,1.0
2007-08-03,46.61,49.67,46.26,49.12,1408400,46.61,49.67,46.26,49.12,1408400,0.0,1.0
2007-08-06,46.55,47.11,43.41,46.62,1300100,46.55,47.11,43.41,46.62,1300100,0.0,1.0
2007-08-07,46.52,47.1,45.23,46.38,1205700,46.52,47.1,45.23,46.38,1205700,0.0,1.0
2007-08-08,47.46,49.64,46.68,46.98,1287800,47.46,49.64,46.68,46.98,1287800,0.0,1.0
2007-08-09,46.1,51.31,44.1,45.82,1312300,46.1,51.31,44.1,45.82,1312300,0.0,1.0
2007-08-10,46.74,46.9052,43.35,45.26,1119200,46.74,46.9052,43.35,45.26,1119200,0.0,1.0
2007-08-13,48.77,49.82,47.1,47.1,919700,48.77,49.82,47.1,47.1,919700,0.0,1.0
2007-08-14,45.3,49.25,45.24,49.14,908800,45.3,49.25,45.24,49.14,908800,0.0,1.0
2007-08-15,43.08,45.59,42.55,45.29,1100700,43.08,45.59,42.55,45.29,1100700,0.0,1.0
2007-08-16,42.08,42.86,40.0,42.43,1527100,42.08,42.86,40.0,42.43,1527100,0.0,1.0
2007-08-17,43.39,45.13,42.0,43.86,962500,43.39,45.13,42.0,43.86,962500,0.0,1.0
2007-08-20,43.19,44.45,42.36,43.67,591400,43.19,44.45,42.36,43.67,591400,0.0,1.0
2007-08-21,44.23,44.38,43.135,43.17,610200,44.23,44.38,43.135,43.17,610200,0.0,1.0
2007-08-22,46.92,48.01,45.15,45.18,925400,46.92,48.01,45.15,45.18,925400,0.0,1.0
2007-08-23,46.29,47.79,45.8821,47.33,543800,46.29,47.79,45.8821,47.33,543800,0.0,1.0
2007-08-24,49.06,49.43,45.9,46.46,606500,49.06,49.43,45.9,46.46,606500,0.0,1.0
2007-08-27,47.75,49.08,46.97,49.08,538600,47.75,49.08,46.97,49.08,538600,0.0,1.0
2007-08-28,44.98,47.48,44.78,47.34,482400,44.98,47.48,44.78,47.34,482400,0.0,1.0
2007-08-29,47.35,47.61,45.47,45.47,468000,47.35,47.61,45.47,45.47,468000,0.0,1.0
2007-08-30,47.53,48.49,46.03,46.79,409100,47.53,48.49,46.03,46.79,409100,0.0,1.0
2007-08-31,49.18,49.58,47.94,48.5,515900,49.18,49.58,47.94,48.5,515900,0.0,1.0
2007-09-04,50.39,51.18,48.0,48.26,760500,50.39,51.18,48.0,48.26,760500,0.0,1.0
2007-09-05,51.7,52.69,50.55,51.07,996900,51.7,52.69,50.55,51.07,996900,0.0,1.0
2007-09-06,51.61,52.59,50.78,51.87,421300,51.61,52.59,50.78,51.87,421300,0.0,1.0
2007-09-07,49.26,50.88,48.58,50.61,673200,49.26,50.88,48.58,50.61,673200,0.0,1.0
2007-09-10,48.35,50.01,46.88,49.5,451700,48.35,50.01,46.88,49.5,451700,0.0,1.0
2007-09-11,47.99,49.33,47.79,48.61,779000,47.99,49.33,47.79,48.61,779000,0.0,1.0
2007-09-12,45.26,47.7,45.07,47.57,977600,45.26,47.7,45.07,47.57,977600,0.0,1.0
2007-09-13,46.13,46.84,45.28,46.42,799700,46.13,46.84,45.28,46.42,799700,0.0,1.0
2007-09-14,47.04,47.29,44.7101,45.5,766600,47.04,47.29,44.7101,45.5,766600,0.0,1.0
2007-09-17,45.9,46.82,45.36,46.81,563400,45.9,46.82,45.36,46.81,563400,0.0,1.0
2007-09-18,48.68,49.11,46.01,46.24,743800,48.68,49.11,46.01,46.24,743800,0.0,1.0
2007-09-19,49.3,50.66,48.5,49.02,970600,49.3,50.66,48.5,49.02,970600,0.0,1.0
2007-09-20,50.62,51.13,49.01,49.01,568500,50.62,51.13,49.01,49.01,568500,0.0,1.0
2007-09-21,49.99,51.21,49.86,51.02,771300,49.99,51.21,49.86,51.02,771300,0.0,1.0
2007-09-24,48.17,50.79,47.7,50.12,776700,48.17,50.79,47.7,50.12,776700,0.0,1.0
2007-09-25,48.08,48.53,46.76,47.93,850000,48.08,48.53,46.76,47.93,850000,0.0,1.0
2007-09-26,50.55,50.86,48.31,48.4,852600,50.55,50.86,48.31,48.4,852600,0.0,1.0
2007-09-27,53.72,54.89,50.6,50.96,1036600,53.72,54.89,50.6,50.96,1036600,0.0,1.0
2007-09-28,52.65,53.65,52.28,53.46,685300,52.65,53.65,52.28,53.46,685300,0.0,1.0
2007-10-01,54.45,55.15,52.04,52.79,809700,54.45,55.15,52.04,52.79,809700,0.0,1.0
2007-10-02,55.61,55.77,54.435,54.47,889000,55.61,55.77,54.435,54.47,889000,0.0,1.0
2007-10-03,55.04,56.72,54.65,55.37,978500,55.04,56.72,54.65,55.37,978500,0.0,1.0
2007-10-04,55.21,55.6,54.4,55.04,527900,55.21,55.6,54.4,55.04,527900,0.0,1.0
2007-10-05,57.94,58.88,55.28,55.76,895700,57.94,58.88,55.28,55.76,895700,0.0,1.0
2007-10-08,56.82,57.82,56.4,57.75,485300,56.82,57.82,56.4,57.75,485300,0.0,1.0
2007-10-09,58.66,58.73,56.69,56.94,584700,58.66,58.73,56.69,56.94,584700,0.0,1.0
2007-10-10,57.15,58.31,56.1501,58.31,946700,57.15,58.31,56.1501,58.31,946700,0.0,1.0
2007-10-11,55.97,59.4,55.5301,57.73,821600,55.97,59.4,55.5301,57.73,821600,0.0,1.0
2007-10-12,56.59,57.19,54.96,56.26,463600,56.59,57.19,54.96,56.26,463600,0.0,1.0
2007-10-15,54.82,57.14,54.23,56.75,549800,54.82,57.14,54.23,56.75,549800,0.0,1.0
2007-10-16,55.0,55.16,53.0,54.56,802100,55.0,55.16,53.0,54.56,802100,0.0,1.0
2007-10-17,55.73,56.8199,55.09,56.07,422500,55.73,56.8199,55.09,56.07,422500,0.0,1.0
2007-10-18,57.61,58.1,55.51,55.51,397000,57.61,58.1,55.51,55.51,397000,0.0,1.0
2007-10-19,56.04,58.49,56.04,57.55,662600,56.04,58.49,56.04,57.55,662600,0.0,1.0
2007-10-22,57.07,57.34,54.2,55.06,527300,57.07,57.34,54.2,55.06,527300,0.0,1.0
2007-10-23,57.24,57.71,55.97,57.35,538600,57.24,57.71,55.97,57.35,538600,0.0,1.0
2007-10-24,55.83,57.34,55.66,56.58,951100,55.83,57.34,55.66,56.58,951100,0.0,1.0
2007-10-25,57.64,57.84,55.4,56.4,532400,57.64,57.84,55.4,56.4,532400,0.0,1.0
2007-10-26,58.02,58.37,55.82,57.65,1080700,58.02,58.37,55.82,57.65,1080700,0.0,1.0
2007-10-29,59.02,59.07,57.05,58.21,751500,59.02,59.07,57.05,58.21,751500,0.0,1.0
2007-10-30,57.09,59.22,56.71,58.63,575300,57.09,59.22,56.71,58.63,575300,0.0,1.0
2007-10-31,58.19,58.58,56.46,57.43,544800,58.19,58.58,56.46,57.43,544800,0.0,1.0
2007-11-01,55.2,57.1,54.86,57.08,599400,55.2,57.1,54.86,57.08,599400,0.0,1.0
2007-11-02,56.77,56.9,54.73,55.99,720200,56.77,56.9,54.73,55.99,720200,0.0,1.0
2007-11-05,55.77,56.47,54.88,54.88,486300,55.77,56.47,54.88,54.88,486300,0.0,1.0
2007-11-06,58.06,58.23,55.38,56.02,392100,58.06,58.23,55.38,56.02,392100,0.0,1.0
2007-11-07,55.35,57.47,55.22,57.47,456200,55.35,57.47,55.22,57.47,456200,0.0,1.0
2007-11-08,57.43,58.19,55.55,56.35,665400,57.43,58.19,55.55,56.35,665400,0.0,1.0
2007-11-09,56.45,57.9,55.18,56.54,557600,56.45,57.9,55.18,56.54,557600,0.0,1.0
2007-11-12,52.78,56.65,52.21,56.28,974000,52.78,56.65,52.21,56.28,974000,0.0,1.0
2007-11-13,54.69,55.16,52.55,53.32,545500,54.69,55.16,52.55,53.32,545500,0.0,1.0
2007-11-14,54.14,55.51,53.8,55.02,850800,54.14,55.51,53.8,55.02,850800,0.0,1.0
2007-11-15,52.11,54.12,51.31,53.97,515700,52.11,54.12,51.31,53.97,515700,0.0,1.0
2007-11-16,52.39,52.79,50.52,52.24,428400,52.39,52.79,50.52,52.24,428400,0.0,1.0
2007-11-19,50.57,51.72,49.5,51.72,523600,50.57,51.72,49.5,51.72,523600,0.0,1.0
2007-11-20,52.0,53.41,50.02,50.46,658500,52.0,53.41,50.02,50.46,658500,0.0,1.0
2007-11-21,49.76,51.52,49.38,51.52,624500,49.76,51.52,49.38,51.52,624500,0.0,1.0
2007-11-23,50.8,50.96,50.05,50.22,237500,50.8,50.96,50.05,50.22,237500,0.0,1.0
2007-11-26,50.86,52.1,50.65,50.76,770200,50.86,52.1,50.65,50.76,770200,0.0,1.0
2007-11-27,51.2,51.49,49.5133,51.22,553500,51.2,51.49,49.5133,51.22,553500,0.0,1.0
2007-11-28,56.14,56.95,49.51,49.51,955900,56.14,56.95,49.51,49.51,955900,0.0,1.0
2007-11-29,57.32,57.56,55.23,55.9,516900,57.32,57.56,55.23,55.9,516900,0.0,1.0
2007-11-30,57.34,58.98,56.81,57.98,621500,57.34,58.98,56.81,57.98,621500,0.0,1.0
2007-12-03,56.77,58.02,56.35,57.41,476100,56.77,58.02,56.35,57.41,476100,0.0,1.0
2007-12-04,55.74,56.92,55.26,55.92,287100,55.74,56.92,55.26,55.92,287100,0.0,1.0
2007-12-05,56.53,57.33,55.6,56.61,397100,56.53,57.33,55.6,56.61,397100,0.0,1.0
2007-12-06,56.93,57.5,55.9,56.31,435700,56.93,57.5,55.9,56.31,435700,0.0,1.0
2007-12-07,58.19,58.47,56.86,57.21,261100,58.19,58.47,56.86,57.21,261100,0.0,1.0
2007-12-10,58.93,59.2,57.65,58.21,363400,58.93,59.2,57.65,58.21,363400,0.0,1.0
2007-12-11,55.4,59.22,55.22,58.6,437000,55.4,59.22,55.22,58.6,437000,0.0,1.0
2007-12-12,57.41,58.88,56.5,56.73,2692700,57.41,58.88,56.5,56.73,2692700,0.0,1.0
2007-12-13,56.77,57.03,55.25,56.72,1091000,56.77,57.03,55.25,56.72,1091000,0.0,1.0
2007-12-14,53.99,56.47,53.54,55.82,487800,53.99,56.47,53.54,55.82,487800,0.0,1.0
2007-12-17,51.43,53.87,51.33,53.54,1169800,51.43,53.87,51.33,53.54,1169800,0.0,1.0
2007-12-18,51.97,52.46,50.33,52.2,527900,51.97,52.46,50.33,52.2,527900,0.0,1.0
2007-12-19,52.02,52.88,51.39,52.0,370200,52.02,52.88,51.39,52.0,370200,0.0,1.0
2007-12-20,53.11,53.14,51.66,52.67,252500,53.11,53.14,51.66,52.67,252500,0.0,1.0
2007-12-21,53.77,54.41,52.92,53.86,963100,53.77,54.41,52.92,53.86,963100,0.0,1.0
2007-12-24,54.59,55.36,52.97,54.49,131900,54.59,55.36,52.97,54.49,131900,0.0,1.0
2007-12-26,54.69,55.26,54.4,54.74,294100,54.69,55.26,54.4,54.74,294100,0.0,1.0
2007-12-27,53.59,55.28,53.42,54.98,317900,53.59,55.28,53.42,54.98,317900,0.0,1.0
2007-12-28,54.01,55.18,53.27,54.31,284600,54.01,55.18,53.27,54.31,284600,0.0,1.0
2007-12-31,53.94,54.48,53.56,53.64,315900,53.94,54.48,53.56,53.64,315900,0.0,1.0
2008-01-02,54.15,54.92,53.135,53.75,523200,54.15,54.92,53.135,53.75,523200,0.0,1.0
2008-01-03,54.83,55.34,53.71,54.24,424300,54.83,55.34,53.71,54.24,424300,0.0,1.0
2008-01-04,51.05,54.12,50.92,53.99,445000,51.05,54.12,50.92,53.99,445000,0.0,1.0
2008-01-07,49.93,51.92,48.52,51.19,927300,49.93,51.92,48.52,51.19,927300,0.0,1.0
2008-01-08,47.61,50.74,47.58,50.37,874800,47.61,50.74,47.58,50.37,874800,0.0,1.0
2008-01-09,48.1,48.48,46.58,47.31,1755600,48.1,48.48,46.58,47.31,1755600,0.0,1.0
2008-01-10,49.23,49.9,46.85,47.44,834200,49.23,49.9,46.85,47.44,834200,0.0,1.0
2008-01-11,47.94,48.91,47.24,48.75,428700,47.94,48.91,47.24,48.75,428700,0.0,1.0
2008-01-14,50.13,50.54,47.72,48.72,448200,50.13,50.54,47.72,48.72,448200,0.0,1.0
2008-01-15,48.35,49.69,47.93,49.33,809500,48.35,49.69,47.93,49.33,809500,0.0,1.0
2008-01-16,49.07,49.71,47.36,48.29,936700,49.07,49.71,47.36,48.29,936700,0.0,1.0
2008-01-17,43.41,49.57,43.28,49.06,2203500,43.41,49.57,43.28,49.06,2203500,0.0,1.0
2008-01-18,43.21,45.64,42.07,43.75,746400,43.21,45.64,42.07,43.75,746400,0.0,1.0
2008-01-22,42.71,44.1,40.98,41.48,786200,42.71,44.1,40.98,41.48,786200,0.0,1.0
2008-01-23,42.49,42.6,38.92,41.79,886800,42.49,42.6,38.92,41.79,886800,0.0,1.0
2008-01-24,44.39,45.44,42.56,42.56,963600,44.39,45.44,42.56,42.56,963600,0.0,1.0
2008-01-25,45.72,46.9299,44.95,45.0,1020700,45.72,46.9299,44.95,45.0,1020700,0.0,1.0
2008-01-28,46.35,46.63,44.77,45.44,544400,46.35,46.63,44.77,45.44,544400,0.0,1.0
2008-01-29,50.86,52.22,46.52,46.74,2151900,50.86,52.22,46.52,46.74,2151900,0.0,1.0
2008-01-30,51.21,53.37,49.87,50.49,728500,51.21,53.37,49.87,50.49,728500,0.0,1.0
2008-01-31,51.99,52.65,49.27,49.27,1235700,51.99,52.65,49.27,49.27,1235700,0.0,1.0
2008-02-01,55.58,56.09,52.68,52.8,1205700,55.58,56.09,52.68,52.8,1205700,0.0,1.0
2008-02-04,55.99,56.54,54.5,55.69,693100,55.99,56.54,54.5,55.69,693100,0.0,1.0
2008-02-05,53.31,55.71,53.16,54.64,691100,53.31,55.71,53.16,54.64,691100,0.0,1.0
2008-02-06,52.32,55.1,52.01,53.96,709900,52.32,55.1,52.01,53.96,709900,0.0,1.0
2008-02-07,53.8,54.71,51.83,52.07,943500,53.8,54.71,51.83,52.07,943500,0.0,1.0
2008-02-08,54.6,55.13,52.43,53.78,803300,54.6,55.13,52.43,53.78,803300,0.0,1.0
2008-02-11,57.31,58.29,55.04,55.43,860300,57.31,58.29,55.04,55.43,860300,0.0,1.0
2008-02-12,56.91,60.0,56.72,58.54,833900,56.91,60.0,56.72,58.54,833900,0.0,1.0
2008-02-13,60.67,60.95,56.06,57.58,1434500,60.67,60.95,56.06,57.58,1434500,0.0,1.0
2008-02-14,59.37,61.95,59.02,60.48,1338700,59.37,61.95,59.02,60.48,1338700,0.0,1.0
2008-02-15,62.84,63.97,57.74,58.29,2357700,62.84,63.97,57.74,58.29,2357700,0.0,1.0
2008-02-19,61.75,64.34,61.23,63.79,1350100,61.75,64.34,61.23,63.79,1350100,0.0,1.0
2008-02-20,64.56,65.4,60.43,61.44,2320700,64.56,65.4,60.43,61.44,2320700,0.0,1.0
2008-02-21,65.37,66.58,64.13,65.12,1352000,65.37,66.58,64.13,65.12,1352000,0.0,1.0
2008-02-22,65.62,66.0,62.77,65.95,965400,65.62,66.0,62.77,65.95,965400,0.0,1.0
2008-02-25,68.58,69.17,64.22,65.58,1937300,68.58,69.17,64.22,65.58,1937300,0.0,1.0
2008-02-26,68.16,69.1,67.0,68.41,1431100,68.16,69.1,67.0,68.41,1431100,0.0,1.0
2008-02-27,68.97,69.11,67.29,67.63,1452200,68.97,69.11,67.29,67.63,1452200,0.0,1.0
2008-02-28,69.91,70.59,68.01,68.69,1022800,69.91,70.59,68.01,68.69,1022800,0.0,1.0
2008-02-29,66.13,69.5,65.671,69.11,1402400,66.13,69.5,65.671,69.11,1402400,0.0,1.0
2008-03-03,68.24,69.69,65.8201,66.04,1134300,68.24,69.69,65.8201,66.04,1134300,0.0,1.0
2008-03-04,66.88,67.875,64.9,67.51,870700,66.88,67.875,64.9,67.51,870700,0.0,1.0
2008-03-05,70.4,70.89,67.42,67.42,1518900,70.4,70.89,67.42,67.42,1518900,0.0,1.0
2008-03-06,69.46,70.89,68.29,69.88,1471900,69.46,70.89,68.29,69.88,1471900,0.0,1.0
2008-03-07,66.78,69.51,64.82,68.58,1370400,66.78,69.51,64.82,68.58,1370400,0.0,1.0
2008-03-10,64.22,66.99,63.92,66.99,1251400,64.22,66.99,63.92,66.99,1251400,0.0,1.0
2008-03-11,67.5,67.81,64.95,66.58,1278100,67.5,67.81,64.95,66.58,1278100,0.0,1.0
2008-03-12,66.63,68.42,65.89,67.5,984100,66.63,68.42,65.89,67.5,984100,0.0,1.0
2008-03-13,68.5,69.34,65.29,65.73,1379100,68.5,69.34,65.29,65.73,1379100,0.0,1.0
2008-03-14,66.65,69.58,65.19,69.23,1042300,66.65,69.58,65.19,69.23,1042300,0.0,1.0
2008-03-17,63.48,66.09,61.64,65.09,1540700,63.48,66.09,61.64,65.09,1540700,0.0,1.0
2008-03-18,66.76,66.93,64.47,65.2,1351000,66.76,66.93,64.47,65.2,1351000,0.0,1.0
2008-03-19,59.02,66.87,58.83,66.87,2293000,59.02,66.87,58.83,66.87,2293000,0.0,1.0
2008-03-20,58.63,59.3,56.1,58.89,2347600,58.63,59.3,56.1,58.89,2347600,0.0,1.0
2008-03-24,61.68,62.6,58.75,58.75,1041700,61.68,62.6,58.75,58.75,1041700,0.0,1.0
2008-03-25,64.78,65.05,61.06,61.14,1126600,64.78,65.05,61.06,61.14,1126600,0.0,1.0
2008-03-26,67.2,68.47,64.52,65.02,1443000,67.2,68.47,64.52,65.02,1443000,0.0,1.0
2008-03-27,66.16,68.39,65.78,67.25,767100,66.16,68.39,65.78,67.25,767100,0.0,1.0
2008-03-28,65.2,66.67,64.84,66.41,532900,65.2,66.67,64.84,66.41,532900,0.0,1.0
2008-03-31,66.24,67.37,64.79,66.08,732900,66.24,67.37,64.79,66.08,732900,0.0,1.0
2008-04-01,66.94,67.74,65.58,67.28,840400,66.94,67.74,65.58,67.28,840400,0.0,1.0
2008-04-02,68.46,69.67,66.6,67.41,862400,68.46,69.67,66.6,67.41,862400,0.0,1.0
2008-04-03,68.8,69.5,67.12,67.75,1180500,68.8,69.5,67.12,67.75,1180500,0.0,1.0
2008-04-04,70.0,71.534,68.67,69.73,1288700,70.0,71.534,68.67,69.73,1288700,0.0,1.0
2008-04-07,69.3,72.21,68.36,71.35,909400,69.3,72.21,68.36,71.35,909400,0.0,1.0
2008-04-08,70.87,71.7,68.47,68.47,1166900,70.87,71.7,68.47,68.47,1166900,0.0,1.0
2008-04-09,70.96,71.81,69.38,70.82,807900,70.96,71.81,69.38,70.82,807900,0.0,1.0
2008-04-10,70.29,71.07,68.42,70.8,575800,70.29,71.07,68.42,70.8,575800,0.0,1.0
2008-04-11,70.05,71.17,69.28,69.32,695300,70.05,71.17,69.28,69.32,695300,0.0,1.0
2008-04-14,68.92,70.67,67.77,70.66,900000,68.92,70.67,67.77,70.66,900000,0.0,1.0
2008-04-15,68.56,69.71,66.96,68.84,790900,68.56,69.71,66.96,68.84,790900,0.0,1.0
2008-04-16,72.35,72.7899,69.24,69.66,1003200,72.35,72.7899,69.24,69.66,1003200,0.0,1.0
2008-04-17,73.65,74.12,71.51,72.39,805800,73.65,74.12,71.51,72.39,805800,0.0,1.0
2008-04-18,71.67,73.99,70.81,73.17,773900,71.67,73.99,70.81,73.17,773900,0.0,1.0
2008-04-21,73.32,73.78,71.15,71.58,825600,73.32,73.78,71.15,71.58,825600,0.0,1.0
2008-04-22,71.81,73.88,70.84,72.98,688900,71.81,73.88,70.84,72.98,688900,0.0,1.0
2008-04-23,73.89,74.46,71.07,72.46,1324700,73.89,74.46,71.07,72.46,1324700,0.0,1.0
2008-04-24,69.33,74.15,68.09,74.0,2049200,69.33,74.15,68.09,74.0,2049200,0.0,1.0
2008-04-25,65.93,67.35,64.0,65.66,2618300,65.93,67.35,64.0,65.66,2618300,0.0,1.0
2008-04-28,71.1,71.9,65.33,65.97,1458900,71.1,71.9,65.33,65.97,1458900,0.0,1.0
2008-04-29,67.32,70.62,66.8,70.62,1490900,67.32,70.62,66.8,70.62,1490900,0.0,1.0
2008-04-30,69.29,70.23,67.8,67.8,917100,69.29,70.23,67.8,67.8,917100,0.0,1.0
2008-05-01,66.22,69.25,64.46,68.89,1425500,66.22,69.25,64.46,68.89,1425500,0.0,1.0
2008-05-02,69.45,70.05,65.92,66.62,1062200,69.45,70.05,65.92,66.62,1062200,0.0,1.0
2008-05-05,70.32,70.74,68.37,69.95,834100,70.32,70.74,68.37,69.95,834100,0.0,1.0
2008-05-06,72.34,72.58,69.62,69.62,686100,72.34,72.58,69.62,69.62,686100,0.0,1.0
2008-05-07,70.96,72.63,70.34,72.13,700100,70.96,72.63,70.34,72.13,700100,0.0,1.0
2008-05-08,73.81,74.03,71.4,71.4,773800,73.81,74.03,71.4,71.4,773800,0.0,1.0
2008-05-09,72.87,73.8,71.0,73.3,425800,72.87,73.8,71.0,73.3,425800,0.0,1.0
2008-05-12,73.43,74.34,70.52,73.14,653300,73.43,74.34,70.52,73.14,653300,0.0,1.0
2008-05-13,74.97,75.18,72.74,73.49,660500,74.97,75.18,72.74,73.49,660500,0.0,1.0
2008-05-14,76.52,78.0,74.02,75.18,1730700,76.52,78.0,74.02,75.18,1730700,0.0,1.0
2008-05-15,77.58,79.47,76.58,76.95,1204100,77.58,79.47,76.58,76.95,1204100,0.0,1.0
2008-05-16,79.51,79.65,76.98,78.41,645800,79.51,79.65,76.98,78.41,645800,0.0,1.0
2008-05-19,78.64,80.52,77.16,79.0,954300,78.64,80.52,77.16,79.0,954300,0.0,1.0
2008-05-20,79.99,80.04,77.25,78.56,840000,79.99,80.04,77.25,78.56,840000,0.0,1.0
2008-05-21,76.78,80.39,76.58,80.17,403800,76.78,80.39,76.58,80.17,403800,0.0,1.0
2008-05-22,76.02,78.9,75.0,77.18,630900,76.02,78.9,75.0,77.18,630900,0.0,1.0
2008-05-23,75.31,76.96,73.81,75.51,493000,75.31,76.96,73.81,75.51,493000,0.0,1.0
2008-05-27,73.66,75.54,72.22,75.54,634200,73.66,75.54,72.22,75.54,634200,0.0,1.0
2008-05-28,75.52,75.75,71.68,74.0,688000,75.52,75.75,71.68,74.0,688000,0.0,1.0
2008-05-29,73.12,75.15,72.32,75.15,468000,73.12,75.15,72.32,75.15,468000,0.0,1.0
2008-05-30,73.0,73.97,71.8,73.33,836600,73.0,73.97,71.8,73.33,836600,0.0,1.0
2008-06-02,74.92,75.13,72.92,72.92,764600,74.92,75.13,72.92,72.92,764600,0.0,1.0
2008-06-03,72.4,75.76,71.0,75.07,730100,72.4,75.76,71.0,75.07,730100,0.0,1.0
2008-06-04,70.65,72.9,70.31,71.91,858700,70.65,72.9,70.31,71.91,858700,0.0,1.0
2008-06-05,71.31,72.37,70.06,72.32,1235200,71.31,72.37,70.06,72.32,1235200,0.0,1.0
2008-06-06,73.18,75.21,70.99,70.99,1481300,73.18,75.21,70.99,70.99,1481300,0.0,1.0
2008-06-09,72.74,74.19,71.43,72.7,797700,72.74,74.19,71.43,72.7,797700,0.0,1.0
2008-06-10,70.31,73.06,68.55,72.06,1321700,70.31,73.06,68.55,72.06,1321700,0.0,1.0
2008-06-11,67.17,70.76,66.84,70.41,1286900,67.17,70.76,66.84,70.41,1286900,0.0,1.0
2008-06-12,65.88,68.5,65.76,67.38,847300,65.88,68.5,65.76,67.38,847300,0.0,1.0
2008-06-13,70.69,70.96,66.21,66.27,1176100,70.69,70.96,66.21,66.27,1176100,0.0,1.0
2008-06-16,70.56,71.34,69.02,70.28,406900,70.56,71.34,69.02,70.28,406900,0.0,1.0
2008-06-17,71.65,72.94,70.64,70.64,930500,71.65,72.94,70.64,70.64,930500,0.0,1.0
2008-06-18,70.31,72.19,69.69,71.55,953000,70.31,72.19,69.69,71.55,953000,0.0,1.0
2008-06-19,69.86,70.64,68.99,70.54,837800,69.86,70.64,68.99,70.54,837800,0.0,1.0
2008-06-20,68.45,70.48,67.2,67.62,1350600,68.45,70.48,67.2,67.62,1350600,0.0,1.0
2008-06-23,69.26,69.84,68.08,68.59,739200,69.26,69.84,68.08,68.59,739200,0.0,1.0
2008-06-24,67.49,69.59,66.46,68.57,1413300,67.49,69.59,66.46,68.57,1413300,0.0,1.0
2008-06-25,65.21,68.71,63.4,67.93,1625500,65.21,68.71,63.4,67.93,1625500,0.0,1.0
2008-06-26,66.55,67.24,64.41,64.41,1102900,66.55,67.24,64.41,64.41,1102900,0.0,1.0
2008-06-27,66.6,67.73,65.79,66.66,3602200,66.6,67.73,65.79,66.66,3602200,0.0,1.0
2008-06-30,66.49,68.38,66.42,66.9,839600,66.49,68.38,66.42,66.9,839600,0.0,1.0
2008-07-01,63.62,65.29,61.06,65.06,1679400,63.62,65.29,61.06,65.06,1679400,0.0,1.0
2008-07-02,59.2,65.1,58.74,65.1,1565000,59.2,65.1,58.74,65.1,1565000,0.0,1.0
2008-07-03,57.88,60.71,56.3,59.57,1578400,57.88,60.71,56.3,59.57,1578400,0.0,1.0
2008-07-07,61.15,63.44,59.04,59.93,1908500,61.15,63.44,59.04,59.93,1908500,0.0,1.0
2008-07-08,57.56,60.19,51.6,58.36,4638900,57.56,60.19,51.6,58.36,4638900,0.0,1.0
2008-07-09,56.91,59.71,55.16,57.08,2221500,56.91,59.71,55.16,57.08,2221500,0.0,1.0
2008-07-10,62.55,64.14,58.04,58.04,3578300,62.55,64.14,58.04,58.04,3578300,0.0,1.0
2008-07-11,64.7,64.7,62.07,62.3,3986900,64.7,64.7,62.07,62.3,3986900,0.0,1.0
2008-07-14,63.76,66.66,62.99,64.72,1696600,63.76,66.66,62.99,64.72,1696600,0.0,1.0
2008-07-15,62.92,64.71,60.96,64.71,2123400,62.92,64.71,60.96,64.71,2123400,0.0,1.0
2008-07-16,61.0,63.28,59.46,63.21,1858500,61.0,63.28,59.46,63.21,1858500,0.0,1.0
2008-07-17,56.3,61.14,55.42,60.59,3188900,56.3,61.14,55.42,60.59,3188900,0.0,1.0
2008-07-18,53.42,57.11,52.87,56.45,1965600,53.42,57.11,52.87,56.45,1965600,0.0,1.0
2008-07-21,56.3,57.05,53.45,55.75,1691900,56.3,57.05,53.45,55.75,1691900,0.0,1.0
2008-07-22,53.34,56.19,52.12,55.06,1828700,53.34,56.19,52.12,55.06,1828700,0.0,1.0
2008-07-23,51.36,53.94,51.02,53.13,1394200,51.36,53.94,51.02,53.13,1394200,0.0,1.0
2008-07-24,51.08,52.972,50.2,52.14,1935100,51.08,52.972,50.2,52.14,1935100,0.0,1.0
2008-07-25,53.92,55.78,50.12,50.12,1559700,53.92,55.78,50.12,50.12,1559700,0.0,1.0
2008-07-28,58.0,59.12,54.9,55.89,2073900,58.0,59.12,54.9,55.89,2073900,0.0,1.0
2008-07-29,58.74,58.99,56.4,58.99,1324400,58.74,58.99,56.4,58.99,1324400,0.0,1.0
2008-07-30,61.89,62.45,58.065,58.56,1348000,61.89,62.45,58.065,58.56,1348000,0.0,1.0
2008-07-31,59.42,61.63,58.88,61.56,1021100,59.42,61.63,58.88,61.56,1021100,0.0,1.0
2008-08-01,55.91,59.6,55.84,59.6,1193100,55.91,59.6,55.84,59.6,1193100,0.0,1.0
2008-08-04,52.51,55.67,51.93,55.22,1703300,52.51,55.67,51.93,55.22,1703300,0.0,1.0
2008-08-05,49.82,53.35,48.2,52.04,2738000,49.82,53.35,48.2,52.04,2738000,0.0,1.0
2008-08-06,52.08,52.875,50.4,50.68,1373500,52.08,52.875,50.4,50.68,1373500,0.0,1.0
2008-08-07,51.32,51.99,50.08,51.79,950600,51.32,51.99,50.08,51.79,950600,0.0,1.0
2008-08-08,49.67,50.94,48.51,50.7,1074500,49.67,50.94,48.51,50.7,1074500,0.0,1.0
2008-08-11,47.22,50.7,46.34,49.91,1559300,47.22,50.7,46.34,49.91,1559300,0.0,1.0
2008-08-12,46.96,49.1,46.62,49.1,1150800,46.96,49.1,46.62,49.1,1150800,0.0,1.0
2008-08-13,50.3,50.58,46.9,47.38,1493000,50.3,50.58,46.9,47.38,1493000,0.0,1.0
2008-08-14,48.69,51.39,48.62,51.39,1092500,48.69,51.39,48.62,51.39,1092500,0.0,1.0
2008-08-15,47.2,49.74,46.49,48.34,1308100,47.2,49.74,46.49,48.34,1308100,0.0,1.0
2008-08-18,46.14,48.46,45.79,47.67,1023200,46.14,48.46,45.79,47.67,1023200,0.0,1.0
2008-08-19,46.26,47.04,45.7,45.78,1034200,46.26,47.04,45.7,45.78,1034200,0.0,1.0
2008-08-20,46.73,47.21,45.48,46.52,1139100,46.73,47.21,45.48,46.52,1139100,0.0,1.0
2008-08-21,47.75,48.41,45.82,46.94,1063400,47.75,48.41,45.82,46.94,1063400,0.0,1.0
2008-08-22,46.93,48.76,45.96,48.76,609600,46.93,48.76,45.96,48.76,609600,0.0,1.0
2008-08-25,45.99,47.19,44.98,46.1,901700,45.99,47.19,44.98,46.1,901700,0.0,1.0
2008-08-26,46.4,46.79,45.51,45.74,841000,46.4,46.79,45.51,45.74,841000,0.0,1.0
2008-08-27,49.83,50.05,45.5,46.75,1300200,49.83,50.05,45.5,46.75,1300200,0.0,1.0
2008-08-28,49.49,51.46,48.78,50.76,1167300,49.49,51.46,48.78,50.76,1167300,0.0,1.0
2008-08-29,48.76,50.01,48.52,49.4,624900,48.76,50.01,48.52,49.4,624900,0.0,1.0
2008-09-02,44.97,48.19,44.41,47.98,1393900,44.97,48.19,44.41,47.98,1393900,0.0,1.0
2008-09-03,43.44,45.64,42.58,44.87,2443200,43.44,45.64,42.58,44.87,2443200,0.0,1.0
2008-09-04,40.12,43.96,39.87,42.66,1803200,40.12,43.96,39.87,42.66,1803200,0.0,1.0
2008-09-05,41.23,41.35,38.58,40.18,1606700,41.23,41.35,38.58,40.18,1606700,0.0,1.0
2008-09-08,39.7,43.25,38.92,42.2,1520800,39.7,43.25,38.92,42.2,1520800,0.0,1.0
2008-09-09,37.29,39.68,36.96,39.41,1598000,37.29,39.68,36.96,39.41,1598000,0.0,1.0
2008-09-10,39.56,40.61,37.54,37.67,1690400,39.56,40.61,37.54,37.67,1690400,0.0,1.0
2008-09-11,39.18,40.03,37.28,39.26,1680200,39.18,40.03,37.28,39.26,1680200,0.0,1.0
2008-09-12,41.23,41.56,38.362,39.03,1142800,41.23,41.56,38.362,39.03,1142800,0.0,1.0
2008-09-15,36.61,39.94,36.22,39.04,1483400,36.61,39.94,36.22,39.04,1483400,0.0,1.0
2008-09-16,38.88,39.15,34.35,36.0,1818700,38.88,39.15,34.35,36.0,1818700,0.0,1.0
2008-09-17,37.79,38.95,34.92,37.16,2252500,37.79,38.95,34.92,37.16,2252500,0.0,1.0
2008-09-18,36.85,40.13,33.51,38.44,2158000,36.85,40.13,33.51,38.44,2158000,0.0,1.0
2008-09-19,40.23,40.23,37.31,37.39,1704800,40.23,40.23,37.31,37.39,1704800,0.0,1.0
2008-09-22,40.23,41.79,39.27,40.35,1135000,40.23,41.79,39.27,40.35,1135000,0.0,1.0
2008-09-23,35.68,40.58,35.43,40.03,1580500,35.68,40.58,35.43,40.03,1580500,0.0,1.0
2008-09-24,35.58,37.15,35.58,36.01,1105900,35.58,37.15,35.58,36.01,1105900,0.0,1.0
2008-09-25,35.41,36.8,35.2,35.56,1117100,35.41,36.8,35.2,35.56,1117100,0.0,1.0
2008-09-26,33.28,35.31,32.71,34.33,1078300,33.28,35.31,32.71,34.33,1078300,0.0,1.0
2008-09-29,26.15,32.73,25.09,32.23,2635000,26.15,32.73,25.09,32.23,2635000,0.0,1.0
2008-09-30,27.69,27.91,26.13,26.88,1717900,27.69,27.91,26.13,26.88,1717900,0.0,1.0
2008-10-01,26.53,27.38,25.51,27.32,1236900,26.53,27.38,25.51,27.32,1236900,0.0,1.0
2008-10-02,22.55,26.49,22.5,25.86,2403100,22.55,26.49,22.5,25.86,2403100,0.0,1.0
2008-10-03,20.96,23.52,20.57,22.41,2314400,20.96,23.52,20.57,22.41,2314400,0.0,1.0
2008-10-06,18.1,20.71,15.82,20.71,3972400,18.1,20.71,15.82,20.71,3972400,0.0,1.0
2008-10-07,17.9,20.1,17.64,19.8294,3300800,17.9,20.1,17.64,19.8294,3300800,0.0,1.0
2008-10-08,17.38,18.4,15.0,17.0,2660600,17.38,18.4,15.0,17.0,2660600,0.0,1.0
2008-10-09,15.06,18.69,14.71,17.46,2029400,15.06,18.69,14.71,17.46,2029400,0.0,1.0
2008-10-10,13.19,14.82,11.92,13.72,3294800,13.19,14.82,11.92,13.72,3294800,0.0,1.0
2008-10-13,16.07,16.12,14.13,15.975,1750000,16.07,16.12,14.13,15.975,1750000,0.0,1.0
2008-10-14,15.33,17.46,14.85,16.99,2483900,15.33,17.46,14.85,16.99,2483900,0.0,1.0
2008-10-15,11.03,14.93,11.0,14.61,3223800,11.03,14.93,11.0,14.61,3223800,0.0,1.0
2008-10-16,13.79,13.91,11.49,11.49,4886100,13.79,13.91,11.49,11.49,4886100,0.0,1.0
2008-10-17,13.59,18.52,12.31,12.81,2470500,13.59,18.52,12.31,12.81,2470500,0.0,1.0
2008-10-20,15.23,15.25,13.93,14.06,1354100,15.23,15.25,13.93,14.06,1354100,0.0,1.0
2008-10-21,13.93,14.87,13.66,14.36,2145600,13.93,14.87,13.66,14.36,2145600,0.0,1.0
2008-10-22,11.28,13.35,10.71,12.97,4079500,11.28,13.35,10.71,12.97,4079500,0.0,1.0
2008-10-23,9.64,11.85,9.19,11.85,4012900,9.64,11.85,9.19,11.85,4012900,0.0,1.0
2008-10-24,9.92,10.37,8.2,8.2,2624300,9.92,10.37,8.2,8.2,2624300,0.0,1.0
2008-10-27,9.28,10.76,9.1,9.93,3817900,9.28,10.76,9.1,9.93,3817900,0.0,1.0
2008-10-28,10.34,10.4,8.78,9.66,2813200,10.34,10.4,8.78,9.66,2813200,0.0,1.0
2008-10-29,12.05,12.59,9.75,10.52,2813700,12.05,12.59,9.75,10.52,2813700,0.0,1.0
2008-10-30,12.31,13.0,11.29,12.61,2263200,12.31,13.0,11.29,12.61,2263200,0.0,1.0
2008-10-31,12.57,13.04,11.7775,12.2,1869400,12.57,13.04,11.7775,12.2,1869400,0.0,1.0
2008-11-03,14.34,14.96,12.49,12.49,1880000,14.34,14.96,12.49,12.49,1880000,0.0,1.0
2008-11-04,14.73,15.25,14.08,14.88,1172800,14.73,15.25,14.08,14.88,1172800,0.0,1.0
2008-11-05,13.53,14.53,13.43,14.38,1365500,13.53,14.53,13.43,14.38,1365500,0.0,1.0
2008-11-06,12.0,13.98,11.99,13.53,1655400,12.0,13.98,11.99,13.53,1655400,0.0,1.0
2008-11-07,13.59,13.64,12.08,12.08,1400800,13.59,13.64,12.08,12.08,1400800,0.0,1.0
2008-11-10,13.01,14.63,12.67,14.08,999500,13.01,14.63,12.67,14.08,999500,0.0,1.0
2008-11-11,12.0,12.63,11.29,12.52,1328300,12.0,12.63,11.29,12.52,1328300,0.0,1.0
2008-11-12,10.87,11.69,10.82,11.68,1427000,10.87,11.69,10.82,11.68,1427000,0.0,1.0
2008-11-13,12.36,12.41,9.86,10.97,2237900,12.36,12.41,9.86,10.97,2237900,0.0,1.0
2008-11-14,12.12,13.19,11.65,12.15,1637100,12.12,13.19,11.65,12.15,1637100,0.0,1.0
2008-11-17,9.65,12.25,9.57,12.03,2047300,9.65,12.25,9.57,12.03,2047300,0.0,1.0
2008-11-18,8.74,9.98,8.43,9.65,2086600,8.74,9.98,8.43,9.65,2086600,0.0,1.0
2008-11-19,6.12,8.21,5.78,8.05,4948100,6.12,8.21,5.78,8.05,4948100,0.0,1.0
2008-11-20,4.42,5.93,4.35,5.82,4120900,4.42,5.93,4.35,5.82,4120900,0.0,1.0
2008-11-21,5.18,5.22,4.54,4.83,2393000,5.18,5.22,4.54,4.83,2393000,0.0,1.0
2008-11-24,6.1,6.33,5.0,5.08,2472600,6.1,6.33,5.0,5.08,2472600,0.0,1.0
2008-11-25,6.57,6.65,5.96,6.18,1910300,6.57,6.65,5.96,6.18,1910300,0.0,1.0
2008-11-26,7.88,7.92,6.21,6.21,1552500,7.88,7.92,6.21,6.21,1552500,0.0,1.0
2008-11-28,8.15,8.28,7.58,7.89,497400,8.15,8.28,7.58,7.89,497400,0.0,1.0
2008-12-01,6.3,7.89,6.3,7.89,1482100,6.3,7.89,6.3,7.89,1482100,0.0,1.0
2008-12-02,6.55,6.78,6.13,6.5,1664900,6.55,6.78,6.13,6.5,1664900,0.0,1.0
2008-12-03,6.95,7.02,6.21,6.75,1939400,6.95,7.02,6.21,6.75,1939400,0.0,1.0
2008-12-04,5.92,6.99,5.79,6.85,1736700,5.92,6.99,5.79,6.85,1736700,0.0,1.0
2008-12-05,5.96,6.13,5.38,5.77,1772700,5.96,6.13,5.38,5.77,1772700,0.0,1.0
2008-12-08,7.11,7.25,6.27,6.32,1841800,7.11,7.25,6.27,6.32,1841800,0.0,1.0
2008-12-09,7.4,8.0,6.77,6.96,2931800,7.4,8.0,6.77,6.96,2931800,0.0,1.0
2008-12-10,9.21,9.34,7.77,7.88,2846600,9.21,9.34,7.77,7.88,2846600,0.0,1.0
2008-12-11,8.9,9.88,8.18,8.87,2634300,8.9,9.88,8.18,8.87,2634300,0.0,1.0
2008-12-12,9.42,9.5,8.1,8.34,1493200,9.42,9.5,8.1,8.34,1493200,0.0,1.0
2008-12-15,9.28,10.25,9.11,9.51,1964500,9.28,10.25,9.11,9.51,1964500,0.0,1.0
2008-12-16,9.54,9.65,8.95,9.6,1549700,9.54,9.65,8.95,9.6,1549700,0.0,1.0
2008-12-17,9.72,10.17,8.93,8.95,1716800,9.72,10.17,8.93,8.95,1716800,0.0,1.0
2008-12-18,8.67,9.92,8.6,9.8,1347200,8.67,9.92,8.6,9.8,1347200,0.0,1.0
2008-12-19,8.68,8.8,8.12,8.78,1558100,8.68,8.8,8.12,8.78,1558100,0.0,1.0
2008-12-22,8.35,8.85,8.12,8.68,822700,8.35,8.85,8.12,8.68,822700,0.0,1.0
2008-12-23,8.49,8.83,8.1,8.48,627200,8.49,8.83,8.1,8.48,627200,0.0,1.0
2008-12-24,8.55,8.62,8.44,8.54,314500,8.55,8.62,8.44,8.54,314500,0.0,1.0
2008-12-26,9.0,9.02,8.42,8.61,282000,9.0,9.02,8.42,8.61,282000,0.0,1.0
2008-12-29,8.87,9.25,8.68,9.03,573000,8.87,9.25,8.68,9.03,573000,0.0,1.0
2008-12-30,9.45,9.46,8.71,8.9,484300,9.45,9.46,8.71,8.9,484300,0.0,1.0
2008-12-31,10.0,10.22,9.39,9.39,695700,10.0,10.22,9.39,9.39,695700,0.0,1.0
2009-01-02,11.72,11.8,10.1,10.1,1435200,11.72,11.8,10.1,10.1,1435200,0.0,1.0
2009-01-05,11.91,12.13,10.91,11.56,1475600,11.91,12.13,10.91,11.56,1475600,0.0,1.0
2009-01-06,12.55,12.8,12.08,12.35,1817000,12.55,12.8,12.08,12.35,1817000,0.0,1.0
2009-01-07,11.57,11.99,11.43,11.99,1379300,11.57,11.99,11.43,11.99,1379300,0.0,1.0
2009-01-08,12.05,12.1,11.09,11.38,1053000,12.05,12.1,11.09,11.38,1053000,0.0,1.0
2009-01-09,11.62,12.1225,11.4724,12.05,711200,11.62,12.1225,11.4724,12.05,711200,0.0,1.0
2009-01-12,9.41,11.56,9.25,11.52,1789800,9.41,11.56,9.25,11.52,1789800,0.0,1.0
2009-01-13,9.16,9.59,8.7,9.46,1731800,9.16,9.59,8.7,9.46,1731800,0.0,1.0
2009-01-14,8.17,8.98,8.12,8.86,1083800,8.17,8.98,8.12,8.86,1083800,0.0,1.0
2009-01-15,8.49,8.71,7.51,8.14,1172600,8.49,8.71,7.51,8.14,1172600,0.0,1.0
2009-01-16,8.49,8.9,8.03,8.72,732600,8.49,8.9,8.03,8.72,732600,0.0,1.0
2009-01-20,7.41,8.35,7.4,8.34,976500,7.41,8.35,7.4,8.34,976500,0.0,1.0
2009-01-21,8.0,8.0,6.89,7.19,1383500,8.0,8.0,6.89,7.19,1383500,0.0,1.0
2009-01-22,7.37,7.84,7.29,7.78,878900,7.37,7.84,7.29,7.78,878900,0.0,1.0
2009-01-23,7.65,7.91,7.05,7.26,670500,7.65,7.91,7.05,7.26,670500,0.0,1.0
2009-01-26,7.41,8.09,7.29,7.73,547600,7.41,8.09,7.29,7.73,547600,0.0,1.0
2009-01-27,7.35,7.81,7.25,7.53,550200,7.35,7.81,7.25,7.53,550200,0.0,1.0
2009-01-28,4.6,5.75,4.01,5.67,16580200,4.6,5.75,4.01,5.67,16580200,0.0,1.0
2009-01-29,4.28,4.78,4.11,4.61,15437700,4.28,4.78,4.11,4.61,15437700,0.0,1.0
2009-01-30,3.55,4.42,3.43,4.42,12078100,3.55,4.42,3.43,4.42,12078100,0.0,1.0
2009-02-02,3.7,3.81,3.3,3.55,6475300,3.7,3.81,3.3,3.55,6475300,0.0,1.0
2009-02-03,4.02,4.07,3.6,3.74,5237500,4.02,4.07,3.6,3.74,5237500,0.0,1.0
2009-02-04,4.0,4.15,3.73,4.05,4168600,4.0,4.15,3.73,4.05,4168600,0.0,1.0
2009-02-05,4.12,4.19,3.86,3.98,3858300,4.12,4.19,3.86,3.98,3858300,0.0,1.0
2009-02-06,4.35,4.41,4.13,4.2,3669100,4.35,4.41,4.13,4.2,3669100,0.0,1.0
2009-02-09,4.27,4.5,4.2,4.4,2508600,4.27,4.5,4.2,4.4,2508600,0.0,1.0
2009-02-10,3.99,4.56,3.91,4.26,3682700,3.99,4.56,3.91,4.26,3682700,0.0,1.0
2009-02-11,3.94,4.15,3.76,4.05,2636900,3.94,4.15,3.76,4.05,2636900,0.0,1.0
2009-02-12,3.97,4.01,3.66,4.01,2118000,3.97,4.01,3.66,4.01,2118000,0.0,1.0
2009-02-13,3.84,4.09,3.77,3.99,1870200,3.84,4.09,3.77,3.99,1870200,0.0,1.0
2009-02-17,3.26,3.7,3.26,3.7,2576200,3.26,3.7,3.26,3.7,2576200,0.0,1.0
2009-02-18,3.17,3.36,3.03,3.33,2577000,3.17,3.36,3.03,3.33,2577000,0.0,1.0
2009-02-19,2.87,3.42,2.87,3.21,2559300,2.87,3.42,2.87,3.21,2559300,0.0,1.0
2009-02-20,2.22,2.85,2.11,2.79,4996800,2.22,2.85,2.11,2.79,4996800,0.0,1.0
2009-02-23,2.32,2.49,2.3,2.32,2637100,2.32,2.49,2.3,2.32,2637100,0.0,1.0
2009-02-24,2.47,2.52,2.19,2.32,3397600,2.47,2.52,2.19,2.32,3397600,0.0,1.0
2009-02-25,2.26,2.45,2.21,2.45,2820400,2.26,2.45,2.21,2.45,2820400,0.0,1.0
2009-02-26,2.42,2.69,2.26,2.26,4104500,2.42,2.69,2.26,2.26,4104500,0.0,1.0
2009-02-27,2.22,2.41,2.2,2.305,2573500,2.22,2.41,2.2,2.305,2573500,0.0,1.0
2009-03-02,1.677,2.2,1.63,2.2,3502600,1.677,2.2,1.63,2.2,3502600,0.0,1.0
2009-03-03,1.41,1.75,1.31,1.7,5662800,1.41,1.75,1.31,1.7,5662800,0.0,1.0
2009-03-04,1.5,1.6,1.35,1.55,5286900,1.5,1.6,1.35,1.55,5286900,0.0,1.0
2009-03-05,1.2,1.51,1.2,1.45,3008600,1.2,1.51,1.2,1.45,3008600,0.0,1.0
2009-03-06,1.1,1.29,1.06,1.27,2336800,1.1,1.29,1.06,1.27,2336800,0.0,1.0
2009-03-09,1.06,1.18,1.04,1.09,2182700,1.06,1.18,1.04,1.09,2182700,0.0,1.0
2009-03-10,1.36,1.49,1.151,1.16,5302900,1.36,1.49,1.151,1.16,5302900,0.0,1.0
2009-03-11,1.51,1.9,1.4,1.9,6692500,1.51,1.9,1.4,1.9,6692500,0.0,1.0
2009-03-12,1.6,1.6,1.18,1.51,3271300,1.6,1.6,1.18,1.51,3271300,0.0,1.0
2009-03-13,1.52,1.77,1.45,1.69,2771200,1.52,1.77,1.45,1.69,2771200,0.0,1.0
2009-03-16,1.54,1.79,1.45,1.67,4167800,1.54,1.79,1.45,1.67,4167800,0.0,1.0
2009-03-17,1.59,1.59,1.26,1.53,2422900,1.59,1.59,1.26,1.53,2422900,0.0,1.0
2009-03-18,1.65,1.725,1.4,1.59,2874400,1.65,1.725,1.4,1.59,2874400,0.0,1.0
2009-03-19,2.17,2.27,1.76,1.95,5794600,2.17,2.27,1.76,1.95,5794600,0.0,1.0
2009-03-20,1.74,2.22,1.72,2.21,3887500,1.74,2.22,1.72,2.21,3887500,0.0,1.0
2009-03-23,2.03,2.1,1.83,1.98,4419700,2.03,2.1,1.83,1.98,4419700,0.0,1.0
2009-03-24,1.92,2.07,1.86,1.96,2771900,1.92,2.07,1.86,1.96,2771900,0.0,1.0
2009-03-25,2.05,2.27,1.89,1.89,4524700,2.05,2.27,1.89,1.89,4524700,0.0,1.0
2009-03-26,2.34,2.44,2.16,2.29,5029800,2.34,2.44,2.16,2.29,5029800,0.0,1.0
2009-03-27,2.47,2.52,2.16,2.3,3685400,2.47,2.52,2.16,2.3,3685400,0.0,1.0
2009-03-30,1.93,2.19,1.88,2.16,4693800,1.93,2.19,1.88,2.16,4693800,0.0,1.0
2009-03-31,2.11,2.14,2.0,2.05,3728400,2.11,2.14,2.0,2.05,3728400,0.0,1.0
2009-04-01,2.3,2.3,1.9,1.97,3752000,2.3,2.3,1.9,1.97,3752000,0.0,1.0
2009-04-02,2.99,2.99,2.47,2.47,8053800,2.99,2.99,2.47,2.47,8053800,0.0,1.0
2009-04-03,3.72,3.93,3.0,3.02,12799600,3.72,3.93,3.0,3.02,12799600,0.0,1.0
2009-04-06,3.42,3.9,3.3,3.85,6225800,3.42,3.9,3.3,3.85,6225800,0.0,1.0
2009-04-07,3.03,3.3,2.93,3.15,5061300,3.03,3.3,2.93,3.15,5061300,0.0,1.0
2009-04-08,3.01,3.21,2.86,3.17,4241500,3.01,3.21,2.86,3.17,4241500,0.0,1.0
2009-04-09,3.6,3.6,3.16,3.27,5227900,3.6,3.6,3.16,3.27,5227900,0.0,1.0
2009-04-13,3.91,4.15,3.45,3.54,6478900,3.91,4.15,3.45,3.54,6478900,0.0,1.0
2009-04-14,3.68,4.2,3.6,3.91,5891100,3.68,4.2,3.6,3.91,5891100,0.0,1.0
2009-04-15,3.84,3.84,3.6,3.66,4085100,3.84,3.84,3.6,3.66,4085100,0.0,1.0
2009-04-16,3.85,3.98,3.71,3.98,3660600,3.85,3.98,3.71,3.98,3660600,0.0,1.0
2009-04-17,3.82,3.8999,3.68,3.88,3359800,3.82,3.8999,3.68,3.88,3359800,0.0,1.0
2009-04-20,2.94,3.7,2.92,3.7,5877500,2.94,3.7,2.92,3.7,5877500,0.0,1.0
2009-04-21,3.36,3.44,2.75,2.85,5334200,3.36,3.44,2.75,2.85,5334200,0.0,1.0
2009-04-22,3.57,3.75,3.14,3.2,5145900,3.57,3.75,3.14,3.2,5145900,0.0,1.0
2009-04-23,3.59,3.84,3.43,3.65,4433400,3.59,3.84,3.43,3.65,4433400,0.0,1.0
2009-04-24,3.79,3.9,3.62,3.67,3821500,3.79,3.9,3.62,3.67,3821500,0.0,1.0
2009-04-27,3.56,3.78,3.5,3.51,2814400,3.56,3.78,3.5,3.51,2814400,0.0,1.0
2009-04-28,3.52,3.65,3.3,3.5,2641500,3.52,3.65,3.3,3.5,2641500,0.0,1.0
2009-04-29,3.76,3.81,3.55,3.56,3335700,3.76,3.81,3.55,3.56,3335700,0.0,1.0
2009-04-30,4.04,4.15,3.8599,3.88,4611000,4.04,4.15,3.8599,3.88,4611000,0.0,1.0
2009-05-01,5.29,5.6,4.02,4.81,10854400,5.29,5.6,4.02,4.81,10854400,0.0,1.0
2009-05-04,6.93,7.08,6.02,6.1,13058800,6.93,7.08,6.02,6.1,13058800,0.0,1.0
2009-05-05,7.68,7.85,6.77,7.28,11001400,7.68,7.85,6.77,7.28,11001400,0.0,1.0
2009-05-06,7.93,8.39,7.58,7.99,10135500,7.93,8.39,7.58,7.99,10135500,0.0,1.0
2009-05-07,7.02,8.37,6.85,8.25,7328900,7.02,8.37,6.85,8.25,7328900,0.0,1.0
2009-05-08,7.33,7.68,7.05,7.61,5282600,7.33,7.68,7.05,7.61,5282600,0.0,1.0
2009-05-11,7.02,7.13,6.6,6.9,4274500,7.02,7.13,6.6,6.9,4274500,0.0,1.0
2009-05-12,6.51,7.4,6.1,7.25,5461100,6.51,7.4,6.1,7.25,5461100,0.0,1.0
2009-05-13,5.18,6.25,5.1,6.25,7895500,5.18,6.25,5.1,6.25,7895500,0.0,1.0
2009-05-14,5.69,5.88,4.84,5.0,7265800,5.69,5.88,4.84,5.0,7265800,0.0,1.0
2009-05-15,5.5,6.13,5.32,5.81,6747800,5.5,6.13,5.32,5.81,6747800,0.0,1.0
2009-05-18,6.17,6.19,5.7,5.81,4118600,6.17,6.19,5.7,5.81,4118600,0.0,1.0
2009-05-19,6.5,6.82,6.11,6.18,4423500,6.5,6.82,6.11,6.18,4423500,0.0,1.0
2009-05-20,6.6,7.33,6.54,6.85,6660800,6.6,7.33,6.54,6.85,6660800,0.0,1.0
2009-05-21,6.28,6.43,6.0,6.25,4240800,6.28,6.43,6.0,6.25,4240800,0.0,1.0
2009-05-22,6.14,6.59,6.12,6.42,2783900,6.14,6.59,6.12,6.42,2783900,0.0,1.0
2009-05-26,6.54,6.7,5.81,6.0,4064400,6.54,6.7,5.81,6.0,4064400,0.0,1.0
2009-05-27,6.24,6.8,6.2,6.59,4234000,6.24,6.8,6.2,6.59,4234000,0.0,1.0
2009-05-28,6.31,6.53,6.06,6.4,4166300,6.31,6.53,6.06,6.4,4166300,0.0,1.0
2009-05-29,6.01,6.5,5.8,6.5,5852700,6.01,6.5,5.8,6.5,5852700,0.0,1.0
2009-06-01,6.33,6.4,6.1,6.27,6097100,6.33,6.4,6.1,6.27,6097100,0.0,1.0
2009-06-02,6.42,6.489,6.2,6.27,3862900,6.42,6.489,6.2,6.27,3862900,0.0,1.0
2009-06-03,5.87,6.33,5.75,6.29,4389000,5.87,6.33,5.75,6.29,4389000,0.0,1.0
2009-06-04,6.18,6.25,5.86,6.09,3571000,6.18,6.25,5.86,6.09,3571000,0.0,1.0
2009-06-05,6.35,6.64,6.23,6.52,4515500,6.35,6.64,6.23,6.52,4515500,0.0,1.0
2009-06-08,6.21,6.28,6.0,6.2,3081200,6.21,6.28,6.0,6.2,3081200,0.0,1.0
2009-06-09,6.24,6.4,6.085,6.27,2991200,6.24,6.4,6.085,6.27,2991200,0.0,1.0
2009-06-10,6.97,7.19,6.55,6.57,11089300,6.97,7.19,6.55,6.57,11089300,0.0,1.0
2009-06-11,7.9,8.05,7.12,7.2,13502900,7.9,8.05,7.12,7.2,13502900,0.0,1.0
2009-06-12,7.81,7.9,7.35,7.56,6751400,7.81,7.9,7.35,7.56,6751400,0.0,1.0
2009-06-15,7.45,7.6,7.3,7.35,5265200,7.45,7.6,7.3,7.35,5265200,0.0,1.0
2009-06-16,7.08,8.1,6.87,7.6,9263600,7.08,8.1,6.87,7.6,9263600,0.0,1.0
2009-06-17,6.57,7.1,6.21,7.02,8171300,6.57,7.1,6.21,7.02,8171300,0.0,1.0
2009-06-18,6.48,6.82,6.35,6.8,4698900,6.48,6.82,6.35,6.8,4698900,0.0,1.0
2009-06-19,6.47,6.79,6.4,6.78,4303200,6.47,6.79,6.4,6.78,4303200,0.0,1.0
2009-06-22,5.47,6.2,5.45,6.17,7632800,5.47,6.2,5.45,6.17,7632800,0.0,1.0
2009-06-23,5.45,5.72,5.04,5.54,7119400,5.45,5.72,5.04,5.54,7119400,0.0,1.0
2009-06-24,5.99,6.3,5.6,5.69,7552500,5.99,6.3,5.6,5.69,7552500,0.0,1.0
2009-06-25,6.19,6.25,5.83,5.98,3855600,6.19,6.25,5.83,5.98,3855600,0.0,1.0
2009-06-26,6.67,6.68,6.11,6.15,11108100,6.67,6.68,6.11,6.15,11108100,0.0,1.0
2009-06-29,6.27,6.65,6.19,6.64,4240100,6.27,6.65,6.19,6.64,4240100,0.0,1.0
2009-06-30,6.25,6.43,6.05,6.25,3320000,6.25,6.43,6.05,6.25,3320000,0.0,1.0
2009-07-01,6.09,6.53,6.08,6.31,3507900,6.09,6.53,6.08,6.31,3507900,0.0,1.0
2009-07-02,5.79,6.09,5.7,5.91,2639600,5.79,6.09,5.7,5.91,2639600,0.0,1.0
2009-07-06,5.22,5.58,5.13,5.33,5566500,5.22,5.58,5.13,5.33,5566500,0.0,1.0
2009-07-07,5.34,5.56,5.1,5.22,6354900,5.34,5.56,5.1,5.22,6354900,0.0,1.0
2009-07-08,5.12,5.51,4.7,5.36,8077300,5.12,5.51,4.7,5.36,8077300,0.0,1.0
2009-07-09,5.2,5.46,5.18,5.3,5847600,5.2,5.46,5.18,5.3,5847600,0.0,1.0
2009-07-10,5.23,5.26,4.96,5.05,3872200,5.23,5.26,4.96,5.05,3872200,0.0,1.0
2009-07-13,5.43,5.45,4.92,5.28,4767200,5.43,5.45,4.92,5.28,4767200,0.0,1.0
2009-07-14,5.47,5.6194,5.32,5.47,3308500,5.47,5.6194,5.32,5.47,3308500,0.0,1.0
2009-07-15,6.02,6.08,5.62,5.7,4918100,6.02,6.08,5.62,5.7,4918100,0.0,1.0
2009-07-16,6.51,6.58,5.91,6.04,4852200,6.51,6.58,5.91,6.04,4852200,0.0,1.0
2009-07-17,6.12,6.58,6.06,6.51,3821100,6.12,6.58,6.06,6.51,3821100,0.0,1.0
2009-07-20,6.53,6.63,6.33,6.33,3699400,6.53,6.63,6.33,6.33,3699400,0.0,1.0
2009-07-21,6.27,6.72,6.02,6.71,4475800,6.27,6.72,6.02,6.71,4475800,0.0,1.0
2009-07-22,6.21,6.29,6.04,6.04,2485500,6.21,6.29,6.04,6.04,2485500,0.0,1.0
2009-07-23,6.71,6.71,6.25,6.25,6122500,6.71,6.71,6.25,6.25,6122500,0.0,1.0
2009-07-24,7.3,7.32,6.55,6.66,6929500,7.3,7.32,6.55,6.66,6929500,0.0,1.0
2009-07-27,7.78,7.8,7.3,7.39,7006000,7.78,7.8,7.3,7.39,7006000,0.0,1.0
2009-07-28,7.58,7.78,7.17,7.59,4646000,7.58,7.78,7.17,7.59,4646000,0.0,1.0
2009-07-29,7.25,7.45,7.12,7.43,3227900,7.25,7.45,7.12,7.43,3227900,0.0,1.0
2009-07-30,7.69,7.82,7.46,7.46,4176600,7.69,7.82,7.46,7.46,4176600,0.0,1.0
2009-07-31,8.38,8.55,7.69,7.69,8618100,8.38,8.55,7.69,7.69,8618100,0.0,1.0
2009-08-03,9.66,9.95,8.89,9.04,9995900,9.66,9.95,8.89,9.04,9995900,0.0,1.0
2009-08-04,10.37,10.66,9.3,9.59,12295800,10.37,10.66,9.3,9.59,12295800,0.0,1.0
2009-08-05,10.82,10.96,10.13,10.46,8138500,10.82,10.96,10.13,10.46,8138500,0.0,1.0
2009-08-06,10.85,11.3,10.43,11.03,7737200,10.85,11.3,10.43,11.03,7737200,0.0,1.0
2009-08-07,10.97,11.62,10.59,11.47,8131100,10.97,11.62,10.59,11.47,8131100,0.0,1.0
2009-08-10,10.55,10.98,10.4,10.86,5767500,10.55,10.98,10.4,10.86,5767500,0.0,1.0
2009-08-11,10.02,10.36,9.8,10.36,4328200,10.02,10.36,9.8,10.36,4328200,0.0,1.0
2009-08-12,10.44,10.65,9.69,9.73,4417200,10.44,10.65,9.69,9.73,4417200,0.0,1.0
2009-08-13,11.58,11.62,10.64,10.89,7286300,11.58,11.62,10.64,10.89,7286300,0.0,1.0
2009-08-14,11.55,12.0992,11.24,11.79,5439300,11.55,12.0992,11.24,11.79,5439300,0.0,1.0
2009-08-17,10.74,10.89,10.14,10.69,6553700,10.74,10.89,10.14,10.69,6553700,0.0,1.0
2009-08-18,11.54,11.63,10.98,11.0,6820300,11.54,11.63,10.98,11.0,6820300,0.0,1.0
2009-08-19,11.11,11.4,10.7,10.86,5540800,11.11,11.4,10.7,10.86,5540800,0.0,1.0
2009-08-20,11.35,11.72,11.15,11.17,5467500,11.35,11.72,11.15,11.17,5467500,0.0,1.0
2009-08-21,11.39,11.75,11.32,11.65,4500600,11.39,11.75,11.32,11.65,4500600,0.0,1.0
2009-08-24,11.38,12.18,11.31,11.73,7048000,11.38,12.18,11.31,11.73,7048000,0.0,1.0
2009-08-25,11.29,11.9,11.24,11.65,4994600,11.29,11.9,11.24,11.65,4994600,0.0,1.0
2009-08-26,11.06,11.24,10.75,11.17,3223900,11.06,11.24,10.75,11.17,3223900,0.0,1.0
2009-08-27,11.2,11.32,10.4,10.85,4404700,11.2,11.32,10.4,10.85,4404700,0.0,1.0
2009-08-28,11.09,11.54,10.9,11.46,3385100,11.09,11.54,10.9,11.46,3385100,0.0,1.0
2009-08-31,10.23,10.77,10.13,10.77,5520300,10.23,10.77,10.13,10.77,5520300,0.0,1.0
2009-09-01,9.33,10.3301,9.33,10.04,7912300,9.33,10.3301,9.33,10.04,7912300,0.0,1.0
2009-09-02,9.05,9.33,8.87,9.19,7150200,9.05,9.33,8.87,9.19,7150200,0.0,1.0
2009-09-03,9.68,9.71,9.34,9.41,4866700,9.68,9.71,9.34,9.41,4866700,0.0,1.0
2009-09-04,9.6,9.8,9.26,9.71,3749300,9.6,9.8,9.26,9.71,3749300,0.0,1.0
2009-09-08,10.03,10.12,9.82,9.94,4017200,10.03,10.12,9.82,9.94,4017200,0.0,1.0
2009-09-09,10.27,10.55,9.96,10.07,4736000,10.27,10.55,9.96,10.07,4736000,0.0,1.0
2009-09-10,10.6,10.8,10.04,10.3,4506100,10.6,10.8,10.04,10.3,4506100,0.0,1.0
2009-09-11,10.74,11.0,10.56,10.82,4266700,10.74,11.0,10.56,10.82,4266700,0.0,1.0
2009-09-14,10.58,10.64,10.15,10.23,3742300,10.58,10.64,10.15,10.23,3742300,0.0,1.0
2009-09-15,11.18,11.35,10.62,10.65,7539400,11.18,11.35,10.62,10.65,7539400,0.0,1.0
2009-09-16,11.7,11.98,11.42,11.5,5780700,11.7,11.98,11.42,11.5,5780700,0.0,1.0
2009-09-17,11.06,12.11,10.8,11.68,7138100,11.06,12.11,10.8,11.68,7138100,0.0,1.0
2009-09-18,11.29,11.45,10.84,11.37,4737700,11.29,11.45,10.84,11.37,4737700,0.0,1.0
2009-09-21,10.69,10.87,10.55,10.87,4157500,10.69,10.87,10.55,10.87,4157500,0.0,1.0
2009-09-22,10.85,11.11,10.8,11.0,3860900,10.85,11.11,10.8,11.0,3860900,0.0,1.0
2009-09-23,10.33,11.04,10.3,10.99,4553700,10.33,11.04,10.3,10.99,4553700,0.0,1.0
2009-09-24,9.76,10.58,9.64,10.51,5281300,9.76,10.58,9.64,10.51,5281300,0.0,1.0
2009-09-25,9.46,9.83,9.38,9.52,3632500,9.46,9.83,9.38,9.52,3632500,0.0,1.0
2009-09-28,9.78,9.85,9.23,9.51,4878200,9.78,9.85,9.23,9.51,4878200,0.0,1.0
2009-09-29,9.57,10.0,9.48,9.94,3678400,9.57,10.0,9.48,9.94,3678400,0.0,1.0
2009-09-30,9.35,9.8,9.27,9.75,3797800,9.35,9.8,9.27,9.75,3797800,0.0,1.0
2009-10-01,8.58,9.35,8.57,9.31,8002200,8.58,9.35,8.57,9.31,8002200,0.0,1.0
2009-10-02,8.28,8.72,8.0,8.05,7906400,8.28,8.72,8.0,8.05,7906400,0.0,1.0
2009-10-05,8.94,8.98,8.33,8.4,5448000,8.94,8.98,8.33,8.4,5448000,0.0,1.0
2009-10-06,9.28,9.6,8.98,9.32,6234700,9.28,9.6,8.98,9.32,6234700,0.0,1.0
2009-10-07,9.65,9.65,9.22,9.29,5045800,9.65,9.65,9.22,9.29,5045800,0.0,1.0
2009-10-08,10.76,11.04,10.5,10.63,15067800,10.76,11.04,10.5,10.63,15067800,0.0,1.0
2009-10-09,10.69,10.85,10.41,10.57,5816100,10.69,10.85,10.41,10.57,5816100,0.0,1.0
2009-10-12,10.52,11.02,10.5,10.81,3258200,10.52,11.02,10.5,10.81,3258200,0.0,1.0
2009-10-13,10.65,10.79,10.21,10.5,3735500,10.65,10.79,10.21,10.5,3735500,0.0,1.0
2009-10-14,10.92,10.98,10.71,10.89,4248200,10.92,10.98,10.71,10.89,4248200,0.0,1.0
2009-10-15,10.93,11.05,10.6,10.74,3350200,10.93,11.05,10.6,10.74,3350200,0.0,1.0
2009-10-16,10.65,10.77,10.51,10.69,4150800,10.65,10.77,10.51,10.69,4150800,0.0,1.0
2009-10-19,10.9,10.96,10.45,10.74,3445000,10.9,10.96,10.45,10.74,3445000,0.0,1.0
2009-10-20,10.72,11.3,10.6,11.0,6041500,10.72,11.3,10.6,11.0,6041500,0.0,1.0
2009-10-21,10.81,11.34,10.5,10.56,7197000,10.81,11.34,10.5,10.56,7197000,0.0,1.0
2009-10-22,10.77,10.93,10.45,10.88,5057300,10.77,10.93,10.45,10.88,5057300,0.0,1.0
2009-10-23,10.32,10.99,10.28,10.92,5085000,10.32,10.99,10.28,10.92,5085000,0.0,1.0
2009-10-26,9.73,10.7413,9.67,10.35,7114600,9.73,10.7413,9.67,10.35,7114600,0.0,1.0
2009-10-27,9.05,9.86,9.02,9.78,5812400,9.05,9.86,9.02,9.78,5812400,0.0,1.0
2009-10-28,8.29,9.1,8.26,9.06,10265600,8.29,9.1,8.26,9.06,10265600,0.0,1.0
2009-10-29,9.28,9.37,8.63,8.67,6503100,9.28,9.37,8.63,8.67,6503100,0.0,1.0
2009-10-30,8.67,9.33,8.32,9.29,9627500,8.67,9.33,8.32,9.29,9627500,0.0,1.0
2009-11-02,8.45,9.1,8.15,8.81,6194500,8.45,9.1,8.15,8.81,6194500,0.0,1.0
2009-11-03,8.7,8.76,8.1612,8.34,6100000,8.7,8.76,8.1612,8.34,6100000,0.0,1.0
2009-11-04,8.52,9.0599,8.46,8.99,4923600,8.52,9.0599,8.46,8.99,4923600,0.0,1.0
2009-11-05,8.94,8.94,8.59,8.69,4254000,8.94,8.94,8.59,8.69,4254000,0.0,1.0
2009-11-06,8.99,9.19,8.62,8.65,3530500,8.99,9.19,8.62,8.65,3530500,0.0,1.0
2009-11-09,9.48,9.48,9.2,9.23,3995800,9.48,9.48,9.2,9.23,3995800,0.0,1.0
2009-11-10,9.31,9.54,9.0725,9.41,3797900,9.31,9.54,9.0725,9.41,3797900,0.0,1.0
2009-11-11,9.39,9.66,9.3,9.44,3163300,9.39,9.66,9.3,9.44,3163300,0.0,1.0
2009-11-12,9.02,9.48,8.99,9.24,3305700,9.02,9.48,8.99,9.24,3305700,0.0,1.0
2009-11-13,9.09,9.19,8.86,9.03,3091000,9.09,9.19,8.86,9.03,3091000,0.0,1.0
2009-11-16,9.49,9.62,9.26,9.26,3952000,9.49,9.62,9.26,9.26,3952000,0.0,1.0
2009-11-17,9.9,9.96,9.25,9.4,4155800,9.9,9.96,9.25,9.4,4155800,0.0,1.0
2009-11-18,10.26,10.35,9.92,10.08,4930000,10.26,10.35,9.92,10.08,4930000,0.0,1.0
2009-11-19,9.75,10.03,9.5,9.99,5513500,9.75,10.03,9.5,9.99,5513500,0.0,1.0
2009-11-20,9.89,9.89,9.56,9.58,3996100,9.89,9.89,9.56,9.58,3996100,0.0,1.0
2009-11-23,9.78,10.235,9.66,10.16,3736400,9.78,10.235,9.66,10.16,3736400,0.0,1.0
2009-11-24,9.77,9.86,9.464,9.7,2463800,9.77,9.86,9.464,9.7,2463800,0.0,1.0
2009-11-25,10.1,10.15,9.82,9.86,3652200,10.1,10.15,9.82,9.86,3652200,0.0,1.0
2009-11-27,9.74,9.92,9.28,9.3,2984300,9.74,9.92,9.28,9.3,2984300,0.0,1.0
2009-11-30,9.75,9.92,9.55,9.76,3220300,9.75,9.92,9.55,9.76,3220300,0.0,1.0
2009-12-01,10.17,10.32,9.84,9.96,4388500,10.17,10.32,9.84,9.96,4388500,0.0,1.0
2009-12-02,10.86,10.86,10.15,10.21,5256600,10.86,10.86,10.15,10.21,5256600,0.0,1.0
2009-12-03,10.4,10.9,10.36,10.9,4079900,10.4,10.9,10.36,10.9,4079900,0.0,1.0
2009-12-04,10.32,10.88,9.97,10.81,5571400,10.32,10.88,9.97,10.81,5571400,0.0,1.0
2009-12-07,10.66,10.86,10.19,10.2,4232000,10.66,10.86,10.19,10.2,4232000,0.0,1.0
2009-12-08,10.44,10.7,10.2,10.43,3157000,10.44,10.7,10.2,10.43,3157000,0.0,1.0
2009-12-09,10.95,10.96,10.3695,10.51,3913900,10.95,10.96,10.3695,10.51,3913900,0.0,1.0
2009-12-10,11.48,11.71,11.05,11.07,7934400,11.48,11.71,11.05,11.07,7934400,0.0,1.0
2009-12-11,12.61,12.74,11.7,11.75,10341900,12.61,12.74,11.7,11.75,10341900,0.0,1.0
2009-12-14,13.43,13.55,12.8,12.8,8768500,13.43,13.55,12.8,12.8,8768500,0.0,1.0
2009-12-15,13.09,13.43,12.71,12.83,5286000,13.09,13.43,12.71,12.83,5286000,0.0,1.0
2009-12-16,14.41,14.45,13.33,13.33,11015000,14.41,14.45,13.33,13.33,11015000,0.0,1.0
2009-12-17,14.39,14.61,14.01,14.1,5492600,14.39,14.61,14.01,14.1,5492600,0.0,1.0
2009-12-18,15.42,15.44,14.45,14.7,9313300,15.42,15.44,14.45,14.7,9313300,0.0,1.0
2009-12-21,15.54,16.1,15.52,15.73,6478900,15.54,16.1,15.52,15.73,6478900,0.0,1.0
2009-12-22,15.74,15.8,14.67,15.44,7147900,15.74,15.8,14.67,15.44,7147900,0.0,1.0
2009-12-23,16.326,16.4,15.65,15.87,4070300,16.326,16.4,15.65,15.87,4070300,0.0,1.0
2009-12-24,16.47,16.665,16.36,16.48,2081900,16.47,16.665,16.36,16.48,2081900,0.0,1.0
2009-12-28,16.34,16.9,16.17,16.66,3457200,16.34,16.9,16.17,16.66,3457200,0.0,1.0
2009-12-29,16.42,16.745,16.1,16.53,3484100,16.42,16.745,16.1,16.53,3484100,0.0,1.0
2009-12-30,16.38,16.39,15.8,16.29,5419600,16.38,16.39,15.8,16.29,5419600,0.0,1.0
2009-12-31,16.19,16.5,16.17,16.33,2075700,16.19,16.5,16.17,16.33,2075700,0.0,1.0
2010-01-04,17.22,17.3,16.55,16.71,4422600,17.22,17.3,16.55,16.71,4422600,0.0,1.0
2010-01-05,16.91,17.48,16.61,17.3,6488500,16.91,17.48,16.61,17.3,6488500,0.0,1.0
2010-01-06,17.38,17.48,16.96,16.96,4917100,17.38,17.48,16.96,16.96,4917100,0.0,1.0
2010-01-07,17.01,17.23,16.7,17.09,3924400,17.01,17.23,16.7,17.09,3924400,0.0,1.0
2010-01-08,17.83,17.92,16.8,16.81,4534300,17.83,17.92,16.8,16.81,4534300,0.0,1.0
2010-01-11,18.05,18.77,17.6,18.39,5268000,18.05,18.77,17.6,18.39,5268000,0.0,1.0
2010-01-12,16.38,17.09,16.12,16.88,6728600,16.38,17.09,16.12,16.88,6728600,0.0,1.0
2010-01-13,16.63,16.8099,15.92,16.7,3777000,16.63,16.8099,15.92,16.7,3777000,0.0,1.0
2010-01-14,16.53,16.895,16.45,16.64,2131100,16.53,16.895,16.45,16.64,2131100,0.0,1.0
2010-01-15,15.61,16.56,15.51,16.53,4015300,15.61,16.56,15.51,16.53,4015300,0.0,1.0
2010-01-19,16.17,16.19,15.11,15.44,3749800,16.17,16.19,15.11,15.44,3749800,0.0,1.0
2010-01-20,15.62,15.97,15.24,15.91,4295700,15.62,15.97,15.24,15.91,4295700,0.0,1.0
2010-01-21,13.9875,15.5,13.96,15.48,6210400,13.9875,15.5,13.96,15.48,6210400,0.0,1.0
2010-01-22,13.12,14.32,12.97,13.67,6542900,13.12,14.32,12.97,13.67,6542900,0.0,1.0
2010-01-25,13.14,13.84,12.85,13.42,4900600,13.14,13.84,12.85,13.42,4900600,0.0,1.0
2010-01-26,13.16,13.49,12.51,13.02,5048000,13.16,13.49,12.51,13.02,5048000,0.0,1.0
2010-01-27,12.75,13.458,12.25,13.03,5415000,12.75,13.458,12.25,13.03,5415000,0.0,1.0
2010-01-28,11.78,12.99,11.555,12.91,7062300,11.78,12.99,11.555,12.91,7062300,0.0,1.0
2010-01-29,11.32,12.36,11.19,12.1,6369900,11.32,12.36,11.19,12.1,6369900,0.0,1.0
2010-02-01,12.27,12.3,11.46,11.57,5417300,12.27,12.3,11.46,11.57,5417300,0.0,1.0
2010-02-02,12.648,12.86,12.2,12.45,5340100,12.648,12.86,12.2,12.45,5340100,0.0,1.0
2010-02-03,12.19,12.64,12.05,12.55,4933700,12.19,12.64,12.05,12.55,4933700,0.0,1.0
2010-02-04,11.0,11.9,11.0,11.9,7864800,11.0,11.9,11.0,11.9,7864800,0.0,1.0
2010-02-05,11.12,11.16,10.13,10.97,10158800,11.12,11.16,10.13,10.97,10158800,0.0,1.0
2010-02-08,10.83,11.5,10.62,11.25,4854200,10.83,11.5,10.62,11.25,4854200,0.0,1.0
2010-02-09,11.66,11.88,11.1,11.11,6565400,11.66,11.88,11.1,11.11,6565400,0.0,1.0
2010-02-10,11.62,11.89,11.3,11.78,5225700,11.62,11.89,11.3,11.78,5225700,0.0,1.0
2010-02-11,12.54,12.62,11.5,11.76,5293500,12.54,12.62,11.5,11.76,5293500,0.0,1.0
2010-02-12,12.63,12.8493,11.85,12.25,5767100,12.63,12.8493,11.85,12.25,5767100,0.0,1.0
2010-02-16,13.36,13.52,13.08,13.15,4365800,13.36,13.52,13.08,13.15,4365800,0.0,1.0
2010-02-17,13.3,13.7,12.84,13.65,4861200,13.3,13.7,12.84,13.65,4861200,0.0,1.0
2010-02-18,13.41,13.5,12.9801,13.1,3716100,13.41,13.5,12.9801,13.1,3716100,0.0,1.0
2010-02-19,13.53,13.65,13.15,13.3,3826700,13.53,13.65,13.15,13.3,3826700,0.0,1.0
2010-02-22,13.51,13.92,13.47,13.71,3629500,13.51,13.92,13.47,13.71,3629500,0.0,1.0
2010-02-23,12.74,13.46,12.56,13.45,6189700,12.74,13.46,12.56,13.45,6189700,0.0,1.0
2010-02-24,11.42,12.12,11.13,12.07,12736800,11.42,12.12,11.13,12.07,12736800,0.0,1.0
2010-02-25,11.81,11.89,11.0,11.1,7142800,11.81,11.89,11.0,11.1,7142800,0.0,1.0
2010-02-26,12.18,12.22,11.64,11.91,5733700,12.18,12.22,11.64,11.91,5733700,0.0,1.0
2010-03-01,13.18,13.27,12.25,12.32,5688000,13.18,13.27,12.25,12.32,5688000,0.0,1.0
2010-03-02,13.44,13.84,13.34,13.42,8500800,13.44,13.84,13.34,13.42,8500800,0.0,1.0
2010-03-03,13.86,14.22,13.43,13.49,5476900,13.86,14.22,13.43,13.49,5476900,0.0,1.0
2010-03-04,14.09,14.43,13.83,14.14,5250300,14.09,14.43,13.83,14.14,5250300,0.0,1.0
2010-03-05,14.83,14.9,14.32,14.43,6010400,14.83,14.9,14.32,14.43,6010400,0.0,1.0
2010-03-08,15.03,15.35,14.77,15.09,6053900,15.03,15.35,14.77,15.09,6053900,0.0,1.0
2010-03-09,14.75,15.05,14.361,14.61,3893200,14.75,15.05,14.361,14.61,3893200,0.0,1.0
2010-03-10,14.99,15.4,14.75,14.84,4501800,14.99,15.4,14.75,14.84,4501800,0.0,1.0
2010-03-11,14.72,14.85,14.34,14.85,4849500,14.72,14.85,14.34,14.85,4849500,0.0,1.0
2010-03-12,14.77,15.15,14.67,14.91,3204700,14.77,15.15,14.67,14.91,3204700,0.0,1.0
2010-03-15,14.49,14.74,14.06,14.62,3514500,14.49,14.74,14.06,14.62,3514500,0.0,1.0
2010-03-16,14.841,14.9,14.53,14.7,3329400,14.841,14.9,14.53,14.7,3329400,0.0,1.0
2010-03-17,15.39,15.56,15.02,15.02,4361100,15.39,15.56,15.02,15.02,4361100,0.0,1.0
2010-03-18,15.01,15.54,14.88,15.44,3704100,15.01,15.54,14.88,15.44,3704100,0.0,1.0
2010-03-19,14.32,15.09,14.2,15.03,5876200,14.32,15.09,14.2,15.03,5876200,0.0,1.0
2010-03-22,14.68,14.72,13.51,13.85,3843500,14.68,14.72,13.51,13.85,3843500,0.0,1.0
2010-03-23,15.37,15.4,14.6,14.74,4158300,15.37,15.4,14.6,14.74,4158300,0.0,1.0
2010-03-24,15.27,15.6,15.0,15.19,3827600,15.27,15.6,15.0,15.19,3827600,0.0,1.0
2010-03-25,14.62,15.7,14.61,15.5,4013300,14.62,15.7,14.61,15.5,4013300,0.0,1.0
2010-03-26,14.4,15.13,14.32,14.81,5023700,14.4,15.13,14.32,14.81,5023700,0.0,1.0
2010-03-29,14.592,15.06,14.51,14.74,5612300,14.592,15.06,14.51,14.74,5612300,0.0,1.0
2010-03-30,14.26,14.78,14.22,14.77,8939800,14.26,14.78,14.22,14.77,8939800,0.0,1.0
2010-03-31,13.76,14.34,13.73,14.12,11769900,13.76,14.34,13.73,14.12,11769900,0.0,1.0
2010-04-01,15.3,15.31,14.16,14.19,8374300,15.3,15.31,14.16,14.19,8374300,0.0,1.0
2010-04-05,15.53,15.552,15.16,15.5,5987900,15.53,15.552,15.16,15.5,5987900,0.0,1.0
2010-04-06,16.35,16.44,15.25,15.38,6414700,16.35,16.44,15.25,15.38,6414700,0.0,1.0
2010-04-07,16.03,16.75,15.78,16.37,6104500,16.03,16.75,15.78,16.37,6104500,0.0,1.0
2010-04-08,16.0,16.1,15.6,15.87,4023100,16.0,16.1,15.6,15.87,4023100,0.0,1.0
2010-04-09,15.83,16.31,15.74,16.19,3490700,15.83,16.31,15.74,16.19,3490700,0.0,1.0
2010-04-12,15.98,16.235,15.87,15.87,2611100,15.98,16.235,15.87,15.87,2611100,0.0,1.0
2010-04-13,16.24,16.35,15.65,15.71,4077200,16.24,16.35,15.65,15.71,4077200,0.0,1.0
2010-04-14,16.45,16.67,16.14,16.57,3231800,16.45,16.67,16.14,16.57,3231800,0.0,1.0
2010-04-15,16.16,16.64,16.11,16.28,2224600,16.16,16.64,16.11,16.28,2224600,0.0,1.0
2010-04-16,15.14,16.23,15.13,16.0,5911300,15.14,16.23,15.13,16.0,5911300,0.0,1.0
2010-04-19,14.81,15.2604,14.2,14.85,4521900,14.81,15.2604,14.2,14.85,4521900,0.0,1.0
2010-04-20,14.88,15.32,14.85,15.07,2277200,14.88,15.32,14.85,15.07,2277200,0.0,1.0
2010-04-21,14.49,15.1,14.31,15.1,4014700,14.49,15.1,14.31,15.1,4014700,0.0,1.0
2010-04-22,14.67,14.7,13.91,14.2,3484100,14.67,14.7,13.91,14.2,3484100,0.0,1.0
2010-04-23,15.11,15.21,14.6,14.81,2927800,15.11,15.21,14.6,14.81,2927800,0.0,1.0
2010-04-26,15.23,15.58,15.08,15.11,3741300,15.23,15.58,15.08,15.11,3741300,0.0,1.0
2010-04-27,13.79,15.13,13.53,15.06,6297600,13.79,15.13,13.53,15.06,6297600,0.0,1.0
2010-04-28,14.15,14.74,13.88,14.35,6228300,14.15,14.74,13.88,14.35,6228300,0.0,1.0
2010-04-29,14.32,14.58,14.0101,14.35,3269600,14.32,14.58,14.0101,14.35,3269600,0.0,1.0
2010-04-30,13.48,14.3599,13.45,14.32,3886500,13.48,14.3599,13.45,14.32,3886500,0.0,1.0
2010-05-03,13.13,13.8,12.93,13.67,3599200,13.13,13.8,12.93,13.67,3599200,0.0,1.0
2010-05-04,12.28,12.77,12.2,12.62,4904200,12.28,12.77,12.2,12.62,4904200,0.0,1.0
2010-05-05,12.42,13.0,11.55,11.75,6154700,12.42,13.0,11.55,11.75,6154700,0.0,1.0
2010-05-06,11.84,12.82,10.3,12.19,8069000,11.84,12.82,10.3,12.19,8069000,0.0,1.0
2010-05-07,11.33,12.35,11.03,12.125,6454400,11.33,12.35,11.03,12.125,6454400,0.0,1.0
2010-05-10,12.53,12.53,12.08,12.27,3760600,12.53,12.53,12.08,12.27,3760600,0.0,1.0
2010-05-11,12.09,12.5,11.94,12.01,2966400,12.09,12.5,11.94,12.01,2966400,0.0,1.0
2010-05-12,12.07,12.41,12.05,12.31,3444400,12.07,12.41,12.05,12.31,3444400,0.0,1.0
2010-05-13,12.69,13.16,12.24,12.25,6321700,12.69,13.16,12.24,12.25,6321700,0.0,1.0
2010-05-14,11.93,12.46,11.66,12.46,5094900,11.93,12.46,11.66,12.46,5094900,0.0,1.0
2010-05-17,11.55,12.02,10.95,12.02,4125000,11.55,12.02,10.95,12.02,4125000,0.0,1.0
2010-05-18,11.06,12.1,10.97,11.88,4434300,11.06,12.1,10.97,11.88,4434300,0.0,1.0
2010-05-19,10.81,11.3,10.25,10.88,4297600,10.81,11.3,10.25,10.88,4297600,0.0,1.0
2010-05-20,9.6,10.28,9.58,10.27,8026500,9.6,10.28,9.58,10.27,8026500,0.0,1.0
2010-05-21,10.09,10.4,9.05,9.18,6229100,10.09,10.4,9.05,9.18,6229100,0.0,1.0
2010-05-24,9.8,10.4,9.77,10.12,3589300,9.8,10.4,9.77,10.12,3589300,0.0,1.0
2010-05-25,10.06,10.06,8.97,9.17,5793800,10.06,10.06,8.97,9.17,5793800,0.0,1.0
2010-05-26,9.82,10.86,9.76,10.43,4817300,9.82,10.86,9.76,10.43,4817300,0.0,1.0
2010-05-27,10.74,10.75,10.16,10.48,4515100,10.74,10.75,10.16,10.48,4515100,0.0,1.0
2010-05-28,10.51,10.97,10.33,10.74,3776700,10.51,10.97,10.33,10.74,3776700,0.0,1.0
2010-06-01,9.71,10.58,9.71,10.17,4310900,9.71,10.58,9.71,10.17,4310900,0.0,1.0
2010-06-02,10.31,10.31,9.65,9.81,3252100,10.31,10.31,9.65,9.81,3252100,0.0,1.0
2010-06-03,10.09,10.5,9.85,10.42,3548500,10.09,10.5,9.85,10.42,3548500,0.0,1.0
2010-06-04,9.35,10.0,9.26,9.69,3980700,9.35,10.0,9.26,9.69,3980700,0.0,1.0
2010-06-07,8.7,9.5305,8.65,9.41,4481600,8.7,9.5305,8.65,9.41,4481600,0.0,1.0
2010-06-08,8.92,9.08,8.57,9.08,4157700,8.92,9.08,8.57,9.08,4157700,0.0,1.0
2010-06-09,8.86,9.47,8.79,9.12,4382700,8.86,9.47,8.79,9.12,4382700,0.0,1.0
2010-06-10,9.52,9.53,9.12,9.13,3572000,9.52,9.53,9.12,9.13,3572000,0.0,1.0
2010-06-11,9.73,9.73,9.18,9.35,2367300,9.73,9.73,9.18,9.35,2367300,0.0,1.0
2010-06-14,9.85,10.41,9.81,9.99,3312600,9.85,10.41,9.81,9.99,3312600,0.0,1.0
2010-06-15,10.4,10.43,10.0,10.13,2868500,10.4,10.43,10.0,10.13,2868500,0.0,1.0
2010-06-16,10.22,10.39,10.08,10.24,2622700,10.22,10.39,10.08,10.24,2622700,0.0,1.0
2010-06-17,10.07,10.32,9.9,10.28,1868000,10.07,10.32,9.9,10.28,1868000,0.0,1.0
2010-06-18,10.04,10.17,9.91,10.07,1677500,10.04,10.17,9.91,10.07,1677500,0.0,1.0
2010-06-21,10.84,11.21,10.46,10.55,5736800,10.84,11.21,10.46,10.55,5736800,0.0,1.0
2010-06-22,10.43,11.07,10.38,10.92,3324300,10.43,11.07,10.38,10.92,3324300,0.0,1.0
2010-06-23,10.4,10.52,10.05,10.48,2925000,10.4,10.52,10.05,10.48,2925000,0.0,1.0
2010-06-24,9.99,10.29,9.96,10.19,2914800,9.99,10.29,9.96,10.19,2914800,0.0,1.0
2010-06-25,10.5,10.52,9.71,10.03,4351000,10.5,10.52,9.71,10.03,4351000,0.0,1.0
2010-06-28,10.03,10.47,10.01,10.44,2352800,10.03,10.47,10.01,10.44,2352800,0.0,1.0
2010-06-29,9.07,9.64,9.0,9.64,4079400,9.07,9.64,9.0,9.64,4079400,0.0,1.0
2010-06-30,8.83,9.44,8.77,9.16,3519600,8.83,9.44,8.77,9.16,3519600,0.0,1.0
2010-07-01,8.68,9.06,8.25,8.79,3968000,8.68,9.06,8.25,8.79,3968000,0.0,1.0
2010-07-02,8.6,8.91,8.39,8.9,2444000,8.6,8.91,8.39,8.9,2444000,0.0,1.0
2010-07-06,8.61,9.2,8.5,9.02,3302200,8.61,9.2,8.5,9.02,3302200,0.0,1.0
2010-07-07,9.19,9.2,8.57,8.59,4492200,9.19,9.2,8.57,8.59,4492200,0.0,1.0
2010-07-08,9.47,9.55,9.14,9.39,3265400,9.47,9.55,9.14,9.39,3265400,0.0,1.0
2010-07-09,9.77,9.93,9.4,9.48,3431300,9.77,9.93,9.4,9.48,3431300,0.0,1.0
2010-07-12,9.59,9.93,9.32,9.75,2408700,9.59,9.93,9.32,9.75,2408700,0.0,1.0
2010-07-13,9.93,10.2,9.73,10.15,3145100,9.93,10.2,9.73,10.15,3145100,0.0,1.0
2010-07-14,9.71,10.1493,9.62,9.86,3399400,9.71,10.1493,9.62,9.86,3399400,0.0,1.0
2010-07-15,9.52,9.78,9.33,9.78,1979400,9.52,9.78,9.33,9.78,1979400,0.0,1.0
2010-07-16,9.03,9.44,9.0,9.34,2805000,9.03,9.44,9.0,9.34,2805000,0.0,1.0
2010-07-19,9.09,9.19,8.82,9.05,2139000,9.09,9.19,8.82,9.05,2139000,0.0,1.0
2010-07-20,9.52,9.53,8.7,8.8,2553200,9.52,9.53,8.7,8.8,2553200,0.0,1.0
2010-07-21,9.57,9.9,9.45,9.72,2694300,9.57,9.9,9.45,9.72,2694300,0.0,1.0
2010-07-22,10.18,10.3,9.75,9.81,4272500,10.18,10.3,9.75,9.81,4272500,0.0,1.0
2010-07-23,10.75,10.77,10.0,10.1,3893900,10.75,10.77,10.0,10.1,3893900,0.0,1.0
2010-07-26,10.78,11.13,10.56,10.57,3776800,10.78,11.13,10.56,10.57,3776800,0.0,1.0
2010-07-27,10.55,11.04,10.42,10.95,3273700,10.55,11.04,10.42,10.95,3273700,0.0,1.0
2010-07-28,9.57,10.06,9.33,9.89,6837000,9.57,10.06,9.33,9.89,6837000,0.0,1.0
2010-07-29,9.81,9.9,9.48,9.7,3839400,9.81,9.9,9.48,9.7,3839400,0.0,1.0
2010-07-30,10.43,10.5,9.5501,9.59,4236600,10.43,10.5,9.5501,9.59,4236600,0.0,1.0
2010-08-02,10.91,10.99,10.71,10.83,3085300,10.91,10.99,10.71,10.83,3085300,0.0,1.0
2010-08-03,10.8,10.95,10.58,10.89,2564900,10.8,10.95,10.58,10.89,2564900,0.0,1.0
2010-08-04,11.26,11.3,10.96,10.96,3080400,11.26,11.3,10.96,10.96,3080400,0.0,1.0
2010-08-05,11.1,11.29,10.93,11.12,2134300,11.1,11.29,10.93,11.12,2134300,0.0,1.0
2010-08-06,11.21,11.23,10.79,10.82,2924100,11.21,11.23,10.79,10.82,2924100,0.0,1.0
2010-08-09,11.27,11.5,11.24,11.46,1865000,11.27,11.5,11.24,11.46,1865000,0.0,1.0
2010-08-10,10.89,11.03,10.59,10.91,3036300,10.89,11.03,10.59,10.91,3036300,0.0,1.0
2010-08-11,10.01,10.47,9.98,10.47,3720200,10.01,10.47,9.98,10.47,3720200,0.0,1.0
2010-08-12,10.15,10.34,9.66,9.75,2588900,10.15,10.34,9.66,9.75,2588900,0.0,1.0
2010-08-13,10.24,10.48,10.08,10.12,2309800,10.24,10.48,10.08,10.12,2309800,0.0,1.0
2010-08-16,10.09,10.37,9.97,9.97,1905600,10.09,10.37,9.97,9.97,1905600,0.0,1.0
2010-08-17,10.7,10.82,10.35,10.35,3370200,10.7,10.82,10.35,10.35,3370200,0.0,1.0
2010-08-18,10.7,10.85,10.52,10.75,1650800,10.7,10.85,10.52,10.75,1650800,0.0,1.0
2010-08-19,10.12,10.7085,10.06,10.59,2841800,10.12,10.7085,10.06,10.59,2841800,0.0,1.0
2010-08-20,10.13,10.13,9.85,9.98,2182400,10.13,10.13,9.85,9.98,2182400,0.0,1.0
2010-08-23,9.88,10.28,9.81,10.18,2343100,9.88,10.28,9.81,10.18,2343100,0.0,1.0
2010-08-24,9.72,10.05,9.4,9.79,4362700,9.72,10.05,9.4,9.79,4362700,0.0,1.0
2010-08-25,9.555,9.699,9.38,9.61,4158100,9.555,9.699,9.38,9.61,4158100,0.0,1.0
2010-08-26,9.44,9.85,9.38,9.75,3500700,9.44,9.85,9.38,9.75,3500700,0.0,1.0
2010-08-27,9.76,9.8,9.28,9.69,3362700,9.76,9.8,9.28,9.69,3362700,0.0,1.0
2010-08-30,9.805,9.962,9.68,9.68,1944900,9.805,9.962,9.68,9.68,1944900,0.0,1.0
2010-08-31,10.0,10.06,9.65,9.75,2579600,10.0,10.06,9.65,9.75,2579600,0.0,1.0
2010-09-01,10.54,10.56,10.18,10.27,2416700,10.54,10.56,10.18,10.27,2416700,0.0,1.0
2010-09-02,10.93,10.93,10.41,10.6,2335100,10.93,10.93,10.41,10.6,2335100,0.0,1.0
2010-09-03,10.93,11.23,10.84,11.06,2105000,10.93,11.23,10.84,11.06,2105000,0.0,1.0
2010-09-07,10.83,10.97,10.56,10.76,1509300,10.83,10.97,10.56,10.76,1509300,0.0,1.0
2010-09-08,10.97,11.16,10.9,10.91,1796100,10.97,11.16,10.9,10.91,1796100,0.0,1.0
2010-09-09,10.87,11.28,10.74,11.25,1249100,10.87,11.28,10.74,11.25,1249100,0.0,1.0
2010-09-10,11.27,11.3,10.82,10.94,2906200,11.27,11.3,10.82,10.94,2906200,0.0,1.0
2010-09-13,11.52,11.74,11.46,11.55,2182300,11.52,11.74,11.46,11.55,2182300,0.0,1.0
2010-09-14,11.34,11.56,11.23,11.45,2014600,11.34,11.56,11.23,11.45,2014600,0.0,1.0
2010-09-15,11.29,11.34,11.12,11.21,1292200,11.29,11.34,11.12,11.21,1292200,0.0,1.0
2010-09-16,11.25,11.42,11.06,11.23,1165100,11.25,11.42,11.06,11.23,1165100,0.0,1.0
2010-09-17,11.0,11.35,10.98,11.33,1651400,11.0,11.35,10.98,11.33,1651400,0.0,1.0
2010-09-20,11.7,11.75,10.98,11.1,3313100,11.7,11.75,10.98,11.1,3313100,0.0,1.0
2010-09-21,11.72,11.88,11.45,11.76,2443800,11.72,11.88,11.45,11.76,2443800,0.0,1.0
2010-09-22,11.94,12.23,11.61,11.66,2559800,11.94,12.23,11.61,11.66,2559800,0.0,1.0
2010-09-23,11.87,12.33,11.6,11.85,2805600,11.87,12.33,11.6,11.85,2805600,0.0,1.0
2010-09-24,12.65,12.65,12.06,12.24,3163000,12.65,12.65,12.06,12.24,3163000,0.0,1.0
2010-09-27,12.69,12.9,12.52,12.69,2473900,12.69,12.9,12.52,12.69,2473900,0.0,1.0
2010-09-28,12.88,12.91,12.3,12.72,2125200,12.88,12.91,12.3,12.72,2125200,0.0,1.0
2010-09-29,12.91,13.14,12.7,12.8,2161300,12.91,13.14,12.7,12.8,2161300,0.0,1.0
2010-09-30,13.17,13.26,12.69,13.06,3399000,13.17,13.26,12.69,13.06,3399000,0.0,1.0
2010-10-01,13.52,13.63,13.3,13.33,2524500,13.52,13.63,13.3,13.33,2524500,0.0,1.0
2010-10-04,12.79,13.47,11.62,13.47,2968400,12.79,13.47,11.62,13.47,2968400,0.0,1.0
2010-10-05,13.26,13.37,12.95,13.25,2493200,13.26,13.37,12.95,13.25,2493200,0.0,1.0
2010-10-06,13.47,13.66,13.3,13.3,2170700,13.47,13.66,13.3,13.3,2170700,0.0,1.0
2010-10-07,13.36,13.7,13.12,13.67,1865400,13.36,13.7,13.12,13.67,1865400,0.0,1.0
2010-10-08,13.99,14.09,13.5,13.54,3484800,13.99,14.09,13.5,13.54,3484800,0.0,1.0
2010-10-11,14.15,14.64,14.07,14.12,2298600,14.15,14.64,14.07,14.12,2298600,0.0,1.0
2010-10-12,14.41,14.41,13.82,14.12,1568100,14.41,14.41,13.82,14.12,1568100,0.0,1.0
2010-10-13,14.17,14.7,14.12,14.6,2703300,14.17,14.7,14.12,14.6,2703300,0.0,1.0
2010-10-14,14.4,14.45,14.09,14.21,1932400,14.4,14.45,14.09,14.21,1932400,0.0,1.0
2010-10-15,13.88,14.53,13.68,14.5,2687400,13.88,14.53,13.68,14.5,2687400,0.0,1.0
2010-10-18,13.96,14.07,13.58,13.83,1406500,13.96,14.07,13.58,13.83,1406500,0.0,1.0
2010-10-19,12.93,13.57,12.75,13.52,3255000,12.93,13.57,12.75,13.52,3255000,0.0,1.0
2010-10-20,13.39,13.5,13.0,13.07,1625800,13.39,13.5,13.0,13.07,1625800,0.0,1.0
2010-10-21,12.95,13.65,12.72,13.55,2093500,12.95,13.65,12.72,13.55,2093500,0.0,1.0
2010-10-22,13.05,13.15,12.85,13.08,1014400,13.05,13.15,12.85,13.08,1014400,0.0,1.0
2010-10-25,13.58,13.7,13.26,13.26,1952200,13.58,13.7,13.26,13.26,1952200,0.0,1.0
2010-10-26,13.63,13.72,13.26,13.42,1942700,13.63,13.72,13.26,13.42,1942700,0.0,1.0
2010-10-27,13.16,13.2,12.02,12.35,5184800,13.16,13.2,12.02,12.35,5184800,0.0,1.0
2010-10-28,13.07,13.38,12.91,13.12,1719000,13.07,13.38,12.91,13.12,1719000,0.0,1.0
2010-10-29,13.52,13.55,12.85,12.9,1573100,13.52,13.55,12.85,12.9,1573100,0.0,1.0
2010-11-01,13.41,13.79,13.33,13.71,1510200,13.41,13.79,13.33,13.71,1510200,0.0,1.0
2010-11-02,13.65,13.68,13.44,13.6,945100,13.65,13.68,13.44,13.6,945100,0.0,1.0
2010-11-03,14.14,14.19,13.61,13.72,2468900,14.14,14.19,13.61,13.72,2468900,0.0,1.0
2010-11-04,14.8,14.9,14.44,14.44,2167600,14.8,14.9,14.44,14.44,2167600,0.0,1.0
2010-11-05,14.81,15.091,14.71,14.8,1516400,14.81,15.091,14.71,14.8,1516400,0.0,1.0
2010-11-08,14.65,14.7,14.4,14.5,1842400,14.65,14.7,14.4,14.5,1842400,0.0,1.0
2010-11-09,14.52,14.99,14.32,14.82,1978400,14.52,14.99,14.32,14.82,1978400,0.0,1.0
2010-11-10,14.48,14.57,14.055,14.5,1722800,14.48,14.57,14.055,14.5,1722800,0.0,1.0
2010-11-11,14.95,14.96,14.1601,14.17,1451500,14.95,14.96,14.1601,14.17,1451500,0.0,1.0
2010-11-12,14.44,14.83,14.31,14.68,2077600,14.44,14.83,14.31,14.68,2077600,0.0,1.0
2010-11-15,14.19,14.74,14.19,14.66,1131600,14.19,14.74,14.19,14.66,1131600,0.0,1.0
2010-11-16,13.35,13.95,13.3,13.95,2597100,13.35,13.95,13.3,13.95,2597100,0.0,1.0
2010-11-17,13.4,13.58,13.17,13.53,1367200,13.4,13.58,13.17,13.53,1367200,0.0,1.0
2010-11-18,14.0,14.18,13.71,13.76,1460200,14.0,14.18,13.71,13.76,1460200,0.0,1.0
2010-11-19,14.43,14.45,13.71,13.88,1587500,14.43,14.45,13.71,13.88,1587500,0.0,1.0
2010-11-22,14.44,14.51,14.04,14.23,944000,14.44,14.51,14.04,14.23,944000,0.0,1.0
2010-11-23,14.04,14.19,13.89,14.19,1193800,14.04,14.19,13.89,14.19,1193800,0.0,1.0
2010-11-24,14.44,14.45,14.23,14.24,774500,14.44,14.45,14.23,14.24,774500,0.0,1.0
2010-11-26,14.23,14.39,14.09,14.24,261000,14.23,14.39,14.09,14.24,261000,0.0,1.0
2010-11-29,14.23,14.34,13.9,14.09,1347600,14.23,14.34,13.9,14.09,1347600,0.0,1.0
2010-11-30,13.86,14.13,13.8,14.02,1538000,13.86,14.13,13.8,14.02,1538000,0.0,1.0
2010-12-01,14.19,14.3,14.03,14.22,1404600,14.19,14.3,14.03,14.22,1404600,0.0,1.0
2010-12-02,14.96,15.05,14.22,14.22,2264200,14.96,15.05,14.22,14.22,2264200,0.0,1.0
2010-12-03,15.06,15.3,14.76,14.89,1958100,15.06,15.3,14.76,14.89,1958100,0.0,1.0
2010-12-06,15.15,15.33,14.91,15.07,1260600,15.15,15.33,14.91,15.07,1260600,0.0,1.0
2010-12-07,14.99,15.54,14.98,15.47,1784400,14.99,15.54,14.98,15.47,1784400,0.0,1.0
2010-12-08,14.87,15.25,14.75,15.11,1193900,14.87,15.25,14.75,15.11,1193900,0.0,1.0
2010-12-09,15.32,15.345,14.92,15.06,1184900,15.32,15.345,14.92,15.06,1184900,0.0,1.0
2010-12-10,16.0,16.18,15.15,15.35,2220000,16.0,16.18,15.15,15.35,2220000,0.0,1.0
2010-12-13,15.92,16.4,15.9,16.2999,1658900,15.92,16.4,15.9,16.2999,1658900,0.0,1.0
2010-12-14,15.69,16.21,15.6,15.98,1202500,15.69,16.21,15.6,15.98,1202500,0.0,1.0
2010-12-15,15.42,15.96,15.39,15.65,1292800,15.42,15.96,15.39,15.65,1292800,0.0,1.0
2010-12-16,16.13,16.1313,15.39,15.43,1542600,16.13,16.1313,15.39,15.43,1542600,0.0,1.0
2010-12-17,16.11,16.44,15.66,15.72,9390600,16.11,16.44,15.66,15.72,9390600,0.0,1.0
2010-12-20,16.3,16.59,15.9101,16.21,1467600,16.3,16.59,15.9101,16.21,1467600,0.0,1.0
2010-12-21,16.01,16.51,15.96,16.5,1716600,16.01,16.51,15.96,16.5,1716600,0.0,1.0
2010-12-22,15.93,16.11,15.57,16.1,1752900,15.93,16.11,15.57,16.1,1752900,0.0,1.0
2010-12-23,15.8,16.15,15.66,15.87,1080000,15.8,16.15,15.66,15.87,1080000,0.0,1.0
2010-12-27,15.98,16.09,15.32,15.64,1239400,15.98,16.09,15.32,15.64,1239400,0.0,1.0
2010-12-28,15.68,16.15,15.65,16.07,1231800,15.68,16.15,15.65,16.07,1231800,0.0,1.0
2010-12-29,15.51,15.86,15.5,15.79,1088900,15.51,15.86,15.5,15.79,1088900,0.0,1.0
2010-12-30,15.71,15.84,15.48,15.51,797500,15.71,15.84,15.48,15.51,797500,0.0,1.0
2010-12-31,15.53,15.72,15.52,15.69,870800,15.53,15.72,15.52,15.69,870800,0.0,1.0
2011-01-03,16.365,16.58,15.83,15.83,2618300,16.365,16.58,15.83,15.83,2618300,0.0,1.0
2011-01-04,16.8,17.0,16.41,16.65,2689600,16.8,17.0,16.41,16.65,2689600,0.0,1.0
2011-01-05,16.93,17.125,16.5,16.65,1960800,16.93,17.125,16.5,16.65,1960800,0.0,1.0
2011-01-06,16.78,17.14,16.55,17.09,1860300,16.78,17.14,16.55,17.09,1860300,0.0,1.0
2011-01-07,16.69,16.87,16.17,16.57,1659600,16.69,16.87,16.17,16.57,1659600,0.0,1.0
2011-01-10,16.54,16.75,16.25,16.71,1704700,16.54,16.75,16.25,16.71,1704700,0.0,1.0
2011-01-11,16.73,16.9,16.45,16.62,1430500,16.73,16.9,16.45,16.62,1430500,0.0,1.0
2011-01-12,16.73,16.95,16.46,16.95,1706900,16.73,16.95,16.46,16.95,1706900,0.0,1.0
2011-01-13,16.47,16.855,16.38,16.77,1191600,16.47,16.855,16.38,16.77,1191600,0.0,1.0
2011-01-14,15.72,16.2199,15.69,16.1,2599300,15.72,16.2199,15.69,16.1,2599300,0.0,1.0
2011-01-18,15.9575,15.97,15.66,15.7,1040900,15.9575,15.97,15.66,15.7,1040900,0.0,1.0
2011-01-19,15.01,16.13,15.0,15.99,2436400,15.01,16.13,15.0,15.99,2436400,0.0,1.0
2011-01-20,14.54,14.9,14.18,14.85,3408700,14.54,14.9,14.18,14.85,3408700,0.0,1.0
2011-01-21,14.02,14.84,14.01,14.63,1932400,14.02,14.84,14.01,14.63,1932400,0.0,1.0
2011-01-24,14.56,14.7,14.02,14.03,1811100,14.56,14.7,14.02,14.03,1811100,0.0,1.0
2011-01-25,14.24,14.53,13.9,14.5,1448300,14.24,14.53,13.9,14.5,1448300,0.0,1.0
2011-01-26,15.0,15.0,14.36,14.43,1875900,15.0,15.0,14.36,14.43,1875900,0.0,1.0
2011-01-27,14.65,15.0,14.41,15.0,1411400,14.65,15.0,14.41,15.0,1411400,0.0,1.0
2011-01-28,14.29,14.85,14.22,14.67,1584800,14.29,14.85,14.22,14.67,1584800,0.0,1.0
2011-01-31,14.87,14.9,14.33,14.4,1531800,14.87,14.9,14.33,14.4,1531800,0.0,1.0
2011-02-01,15.63,15.75,15.09,15.15,3029700,15.63,15.75,15.09,15.15,3029700,0.0,1.0
2011-02-02,15.24,15.69,15.23,15.57,1413100,15.24,15.69,15.23,15.57,1413100,0.0,1.0
2011-02-03,15.05,15.27,14.79,15.2,1996500,15.05,15.27,14.79,15.2,1996500,0.0,1.0
2011-02-04,14.93,15.19,14.8,15.14,1862200,14.93,15.19,14.8,15.14,1862200,0.0,1.0
2011-02-07,15.26,15.54,15.01,15.05,1557200,15.26,15.54,15.01,15.05,1557200,0.0,1.0
2011-02-08,15.68,15.68,15.2,15.32,2127700,15.68,15.68,15.2,15.32,2127700,0.0,1.0
2011-02-09,15.17,15.55,15.1,15.47,1816200,15.17,15.55,15.1,15.47,1816200,0.0,1.0
2011-02-10,15.41,15.52,14.75,14.88,1599700,15.41,15.52,14.75,14.88,1599700,0.0,1.0
2011-02-11,15.83,15.88,15.2,15.33,1679300,15.83,15.88,15.2,15.33,1679300,0.0,1.0
2011-02-14,15.83,16.2499,15.75,15.89,2371100,15.83,16.2499,15.75,15.89,2371100,0.0,1.0
2011-02-15,15.45,15.82,15.39,15.75,2881600,15.45,15.82,15.39,15.75,2881600,0.0,1.0
2011-02-16,17.38,17.48,16.3,16.4988,6467500,17.38,17.48,16.3,16.4988,6467500,0.0,1.0
2011-02-17,17.45,17.71,17.02,17.38,3523600,17.45,17.71,17.02,17.38,3523600,0.0,1.0
2011-02-18,16.98,17.71,16.8,17.71,1962800,16.98,17.71,16.8,17.71,1962800,0.0,1.0
2011-02-22,16.12,17.15,16.06,16.65,2136800,16.12,17.15,16.06,16.65,2136800,0.0,1.0
2011-02-23,15.9,16.37,15.24,16.17,2958600,15.9,16.37,15.24,16.17,2958600,0.0,1.0
2011-02-24,16.08,16.3,15.69,15.69,1698500,16.08,16.3,15.69,15.69,1698500,0.0,1.0
2011-02-25,16.16,16.46,15.89,16.22,2246300,16.16,16.46,15.89,16.22,2246300,0.0,1.0
2011-02-28,16.95,17.23,16.66,16.73,3113200,16.95,17.23,16.66,16.73,3113200,0.0,1.0
2011-03-01,15.88,16.89,15.84,16.82,2958400,15.88,16.89,15.84,16.82,2958400,0.0,1.0
2011-03-02,15.72,16.329,15.68,15.95,1586600,15.72,16.329,15.68,15.95,1586600,0.0,1.0
2011-03-03,16.39,16.4601,16.1,16.19,1446900,16.39,16.4601,16.1,16.19,1446900,0.0,1.0
2011-03-04,16.7,16.7,16.11,16.42,2066700,16.7,16.7,16.11,16.42,2066700,0.0,1.0
2011-03-07,16.58,16.82,16.14,16.72,2568200,16.58,16.82,16.14,16.72,2568200,0.0,1.0
2011-03-08,16.81,16.9,16.05,16.53,1714100,16.81,16.9,16.05,16.53,1714100,0.0,1.0
2011-03-09,16.8,16.88,16.41,16.67,2429000,16.8,16.88,16.41,16.67,2429000,0.0,1.0
2011-03-10,16.6,16.81,15.92,16.35,3178900,16.6,16.81,15.92,16.35,3178900,0.0,1.0
2011-03-11,17.13,17.25,16.2,16.43,2159700,17.13,17.25,16.2,16.43,2159700,0.0,1.0
2011-03-14,17.19,17.44,16.81,17.15,1747500,17.19,17.44,16.81,17.15,1747500,0.0,1.0
2011-03-15,17.01,17.23,16.16,16.33,1847400,17.01,17.23,16.16,16.33,1847400,0.0,1.0
2011-03-16,16.51,17.23,16.28,17.0,1932500,16.51,17.23,16.28,17.0,1932500,0.0,1.0
2011-03-17,16.81,17.14,16.71,17.01,1303300,16.81,17.14,16.71,17.01,1303300,0.0,1.0
2011-03-18,16.94,17.15,16.7,17.09,3669200,16.94,17.15,16.7,17.09,3669200,0.0,1.0
2011-03-21,17.24,17.35,17.03,17.2,1806300,17.24,17.35,17.03,17.2,1806300,0.0,1.0
2011-03-22,17.23,17.55,17.03,17.28,1224700,17.23,17.55,17.03,17.28,1224700,0.0,1.0
2011-03-23,17.97,18.24,17.1,17.1,2217300,17.97,18.24,17.1,17.1,2217300,0.0,1.0
2011-03-24,17.94,18.32,17.68,18.25,2014100,17.94,18.32,17.68,18.25,2014100,0.0,1.0
2011-03-25,18.13,18.58,17.85,18.17,1729800,18.13,18.58,17.85,18.17,1729800,0.0,1.0
2011-03-28,18.05,18.46,18.05,18.15,1029000,18.05,18.46,18.05,18.15,1029000,0.0,1.0
2011-03-29,18.59,18.6,17.95,18.04,1162000,18.59,18.6,17.95,18.04,1162000,0.0,1.0
2011-03-30,18.65,19.0,18.2,18.87,1724500,18.65,19.0,18.2,18.87,1724500,0.0,1.0
2011-03-31,18.68,18.92,18.55,18.6,1093300,18.68,18.92,18.55,18.6,1093300,0.0,1.0
2011-04-01,18.93,19.17,18.73,18.92,1315700,18.93,19.17,18.73,18.92,1315700,0.0,1.0
2011-04-04,19.17,19.23,18.95,19.01,1170900,19.17,19.23,18.95,19.01,1170900,0.0,1.0
2011-04-05,20.06,20.39,19.02,19.05,1980600,20.06,20.39,19.02,19.05,1980600,0.0,1.0
2011-04-06,20.17,20.76,20.03,20.21,1578000,20.17,20.76,20.03,20.21,1578000,0.0,1.0
2011-04-07,20.22,20.69,20.01,20.25,1329400,20.22,20.69,20.01,20.25,1329400,0.0,1.0
2011-04-08,19.98,20.64,19.92,20.63,958000,19.98,20.64,19.92,20.63,958000,0.0,1.0
2011-04-11,19.65,20.48,19.5,20.16,1457200,19.65,20.48,19.5,20.16,1457200,0.0,1.0
2011-04-12,18.335,19.17,18.27,19.0,2482300,18.335,19.17,18.27,19.0,2482300,0.0,1.0
2011-04-13,18.23,18.85,17.83,18.66,1819300,18.23,18.85,17.83,18.66,1819300,0.0,1.0
2011-04-14,18.04,18.28,17.76,18.18,2088500,18.04,18.28,17.76,18.18,2088500,0.0,1.0
2011-04-15,18.34,18.38,17.8,17.98,1907200,18.34,18.38,17.8,17.98,1907200,0.0,1.0
2011-04-18,17.79,18.05,17.56,17.84,1975700,17.79,18.05,17.56,17.84,1975700,0.0,1.0
2011-04-19,18.13,18.171,17.63,17.91,1802300,18.13,18.171,17.63,17.91,1802300,0.0,1.0
2011-04-20,18.84,18.92,18.52,18.72,1401300,18.84,18.92,18.52,18.72,1401300,0.0,1.0
2011-04-21,19.04,19.29,18.89,19.14,1800700,19.04,19.29,18.89,19.14,1800700,0.0,1.0
2011-04-25,20.05,20.165,19.03,19.03,2697500,20.05,20.165,19.03,19.03,2697500,0.0,1.0
2011-04-26,20.05,20.235,19.54,20.07,2401600,20.05,20.235,19.54,20.07,2401600,0.0,1.0
2011-04-27,20.13,20.23,19.48,20.05,2597900,20.13,20.23,19.48,20.05,2597900,0.0,1.0
2011-04-28,19.94,20.38,19.82,20.13,1901500,19.94,20.38,19.82,20.13,1901500,0.0,1.0
2011-04-29,19.98,20.12,19.7,19.93,1712100,19.98,20.12,19.7,19.93,1712100,0.0,1.0
2011-05-02,19.86,20.56,19.73,20.19,1654800,19.86,20.56,19.73,20.19,1654800,0.0,1.0
2011-05-03,19.74,20.2606,19.47,19.85,2700000,19.74,20.2606,19.47,19.85,2700000,0.0,1.0
2011-05-04,16.52,18.57,16.45,18.41,6804400,16.52,18.57,16.45,18.41,6804400,0.0,1.0
2011-05-05,16.27,17.1,16.22,16.47,2898900,16.27,17.1,16.22,16.47,2898900,0.0,1.0
2011-05-06,16.72,17.3,16.32,16.55,3416300,16.72,17.3,16.32,16.55,3416300,0.0,1.0
2011-05-09,17.05,17.155,16.57,16.97,1825600,17.05,17.155,16.57,16.97,1825600,0.0,1.0
2011-05-10,17.01,17.38,16.88,17.25,1635400,17.01,17.38,16.88,17.25,1635400,0.0,1.0
2011-05-11,16.18,16.92,16.05,16.91,2500000,16.18,16.92,16.05,16.91,2500000,0.0,1.0
2011-05-12,16.39,16.59,15.81,16.08,2100000,16.39,16.59,15.81,16.08,2100000,0.0,1.0
2011-05-13,15.7,16.5,15.63,16.37,1717700,15.7,16.5,15.63,16.37,1717700,0.0,1.0
2011-05-16,16.05,16.54,15.45,15.62,2038100,16.05,16.54,15.45,15.62,2038100,0.0,1.0
2011-05-17,15.74,16.1,15.42,15.94,1571300,15.74,16.1,15.42,15.94,1571300,0.0,1.0
2011-05-18,15.85,16.14,15.73,15.91,2273100,15.85,16.14,15.73,15.91,2273100,0.0,1.0
2011-05-19,15.56,16.1,15.34,15.87,2259900,15.56,16.1,15.34,15.87,2259900,0.0,1.0
2011-05-20,15.42,15.73,15.2,15.45,1595900,15.42,15.73,15.2,15.45,1595900,0.0,1.0
2011-05-23,15.18,15.26,14.88,15.09,1900000,15.18,15.26,14.88,15.09,1900000,0.0,1.0
2011-05-24,15.36,15.85,15.21,15.39,2415700,15.36,15.85,15.21,15.39,2415700,0.0,1.0
2011-05-25,15.6,15.77,15.29,15.38,979900,15.6,15.77,15.29,15.38,979900,0.0,1.0
2011-05-26,15.65,15.76,15.37,15.55,857000,15.65,15.76,15.37,15.55,857000,0.0,1.0
2011-05-27,15.88,16.0,15.72,15.75,913000,15.88,16.0,15.72,15.75,913000,0.0,1.0
2011-05-31,16.14,16.23,15.61,16.13,1140400,16.14,16.23,15.61,16.13,1140400,0.0,1.0
2011-06-01,14.98,16.1099,14.88,16.08,3537600,14.98,16.1099,14.88,16.08,3537600,0.0,1.0
2011-06-02,15.46,15.64,15.04,15.05,1612500,15.46,15.64,15.04,15.05,1612500,0.0,1.0
2011-06-03,14.95,15.31,14.9,15.07,1518800,14.95,15.31,14.9,15.07,1518800,0.0,1.0
2011-06-06,14.68,15.34,14.66,15.17,1770700,14.68,15.34,14.66,15.17,1770700,0.0,1.0
2011-06-07,14.7,15.19,14.69,14.92,2336000,14.7,15.19,14.69,14.92,2336000,0.0,1.0
2011-06-08,14.3,14.7599,14.22,14.65,1885500,14.3,14.7599,14.22,14.65,1885500,0.0,1.0
2011-06-09,14.54,14.6,14.25,14.46,1583800,14.54,14.6,14.25,14.46,1583800,0.0,1.0
2011-06-10,14.64,14.8582,14.32,14.39,1637900,14.64,14.8582,14.32,14.39,1637900,0.0,1.0
2011-06-13,14.41,14.79,14.07,14.79,2162300,14.41,14.79,14.07,14.79,2162300,0.0,1.0
2011-06-14,14.865,15.0201,14.61,14.61,1292200,14.865,15.0201,14.61,14.61,1292200,0.0,1.0
2011-06-15,14.28,14.88,14.16,14.57,1466300,14.28,14.88,14.16,14.57,1466300,0.0,1.0
2011-06-16,13.97,14.42,13.6,14.28,1837800,13.97,14.42,13.6,14.28,1837800,0.0,1.0
2011-06-17,14.01,14.45,13.91,14.36,1796900,14.01,14.45,13.91,14.36,1796900,0.0,1.0
2011-06-20,13.945,14.15,13.815,13.94,1022900,13.945,14.15,13.815,13.94,1022900,0.0,1.0
2011-06-21,14.5,14.54,14.06,14.14,1294300,14.5,14.54,14.06,14.14,1294300,0.0,1.0
2011-06-22,14.59,14.94,14.4,14.48,1065500,14.59,14.94,14.4,14.48,1065500,0.0,1.0
2011-06-23,14.4,14.4,13.8,14.33,2729000,14.4,14.4,13.8,14.33,2729000,0.0,1.0
2011-06-24,14.22,14.68,14.11,14.48,3176200,14.22,14.68,14.11,14.48,3176200,0.0,1.0
2011-06-27,14.51,14.58,14.06,14.27,1239300,14.51,14.58,14.06,14.27,1239300,0.0,1.0
2011-06-28,15.0,15.01,14.56,14.61,1248000,15.0,15.01,14.56,14.61,1248000,0.0,1.0
2011-06-29,15.51,15.69,14.9401,15.12,1650400,15.51,15.69,14.9401,15.12,1650400,0.0,1.0
2011-06-30,15.65,15.84,15.54,15.59,1315800,15.65,15.84,15.54,15.59,1315800,0.0,1.0
2011-07-01,16.08,16.11,15.35,15.71,1553500,16.08,16.11,15.35,15.71,1553500,0.0,1.0
2011-07-05,15.98,16.1,15.82,16.03,1273400,15.98,16.1,15.82,16.03,1273400,0.0,1.0
2011-07-06,15.87,15.96,15.65,15.96,945100,15.87,15.96,15.65,15.96,945100,0.0,1.0
2011-07-07,16.34,16.55,16.02,16.15,1162600,16.34,16.55,16.02,16.15,1162600,0.0,1.0
2011-07-08,15.81,16.05,15.5,15.93,1569700,15.81,16.05,15.5,15.93,1569700,0.0,1.0
2011-07-11,15.14,15.63,15.01,15.53,1256600,15.14,15.63,15.01,15.53,1256600,0.0,1.0
2011-07-12,14.92,15.26,14.84,15.09,1062000,14.92,15.26,14.84,15.09,1062000,0.0,1.0
2011-07-13,14.74,15.44,14.69,15.03,2136300,14.74,15.44,14.69,15.03,2136300,0.0,1.0
2011-07-14,13.7,14.95,13.65,14.84,3492100,13.7,14.95,13.65,14.84,3492100,0.0,1.0
2011-07-15,14.09,14.17,13.57,13.92,2322500,14.09,14.17,13.57,13.92,2322500,0.0,1.0
2011-07-18,13.85,14.31,13.725,14.01,1528100,13.85,14.31,13.725,14.01,1528100,0.0,1.0
2011-07-19,14.09,14.58,13.96,14.57,1729100,14.09,14.58,13.96,14.57,1729100,0.0,1.0
2011-07-20,14.24,14.4,14.01,14.12,1269500,14.24,14.4,14.01,14.12,1269500,0.0,1.0
2011-07-21,14.45,14.4699,14.22,14.32,1032400,14.45,14.4699,14.22,14.32,1032400,0.0,1.0
2011-07-22,14.5,14.58,14.34,14.4,852800,14.5,14.58,14.34,14.4,852800,0.0,1.0
2011-07-25,14.27,14.51,14.23,14.28,790400,14.27,14.51,14.23,14.28,790400,0.0,1.0
2011-07-26,14.01,14.13,13.7,14.01,1456800,14.01,14.13,13.7,14.01,1456800,0.0,1.0
2011-07-27,13.22,13.94,13.18,13.87,1775700,13.22,13.94,13.18,13.87,1775700,0.0,1.0
2011-07-28,12.99,13.31,12.96,13.31,1450900,12.99,13.31,12.96,13.31,1450900,0.0,1.0
2011-07-29,13.02,13.26,12.52,12.78,1657000,13.02,13.26,12.52,12.78,1657000,0.0,1.0
2011-08-01,12.62,13.4,12.48,13.32,1650700,12.62,13.4,12.48,13.32,1650700,0.0,1.0
2011-08-02,11.97,12.77,11.92,12.55,1851500,11.97,12.77,11.92,12.55,1851500,0.0,1.0
2011-08-03,11.97,12.25,11.42,12.03,1545400,11.97,12.25,11.42,12.03,1545400,0.0,1.0
2011-08-04,10.79,11.7529,10.735,11.75,2731700,10.79,11.7529,10.735,11.75,2731700,0.0,1.0
2011-08-05,10.72,11.51,10.27,11.11,3126200,10.72,11.51,10.27,11.11,3126200,0.0,1.0
2011-08-08,8.79,10.36,8.721,10.1,3664700,8.79,10.36,8.721,10.1,3664700,0.0,1.0
2011-08-09,10.17,10.17,9.07,9.24,3983900,10.17,10.17,9.07,9.24,3983900,0.0,1.0
2011-08-10,9.41,10.08,9.38,9.84,3367300,9.41,10.08,9.38,9.84,3367300,0.0,1.0
2011-08-11,10.57,10.8,9.25,9.52,4140200,10.57,10.8,9.25,9.52,4140200,0.0,1.0
2011-08-12,11.02,11.47,10.86,10.96,3547500,11.02,11.47,10.86,10.96,3547500,0.0,1.0
2011-08-15,11.54,11.67,11.37,11.54,1469600,11.54,11.67,11.37,11.54,1469600,0.0,1.0
2011-08-16,11.0,11.37,10.9,11.27,2628400,11.0,11.37,10.9,11.27,2628400,0.0,1.0
2011-08-17,11.02,11.34,10.9,11.13,1549000,11.02,11.34,10.9,11.13,1549000,0.0,1.0
2011-08-18,10.21,10.61,10.07,10.47,1965100,10.21,10.61,10.07,10.47,1965100,0.0,1.0
2011-08-19,10.08,11.0,9.83,9.92,2713500,10.08,11.0,9.83,9.92,2713500,0.0,1.0
2011-08-22,10.05,10.78,9.96,10.57,1495300,10.05,10.78,9.96,10.57,1495300,0.0,1.0
2011-08-23,10.77,10.78,9.95,10.14,1786300,10.77,10.78,9.95,10.14,1786300,0.0,1.0
2011-08-24,11.02,11.09,10.55,10.71,1724000,11.02,11.09,10.55,10.71,1724000,0.0,1.0
2011-08-25,10.7,11.17,10.65,11.12,1665900,10.7,11.17,10.65,11.12,1665900,0.0,1.0
2011-08-26,11.11,11.22,10.41,10.51,1448300,11.11,11.22,10.41,10.51,1448300,0.0,1.0
2011-08-29,11.88,11.89,11.35,11.38,1044600,11.88,11.89,11.35,11.38,1044600,0.0,1.0
2011-08-30,11.79,12.02,11.51,11.64,1496500,11.79,12.02,11.51,11.64,1496500,0.0,1.0
2011-08-31,12.17,12.54,11.94,12.09,2091800,12.17,12.54,11.94,12.09,2091800,0.0,1.0
2011-09-01,11.49,12.28,11.46,12.12,2187900,11.49,12.28,11.46,12.12,2187900,0.0,1.0
2011-09-02,11.09,11.29,10.92,11.08,1445300,11.09,11.29,10.92,11.08,1445300,0.0,1.0
2011-09-06,10.93,10.95,10.4,10.57,1350100,10.93,10.95,10.4,10.57,1350100,0.0,1.0
2011-09-07,11.65,11.75,11.12,11.12,1482100,11.65,11.75,11.12,11.12,1482100,0.0,1.0
2011-09-08,11.18,11.74,11.1,11.51,1127000,11.18,11.74,11.1,11.51,1127000,0.0,1.0
2011-09-09,10.89,11.19,10.67,11.05,1891600,10.89,11.19,10.67,11.05,1891600,0.0,1.0
2011-09-12,10.87,11.1,10.48,10.71,1335300,10.87,11.1,10.48,10.71,1335300,0.0,1.0
2011-09-13,11.08,11.19,10.79,10.94,1336300,11.08,11.19,10.79,10.94,1336300,0.0,1.0
2011-09-14,11.18,11.4,10.75,11.24,1260100,11.18,11.4,10.75,11.24,1260100,0.0,1.0
2011-09-15,11.5,11.54,11.2,11.36,914900,11.5,11.54,11.2,11.36,914900,0.0,1.0
2011-09-16,11.52,11.65,11.22,11.57,1722800,11.52,11.65,11.22,11.57,1722800,0.0,1.0
2011-09-19,11.19,11.3,10.8,11.17,998500,11.19,11.3,10.8,11.17,998500,0.0,1.0
2011-09-20,10.57,11.29,10.55,11.19,1311200,10.57,11.29,10.55,11.19,1311200,0.0,1.0
2011-09-21,9.86,10.65,9.85,10.56,1434600,9.86,10.65,9.85,10.56,1434600,0.0,1.0
2011-09-22,9.2,9.54,8.94,9.49,2097400,9.2,9.54,8.94,9.49,2097400,0.0,1.0
2011-09-23,9.17,9.42,8.97,9.03,1133000,9.17,9.42,8.97,9.03,1133000,0.0,1.0
2011-09-26,9.37,9.38,8.83,9.3,1483300,9.37,9.38,8.83,9.3,1483300,0.0,1.0
2011-09-27,9.93,10.46,9.6,9.68,1840900,9.93,10.46,9.6,9.68,1840900,0.0,1.0
2011-09-28,9.04,10.15,8.9899,10.01,1959200,9.04,10.15,8.9899,10.01,1959200,0.0,1.0
2011-09-29,9.39,9.51,9.01,9.35,2080100,9.39,9.51,9.01,9.35,2080100,0.0,1.0
2011-09-30,8.94,9.26,8.81,9.13,1401000,8.94,9.26,8.81,9.13,1401000,0.0,1.0
2011-10-03,7.9,8.63,7.85,8.55,2849800,7.9,8.63,7.85,8.55,2849800,0.0,1.0
2011-10-04,8.35,8.38,7.25,7.58,2525200,8.35,8.38,7.25,7.58,2525200,0.0,1.0
2011-10-05,8.98,9.0,8.06,8.31,1994900,8.98,9.0,8.06,8.31,1994900,0.0,1.0
2011-10-06,9.28,9.48,8.88,9.01,2177000,9.28,9.48,8.88,9.01,2177000,0.0,1.0
2011-10-07,9.03,9.49,8.7,9.49,1862700,9.03,9.49,8.7,9.49,1862700,0.0,1.0
2011-10-10,9.56,9.56,9.2798,9.4,1257500,9.56,9.56,9.2798,9.4,1257500,0.0,1.0
2011-10-11,9.9,9.96,9.3,9.38,1370300,9.9,9.96,9.3,9.38,1370300,0.0,1.0
2011-10-12,10.1,10.29,9.63,9.8,1673900,10.1,10.29,9.63,9.8,1673900,0.0,1.0
2011-10-13,9.89,10.1,9.66,9.97,1523700,9.89,10.1,9.66,9.97,1523700,0.0,1.0
2011-10-14,9.9,10.34,9.74,10.13,1810100,9.9,10.34,9.74,10.13,1810100,0.0,1.0
2011-10-17,9.23,9.78,9.2,9.72,1318200,9.23,9.78,9.2,9.72,1318200,0.0,1.0
2011-10-18,9.86,9.95,8.8,9.21,2045400,9.86,9.95,8.8,9.21,2045400,0.0,1.0
2011-10-19,9.28,9.88,9.19,9.78,1542200,9.28,9.88,9.19,9.78,1542200,0.0,1.0
2011-10-20,9.39,9.5,9.0,9.21,1590000,9.39,9.5,9.0,9.21,1590000,0.0,1.0
2011-10-21,9.62,9.79,9.32,9.67,1642400,9.62,9.79,9.32,9.67,1642400,0.0,1.0
2011-10-24,10.55,10.59,9.75,9.77,2221700,10.55,10.59,9.75,9.77,2221700,0.0,1.0
2011-10-25,10.16,10.4992,10.06,10.38,2773000,10.16,10.4992,10.06,10.38,2773000,0.0,1.0
2011-10-26,9.85,10.47,9.43,10.0,3467500,9.85,10.47,9.43,10.0,3467500,0.0,1.0
2011-10-27,11.71,11.95,10.44,10.44,3620800,11.71,11.95,10.44,10.44,3620800,0.0,1.0
2011-10-28,12.13,12.3,11.49,11.63,2129200,12.13,12.3,11.49,11.63,2129200,0.0,1.0
2011-10-31,11.16,11.71,11.15,11.71,1540000,11.16,11.71,11.15,11.71,1540000,0.0,1.0
2011-11-01,10.58,10.81,10.25,10.65,2595800,10.58,10.81,10.25,10.65,2595800,0.0,1.0
2011-11-02,11.13,11.36,10.77,10.91,1513500,11.13,11.36,10.77,10.91,1513500,0.0,1.0
2011-11-03,11.63,11.73,11.03,11.5,1717400,11.63,11.73,11.03,11.5,1717400,0.0,1.0
2011-11-04,11.72,11.87,11.25,11.51,1109800,11.72,11.87,11.25,11.51,1109800,0.0,1.0
2011-11-07,11.46,11.99,11.25,11.61,1395800,11.46,11.99,11.25,11.61,1395800,0.0,1.0
2011-11-08,11.29,11.73,11.04,11.66,2455800,11.29,11.73,11.04,11.66,2455800,0.0,1.0
2011-11-09,10.39,10.8499,10.26,10.76,2740400,10.39,10.8499,10.26,10.76,2740400,0.0,1.0
2011-11-10,10.57,10.8,10.28,10.65,1507000,10.57,10.8,10.28,10.65,1507000,0.0,1.0
2011-11-11,11.01,11.25,10.74,10.78,1077800,11.01,11.25,10.74,10.78,1077800,0.0,1.0
2011-11-14,10.81,11.04,10.63,10.71,1233300,10.81,11.04,10.63,10.71,1233300,0.0,1.0
2011-11-15,11.08,11.19,10.65,10.6701,1068400,11.08,11.19,10.65,10.6701,1068400,0.0,1.0
2011-11-16,10.37,10.94,10.31,10.81,1967200,10.37,10.94,10.31,10.81,1967200,0.0,1.0
2011-11-17,9.66,10.37,9.5,10.31,2669500,9.66,10.37,9.5,10.31,2669500,0.0,1.0
2011-11-18,9.52,9.89,9.43,9.73,1323400,9.52,9.89,9.43,9.73,1323400,0.0,1.0
2011-11-21,8.9,9.26,8.6,9.15,2159000,8.9,9.26,8.6,9.15,2159000,0.0,1.0
2011-11-22,8.81,9.04,8.38,8.99,2358700,8.81,9.04,8.38,8.99,2358700,0.0,1.0
2011-11-23,8.17,8.67,8.12,8.64,2821900,8.17,8.67,8.12,8.64,2821900,0.0,1.0
2011-11-25,7.89,8.31,7.79,8.04,1210000,7.89,8.31,7.79,8.04,1210000,0.0,1.0
2011-11-28,8.53,8.7,8.4,8.53,2183300,8.53,8.7,8.4,8.53,2183300,0.0,1.0
2011-11-29,8.53,8.59,8.27,8.59,1495300,8.53,8.59,8.27,8.59,1495300,0.0,1.0
2011-11-30,9.63,9.63,9.1,9.12,2859000,9.63,9.63,9.1,9.12,2859000,0.0,1.0
2011-12-01,9.51,9.69,9.29,9.45,1696700,9.51,9.69,9.29,9.45,1696700,0.0,1.0
2011-12-02,9.55,9.89,9.49,9.78,1712400,9.55,9.89,9.49,9.78,1712400,0.0,1.0
2011-12-05,10.04,10.19,9.7,9.86,2078300,10.04,10.19,9.7,9.86,2078300,0.0,1.0
2011-12-06,10.12,10.3,9.77,9.99,1670000,10.12,10.3,9.77,9.99,1670000,0.0,1.0
2011-12-07,10.33,10.4,9.872,9.94,2011900,10.33,10.4,9.872,9.94,2011900,0.0,1.0
2011-12-08,9.73,10.32,9.66,10.16,1766400,9.73,10.32,9.66,10.16,1766400,0.0,1.0
2011-12-09,10.17,10.27,9.76,9.79,1736300,10.17,10.27,9.76,9.79,1736300,0.0,1.0
2011-12-12,9.68,9.79,9.45,9.75,2000800,9.68,9.79,9.45,9.75,2000800,0.0,1.0
2011-12-13,9.15,9.92,9.039,9.79,1668300,9.15,9.92,9.039,9.79,1668300,0.0,1.0
2011-12-14,8.72,9.12,8.68,9.12,3515500,8.72,9.12,8.68,9.12,3515500,0.0,1.0
2011-12-15,8.57,9.08,8.5,8.98,1812600,8.57,9.08,8.5,8.98,1812600,0.0,1.0
2011-12-16,8.64,8.83,8.44,8.73,2557900,8.64,8.83,8.44,8.73,2557900,0.0,1.0
2011-12-19,8.16,8.68,8.06,8.68,1983700,8.16,8.68,8.06,8.68,1983700,0.0,1.0
2011-12-20,8.62,8.63,8.4,8.46,1699900,8.62,8.63,8.4,8.46,1699900,0.0,1.0
2011-12-21,8.67,8.71,8.37,8.56,1437100,8.67,8.71,8.37,8.56,1437100,0.0,1.0
2011-12-22,8.88,9.0,8.69,8.69,1246100,8.88,9.0,8.69,8.69,1246100,0.0,1.0
2011-12-23,8.84,8.94,8.76,8.94,673000,8.84,8.94,8.76,8.94,673000,0.0,1.0
2011-12-27,8.73,8.872,8.7,8.79,640700,8.73,8.872,8.7,8.79,640700,0.0,1.0
2011-12-28,8.27,8.77,8.175,8.74,1655000,8.27,8.77,8.175,8.74,1655000,0.0,1.0
2011-12-29,8.37,8.48,8.25,8.32,821900,8.37,8.48,8.25,8.32,821900,0.0,1.0
2011-12-30,8.51,8.62,8.29,8.37,828000,8.51,8.62,8.29,8.37,828000,0.0,1.0
2012-01-03,9.12,9.2,8.85,8.89,1963400,9.12,9.2,8.85,8.89,1963400,0.0,1.0
2012-01-04,9.15,9.26,8.75,9.05,1487800,9.15,9.26,8.75,9.05,1487800,0.0,1.0
2012-01-05,8.99,9.19,8.8,9.03,1107600,8.99,9.19,8.8,9.03,1107600,0.0,1.0
2012-01-06,9.03,9.24,8.84,9.0,1714500,9.03,9.24,8.84,9.0,1714500,0.0,1.0
2012-01-09,9.09,9.25,8.97,9.06,1297500,9.09,9.25,8.97,9.06,1297500,0.0,1.0
2012-01-10,9.4,9.68,9.35,9.48,1252200,9.4,9.68,9.35,9.48,1252200,0.0,1.0
2012-01-11,9.68,9.75,9.36,9.36,1092600,9.68,9.75,9.36,9.36,1092600,0.0,1.0
2012-01-12,9.89,9.89,9.53,9.75,1221200,9.89,9.89,9.53,9.75,1221200,0.0,1.0
2012-01-13,9.59,9.72,9.425,9.72,1079900,9.59,9.72,9.425,9.72,1079900,0.0,1.0
2012-01-17,9.475,9.96,9.42,9.79,1123700,9.475,9.96,9.42,9.79,1123700,0.0,1.0
2012-01-18,9.87,9.88,9.41,9.49,830200,9.87,9.88,9.41,9.49,830200,0.0,1.0
2012-01-19,10.13,10.47,9.98,9.99,1188800,10.13,10.47,9.98,9.99,1188800,0.0,1.0
2012-01-20,10.12,10.24,9.94,10.09,835800,10.12,10.24,9.94,10.09,835800,0.0,1.0
2012-01-23,10.34,10.48,10.05,10.1,1278900,10.34,10.48,10.05,10.1,1278900,0.0,1.0
2012-01-24,10.38,10.42,10.03,10.18,828600,10.38,10.42,10.03,10.18,828600,0.0,1.0
2012-01-25,10.92,11.0,10.24,10.36,1762100,10.92,11.0,10.24,10.36,1762100,0.0,1.0
2012-01-26,10.73,11.231,10.62,11.05,1658200,10.73,11.231,10.62,11.05,1658200,0.0,1.0
2012-01-27,10.91,10.989,10.53,10.66,920800,10.91,10.989,10.53,10.66,920800,0.0,1.0
2012-01-30,10.62,10.84,10.52,10.59,1170100,10.62,10.84,10.52,10.59,1170100,0.0,1.0
2012-01-31,10.03,10.82,9.8,10.77,2962300,10.03,10.82,9.8,10.77,2962300,0.0,1.0
2012-02-01,10.34,10.49,10.06,10.3,1373300,10.34,10.49,10.06,10.3,1373300,0.0,1.0
2012-02-02,10.62,10.875,10.22,10.22,1076300,10.62,10.875,10.22,10.22,1076300,0.0,1.0
2012-02-03,10.98,11.03,10.76,10.9,1381800,10.98,11.03,10.76,10.9,1381800,0.0,1.0
2012-02-06,10.97,11.08,10.8,10.8,680500,10.97,11.08,10.8,10.8,680500,0.0,1.0
2012-02-07,10.77,11.07,10.56,11.0,1024000,10.77,11.07,10.56,11.0,1024000,0.0,1.0
2012-02-08,11.06,11.29,10.82,10.87,1319900,11.06,11.29,10.82,10.87,1319900,0.0,1.0
2012-02-09,11.15,11.3,11.05,11.14,1516100,11.15,11.3,11.05,11.14,1516100,0.0,1.0
2012-02-10,10.58,10.92,10.46,10.91,1485600,10.58,10.92,10.46,10.91,1485600,0.0,1.0
2012-02-13,10.66,10.88,10.48,10.78,878900,10.66,10.88,10.48,10.78,878900,0.0,1.0
2012-02-14,10.34,10.62,10.15,10.55,1284400,10.34,10.62,10.15,10.55,1284400,0.0,1.0
2012-02-15,10.13,10.54,10.06,10.43,1428800,10.13,10.54,10.06,10.43,1428800,0.0,1.0
2012-02-16,10.64,10.64,10.09,10.13,1406300,10.64,10.64,10.09,10.13,1406300,0.0,1.0
2012-02-17,10.44,10.77,10.36,10.73,1099600,10.44,10.77,10.36,10.73,1099600,0.0,1.0
2012-02-21,10.67,10.86,10.4,10.52,1701100,10.67,10.86,10.4,10.52,1701100,0.0,1.0
2012-02-22,10.525,10.81,10.46,10.63,1506000,10.525,10.81,10.46,10.63,1506000,0.0,1.0
2012-02-23,10.73,10.73,10.35,10.5,1351000,10.73,10.73,10.35,10.5,1351000,0.0,1.0
2012-02-24,10.46,10.77,10.4,10.45,1640900,10.46,10.77,10.4,10.45,1640900,0.0,1.0
2012-02-27,10.0,10.42,10.0,10.27,1607500,10.0,10.42,10.0,10.27,1607500,0.0,1.0
2012-02-28,10.11,10.19,9.92,10.0,1298100,10.11,10.19,9.92,10.0,1298100,0.0,1.0
2012-02-29,9.815,10.37,9.81,10.19,1879700,9.815,10.37,9.81,10.19,1879700,0.0,1.0
2012-03-01,10.13,10.23,9.88,9.98,1946900,10.13,10.23,9.88,9.98,1946900,0.0,1.0
2012-03-02,9.88,10.22,9.83,10.14,1616700,9.88,10.22,9.83,10.14,1616700,0.0,1.0
2012-03-05,9.28,9.85,9.16,9.84,1749400,9.28,9.85,9.16,9.84,1749400,0.0,1.0
2012-03-06,8.77,9.07,8.72,9.05,1541100,8.77,9.07,8.72,9.05,1541100,0.0,1.0
2012-03-07,8.79,8.93,8.65,8.89,1291800,8.79,8.93,8.65,8.89,1291800,0.0,1.0
2012-03-08,8.83,9.06,8.7,8.94,1313100,8.83,9.06,8.7,8.94,1313100,0.0,1.0
2012-03-09,9.12,9.42,8.82,8.83,1527300,9.12,9.42,8.82,8.83,1527300,0.0,1.0
2012-03-12,8.83,9.31,8.8,9.09,1268500,8.83,9.31,8.8,9.09,1268500,0.0,1.0
2012-03-13,9.16,9.2,8.93,8.98,1684800,9.16,9.2,8.93,8.98,1684800,0.0,1.0
2012-03-14,8.83,9.25,8.79,9.23,1892200,8.83,9.25,8.79,9.23,1892200,0.0,1.0
2012-03-15,9.03,9.14,8.77,8.87,1530600,9.03,9.14,8.77,8.87,1530600,0.0,1.0
2012-03-16,9.55,9.69,9.05,9.06,2866200,9.55,9.69,9.05,9.06,2866200,0.0,1.0
2012-03-19,9.67,9.96,9.48,9.54,1548500,9.67,9.96,9.48,9.54,1548500,0.0,1.0
2012-03-20,9.34,9.51,9.18,9.5,1334200,9.34,9.51,9.18,9.5,1334200,0.0,1.0
2012-03-21,9.4,9.54,9.19,9.42,1093500,9.4,9.54,9.19,9.42,1093500,0.0,1.0
2012-03-22,9.11,9.24,8.915,9.21,1648400,9.11,9.24,8.915,9.21,1648400,0.0,1.0
2012-03-23,9.21,9.345,8.995,9.0,1261600,9.21,9.345,8.995,9.0,1261600,0.0,1.0
2012-03-26,9.29,9.45,9.13,9.39,836400,9.29,9.45,9.13,9.39,836400,0.0,1.0
2012-03-27,9.04,9.49,9.02,9.35,976000,9.04,9.49,9.02,9.35,976000,0.0,1.0
2012-03-28,8.735,9.05,8.65,8.99,1894300,8.735,9.05,8.65,8.99,1894300,0.0,1.0
2012-03-29,8.91,8.92,8.57,8.66,1237300,8.91,8.92,8.57,8.66,1237300,0.0,1.0
2012-03-30,8.88,9.1,8.7497,9.01,846300,8.88,9.1,8.7497,9.01,846300,0.0,1.0
2012-04-02,9.04,9.16,8.81,8.82,1285400,9.04,9.16,8.81,8.82,1285400,0.0,1.0
2012-04-03,8.79,9.11,8.62,9.01,1535300,8.79,9.11,8.62,9.01,1535300,0.0,1.0
2012-04-04,8.43,8.61,8.33,8.6,1358400,8.43,8.61,8.33,8.6,1358400,0.0,1.0
2012-04-05,8.27,8.54,8.22,8.38,882200,8.27,8.54,8.22,8.38,882200,0.0,1.0
2012-04-09,8.215,8.29,7.93,8.1,1302400,8.215,8.29,7.93,8.1,1302400,0.0,1.0
2012-04-10,7.97,8.26,7.81,8.19,1554700,7.97,8.26,7.81,8.19,1554700,0.0,1.0
2012-04-11,8.27,8.52,8.225,8.37,1498400,8.27,8.52,8.225,8.37,1498400,0.0,1.0
2012-04-12,8.71,8.75,8.27,8.27,1457300,8.71,8.75,8.27,8.27,1457300,0.0,1.0
2012-04-13,8.15,8.63,8.12,8.63,1319600,8.15,8.63,8.12,8.63,1319600,0.0,1.0
2012-04-16,8.22,8.38,8.07,8.27,843500,8.22,8.38,8.07,8.27,843500,0.0,1.0
2012-04-17,8.4,8.63,8.26,8.29,1152900,8.4,8.63,8.26,8.29,1152900,0.0,1.0
2012-04-18,8.16,8.4684,8.14,8.37,900000,8.16,8.4684,8.14,8.37,900000,0.0,1.0
2012-04-19,8.14,8.39,8.095,8.18,1268200,8.14,8.39,8.095,8.18,1268200,0.0,1.0
2012-04-20,8.11,8.38,8.07,8.27,850600,8.11,8.38,8.07,8.27,850600,0.0,1.0
2012-04-23,8.03,8.03,7.82,7.95,1201700,8.03,8.03,7.82,7.95,1201700,0.0,1.0
2012-04-24,8.11,8.19,7.9,8.03,955100,8.11,8.19,7.9,8.03,955100,0.0,1.0
2012-04-25,9.07,9.16,8.555,8.7,3564400,9.07,9.16,8.555,8.7,3564400,0.0,1.0
2012-04-26,9.08,9.24,8.91,9.05,1523000,9.08,9.24,8.91,9.05,1523000,0.0,1.0
2012-04-27,9.1,9.21,8.8307,9.1,1134000,9.1,9.21,8.8307,9.1,1134000,0.0,1.0
2012-04-30,9.2,9.31,8.98,9.11,1216900,9.2,9.31,8.98,9.11,1216900,0.0,1.0
2012-05-01,9.22,9.46,9.18,9.26,1325000,9.22,9.46,9.18,9.26,1325000,0.0,1.0
2012-05-02,8.93,9.13,8.88,9.08,964600,8.93,9.13,8.88,9.08,964600,0.0,1.0
2012-05-03,8.68,8.98,8.55,8.95,1151400,8.68,8.98,8.55,8.95,1151400,0.0,1.0
2012-05-04,8.27,8.62,8.255,8.57,1275500,8.27,8.62,8.255,8.57,1275500,0.0,1.0
2012-05-07,8.2,8.338,8.0,8.22,998100,8.2,8.338,8.0,8.22,998100,0.0,1.0
2012-05-08,8.24,8.26,7.95,8.13,1072600,8.24,8.26,7.95,8.13,1072600,0.0,1.0
2012-05-09,8.03,8.23,7.85,8.05,1569400,8.03,8.23,7.85,8.05,1569400,0.0,1.0
2012-05-10,7.92,8.23,7.88,8.03,1242500,7.92,8.23,7.88,8.03,1242500,0.0,1.0
2012-05-11,7.8,8.01,7.75,7.84,919200,7.8,8.01,7.75,7.84,919200,0.0,1.0
2012-05-14,7.54,7.73,7.51,7.7,846300,7.54,7.73,7.51,7.7,846300,0.0,1.0
2012-05-15,7.33,7.7,7.28,7.57,960000,7.33,7.7,7.28,7.57,960000,0.0,1.0
2012-05-16,7.02,7.582,7.0,7.39,1244900,7.02,7.582,7.0,7.39,1244900,0.0,1.0
2012-05-17,6.83,7.175,6.76,7.04,1530700,6.83,7.175,6.76,7.04,1530700,0.0,1.0
2012-05-18,6.8,6.98,6.51,6.9,1762700,6.8,6.98,6.51,6.9,1762700,0.0,1.0
2012-05-21,7.1,7.15,6.78,6.86,1152500,7.1,7.15,6.78,6.86,1152500,0.0,1.0
2012-05-22,7.03,7.2391,6.965,7.12,1610600,7.03,7.2391,6.965,7.12,1610600,0.0,1.0
2012-05-23,7.16,7.175,6.7,6.78,2289000,7.16,7.175,6.7,6.78,2289000,0.0,1.0
2012-05-24,7.06,7.22,6.88,7.19,1512600,7.06,7.22,6.88,7.19,1512600,0.0,1.0
2012-05-25,7.1,7.15,6.95,7.04,1077900,7.1,7.15,6.95,7.04,1077900,0.0,1.0
2012-05-29,7.5,7.61,7.2,7.2,1178600,7.5,7.61,7.2,7.2,1178600,0.0,1.0
2012-05-30,7.15,7.39,7.11,7.39,1322900,7.15,7.39,7.11,7.39,1322900,0.0,1.0
2012-05-31,7.08,7.21,6.93,7.19,1474100,7.08,7.21,6.93,7.19,1474100,0.0,1.0
2012-06-01,7.095,7.3,6.8,6.86,1537900,7.095,7.3,6.8,6.86,1537900,0.0,1.0
2012-06-04,7.15,7.21,6.8,7.12,1649900,7.15,7.21,6.8,7.12,1649900,0.0,1.0
2012-06-05,7.18,7.33,6.96,7.07,1204800,7.18,7.33,6.96,7.07,1204800,0.0,1.0
2012-06-06,7.46,7.545,7.21,7.25,1048100,7.46,7.545,7.21,7.25,1048100,0.0,1.0
2012-06-07,7.47,8.05,7.45,7.65,1543300,7.47,8.05,7.45,7.65,1543300,0.0,1.0
2012-06-08,7.34,7.43,7.18,7.38,908900,7.34,7.43,7.18,7.38,908900,0.0,1.0
2012-06-11,7.03,7.88,7.02,7.59,935700,7.03,7.88,7.02,7.59,935700,0.0,1.0
2012-06-12,7.28,7.32,7.03,7.09,1077700,7.28,7.32,7.03,7.09,1077700,0.0,1.0
2012-06-13,7.08,7.39,7.05,7.13,1012500,7.08,7.39,7.05,7.13,1012500,0.0,1.0
2012-06-14,7.07,7.12,6.9,6.98,1295100,7.07,7.12,6.9,6.98,1295100,0.0,1.0
2012-06-15,7.08,7.14,6.94,7.1,2373300,7.08,7.14,6.94,7.1,2373300,0.0,1.0
2012-06-18,7.1,7.21,6.97,7.0,1042000,7.1,7.21,6.97,7.0,1042000,0.0,1.0
2012-06-19,7.46,7.57,7.15,7.18,1491900,7.46,7.57,7.15,7.18,1491900,0.0,1.0
2012-06-20,7.59,7.71,7.4,7.5,1320300,7.59,7.71,7.4,7.5,1320300,0.0,1.0
2012-06-21,7.17,7.56,7.07,7.56,1667500,7.17,7.56,7.07,7.56,1667500,0.0,1.0
2012-06-22,7.2,7.29,7.06,7.24,952600,7.2,7.29,7.06,7.24,952600,0.0,1.0
2012-06-25,6.83,7.05,6.81,7.05,1074200,6.83,7.05,6.81,7.05,1074200,0.0,1.0
2012-06-26,6.8,6.8899,6.63,6.83,1036300,6.8,6.8899,6.63,6.83,1036300,0.0,1.0
2012-06-27,6.9,6.95,6.66,6.68,1432700,6.9,6.95,6.66,6.68,1432700,0.0,1.0
2012-06-28,6.91,6.92,6.65,6.78,950200,6.91,6.92,6.65,6.78,950200,0.0,1.0
2012-06-29,7.33,7.38,7.09,7.13,1754900,7.33,7.38,7.09,7.13,1754900,0.0,1.0
2012-07-02,7.395,7.41,7.17,7.37,863700,7.395,7.41,7.17,7.37,863700,0.0,1.0
2012-07-03,7.72,7.82,7.4,7.41,1020900,7.72,7.82,7.4,7.41,1020900,0.0,1.0
2012-07-05,7.63,7.875,7.5601,7.71,1027600,7.63,7.875,7.5601,7.71,1027600,0.0,1.0
2012-07-06,7.385,7.52,7.29,7.49,895200,7.385,7.52,7.29,7.49,895200,0.0,1.0
2012-07-09,7.13,7.34,7.1,7.32,1216500,7.13,7.34,7.1,7.32,1216500,0.0,1.0
2012-07-10,6.9,7.45,6.8,7.24,1252200,6.9,7.45,6.8,7.24,1252200,0.0,1.0
2012-07-11,6.56,6.9,6.49,6.75,1890300,6.56,6.9,6.49,6.75,1890300,0.0,1.0
2012-07-12,6.56,6.68,6.2,6.44,3667400,6.56,6.68,6.2,6.44,3667400,0.0,1.0
2012-07-13,6.51,6.68,6.39,6.63,762200,6.51,6.68,6.39,6.63,762200,0.0,1.0
2012-07-16,6.4,6.5,6.35,6.5,755800,6.4,6.5,6.35,6.5,755800,0.0,1.0
2012-07-17,6.43,6.5,6.25,6.41,3824300,6.43,6.5,6.25,6.41,3824300,0.0,1.0
2012-07-18,6.38,6.47,6.28,6.38,897500,6.38,6.47,6.28,6.38,897500,0.0,1.0
2012-07-19,6.5,6.58,6.36,6.41,845900,6.5,6.58,6.36,6.41,845900,0.0,1.0
2012-07-20,6.23,6.43,6.19,6.41,1297000,6.23,6.43,6.19,6.41,1297000,0.0,1.0
2012-07-23,6.1,6.15,5.9,6.09,1027000,6.1,6.15,5.9,6.09,1027000,0.0,1.0
2012-07-24,5.93,6.23,5.85,6.15,1218900,5.93,6.23,5.85,6.15,1218900,0.0,1.0
2012-07-25,5.63,6.09,5.62,5.93,1381100,5.63,6.09,5.62,5.93,1381100,0.0,1.0
2012-07-26,5.595,5.79,5.55,5.77,1330600,5.595,5.79,5.55,5.77,1330600,0.0,1.0
2012-07-27,6.1,6.2,5.52,5.68,1786000,6.1,6.2,5.52,5.68,1786000,0.0,1.0
2012-07-30,6.13,6.22,6.02,6.13,1141800,6.13,6.22,6.02,6.13,1141800,0.0,1.0
2012-07-31,6.11,6.31,6.06,6.12,1055600,6.11,6.31,6.06,6.12,1055600,0.0,1.0
2012-08-01,6.0,6.25,5.99,6.16,1308700,6.0,6.25,5.99,6.16,1308700,0.0,1.0
2012-08-02,5.87,6.19,5.75,5.96,1109300,5.87,6.19,5.75,5.96,1109300,0.0,1.0
2012-08-03,6.11,6.29,5.94,6.03,1215800,6.11,6.29,5.94,6.03,1215800,0.0,1.0
2012-08-06,6.445,6.48,6.11,6.13,1216400,6.445,6.48,6.11,6.13,1216400,0.0,1.0
2012-08-07,6.53,6.68,6.39,6.5,916600,6.53,6.68,6.39,6.5,916600,0.0,1.0
2012-08-08,6.37,6.68,6.33,6.47,801100,6.37,6.68,6.33,6.47,801100,0.0,1.0
2012-08-09,6.59,6.65,6.34,6.38,688000,6.59,6.65,6.34,6.38,688000,0.0,1.0
2012-08-10,6.51,6.57,6.33,6.57,1070500,6.51,6.57,6.33,6.57,1070500,0.0,1.0
2012-08-13,6.34,6.57,6.26,6.51,855200,6.34,6.57,6.26,6.51,855200,0.0,1.0
2012-08-14,6.18,6.435,6.12,6.35,880300,6.18,6.435,6.12,6.35,880300,0.0,1.0
2012-08-15,6.16,6.17,6.04,6.1,921200,6.16,6.17,6.04,6.1,921200,0.0,1.0
2012-08-16,6.35,6.47,6.11,6.14,842300,6.35,6.47,6.11,6.14,842300,0.0,1.0
2012-08-17,6.49,6.57,6.35,6.37,917100,6.49,6.57,6.35,6.37,917100,0.0,1.0
2012-08-20,6.61,6.6501,6.35,6.45,765900,6.61,6.6501,6.35,6.45,765900,0.0,1.0
2012-08-21,6.8,7.17,6.63,6.63,1982500,6.8,7.17,6.63,6.63,1982500,0.0,1.0
2012-08-22,6.8,6.84,6.645,6.75,636000,6.8,6.84,6.645,6.75,636000,0.0,1.0
2012-08-23,6.74,6.78,6.63,6.78,940500,6.74,6.78,6.63,6.78,940500,0.0,1.0
2012-08-24,6.5,6.68,6.44,6.68,804600,6.5,6.68,6.44,6.68,804600,0.0,1.0
2012-08-27,6.22,6.55,6.2,6.54,846900,6.22,6.55,6.2,6.54,846900,0.0,1.0
2012-08-28,6.18,6.3,6.16,6.2,793400,6.18,6.3,6.16,6.2,793400,0.0,1.0
2012-08-29,6.25,6.28,6.07,6.19,655500,6.25,6.28,6.07,6.19,655500,0.0,1.0
2012-08-30,6.15,6.24,6.1,6.2,485100,6.15,6.24,6.1,6.2,485100,0.0,1.0
2012-08-31,6.23,6.3199,6.09,6.25,699900,6.23,6.3199,6.09,6.25,699900,0.0,1.0
2012-09-04,6.115,6.29,6.02,6.29,624900,6.115,6.29,6.02,6.29,624900,0.0,1.0
2012-09-05,6.14,6.19,6.04,6.1,520500,6.14,6.19,6.04,6.1,520500,0.0,1.0
2012-09-06,6.52,6.66,6.1901,6.1901,1139700,6.52,6.66,6.1901,6.1901,1139700,0.0,1.0
2012-09-07,6.99,7.05,6.55,6.58,1616800,6.99,7.05,6.55,6.58,1616800,0.0,1.0
2012-09-10,7.49,7.65,6.97,7.02,2701300,7.49,7.65,6.97,7.02,2701300,0.0,1.0
2012-09-11,7.61,7.72,7.51,7.51,1292300,7.61,7.72,7.51,7.51,1292300,0.0,1.0
2012-09-12,7.63,7.8,7.37,7.63,1577300,7.63,7.8,7.37,7.63,1577300,0.0,1.0
2012-09-13,7.95,8.1401,7.51,7.63,2013500,7.95,8.1401,7.51,7.63,2013500,0.0,1.0
2012-09-14,8.41,8.5,8.05,8.09,1995400,8.41,8.5,8.05,8.09,1995400,0.0,1.0
2012-09-17,8.11,8.41,8.02,8.3,1229600,8.11,8.41,8.02,8.3,1229600,0.0,1.0
2012-09-18,8.21,8.29,7.9,8.05,1301000,8.21,8.29,7.9,8.05,1301000,0.0,1.0
2012-09-19,8.05,8.2799,7.96,8.25,1032200,8.05,8.2799,7.96,8.25,1032200,0.0,1.0
2012-09-20,7.73,7.93,7.58,7.92,1439500,7.73,7.93,7.58,7.92,1439500,0.0,1.0
2012-09-21,7.52,7.9,7.51,7.84,3063300,7.52,7.9,7.51,7.84,3063300,0.0,1.0
2012-09-24,7.57,7.71,7.27,7.38,1266800,7.57,7.71,7.27,7.38,1266800,0.0,1.0
2012-09-25,7.28,7.74,7.27,7.65,1024100,7.28,7.74,7.27,7.65,1024100,0.0,1.0
2012-09-26,7.28,7.41,7.03,7.24,1191000,7.28,7.41,7.03,7.24,1191000,0.0,1.0
2012-09-27,7.38,7.48,7.235,7.37,983900,7.38,7.48,7.235,7.37,983900,0.0,1.0
2012-09-28,7.1599,7.32,7.03,7.32,1182900,7.1599,7.32,7.03,7.32,1182900,0.0,1.0
2012-10-01,7.3799,7.64,7.25,7.25,1347400,7.3799,7.64,7.25,7.25,1347400,0.0,1.0
2012-10-02,7.19,7.532,7.125,7.45,1197300,7.19,7.532,7.125,7.45,1197300,0.0,1.0
2012-10-03,7.115,7.29,7.04,7.2,864100,7.115,7.29,7.04,7.2,864100,0.0,1.0
2012-10-04,7.385,7.48,7.1101,7.19,1251800,7.385,7.48,7.1101,7.19,1251800,0.0,1.0
2012-10-05,7.32,7.65,7.26,7.4,984700,7.32,7.65,7.26,7.4,984700,0.0,1.0
2012-10-08,7.2,7.34,7.15,7.19,712600,7.2,7.34,7.15,7.19,712600,0.0,1.0
2012-10-09,7.34,7.46,7.1201,7.16,1138600,7.34,7.46,7.1201,7.16,1138600,0.0,1.0
2012-10-10,7.16,7.39,7.11,7.33,1137300,7.16,7.39,7.11,7.33,1137300,0.0,1.0
2012-10-11,7.26,7.4,7.2,7.23,785100,7.26,7.4,7.2,7.23,785100,0.0,1.0
2012-10-12,7.09,7.32,7.03,7.25,723300,7.09,7.32,7.03,7.25,723300,0.0,1.0
2012-10-15,7.21,7.24,6.95,7.09,885300,7.21,7.24,6.95,7.09,885300,0.0,1.0
2012-10-16,7.43,7.45,7.24,7.25,762400,7.43,7.45,7.24,7.25,762400,0.0,1.0
2012-10-17,7.73,7.78,7.35,7.46,1392600,7.73,7.78,7.35,7.46,1392600,0.0,1.0
2012-10-18,7.89,7.995,7.581,7.581,1374800,7.89,7.995,7.581,7.581,1374800,0.0,1.0
2012-10-19,7.6,7.87,7.51,7.8,1057700,7.6,7.87,7.51,7.8,1057700,0.0,1.0
2012-10-22,7.74,7.8,7.5,7.55,865300,7.74,7.8,7.5,7.55,865300,0.0,1.0
2012-10-23,7.34,7.59,7.29,7.58,1051400,7.34,7.59,7.29,7.58,1051400,0.0,1.0
2012-10-24,7.25,7.49,7.185,7.42,772800,7.25,7.49,7.185,7.42,772800,0.0,1.0
2012-10-25,7.41,7.4699,7.23,7.37,745700,7.41,7.4699,7.23,7.37,745700,0.0,1.0
2012-10-26,7.34,7.58,7.23,7.41,904700,7.34,7.58,7.23,7.41,904700,0.0,1.0
2012-10-31,7.1201,7.48,7.12,7.3,898500,7.1201,7.48,7.12,7.3,898500,0.0,1.0
2012-11-01,7.6,7.64,7.2,7.21,1149600,7.6,7.64,7.2,7.21,1149600,0.0,1.0
2012-11-02,7.94,8.12,7.65,7.75,1883000,7.94,8.12,7.65,7.75,1883000,0.0,1.0
2012-11-05,7.8,8.18,7.76,7.94,855900,7.8,8.18,7.76,7.94,855900,0.0,1.0
2012-11-06,8.05,8.2,7.86,7.87,4769800,8.05,8.2,7.86,7.87,4769800,0.0,1.0
2012-11-07,7.45,7.89,7.4,7.87,1986000,7.45,7.89,7.4,7.87,1986000,0.0,1.0
2012-11-08,7.38,7.53,7.26,7.45,941800,7.38,7.53,7.26,7.45,941800,0.0,1.0
2012-11-09,7.31,7.61,7.21,7.31,1141000,7.31,7.61,7.21,7.31,1141000,0.0,1.0
2012-11-12,7.25,7.63,7.24,7.63,1029800,7.25,7.63,7.24,7.63,1029800,0.0,1.0
2012-11-13,7.2,7.34,7.0901,7.18,751800,7.2,7.34,7.0901,7.18,751800,0.0,1.0
2012-11-14,7.065,7.28,7.03,7.24,1063900,7.065,7.28,7.03,7.24,1063900,0.0,1.0
2012-11-15,6.92,7.22,6.87,7.06,1096900,6.92,7.22,6.87,7.06,1096900,0.0,1.0
2012-11-16,6.86,6.96,6.63,6.93,1050100,6.86,6.96,6.63,6.93,1050100,0.0,1.0
2012-11-19,7.39,7.39,6.99,7.06,1048300,7.39,7.39,6.99,7.06,1048300,0.0,1.0
2012-11-20,7.34,7.49,7.25,7.36,726800,7.34,7.49,7.25,7.36,726800,0.0,1.0
2012-11-21,7.29,7.37,7.22,7.25,648200,7.29,7.37,7.22,7.25,648200,0.0,1.0
2012-11-23,7.36,7.4399,7.26,7.39,265800,7.36,7.4399,7.26,7.39,265800,0.0,1.0
2012-11-26,7.23,7.34,7.15,7.29,961500,7.23,7.34,7.15,7.29,961500,0.0,1.0
2012-11-27,7.31,7.405,7.15,7.21,589000,7.31,7.405,7.15,7.21,589000,0.0,1.0
2012-11-28,7.63,7.64,7.18,7.25,786200,7.63,7.64,7.18,7.25,786200,0.0,1.0
2012-11-29,7.78,7.88,7.64,7.76,653000,7.78,7.88,7.64,7.76,653000,0.0,1.0
2012-11-30,7.77,7.9,7.71,7.78,945700,7.77,7.9,7.71,7.78,945700,0.0,1.0
2012-12-03,7.79,7.88,7.61,7.85,677800,7.79,7.88,7.61,7.85,677800,0.0,1.0
2012-12-04,7.92,8.08,7.77,7.77,788500,7.92,8.08,7.77,7.77,788500,0.0,1.0
2012-12-05,8.09,8.15,7.81,7.98,1000100,8.09,8.15,7.81,7.98,1000100,0.0,1.0
2012-12-06,8.11,8.16,8.0,8.09,972900,8.11,8.16,8.0,8.09,972900,0.0,1.0
2012-12-07,8.08,8.2,7.99,8.15,658900,8.08,8.2,7.99,8.15,658900,0.0,1.0
2012-12-10,8.04,8.23,7.96,8.2,619000,8.04,8.23,7.96,8.2,619000,0.0,1.0
2012-12-11,8.23,8.25,8.04,8.11,792400,8.23,8.25,8.04,8.11,792400,0.0,1.0
2012-12-12,8.33,8.5,8.18,8.25,842000,8.33,8.5,8.18,8.25,842000,0.0,1.0
2012-12-13,8.22,8.45,8.18,8.32,581500,8.22,8.45,8.18,8.32,581500,0.0,1.0
2012-12-14,8.46,8.6189,8.19,8.19,1007800,8.46,8.6189,8.19,8.19,1007800,0.0,1.0
2012-12-17,8.385,8.59,8.31,8.49,1145800,8.385,8.59,8.31,8.49,1145800,0.0,1.0
2012-12-18,8.68,8.72,8.35,8.4,872700,8.68,8.72,8.35,8.4,872700,0.0,1.0
2012-12-19,8.63,8.84,8.585,8.67,1131800,8.63,8.84,8.585,8.67,1131800,0.0,1.0
2012-12-20,8.5299,8.67,8.46,8.63,783500,8.5299,8.67,8.46,8.63,783500,0.0,1.0
2012-12-21,8.3,8.325,8.07,8.21,1266300,8.3,8.325,8.07,8.21,1266300,0.0,1.0
2012-12-24,8.31,8.35,8.19,8.29,304800,8.31,8.35,8.19,8.29,304800,0.0,1.0
2012-12-26,8.48,8.57,8.35,8.35,567800,8.48,8.57,8.35,8.35,567800,0.0,1.0
2012-12-27,8.34,8.52,8.15,8.48,583700,8.34,8.52,8.15,8.48,583700,0.0,1.0
2012-12-28,8.19,8.29,8.1199,8.28,645200,8.19,8.29,8.1199,8.28,645200,0.0,1.0
2012-12-31,8.7616,8.77,8.18,8.18,1062000,8.7616,8.77,8.18,8.18,1062000,0.0,1.0
2013-01-02,9.52,9.6,9.1,9.12,2042300,9.52,9.6,9.1,9.12,2042300,0.0,1.0
2013-01-03,9.15,9.6,9.06,9.48,1189800,9.15,9.6,9.06,9.48,1189800,0.0,1.0
2013-01-04,9.59,9.655,9.16,9.18,1176700,9.59,9.655,9.16,9.18,1176700,0.0,1.0
2013-01-07,9.65,9.7,9.4,9.47,1269800,9.65,9.7,9.4,9.47,1269800,0.0,1.0
2013-01-08,9.4,9.65,9.332,9.55,577700,9.4,9.65,9.332,9.55,577700,0.0,1.0
2013-01-09,9.38,9.59,9.2385,9.54,702600,9.38,9.59,9.2385,9.54,702600,0.0,1.0
2013-01-10,9.52,9.61,9.43,9.48,685400,9.52,9.61,9.43,9.48,685400,0.0,1.0
2013-01-11,8.62,9.32,8.56,9.29,2704300,8.62,9.32,8.56,9.29,2704300,0.0,1.0
2013-01-14,8.8,8.89,8.63,8.64,788100,8.8,8.89,8.63,8.64,788100,0.0,1.0
2013-01-15,8.8,8.85,8.7,8.79,538700,8.8,8.85,8.7,8.79,538700,0.0,1.0
2013-01-16,8.71,8.79,8.54,8.74,672700,8.71,8.79,8.54,8.74,672700,0.0,1.0
2013-01-17,8.95,8.96,8.65,8.76,867800,8.95,8.96,8.65,8.76,867800,0.0,1.0
2013-01-18,8.84,8.98,8.7,8.96,560000,8.84,8.98,8.7,8.96,560000,0.0,1.0
2013-01-22,8.95,8.98,8.69,8.83,602800,8.95,8.98,8.69,8.83,602800,0.0,1.0
2013-01-23,8.86,8.98,8.78,8.96,673700,8.86,8.98,8.78,8.96,673700,0.0,1.0
2013-01-24,8.87,9.03,8.75,8.85,711100,8.87,9.03,8.75,8.85,711100,0.0,1.0
2013-01-25,8.86,8.97,8.6999,8.96,472900,8.86,8.97,8.6999,8.96,472900,0.0,1.0
2013-01-28,8.5,8.5899,8.3,8.58,1709700,8.5,8.5899,8.3,8.58,1709700,0.0,1.0
2013-01-29,8.55,8.58,8.4,8.41,826300,8.55,8.58,8.4,8.41,826300,0.0,1.0
2013-01-30,8.45,8.74,8.38,8.58,1201700,8.45,8.74,8.38,8.58,1201700,0.0,1.0
2013-01-31,8.6,8.615,8.3101,8.5,718900,8.6,8.615,8.3101,8.5,718900,0.0,1.0
2013-02-01,8.85,8.88,8.59,8.71,908200,8.85,8.88,8.59,8.71,908200,0.0,1.0
2013-02-04,8.62,8.83,8.54,8.74,945200,8.62,8.83,8.54,8.74,945200,0.0,1.0
2013-02-05,8.68,8.78,8.64,8.7,397500,8.68,8.78,8.64,8.7,397500,0.0,1.0
2013-02-06,8.94,8.95,8.6,8.65,2923800,8.94,8.95,8.6,8.65,2923800,0.0,1.0
2013-02-07,8.91,9.05,8.7094,8.96,809000,8.91,9.05,8.7094,8.96,809000,0.0,1.0
2013-02-08,8.95,9.09,8.86,8.92,543900,8.95,9.09,8.86,8.92,543900,0.0,1.0
2013-02-11,8.96,9.02,8.8,8.93,361900,8.96,9.02,8.8,8.93,361900,0.0,1.0
2013-02-12,9.14,9.21,8.9,8.95,746700,9.14,9.21,8.9,8.95,746700,0.0,1.0
2013-02-13,9.2,9.33,9.02,9.2,779400,9.2,9.33,9.02,9.2,779400,0.0,1.0
2013-02-14,9.5,9.55,9.12,9.14,788900,9.5,9.55,9.12,9.14,788900,0.0,1.0
2013-02-15,9.37,9.64,9.28,9.56,730300,9.37,9.64,9.28,9.56,730300,0.0,1.0
2013-02-19,9.15,9.49,9.12,9.38,717100,9.15,9.49,9.12,9.38,717100,0.0,1.0
2013-02-20,8.64,9.19,8.6,9.14,1299900,8.64,9.19,8.6,9.14,1299900,0.0,1.0
2013-02-21,8.83,8.83,8.46,8.6,999500,8.83,8.83,8.46,8.6,999500,0.0,1.0
2013-02-22,8.22,8.91,8.04,8.85,2004900,8.22,8.91,8.04,8.85,2004900,0.0,1.0
2013-02-25,8.1,8.44,8.055,8.25,1217200,8.1,8.44,8.055,8.25,1217200,0.0,1.0
2013-02-26,8.2,8.26,8.05,8.17,1041100,8.2,8.26,8.05,8.17,1041100,0.0,1.0
2013-02-27,8.16,8.3,8.11,8.16,862000,8.16,8.3,8.11,8.16,862000,0.0,1.0
2013-02-28,8.1,8.2,8.0,8.16,991700,8.1,8.2,8.0,8.16,991700,0.0,1.0
2013-03-01,8.01,8.06,7.86,8.0,1037200,8.01,8.06,7.86,8.0,1037200,0.0,1.0
2013-03-04,7.83,7.99,7.77,7.93,883400,7.83,7.99,7.77,7.93,883400,0.0,1.0
2013-03-05,8.01,8.15,7.91,7.91,1196300,8.01,8.15,7.91,7.91,1196300,0.0,1.0
2013-03-06,8.25,8.32,7.96,8.04,809400,8.25,8.32,7.96,8.04,809400,0.0,1.0
2013-03-07,8.31,8.36,8.18,8.26,611700,8.31,8.36,8.18,8.26,611700,0.0,1.0
2013-03-08,8.48,8.6,8.3,8.39,725700,8.48,8.6,8.3,8.39,725700,0.0,1.0
2013-03-11,8.43,8.49,8.09,8.48,884600,8.43,8.49,8.09,8.48,884600,0.0,1.0
2013-03-12,8.34,8.56,8.26,8.4,620900,8.34,8.56,8.26,8.4,620900,0.0,1.0
2013-03-13,8.19,8.36,8.125,8.3,472400,8.19,8.36,8.125,8.3,472400,0.0,1.0
2013-03-14,8.25,8.2699,8.13,8.24,537000,8.25,8.2699,8.13,8.24,537000,0.0,1.0
2013-03-15,8.39,8.48,8.21,8.21,1235400,8.39,8.48,8.21,8.21,1235400,0.0,1.0
2013-03-18,8.29,8.485,8.18,8.22,3657000,8.29,8.485,8.18,8.22,3657000,0.0,1.0
2013-03-19,8.17,8.3,8.0,8.29,843300,8.17,8.3,8.0,8.29,843300,0.0,1.0
2013-03-20,8.21,8.27,8.095,8.27,526800,8.21,8.27,8.095,8.27,526800,0.0,1.0
2013-03-21,8.08,8.26,8.04,8.14,519300,8.08,8.26,8.04,8.14,519300,0.0,1.0
2013-03-22,8.04,8.1999,7.98,8.12,719600,8.04,8.1999,7.98,8.12,719600,0.0,1.0
2013-03-25,7.97,8.15,7.9,8.13,464900,7.97,8.15,7.9,8.13,464900,0.0,1.0
2013-03-26,7.97,8.07,7.8175,7.98,640100,7.97,8.07,7.8175,7.98,640100,0.0,1.0
2013-03-27,7.89,7.91,7.681,7.84,655700,7.89,7.91,7.681,7.84,655700,0.0,1.0
2013-03-28,7.735,7.9,7.72,7.87,660100,7.735,7.9,7.72,7.87,660100,0.0,1.0
2013-04-01,7.51,7.77,7.34,7.69,1058700,7.51,7.77,7.34,7.69,1058700,0.0,1.0
2013-04-02,7.28,7.56,7.22,7.56,670100,7.28,7.56,7.22,7.56,670100,0.0,1.0
2013-04-03,7.1,7.28,6.935,7.28,1362100,7.1,7.28,6.935,7.28,1362100,0.0,1.0
2013-04-04,7.18,7.49,7.05,7.09,805100,7.18,7.49,7.05,7.09,805100,0.0,1.0
2013-04-05,7.23,7.26,7.02,7.02,632600,7.23,7.26,7.02,7.02,632600,0.0,1.0
2013-04-08,7.28,7.32,7.12,7.26,542500,7.28,7.32,7.12,7.26,542500,0.0,1.0
2013-04-09,7.54,7.65,7.28,7.28,929200,7.54,7.65,7.28,7.28,929200,0.0,1.0
2013-04-10,7.61,7.6299,7.43,7.53,598800,7.61,7.6299,7.43,7.53,598800,0.0,1.0
2013-04-11,7.44,7.7,7.42,7.56,682300,7.44,7.7,7.42,7.56,682300,0.0,1.0
2013-04-12,7.13,7.43,7.05,7.38,890300,7.13,7.43,7.05,7.38,890300,0.0,1.0
2013-04-15,6.61,7.0,6.43,7.0,2746000,6.61,7.0,6.43,7.0,2746000,0.0,1.0
2013-04-16,6.7,7.0,6.68,6.74,962800,6.7,7.0,6.68,6.74,962800,0.0,1.0
2013-04-17,6.5,6.65,6.35,6.59,1323400,6.5,6.65,6.35,6.59,1323400,0.0,1.0
2013-04-18,6.44,6.66,6.26,6.53,1543900,6.44,6.66,6.26,6.53,1543900,0.0,1.0
2013-04-19,6.57,6.585,6.395,6.51,704400,6.57,6.585,6.395,6.51,704400,0.0,1.0
2013-04-22,6.51,6.7,6.35,6.6,818100,6.51,6.7,6.35,6.6,818100,0.0,1.0
2013-04-23,6.53,6.6,6.4,6.57,977700,6.53,6.6,6.4,6.57,977700,0.0,1.0
2013-04-24,6.96,6.99,6.55,6.56,831300,6.96,6.99,6.55,6.56,831300,0.0,1.0
2013-04-25,6.85,7.15,6.69,7.125,1246300,6.85,7.15,6.69,7.125,1246300,0.0,1.0
2013-04-26,6.74,7.12,6.5,6.84,1339100,6.74,7.12,6.5,6.84,1339100,0.0,1.0
2013-04-29,7.56,7.78,6.78,6.8,3134700,7.56,7.78,6.78,6.8,3134700,0.0,1.0
2013-04-30,8.16,8.19,7.6,7.8,2548500,8.16,8.19,7.6,7.8,2548500,0.0,1.0
2013-05-01,8.04,8.2299,7.87,8.2299,1719000,8.04,8.2299,7.87,8.2299,1719000,0.0,1.0
2013-05-02,8.08,8.18,7.945,8.08,801800,8.08,8.18,7.945,8.08,801800,0.0,1.0
2013-05-03,8.64,8.69,8.23,8.23,1997200,8.64,8.69,8.23,8.23,1997200,0.0,1.0
2013-05-06,8.63,8.66,8.441,8.64,780900,8.63,8.66,8.441,8.64,780900,0.0,1.0
2013-05-07,8.67,8.75,8.51,8.67,891300,8.67,8.75,8.51,8.67,891300,0.0,1.0
2013-05-08,8.9,8.98,8.57,8.6,943400,8.9,8.98,8.57,8.6,943400,0.0,1.0
2013-05-09,8.9,9.08,8.7,8.81,928000,8.9,9.08,8.7,8.81,928000,0.0,1.0
2013-05-10,8.94,8.99,8.7,8.93,679800,8.94,8.99,8.7,8.93,679800,0.0,1.0
2013-05-13,8.71,8.92,8.7,8.89,613300,8.71,8.92,8.7,8.89,613300,0.0,1.0
2013-05-14,8.63,8.8,8.56,8.65,647600,8.63,8.8,8.56,8.65,647600,0.0,1.0
2013-05-15,8.58,8.67,8.46,8.54,670700,8.58,8.67,8.46,8.54,670700,0.0,1.0
2013-05-16,8.53,8.82,8.41,8.51,761100,8.53,8.82,8.41,8.51,761100,0.0,1.0
2013-05-17,8.75,8.8,8.51,8.6,560800,8.75,8.8,8.51,8.6,560800,0.0,1.0
2013-05-20,9.13,9.14,8.64,8.7,810100,9.13,9.14,8.64,8.7,810100,0.0,1.0
2013-05-21,10.01,10.08,9.0,9.12,2381300,10.01,10.08,9.0,9.12,2381300,0.0,1.0
2013-05-22,10.18,10.6,9.91,9.99,3562900,10.18,10.6,9.91,9.99,3562900,0.0,1.0
2013-05-23,10.1,10.22,9.41,9.62,1792700,10.1,10.22,9.41,9.62,1792700,0.0,1.0
2013-05-24,9.86,10.0999,9.82,9.99,1085700,9.86,10.0999,9.82,9.99,1085700,0.0,1.0
2013-05-28,10.29,10.3301,9.99,10.02,1446600,10.29,10.3301,9.99,10.02,1446600,0.0,1.0
2013-05-29,10.56,10.59,9.98,10.24,1957000,10.56,10.59,9.98,10.24,1957000,0.0,1.0
2013-05-30,10.28,10.59,10.17,10.58,1128200,10.28,10.59,10.17,10.58,1128200,0.0,1.0
2013-05-31,9.91,10.37,9.9,10.14,909600,9.91,10.37,9.9,10.14,909600,0.0,1.0
2013-06-03,10.24,10.29,9.862,10.0,1045500,10.24,10.29,9.862,10.0,1045500,0.0,1.0
2013-06-04,10.05,10.35,9.96,10.18,646200,10.05,10.35,9.96,10.18,646200,0.0,1.0
2013-06-05,9.93,10.08,9.79,10.0,734400,9.93,10.08,9.79,10.0,734400,0.0,1.0
2013-06-06,9.89,10.04,9.74,9.83,580100,9.89,10.04,9.74,9.83,580100,0.0,1.0
2013-06-07,10.03,10.05,9.64,9.91,941600,10.03,10.05,9.64,9.91,941600,0.0,1.0
2013-06-10,10.2,10.23,9.82,9.98,863600,10.2,10.23,9.82,9.98,863600,0.0,1.0
2013-06-11,9.8,10.11,9.56,10.0,1471000,9.8,10.11,9.56,10.0,1471000,0.0,1.0
2013-06-12,9.59,10.05,9.5,9.89,1046700,9.59,10.05,9.5,9.89,1046700,0.0,1.0
2013-06-13,9.77,9.84,9.49,9.57,1022600,9.77,9.84,9.49,9.57,1022600,0.0,1.0
2013-06-14,9.62,9.91,9.51,9.85,602000,9.62,9.91,9.51,9.85,602000,0.0,1.0
2013-06-17,10.05,10.1,9.91,10.0,1078500,10.05,10.1,9.91,10.0,1078500,0.0,1.0
2013-06-18,10.06,10.31,10.0,10.03,693000,10.06,10.31,10.0,10.03,693000,0.0,1.0
2013-06-19,9.65,9.92,9.61,9.68,1226800,9.65,9.92,9.61,9.68,1226800,0.0,1.0
2013-06-20,9.21,9.49,9.01,9.49,1527200,9.21,9.49,9.01,9.49,1527200,0.0,1.0
2013-06-21,9.05,9.35,9.04,9.34,1771000,9.05,9.35,9.04,9.34,1771000,0.0,1.0
2013-06-24,8.95,9.04,8.631,8.89,1020300,8.95,9.04,8.631,8.89,1020300,0.0,1.0
2013-06-25,9.2,9.28,9.0,9.04,823900,9.2,9.28,9.0,9.04,823900,0.0,1.0
2013-06-26,9.25,9.43,8.98,9.26,716600,9.25,9.43,8.98,9.26,716600,0.0,1.0
2013-06-27,9.46,9.5,9.21,9.25,833900,9.46,9.5,9.21,9.25,833900,0.0,1.0
2013-06-28,9.28,9.48,9.27,9.36,841300,9.28,9.48,9.27,9.36,841300,0.0,1.0
2013-07-01,9.55,9.71,9.26,9.36,833400,9.55,9.71,9.26,9.36,833400,0.0,1.0
2013-07-02,9.46,9.56,9.08,9.5,1364800,9.46,9.56,9.08,9.5,1364800,0.0,1.0
2013-07-03,9.13,9.3294,9.022,9.26,709200,9.13,9.3294,9.022,9.26,709200,0.0,1.0
2013-07-05,9.05,9.27,8.85,9.27,520000,9.05,9.27,8.85,9.27,520000,0.0,1.0
2013-07-08,9.4,9.48,9.06,9.08,557100,9.4,9.48,9.06,9.08,557100,0.0,1.0
2013-07-09,9.72,9.88,9.5,9.53,1203200,9.72,9.88,9.5,9.53,1203200,0.0,1.0
2013-07-10,9.85,9.991,9.7,9.71,518900,9.85,9.991,9.7,9.71,518900,0.0,1.0
2013-07-11,10.26,10.335,10.0,10.08,1081200,10.26,10.335,10.0,10.08,1081200,0.0,1.0
2013-07-12,9.91,10.26,9.8797,10.18,941900,9.91,10.26,9.8797,10.18,941900,0.0,1.0
2013-07-15,9.92,10.14,9.87,9.9,494700,9.92,10.14,9.87,9.9,494700,0.0,1.0
2013-07-16,10.13,10.27,9.99,9.99,696600,10.13,10.27,9.99,9.99,696600,0.0,1.0
2013-07-17,10.13,10.29,10.07,10.19,557500,10.13,10.29,10.07,10.19,557500,0.0,1.0
2013-07-18,10.15,10.32,10.12,10.17,600100,10.15,10.32,10.12,10.17,600100,0.0,1.0
2013-07-19,10.14,10.2,10.04,10.13,397000,10.14,10.2,10.04,10.13,397000,0.0,1.0
2013-07-22,10.25,10.32,10.1,10.11,539400,10.25,10.32,10.1,10.11,539400,0.0,1.0
2013-07-23,10.4,10.53,10.26,10.35,841500,10.4,10.53,10.26,10.35,841500,0.0,1.0
2013-07-24,10.23,10.4,10.07,10.4,565500,10.23,10.4,10.07,10.4,565500,0.0,1.0
2013-07-25,10.36,10.43,10.1,10.15,422000,10.36,10.43,10.1,10.15,422000,0.0,1.0
2013-07-26,10.3,10.4,10.15,10.17,379300,10.3,10.4,10.15,10.17,379300,0.0,1.0
2013-07-29,9.86,10.26,9.85,10.26,701500,9.86,10.26,9.85,10.26,701500,0.0,1.0
2013-07-30,9.85,9.91,9.52,9.86,497000,9.85,9.91,9.52,9.86,497000,0.0,1.0
2013-07-31,8.395,9.66,8.1843,9.61,2287900,8.395,9.66,8.1843,9.61,2287900,0.0,1.0
2013-08-01,8.44,8.665,8.33,8.42,697000,8.44,8.665,8.33,8.42,697000,0.0,1.0
2013-08-02,8.38,8.51,8.27,8.39,988000,8.38,8.51,8.27,8.39,988000,0.0,1.0
2013-08-05,8.31,8.3999,8.22,8.33,756600,8.31,8.3999,8.22,8.33,756600,0.0,1.0
2013-08-06,8.05,8.39,7.985,8.24,1033300,8.05,8.39,7.985,8.24,1033300,0.0,1.0
2013-08-07,7.76,8.05,7.75,8.0,1180000,7.76,8.05,7.75,8.0,1180000,0.0,1.0
2013-08-08,8.16,8.25,7.8,7.8,864500,8.16,8.25,7.8,7.8,864500,0.0,1.0
2013-08-09,8.61,8.76,8.17,8.17,1017700,8.61,8.76,8.17,8.17,1017700,0.0,1.0
2013-08-12,8.7,8.96,8.37,8.51,715600,8.7,8.96,8.37,8.51,715600,0.0,1.0
2013-08-13,8.67,8.75,8.61,8.7,531300,8.67,8.75,8.61,8.7,531300,0.0,1.0
2013-08-14,8.66,8.89,8.62,8.66,633500,8.66,8.89,8.62,8.66,633500,0.0,1.0
2013-08-15,8.82,8.85,8.4,8.53,940000,8.82,8.85,8.4,8.53,940000,0.0,1.0
2013-08-16,8.76,8.89,8.61,8.82,679100,8.76,8.89,8.61,8.82,679100,0.0,1.0
2013-08-19,8.34,8.7,8.28,8.69,984700,8.34,8.7,8.28,8.69,984700,0.0,1.0
2013-08-20,8.26,8.4139,8.18,8.33,818700,8.26,8.4139,8.18,8.33,818700,0.0,1.0
2013-08-21,7.96,8.25,7.95,8.2,802600,7.96,8.25,7.95,8.2,802600,0.0,1.0
2013-08-22,8.28,8.46,8.03,8.03,611100,8.28,8.46,8.03,8.03,611100,0.0,1.0
2013-08-23,8.46,8.46,8.22,8.3,521500,8.46,8.46,8.22,8.3,521500,0.0,1.0
2013-08-26,8.44,8.6,8.36,8.48,406800,8.44,8.6,8.36,8.48,406800,0.0,1.0
2013-08-27,8.07,8.37,7.93,8.29,747100,8.07,8.37,7.93,8.29,747100,0.0,1.0
2013-08-28,8.13,8.285,8.05,8.06,504200,8.13,8.285,8.05,8.06,504200,0.0,1.0
2013-08-29,7.99,8.17,7.93,8.12,521700,7.99,8.17,7.93,8.12,521700,0.0,1.0
2013-08-30,7.81,8.07,7.75,7.96,738900,7.81,8.07,7.75,7.96,738900,0.0,1.0
2013-09-03,7.91,8.15,7.76,7.99,663500,7.91,8.15,7.76,7.99,663500,0.0,1.0
2013-09-04,7.81,7.92,7.65,7.91,1072800,7.81,7.92,7.65,7.91,1072800,0.0,1.0
2013-09-05,7.98,8.09,7.76,7.79,609500,7.98,8.09,7.76,7.79,609500,0.0,1.0
2013-09-06,8.13,8.17,7.939,8.09,680900,8.13,8.17,7.939,8.09,680900,0.0,1.0
2013-09-09,8.4,8.44,8.1501,8.17,718500,8.4,8.44,8.1501,8.17,718500,0.0,1.0
2013-09-10,8.665,8.71,8.448,8.48,656600,8.665,8.71,8.448,8.48,656600,0.0,1.0
2013-09-11,8.88,8.9,8.6,8.67,682300,8.88,8.9,8.6,8.67,682300,0.0,1.0
2013-09-12,8.31,8.85,8.23,8.74,1150100,8.31,8.85,8.23,8.74,1150100,0.0,1.0
2013-09-13,8.17,8.39,8.13,8.31,559900,8.17,8.39,8.13,8.31,559900,0.0,1.0
2013-09-16,8.22,8.38,8.15,8.26,491800,8.22,8.38,8.15,8.26,491800,0.0,1.0
2013-09-17,8.24,8.4,8.17,8.19,477300,8.24,8.4,8.17,8.19,477300,0.0,1.0
2013-09-18,8.639,8.7,8.2,8.21,672200,8.639,8.7,8.2,8.21,672200,0.0,1.0
2013-09-19,8.7,8.85,8.59,8.65,740500,8.7,8.85,8.59,8.65,740500,0.0,1.0
2013-09-20,8.34,8.69,8.25,8.69,816200,8.34,8.69,8.25,8.69,816200,0.0,1.0
2013-09-23,8.39,8.59,8.34,8.34,425900,8.39,8.59,8.34,8.34,425900,0.0,1.0
2013-09-24,8.42,8.56,8.3199,8.37,332600,8.42,8.56,8.3199,8.37,332600,0.0,1.0
2013-09-25,8.34,8.6325,8.33,8.46,550400,8.34,8.6325,8.33,8.46,550400,0.0,1.0
2013-09-26,8.53,8.54,8.38,8.39,348700,8.53,8.54,8.38,8.39,348700,0.0,1.0
2013-09-27,8.26,8.4473,8.21,8.44,470700,8.26,8.4473,8.21,8.44,470700,0.0,1.0
2013-09-30,8.03,8.22,8.02,8.12,735400,8.03,8.22,8.02,8.12,735400,0.0,1.0
2013-10-01,8.12,8.3,7.94,8.05,672300,8.12,8.3,7.94,8.05,672300,0.0,1.0
2013-10-02,8.1,8.2,8.0,8.04,429400,8.1,8.2,8.0,8.04,429400,0.0,1.0
2013-10-03,8.09,8.14,7.97,8.11,464700,8.09,8.14,7.97,8.11,464700,0.0,1.0
2013-10-04,8.11,8.2,8.04,8.1,303800,8.11,8.2,8.04,8.1,303800,0.0,1.0
2013-10-07,7.95,8.12,7.83,7.99,472800,7.95,8.12,7.83,7.99,472800,0.0,1.0
2013-10-08,7.89,8.03,7.8,7.86,557200,7.89,8.03,7.8,7.86,557200,0.0,1.0
2013-10-09,8.2,8.23,7.921,7.95,937200,8.2,8.23,7.921,7.95,937200,0.0,1.0
2013-10-10,8.36,8.5,8.2,8.37,702900,8.36,8.5,8.2,8.37,702900,0.0,1.0
2013-10-11,8.43,8.5,8.29,8.34,408000,8.43,8.5,8.29,8.34,408000,0.0,1.0
2013-10-14,8.66,8.74,8.18,8.18,615700,8.66,8.74,8.18,8.18,615700,0.0,1.0
2013-10-15,8.5,8.75,8.46,8.61,852400,8.5,8.75,8.46,8.61,852400,0.0,1.0
2013-10-16,8.425,8.6,8.38,8.55,525000,8.425,8.6,8.38,8.55,525000,0.0,1.0
2013-10-17,8.385,8.6,8.35,8.41,447800,8.385,8.6,8.35,8.41,447800,0.0,1.0
2013-10-18,8.5,8.63,8.45,8.45,550500,8.5,8.63,8.45,8.45,550500,0.0,1.0
2013-10-21,8.41,8.6099,8.36,8.52,565000,8.41,8.6099,8.36,8.52,565000,0.0,1.0
2013-10-22,9.89,9.89,8.405,8.49,9113200,9.89,9.89,8.405,8.49,9113200,0.0,1.0
2013-10-23,9.07,9.88,8.93,9.78,3591600,9.07,9.88,8.93,9.78,3591600,0.0,1.0
2013-10-24,9.08,9.26,9.0,9.11,998700,9.08,9.26,9.0,9.11,998700,0.0,1.0
2013-10-25,9.06,9.17,8.95,9.11,707200,9.06,9.17,8.95,9.11,707200,0.0,1.0
2013-10-28,9.39,9.41,8.95,9.02,1077200,9.39,9.41,8.95,9.02,1077200,0.0,1.0
2013-10-29,9.24,9.48,9.1,9.45,820400,9.24,9.48,9.1,9.45,820400,0.0,1.0
2013-10-30,8.97,9.32,8.91,9.26,695600,8.97,9.32,8.91,9.26,695600,0.0,1.0
2013-10-31,8.68,9.2,8.68,8.98,937600,8.68,9.2,8.68,8.98,937600,0.0,1.0
2013-11-01,8.78,8.88,8.6,8.67,765100,8.78,8.88,8.6,8.67,765100,0.0,1.0
2013-11-04,9.26,9.26,8.87,8.87,1192700,9.26,9.26,8.87,8.87,1192700,0.0,1.0
2013-11-05,9.38,9.48,8.28,9.27,1897200,9.38,9.48,8.28,9.27,1897200,0.0,1.0
2013-11-06,9.29,9.53,9.28,9.47,612200,9.29,9.53,9.28,9.47,612200,0.0,1.0
2013-11-07,8.54,9.37,8.455,9.33,1286600,8.54,9.37,8.455,9.33,1286600,0.0,1.0
2013-11-08,8.86,9.0,8.55,8.55,750200,8.86,9.0,8.55,8.55,750200,0.0,1.0
2013-11-11,8.78,8.99,8.69,8.83,458800,8.78,8.99,8.69,8.83,458800,0.0,1.0
2013-11-12,8.54,8.725,8.36,8.72,843800,8.54,8.725,8.36,8.72,843800,0.0,1.0
2013-11-13,8.58,8.67,8.37,8.46,443400,8.58,8.67,8.37,8.46,443400,0.0,1.0
2013-11-14,8.6,8.67,8.3899,8.41,681900,8.6,8.67,8.3899,8.41,681900,0.0,1.0
2013-11-15,8.64,8.8,8.6,8.64,418100,8.64,8.8,8.6,8.64,418100,0.0,1.0
2013-11-18,8.61,8.76,8.53,8.71,473600,8.61,8.76,8.53,8.71,473600,0.0,1.0
2013-11-19,8.66,8.97,8.55,8.58,653000,8.66,8.97,8.55,8.58,653000,0.0,1.0
2013-11-20,8.58,8.78,8.56,8.69,424000,8.58,8.78,8.56,8.69,424000,0.0,1.0
2013-11-21,8.78,8.845,8.5104,8.63,674400,8.78,8.845,8.5104,8.63,674400,0.0,1.0
2013-11-22,8.8,8.86,8.65,8.8,410800,8.8,8.86,8.65,8.8,410800,0.0,1.0
2013-11-25,8.96,9.02,8.76,8.79,548500,8.96,9.02,8.76,8.79,548500,0.0,1.0
2013-11-26,8.89,8.93,8.8,8.93,426200,8.89,8.93,8.8,8.93,426200,0.0,1.0
2013-11-27,8.96,9.18,8.88,8.91,471300,8.96,9.18,8.88,8.91,471300,0.0,1.0
2013-11-29,9.0,9.14,8.97,9.0,221700,9.0,9.14,8.97,9.0,221700,0.0,1.0
2013-12-02,8.92,9.04,8.7801,8.96,625800,8.92,9.04,8.7801,8.96,625800,0.0,1.0
2013-12-03,8.8,8.94,8.75,8.86,857900,8.8,8.94,8.75,8.86,857900,0.0,1.0
2013-12-04,8.75,8.96,8.61,8.73,893300,8.75,8.96,8.61,8.73,893300,0.0,1.0
2013-12-05,8.86,8.9,8.71,8.71,377200,8.86,8.9,8.71,8.71,377200,0.0,1.0
2013-12-06,8.76,9.0,8.735,9.0,499500,8.76,9.0,8.735,9.0,499500,0.0,1.0
2013-12-09,8.93,8.96,8.66,8.76,451400,8.93,8.96,8.66,8.76,451400,0.0,1.0
2013-12-10,8.95,9.0,8.78,8.9,396500,8.95,9.0,8.78,8.9,396500,0.0,1.0
2013-12-11,8.92,8.99,8.84,8.93,845600,8.92,8.99,8.84,8.93,845600,0.0,1.0
2013-12-12,9.04,9.11,8.81,8.9,620700,9.04,9.11,8.81,8.9,620700,0.0,1.0
2013-12-13,9.15,9.17,8.98,9.1,578600,9.15,9.17,8.98,9.1,578600,0.0,1.0
2013-12-16,9.29,9.3,9.02,9.17,587600,9.29,9.3,9.02,9.17,587600,0.0,1.0
2013-12-17,9.18,9.271,8.49,8.52,1229900,9.18,9.271,8.49,8.52,1229900,0.0,1.0
2013-12-18,9.22,9.35,9.11,9.24,891600,9.22,9.35,9.11,9.24,891600,0.0,1.0
2013-12-19,9.24,9.4,9.18,9.18,879900,9.24,9.4,9.18,9.18,879900,0.0,1.0
2013-12-20,9.51,9.54,9.23,9.29,1432500,9.51,9.54,9.23,9.29,1432500,0.0,1.0
2013-12-23,9.71,9.775,9.42,9.55,485600,9.71,9.775,9.42,9.55,485600,0.0,1.0
2013-12-24,10.0,10.01,9.72,9.74,444800,10.0,10.01,9.72,9.74,444800,0.0,1.0
2013-12-26,9.99,10.18,9.97,10.03,671300,9.99,10.18,9.97,10.03,671300,0.0,1.0
2013-12-27,10.39,10.39,9.94,10.04,661700,10.39,10.39,9.94,10.04,661700,0.0,1.0
2013-12-30,10.2,10.47,10.19,10.35,533100,10.2,10.47,10.19,10.35,533100,0.0,1.0
2013-12-31,10.46,10.49,10.2,10.2,616600,10.46,10.49,10.2,10.2,616600,0.0,1.0
2014-01-02,10.39,10.47,10.21,10.38,558400,10.39,10.47,10.21,10.38,558400,0.0,1.0
2014-01-03,10.35,10.45,10.27,10.42,301400,10.35,10.45,10.27,10.42,301400,0.0,1.0
2014-01-06,10.33,10.4,10.12,10.37,412100,10.33,10.4,10.12,10.37,412100,0.0,1.0
2014-01-07,10.115,10.34,10.1,10.34,553200,10.115,10.34,10.1,10.34,553200,0.0,1.0
2014-01-08,9.97,10.18,9.94,10.1,685100,9.97,10.18,9.94,10.1,685100,0.0,1.0
2014-01-09,10.05,10.07,9.67,9.94,786600,10.05,10.07,9.67,9.94,786600,0.0,1.0
2014-01-10,9.96,10.14,9.78,9.94,744300,9.96,10.14,9.78,9.94,744300,0.0,1.0
2014-01-13,9.77,10.11,9.72,9.93,479200,9.77,10.11,9.72,9.93,479200,0.0,1.0
2014-01-14,9.87,10.02,9.79,9.79,449600,9.87,10.02,9.79,9.79,449600,0.0,1.0
2014-01-15,10.28,10.3,9.89,9.89,616000,10.28,10.3,9.89,9.89,616000,0.0,1.0
2014-01-16,10.96,11.08,10.14,10.27,1248200,10.96,11.08,10.14,10.27,1248200,0.0,1.0
2014-01-17,11.12,11.42,10.98,10.98,1055000,11.12,11.42,10.98,10.98,1055000,0.0,1.0
2014-01-21,12.24,12.34,11.53,11.71,1698100,12.24,12.34,11.53,11.71,1698100,0.0,1.0
2014-01-22,12.32,12.5763,12.03,12.29,1320600,12.32,12.5763,12.03,12.29,1320600,0.0,1.0
2014-01-23,12.27,12.43,11.94,12.03,1030200,12.27,12.43,11.94,12.03,1030200,0.0,1.0
2014-01-24,11.5,12.18,11.42,12.18,1369400,11.5,12.18,11.42,12.18,1369400,0.0,1.0
2014-01-27,11.62,12.12,11.48,11.58,632000,11.62,12.12,11.48,11.58,632000,0.0,1.0
2014-01-28,12.03,12.1,11.68,11.76,487500,12.03,12.1,11.68,11.76,487500,0.0,1.0
2014-01-29,11.91,12.18,11.82,11.9,414100,11.91,12.18,11.82,11.9,414100,0.0,1.0
2014-01-30,12.03,12.2,11.89,12.0,352400,12.03,12.2,11.89,12.0,352400,0.0,1.0
2014-01-31,11.67,11.95,11.3701,11.75,745900,11.67,11.95,11.3701,11.75,745900,0.0,1.0
2014-02-03,11.5,11.77,11.39,11.65,679600,11.5,11.77,11.39,11.65,679600,0.0,1.0
2014-02-04,11.64,11.77,11.5,11.56,334200,11.64,11.77,11.5,11.56,334200,0.0,1.0
2014-02-05,10.78,11.175,10.4,11.11,1260100,10.78,11.175,10.4,11.11,1260100,0.0,1.0
2014-02-06,10.88,10.98,10.73,10.8,411900,10.88,10.98,10.73,10.8,411900,0.0,1.0
2014-02-07,10.88,11.04,10.77,10.94,479700,10.88,11.04,10.77,10.94,479700,0.0,1.0
2014-02-10,10.87,11.035,10.82,10.88,447700,10.87,11.035,10.82,10.88,447700,0.0,1.0
2014-02-11,11.09,11.18,10.89,10.94,605400,11.09,11.18,10.89,10.94,605400,0.0,1.0
2014-02-12,11.06,11.339,11.035,11.15,428600,11.06,11.339,11.035,11.15,428600,0.0,1.0
2014-02-13,11.36,11.5,10.92,10.98,349400,11.36,11.5,10.92,10.98,349400,0.0,1.0
2014-02-14,11.42,11.58,11.33,11.33,289000,11.42,11.58,11.33,11.33,289000,0.0,1.0
2014-02-18,11.44,11.55,11.34,11.5,335400,11.44,11.55,11.34,11.5,335400,0.0,1.0
2014-02-19,11.63,11.84,11.36,11.43,636700,11.63,11.84,11.36,11.43,636700,0.0,1.0
2014-02-20,12.16,12.16,11.53,11.66,1066400,12.16,12.16,11.53,11.66,1066400,0.0,1.0
2014-02-21,11.45,12.11,11.12,11.83,2112800,11.45,12.11,11.12,11.83,2112800,0.0,1.0
2014-02-24,11.32,11.55,11.27,11.42,553500,11.32,11.55,11.27,11.42,553500,0.0,1.0
2014-02-25,11.36,11.41,11.01,11.35,747900,11.36,11.41,11.01,11.35,747900,0.0,1.0
2014-02-26,11.71,11.795,11.4,11.4,658300,11.71,11.795,11.4,11.4,658300,0.0,1.0
2014-02-27,11.8,11.83,11.61,11.72,431500,11.8,11.83,11.61,11.72,431500,0.0,1.0
2014-02-28,11.84,11.97,11.65,11.84,775200,11.84,11.97,11.65,11.84,775200,0.0,1.0
2014-03-03,11.61,11.86,11.48,11.69,486200,11.61,11.86,11.48,11.69,486200,0.0,1.0
2014-03-04,12.19,12.4,11.7712,11.87,960900,12.19,12.4,11.7712,11.87,960900,0.0,1.0
2014-03-05,12.24,12.4,12.06,12.16,497200,12.24,12.4,12.06,12.16,497200,0.0,1.0
2014-03-06,12.59,12.87,12.25,12.31,572500,12.59,12.87,12.25,12.31,572500,0.0,1.0
2014-03-07,12.51,12.64,12.18,12.62,473500,12.51,12.64,12.18,12.62,473500,0.0,1.0
2014-03-10,12.05,12.41,12.0,12.41,742200,12.05,12.41,12.0,12.41,742200,0.0,1.0
2014-03-11,12.4,12.465,12.01,12.07,849700,12.4,12.465,12.01,12.07,849700,0.0,1.0
2014-03-12,12.61,12.715,12.28,12.35,643300,12.61,12.715,12.28,12.35,643300,0.0,1.0
2014-03-13,12.39,12.73,12.17,12.67,635600,12.39,12.73,12.17,12.67,635600,0.0,1.0
2014-03-14,12.37,12.45,12.25,12.36,598900,12.37,12.45,12.25,12.36,598900,0.0,1.0
2014-03-17,12.59,12.615,12.28,12.44,643500,12.59,12.615,12.28,12.44,643500,0.0,1.0
2014-03-18,13.05,13.12,12.4901,12.65,818500,13.05,13.12,12.4901,12.65,818500,0.0,1.0
2014-03-19,12.88,13.09,12.76,13.03,733300,12.88,13.09,12.76,13.03,733300,0.0,1.0
2014-03-20,12.62,12.94,12.565,12.8,910300,12.62,12.94,12.565,12.8,910300,0.0,1.0
2014-03-21,12.49,13.025,12.47,12.71,1192800,12.49,13.025,12.47,12.71,1192800,0.0,1.0
2014-03-24,12.43,12.79,12.35,12.55,774400,12.43,12.79,12.35,12.55,774400,0.0,1.0
2014-03-25,12.73,12.805,12.46,12.56,605600,12.73,12.805,12.46,12.56,605600,0.0,1.0
2014-03-26,11.95,12.84,11.94,12.84,843000,11.95,12.84,11.94,12.84,843000,0.0,1.0
2014-03-27,12.66,12.72,11.96,12.17,929800,12.66,12.72,11.96,12.17,929800,0.0,1.0
2014-03-28,12.91,13.365,12.76,12.76,907800,12.91,13.365,12.76,12.76,907800,0.0,1.0
2014-03-31,13.21,13.26,12.84,13.07,1146600,13.21,13.26,12.84,13.07,1146600,0.0,1.0
2014-04-01,13.38,13.6,13.14,13.22,593500,13.38,13.6,13.14,13.22,593500,0.0,1.0
2014-04-02,13.45,13.55,12.88,13.35,728600,13.45,13.55,12.88,13.35,728600,0.0,1.0
2014-04-03,13.35,13.48,13.23,13.43,500300,13.35,13.48,13.23,13.43,500300,0.0,1.0
2014-04-04,13.08,13.61,13.06,13.46,494100,13.08,13.61,13.06,13.46,494100,0.0,1.0
2014-04-07,12.86,13.76,12.63,13.08,1336100,12.86,13.76,12.63,13.08,1336100,0.0,1.0
2014-04-08,13.01,13.25,12.88,12.88,566300,13.01,13.25,12.88,12.88,566300,0.0,1.0
2014-04-09,13.82,13.86,13.1,13.22,711200,13.82,13.86,13.1,13.22,711200,0.0,1.0
2014-04-10,13.14,13.8455,12.98,13.83,658300,13.14,13.8455,12.98,13.83,658300,0.0,1.0
2014-04-11,13.08,13.31,12.93,13.02,520800,13.08,13.31,12.93,13.02,520800,0.0,1.0
2014-04-14,13.32,13.57,12.95,13.16,574300,13.32,13.57,12.95,13.16,574300,0.0,1.0
2014-04-15,13.39,13.44,12.77,13.25,807500,13.39,13.44,12.77,13.25,807500,0.0,1.0
2014-04-16,13.85,13.88,13.37,13.52,728400,13.85,13.88,13.37,13.52,728400,0.0,1.0
2014-04-17,14.08,14.18,13.77,13.87,611300,14.08,14.18,13.77,13.87,611300,0.0,1.0
2014-04-21,13.76,14.1199,13.39,14.04,789800,13.76,14.1199,13.39,14.04,789800,0.0,1.0
2014-04-22,14.0,14.24,13.52,13.75,860200,14.0,14.24,13.52,13.75,860200,0.0,1.0
2014-04-23,13.8,13.975,13.56,13.93,767300,13.8,13.975,13.56,13.93,767300,0.0,1.0
2014-04-24,13.8,14.0,13.611,13.91,658100,13.8,14.0,13.611,13.91,658100,0.0,1.0
2014-04-25,13.75,13.955,13.1,13.27,1007000,13.75,13.955,13.1,13.27,1007000,0.0,1.0
2014-04-28,13.64,13.86,13.38,13.76,606100,13.64,13.86,13.38,13.76,606100,0.0,1.0
2014-04-29,13.95,14.0,13.58,13.75,634400,13.95,14.0,13.58,13.75,634400,0.0,1.0
2014-04-30,13.75,14.07,13.66,13.93,736000,13.75,14.07,13.66,13.93,736000,0.0,1.0
2014-05-01,14.13,14.23,13.66,13.71,667600,14.13,14.23,13.66,13.71,667600,0.0,1.0
2014-05-02,14.29,14.635,14.1,14.19,598100,14.29,14.635,14.1,14.19,598100,0.0,1.0
2014-05-05,14.24,14.32,13.72,14.22,530800,14.24,14.32,13.72,14.22,530800,0.0,1.0
2014-05-06,13.82,14.27,13.8,14.23,501200,13.82,14.27,13.8,14.23,501200,0.0,1.0
2014-05-07,14.13,14.14,13.67,14.02,524100,14.13,14.14,13.67,14.02,524100,0.0,1.0
2014-05-08,13.8,14.28,13.6651,14.0,530300,13.8,14.28,13.6651,14.0,530300,0.0,1.0
2014-05-09,13.8,13.82,13.56,13.76,534300,13.8,13.82,13.56,13.76,534300,0.0,1.0
2014-05-12,14.51,14.8,13.93,13.93,730100,14.51,14.8,13.93,13.93,730100,0.0,1.0
2014-05-13,14.27,14.59,14.18,14.52,589300,14.27,14.59,14.18,14.52,589300,0.0,1.0
2014-05-14,13.94,14.33,13.93,14.3,399000,13.94,14.33,13.93,14.3,399000,0.0,1.0
2014-05-15,13.72,13.96,13.38,13.89,572100,13.72,13.96,13.38,13.89,572100,0.0,1.0
2014-05-16,14.0,14.01,13.3901,13.69,667500,14.0,14.01,13.3901,13.69,667500,0.0,1.0
2014-05-19,13.94,14.13,13.84,13.88,358200,13.94,14.13,13.84,13.88,358200,0.0,1.0
2014-05-20,13.33,13.89,13.26,13.86,749000,13.33,13.89,13.26,13.86,749000,0.0,1.0
2014-05-21,13.41,13.55,13.21,13.47,377800,13.41,13.55,13.21,13.47,377800,0.0,1.0
2014-05-22,13.35,13.57,13.33,13.49,284500,13.35,13.57,13.33,13.49,284500,0.0,1.0
2014-05-23,13.84,13.965,13.29,13.29,460700,13.84,13.965,13.29,13.29,460700,0.0,1.0
2014-05-27,13.85,14.115,13.73,13.89,454600,13.85,14.115,13.73,13.89,454600,0.0,1.0
2014-05-28,13.55,13.795,13.44,13.79,356600,13.55,13.795,13.44,13.79,356600,0.0,1.0
2014-05-29,13.78,13.935,13.456,13.56,490800,13.78,13.935,13.456,13.56,490800,0.0,1.0
2014-05-30,13.65,13.8525,13.55,13.75,421900,13.65,13.8525,13.55,13.75,421900,0.0,1.0
2014-06-02,13.93,14.43,13.85,14.09,1039500,13.93,14.43,13.85,14.09,1039500,0.0,1.0
2014-06-03,13.97,14.05,13.77,13.91,425500,13.97,14.05,13.77,13.91,425500,0.0,1.0
2014-06-04,14.3,14.4,13.79,13.91,716800,14.3,14.4,13.79,13.91,716800,0.0,1.0
2014-06-05,14.6,14.74,14.07,14.34,609600,14.6,14.74,14.07,14.34,609600,0.0,1.0
2014-06-06,14.92,14.93,14.51,14.68,485900,14.92,14.93,14.51,14.68,485900,0.0,1.0
2014-06-09,15.17,15.47,14.86,14.95,763100,15.17,15.47,14.86,14.95,763100,0.0,1.0
2014-06-10,14.91,15.2799,14.8,15.11,490200,14.91,15.2799,14.8,15.11,490200,0.0,1.0
2014-06-11,14.73,14.965,14.65,14.83,503200,14.73,14.965,14.65,14.83,503200,0.0,1.0
2014-06-12,14.68,14.83,14.55,14.63,415200,14.68,14.83,14.55,14.63,415200,0.0,1.0
2014-06-13,15.45,15.5,14.69,14.73,649200,15.45,15.5,14.69,14.73,649200,0.0,1.0
2014-06-16,15.0,15.43,14.91,15.41,539200,15.0,15.43,14.91,15.41,539200,0.0,1.0
2014-06-17,15.56,15.58,14.86,14.86,587800,15.56,15.58,14.86,14.86,587800,0.0,1.0
2014-06-18,15.57,15.66,15.16,15.53,555100,15.57,15.66,15.16,15.53,555100,0.0,1.0
2014-06-19,15.57,15.8101,15.3901,15.69,402700,15.57,15.8101,15.3901,15.69,402700,0.0,1.0
2014-06-20,15.59,15.8,15.48,15.67,651300,15.59,15.8,15.48,15.67,651300,0.0,1.0
2014-06-23,15.75,15.82,15.64,15.69,381300,15.75,15.82,15.64,15.69,381300,0.0,1.0
2014-06-24,15.35,15.94,15.2018,15.65,574600,15.35,15.94,15.2018,15.65,574600,0.0,1.0
2014-06-25,15.41,15.53,15.15,15.3,301200,15.41,15.53,15.15,15.3,301200,0.0,1.0
2014-06-26,15.58,15.72,15.235,15.5,448200,15.58,15.72,15.235,15.5,448200,0.0,1.0
2014-06-27,15.72,15.81,15.43,15.43,562300,15.72,15.81,15.43,15.43,562300,0.0,1.0
2014-06-30,15.68,15.7,15.301,15.67,401600,15.68,15.7,15.301,15.67,401600,0.0,1.0
2014-07-01,16.01,16.29,15.77,15.78,670000,16.01,16.29,15.77,15.78,670000,0.0,1.0
2014-07-02,16.24,16.385,16.01,16.01,396800,16.24,16.385,16.01,16.01,396800,0.0,1.0
2014-07-03,16.48,16.62,16.28,16.28,314600,16.48,16.62,16.28,16.28,314600,0.0,1.0
2014-07-07,16.44,16.8,16.34,16.8,568900,16.44,16.8,16.34,16.8,568900,0.0,1.0
2014-07-08,16.5,16.64,16.304,16.4,596400,16.5,16.64,16.304,16.4,596400,0.0,1.0
2014-07-09,16.89,17.17,16.61,16.61,1165200,16.89,17.17,16.61,16.61,1165200,0.0,1.0
2014-07-10,16.8,17.17,16.37,16.48,844900,16.8,17.17,16.37,16.48,844900,0.0,1.0
2014-07-11,17.22,17.35,16.594,16.66,683100,17.22,17.35,16.594,16.66,683100,0.0,1.0
2014-07-14,17.47,17.5025,17.145,17.49,643800,17.47,17.5025,17.145,17.49,643800,0.0,1.0
2014-07-15,17.58,17.7,17.25,17.51,946300,17.58,17.7,17.25,17.51,946300,0.0,1.0
2014-07-16,17.92,18.01,17.61,17.77,1006800,17.92,18.01,17.61,17.77,1006800,0.0,1.0
2014-07-17,17.62,18.04,17.569,17.74,852800,17.62,18.04,17.569,17.74,852800,0.0,1.0
2014-07-18,17.89,17.93,17.59,17.65,628500,17.89,17.93,17.59,17.65,628500,0.0,1.0
2014-07-21,18.05,18.099,17.782,17.83,707800,18.05,18.099,17.782,17.83,707800,0.0,1.0
2014-07-22,18.76,18.94,18.15,18.21,897700,18.76,18.94,18.15,18.21,897700,0.0,1.0
2014-07-23,18.59,18.92,18.41,18.8,935800,18.59,18.92,18.41,18.8,935800,0.0,1.0
2014-07-24,18.37,18.82,18.3,18.67,584600,18.37,18.82,18.3,18.67,584600,0.0,1.0
2014-07-25,18.13,18.36,18.06,18.36,640100,18.13,18.36,18.06,18.36,640100,0.0,1.0
2014-07-28,18.39,18.44,17.52,18.17,953600,18.39,18.44,17.52,18.17,953600,0.0,1.0
2014-07-29,18.55,18.75,18.39,18.44,590100,18.55,18.75,18.39,18.44,590100,0.0,1.0
2014-07-30,18.48,18.79,18.25,18.75,876300,18.48,18.79,18.25,18.75,876300,0.0,1.0
2014-07-31,18.8,19.79,18.31,18.8,1644000,18.8,19.79,18.31,18.8,1644000,0.0,1.0
2014-08-01,19.88,19.94,18.69,18.71,2037100,19.88,19.94,18.69,18.71,2037100,0.0,1.0
2014-08-04,20.97,21.06,19.78,20.0,2091400,20.97,21.06,19.78,20.0,2091400,0.0,1.0
2014-08-05,20.5,21.08,20.31,20.9,1615700,20.5,21.08,20.31,20.9,1615700,0.0,1.0
2014-08-06,20.9,21.0355,20.42,20.42,1114900,20.9,21.0355,20.42,20.42,1114900,0.0,1.0
2014-08-07,20.56,21.02,20.4228,20.88,831800,20.56,21.02,20.4228,20.88,831800,0.0,1.0
2014-08-08,20.63,20.96,20.35,20.47,597300,20.63,20.96,20.35,20.47,597300,0.0,1.0
2014-08-11,21.26,21.38,20.68,20.94,1016700,21.26,21.38,20.68,20.94,1016700,0.0,1.0
2014-08-12,21.5,21.58,20.82,21.23,973500,21.5,21.58,20.82,21.23,973500,0.0,1.0
2014-08-13,21.53,22.11,21.45,21.62,827000,21.53,22.11,21.45,21.62,827000,0.0,1.0
2014-08-14,21.13,21.63,21.011,21.58,1013700,21.13,21.63,21.011,21.58,1013700,0.0,1.0
2014-08-15,21.14,21.51,21.06,21.36,598700,21.14,21.51,21.06,21.36,598700,0.0,1.0
2014-08-18,21.6,21.68,21.08,21.34,673700,21.6,21.68,21.08,21.34,673700,0.0,1.0
2014-08-19,21.56,21.72,21.34,21.72,754000,21.56,21.72,21.34,21.72,754000,0.0,1.0
2014-08-20,22.53,22.69,21.5,21.55,1457900,22.53,22.69,21.5,21.55,1457900,0.0,1.0
2014-08-21,22.22,22.7138,22.01,22.58,987100,22.22,22.7138,22.01,22.58,987100,0.0,1.0
2014-08-22,22.58,22.71,21.98,22.25,677200,22.58,22.71,21.98,22.25,677200,0.0,1.0
2014-08-25,23.29,23.39,22.4001,22.88,1255000,23.29,23.39,22.4001,22.88,1255000,0.0,1.0
2014-08-26,23.98,24.16,23.29,23.42,1469800,23.98,24.16,23.29,23.42,1469800,0.0,1.0
2014-08-27,24.64,24.66,23.69,24.16,2589000,24.64,24.66,23.69,24.16,2589000,0.0,1.0
2014-08-28,24.605,24.9,23.75,24.4,2001600,24.605,24.9,23.75,24.4,2001600,0.0,1.0
2014-08-29,24.98,24.99,24.58,24.65,1001300,24.98,24.99,24.58,24.65,1001300,0.0,1.0
2014-09-02,26.97,27.38,25.62,25.65,2992100,26.97,27.38,25.62,25.65,2992100,0.0,1.0
2014-09-03,27.44,27.81,27.08,27.4,2247700,27.44,27.81,27.08,27.4,2247700,0.0,1.0
2014-09-04,28.08,28.62,27.25,27.55,2575500,28.08,28.62,27.25,27.55,2575500,0.0,1.0
2014-09-05,29.28,29.54,28.1,28.1,2889700,29.28,29.54,28.1,28.1,2889700,0.0,1.0
2014-09-08,28.47,29.3,28.26,29.3,2483500,28.47,29.3,28.26,29.3,2483500,0.0,1.0
2014-09-09,28.71,28.8,27.66,28.5,1663600,28.71,28.8,27.66,28.5,1663600,0.0,1.0
2014-09-10,27.26,28.83,26.39,28.79,2791500,27.26,28.83,26.39,28.79,2791500,0.0,1.0
2014-09-11,27.65,27.74,27.01,27.03,1549300,27.65,27.74,27.01,27.03,1549300,0.0,1.0
2014-09-12,27.6,28.06,27.38,27.6,1203400,27.6,28.06,27.38,27.6,1203400,0.0,1.0
2014-09-15,26.29,27.6,25.801,27.53,1642800,26.29,27.6,25.801,27.53,1642800,0.0,1.0
2014-09-16,26.96,27.19,25.66,26.01,1398500,26.96,27.19,25.66,26.01,1398500,0.0,1.0
2014-09-17,27.17,27.63,27.0,27.25,844400,27.17,27.63,27.0,27.25,844400,0.0,1.0
2014-09-18,26.94,27.5536,26.85,27.32,1078600,26.94,27.5536,26.85,27.32,1078600,0.0,1.0
2014-09-19,26.51,27.31,26.1,27.12,1279100,26.51,27.31,26.1,27.12,1279100,0.0,1.0
2014-09-22,25.14,26.26,24.8001,26.26,1792800,25.14,26.26,24.8001,26.26,1792800,0.0,1.0
2014-09-23,25.135,25.81,24.97,25.01,852700,25.135,25.81,24.97,25.01,852700,0.0,1.0
2014-09-24,25.92,26.06,24.52,25.26,1379814,25.92,26.06,24.52,25.26,1379814,0.0,1.0
2014-09-25,24.39,26.06,24.28,25.72,1653105,24.39,26.06,24.28,25.72,1653105,0.0,1.0
2014-09-26,24.57,25.09,24.41,24.54,992235,24.57,25.09,24.41,24.54,992235,0.0,1.0
2014-09-29,23.86,24.64,23.65,24.21,1330395,23.86,24.64,23.65,24.21,1330395,0.0,1.0
2014-09-30,25.97,26.49,24.76,24.85,2432763,25.97,26.49,24.76,24.85,2432763,0.0,1.0
2014-10-01,24.23,26.34,24.02,26.11,1801423,24.23,26.34,24.02,26.11,1801423,0.0,1.0
2014-10-02,23.44,24.539,22.57,24.26,1986862,23.44,24.539,22.57,24.26,1986862,0.0,1.0
2014-10-03,24.19,24.52,23.5201,23.6,1624425,24.19,24.52,23.5201,23.6,1624425,0.0,1.0
2014-10-06,24.57,25.5,24.04,24.42,1235583,24.57,25.5,24.04,24.42,1235583,0.0,1.0
2014-10-07,23.79,24.43,23.694,24.32,982310,23.79,24.43,23.694,24.32,982310,0.0,1.0
2014-10-08,24.15,24.18,22.85,23.6,996750,24.15,24.18,22.85,23.6,996750,0.0,1.0
2014-10-09,23.46,24.4997,23.08,24.4,1729637,23.46,24.4997,23.08,24.4,1729637,0.0,1.0
2014-10-10,22.55,23.69,22.02,23.38,1269106,22.55,23.69,22.02,23.38,1269106,0.0,1.0
2014-10-13,21.71,23.44,21.6,22.64,1492796,21.71,23.44,21.6,22.64,1492796,0.0,1.0
2014-10-14,22.13,22.83,21.55,22.02,1087247,22.13,22.83,21.55,22.02,1087247,0.0,1.0
2014-10-15,22.76,23.095,20.79,21.69,1666063,22.76,23.095,20.79,21.69,1666063,0.0,1.0
2014-10-16,23.38,23.58,21.71,21.94,1027158,23.38,23.58,21.71,21.94,1027158,0.0,1.0
2014-10-17,24.3,25.13,23.87,23.95,1168022,24.3,25.13,23.87,23.95,1168022,0.0,1.0
2014-10-20,24.6,24.84,24.1,24.25,915626,24.6,24.84,24.1,24.25,915626,0.0,1.0
2014-10-21,26.11,27.05,24.721,24.83,1996278,26.11,27.05,24.721,24.83,1996278,0.0,1.0
2014-10-22,25.83,26.68,25.52,26.13,1010715,25.83,26.68,25.52,26.13,1010715,0.0,1.0
2014-10-23,26.46,26.92,25.78,26.42,2560995,26.46,26.92,25.78,26.42,2560995,0.0,1.0
2014-10-24,28.1,28.17,26.32,26.6,1559320,28.1,28.17,26.32,26.6,1559320,0.0,1.0
2014-10-27,26.9,27.85,26.62,27.85,1212286,26.9,27.85,26.62,27.85,1212286,0.0,1.0
2014-10-28,27.21,27.66,26.95,27.32,1539836,27.21,27.66,26.95,27.32,1539836,0.0,1.0
2014-10-29,27.15,27.5719,26.895,27.41,1161500,27.15,27.5719,26.895,27.41,1161500,0.0,1.0
2014-10-30,28.13,28.21,24.68,26.11,1872669,28.13,28.21,24.68,26.11,1872669,0.0,1.0
2014-10-31,29.28,29.6,27.805,28.51,1782057,29.28,29.6,27.805,28.51,1782057,0.0,1.0
2014-11-03,29.41,29.44,28.51,29.11,1256008,29.41,29.44,28.51,29.11,1256008,0.0,1.0
2014-11-04,28.0,29.24,27.3,29.2,1566887,28.0,29.24,27.3,29.2,1566887,0.0,1.0
2014-11-05,27.11,28.269,26.89,28.23,1253663,27.11,28.269,26.89,28.23,1253663,0.0,1.0
2014-11-06,27.86,27.93,26.7,27.07,1003860,27.86,27.93,26.7,27.07,1003860,0.0,1.0
2014-11-07,28.14,28.58,27.77,27.94,1144076,28.14,28.58,27.77,27.94,1144076,0.0,1.0
2014-11-10,27.315,28.51,26.86,28.3,1084180,27.315,28.51,26.86,28.3,1084180,0.0,1.0
2014-11-11,27.44,27.52,26.88,27.14,853290,27.44,27.52,26.88,27.14,853290,0.0,1.0
2014-11-12,27.76,27.84,26.83,27.35,700175,27.76,27.84,26.83,27.35,700175,0.0,1.0
2014-11-13,27.56,27.9958,27.17,27.75,833634,27.56,27.9958,27.17,27.75,833634,0.0,1.0
2014-11-14,27.53,27.82,26.68,27.43,804093,27.53,27.82,26.68,27.43,804093,0.0,1.0
2014-11-17,27.09,27.82,26.77,27.46,944461,27.09,27.82,26.77,27.46,944461,0.0,1.0
2014-11-18,27.9,29.18,27.03,27.49,1863689,27.9,29.18,27.03,27.49,1863689,0.0,1.0
2014-11-19,26.69,28.0718,26.33,27.77,1126073,26.69,28.0718,26.33,27.77,1126073,0.0,1.0
2014-11-20,27.27,27.38,26.28,26.49,819901,27.27,27.38,26.28,26.49,819901,0.0,1.0
2014-11-21,27.84,29.065,27.61,27.9,1427291,27.84,29.065,27.61,27.9,1427291,0.0,1.0
2014-11-24,27.8,28.618,27.75,28.11,966870,27.8,28.618,27.75,28.11,966870,0.0,1.0
2014-11-25,29.46,30.41,28.06,28.06,2432670,29.46,30.41,28.06,28.06,2432670,0.0,1.0
2014-11-26,31.1,31.2,29.19,29.68,2063818,31.1,31.2,29.19,29.68,2063818,0.0,1.0
2014-11-28,27.65,31.75,27.51,31.68,2034364,27.65,31.75,27.51,31.68,2034364,0.0,1.0
2014-12-01,27.64,27.71,25.84,27.6,2007596,27.64,27.71,25.84,27.6,2007596,0.0,1.0
2014-12-02,27.48,28.2,27.09,27.47,1244755,27.48,28.2,27.09,27.47,1244755,0.0,1.0
2014-12-03,27.16,28.34,26.97,27.48,1304130,27.16,28.34,26.97,27.48,1304130,0.0,1.0
2014-12-04,26.71,27.51,26.58,27.1,1041704,26.71,27.51,26.58,27.1,1041704,0.0,1.0
2014-12-05,26.31,27.34,26.253,26.58,881670,26.31,27.34,26.253,26.58,881670,0.0,1.0
2014-12-08,25.07,26.25,24.87,26.07,1594555,25.07,26.25,24.87,26.07,1594555,0.0,1.0
2014-12-09,25.49,25.87,24.14,24.57,1501002,25.49,25.87,24.14,24.57,1501002,0.0,1.0
2014-12-10,24.85,25.5399,24.6997,25.48,991566,24.85,25.5399,24.6997,25.48,991566,0.0,1.0
2014-12-11,22.99,25.1,22.89,24.89,1834181,22.99,25.1,22.89,24.89,1834181,0.0,1.0
2014-12-12,22.18,23.33,22.13,22.46,1383120,22.18,23.33,22.13,22.46,1383120,0.0,1.0
2014-12-15,22.12,22.62,21.91,22.62,1153302,22.12,22.62,21.91,22.62,1153302,0.0,1.0
2014-12-16,22.22,22.98,21.65,21.71,1403381,22.22,22.98,21.65,21.71,1403381,0.0,1.0
2014-12-17,24.11,24.31,22.16,22.19,1618771,24.11,24.31,22.16,22.19,1618771,0.0,1.0
2014-12-18,24.49,25.03,23.79,24.7,1073829,24.49,25.03,23.79,24.7,1073829,0.0,1.0
2014-12-19,24.73,25.1,24.06,24.51,1823603,24.73,25.1,24.06,24.51,1823603,0.0,1.0
2014-12-22,24.94,25.22,24.28,24.78,914109,24.94,25.22,24.28,24.78,914109,0.0,1.0
2014-12-23,24.65,25.302,24.62,24.88,2374799,24.65,25.302,24.62,24.88,2374799,0.0,1.0
2014-12-24,25.0,25.13,24.16,24.68,329985,25.0,25.13,24.16,24.68,329985,0.0,1.0
2014-12-26,25.02,25.57,24.9,25.17,429976,25.02,25.57,24.9,25.17,429976,0.0,1.0
2014-12-29,24.61,25.38,24.52,25.16,579177,24.61,25.38,24.52,25.16,579177,0.0,1.0
2014-12-30,24.42,25.09,24.19,24.46,737123,24.42,25.09,24.19,24.46,737123,0.0,1.0
2014-12-31,24.4,25.06,24.28,24.42,937694,24.4,25.06,24.28,24.42,937694,0.0,1.0
2015-01-02,24.66,24.85,24.195,24.52,643731,24.66,24.85,24.195,24.52,643731,0.0,1.0
2015-01-05,23.11,24.45,22.93,24.39,831005,23.11,24.45,22.93,24.39,831005,0.0,1.0
2015-01-06,22.33,23.22,22.18,22.96,1266283,22.33,23.22,22.18,22.96,1266283,0.0,1.0
2015-01-07,22.36,23.32,22.31,22.63,1528214,22.36,23.32,22.31,22.63,1528214,0.0,1.0
2015-01-08,23.43,23.61,22.22,22.6,1395251,23.43,23.61,22.22,22.6,1395251,0.0,1.0
2015-01-09,23.86,23.92,23.14,23.4,694484,23.86,23.92,23.14,23.4,694484,0.0,1.0
2015-01-12,23.76,23.98,22.73,23.98,880189,23.76,23.98,22.73,23.98,880189,0.0,1.0
2015-01-13,22.8,24.4,22.08,24.35,1208362,22.8,24.4,22.08,24.35,1208362,0.0,1.0
2015-01-14,21.02,22.14,20.06,22.14,1760134,21.02,22.14,20.06,22.14,1760134,0.0,1.0
2015-01-15,21.16,21.98,21.15,21.25,782386,21.16,21.98,21.15,21.25,782386,0.0,1.0
2015-01-16,21.9,21.98,21.13,21.24,741388,21.9,21.98,21.13,21.24,741388,0.0,1.0
2015-01-20,22.39,22.74,21.85,21.9,1049602,22.39,22.74,21.85,21.9,1049602,0.0,1.0
2015-01-21,23.59,23.77,22.35,22.36,918764,23.59,23.77,22.35,22.36,918764,0.0,1.0
2015-01-22,24.84,25.1,23.5,23.78,1407792,24.84,25.1,23.5,23.78,1407792,0.0,1.0
2015-01-23,23.6,23.93,22.3178,23.54,1821359,23.6,23.93,22.3178,23.54,1821359,0.0,1.0
2015-01-26,23.58,24.23,23.47,23.65,1107282,23.58,24.23,23.47,23.65,1107282,0.0,1.0
2015-01-27,23.67,23.76,22.83,23.1,887700,23.67,23.76,22.83,23.1,887700,0.0,1.0
2015-01-28,22.89,23.962,22.842,23.7,1342402,22.89,23.962,22.842,23.7,1342402,0.0,1.0
2015-01-29,23.91,23.92,22.52,22.89,892709,23.91,23.92,22.52,22.89,892709,0.0,1.0
2015-01-30,23.11,23.87,22.68,23.58,956714,23.11,23.87,22.68,23.58,956714,0.0,1.0
2015-02-02,23.85,23.93,22.9,23.22,858664,23.85,23.93,22.9,23.22,858664,0.0,1.0
2015-02-03,25.12,25.3,24.28,24.7,997340,25.12,25.3,24.28,24.7,997340,0.0,1.0
2015-02-04,25.31,25.56,24.6,24.91,672808,25.31,25.56,24.6,24.91,672808,0.0,1.0
2015-02-05,26.85,26.965,25.28,25.51,988640,26.85,26.965,25.28,25.51,988640,0.0,1.0
2015-02-06,25.27,26.85,24.93,26.75,1622752,25.27,26.85,24.93,26.75,1622752,0.0,1.0
2015-02-09,23.0,24.0,22.73,23.04,1590320,23.0,24.0,22.73,23.04,1590320,0.0,1.0
2015-02-10,22.84,23.2,22.29,23.17,960881,22.84,23.2,22.29,23.17,960881,0.0,1.0
2015-02-11,22.24,22.82,21.7,22.59,904385,22.24,22.82,21.7,22.59,904385,0.0,1.0
2015-02-12,23.27,23.4,22.61,22.73,892819,23.27,23.4,22.61,22.73,892819,0.0,1.0
2015-02-13,23.1,23.87,22.72,23.5,849629,23.1,23.87,22.72,23.5,849629,0.0,1.0
2015-02-17,22.77,23.07,22.57,23.05,847457,22.77,23.07,22.57,23.05,847457,0.0,1.0
2015-02-18,22.46,22.92,22.3,22.51,682018,22.46,22.92,22.3,22.51,682018,0.0,1.0
2015-02-19,22.16,22.47,21.74,22.17,1052125,22.16,22.47,21.74,22.17,1052125,0.0,1.0
2015-02-20,22.16,22.45,21.76,22.19,735093,22.16,22.45,21.76,22.19,735093,0.0,1.0
2015-02-23,22.06,22.15,21.52,21.89,570101,22.06,22.15,21.52,21.89,570101,0.0,1.0
2015-02-24,22.16,22.49,21.9,22.1,953253,22.16,22.49,21.9,22.1,953253,0.0,1.0
2015-02-25,19.3,22.02,19.115,22.02,4223917,19.3,22.02,19.115,22.02,4223917,0.0,1.0
2015-02-26,19.675,20.0,19.22,19.25,1669145,19.675,20.0,19.22,19.25,1669145,0.0,1.0
2015-02-27,18.97,19.74,18.96,19.74,2844841,18.97,19.74,18.96,19.74,2844841,0.0,1.0
2015-03-02,20.08,20.2,19.02,19.28,1833233,20.08,20.2,19.02,19.28,1833233,0.0,1.0
2015-03-03,19.79,20.42,19.56,20.41,2121880,19.79,20.42,19.56,20.41,2121880,0.0,1.0
2015-03-04,16.51,18.45,16.5,18.45,5679921,16.51,18.45,16.5,18.45,5679921,0.0,1.0
2015-03-05,16.49,16.52,15.61,16.14,3382850,16.49,16.52,15.61,16.14,3382850,0.0,1.0
2015-03-06,16.08,16.93,15.96,16.74,2673300,16.08,16.93,15.96,16.74,2673300,0.0,1.0
2015-03-09,15.41,15.79,15.25,15.51,3698894,15.41,15.79,15.25,15.51,3698894,0.0,1.0
2015-03-10,14.845,15.388,14.59,15.01,2968567,14.845,15.388,14.59,15.01,2968567,0.0,1.0
2015-03-11,14.77,15.52,14.47,14.98,3443039,14.77,15.52,14.47,14.98,3443039,0.0,1.0
2015-03-12,14.83,15.16,14.565,14.9,2279314,14.83,15.16,14.565,14.9,2279314,0.0,1.0
2015-03-13,14.36,14.9,13.63,14.54,3725050,14.36,14.9,13.63,14.54,3725050,0.0,1.0
2015-03-16,14.19,14.52,13.86,14.4,2216955,14.19,14.52,13.86,14.4,2216955,0.0,1.0
2015-03-17,13.86,14.33,13.74,14.07,1905565,13.86,14.33,13.74,14.07,1905565,0.0,1.0
2015-03-18,14.605,14.73,13.63,13.68,3050274,14.605,14.73,13.63,13.68,3050274,0.0,1.0
2015-03-19,14.155,14.5,13.88,14.5,1687285,14.155,14.5,13.88,14.5,1687285,0.0,1.0
2015-03-20,14.04,14.53,13.94,14.35,2657970,14.04,14.53,13.94,14.35,2657970,0.0,1.0
2015-03-23,14.3,14.64,13.97,14.05,1740547,14.3,14.64,13.97,14.05,1740547,0.0,1.0
2015-03-24,13.895,13.92,12.8678,13.4,3589327,13.895,13.92,12.8678,13.4,3589327,0.0,1.0
2015-03-25,14.26,14.32,13.91,13.95,1894026,14.26,14.32,13.91,13.95,1894026,0.0,1.0
2015-03-26,14.57,14.86,14.07,14.29,2598951,14.57,14.86,14.07,14.29,2598951,0.0,1.0
2015-03-27,14.16,14.59,14.125,14.45,1284413,14.16,14.59,14.125,14.45,1284413,0.0,1.0
2015-03-30,14.54,14.78,14.204,14.27,1622873,14.54,14.78,14.204,14.27,1622873,0.0,1.0
2015-03-31,13.8,14.39,13.61,14.38,3170445,13.8,14.39,13.61,14.38,3170445,0.0,1.0
2015-04-01,14.12,14.28,13.21,13.67,3229043,14.12,14.28,13.21,13.67,3229043,0.0,1.0
2015-04-02,14.03,14.63,13.78,14.02,2825784,14.03,14.63,13.78,14.02,2825784,0.0,1.0
2015-04-06,14.575,14.665,13.96,14.0,2245259,14.575,14.665,13.96,14.0,2245259,0.0,1.0
2015-04-07,14.255,14.8,14.23,14.53,1631443,14.255,14.8,14.23,14.53,1631443,0.0,1.0
2015-04-08,14.29,14.7199,14.13,14.53,2546094,14.29,14.7199,14.13,14.53,2546094,0.0,1.0
2015-04-09,13.66,14.17,13.28,14.12,4504211,13.66,14.17,13.28,14.12,4504211,0.0,1.0
2015-04-10,13.49,13.84,13.37,13.84,2135466,13.49,13.84,13.37,13.84,2135466,0.0,1.0
2015-04-13,13.37,13.55,13.21,13.46,2832165,13.37,13.55,13.21,13.46,2832165,0.0,1.0
2015-04-14,13.49,13.68,13.32,13.37,2982289,13.49,13.68,13.32,13.37,2982289,0.0,1.0
2015-04-15,13.58,13.98,13.57,13.74,3809303,13.58,13.98,13.57,13.74,3809303,0.0,1.0
2015-04-16,13.34,13.78,13.285,13.62,3352504,13.34,13.78,13.285,13.62,3352504,0.0,1.0
2015-04-17,13.445,13.59,13.16,13.19,1838446,13.445,13.59,13.16,13.19,1838446,0.0,1.0
2015-04-20,13.53,13.78,13.45,13.51,1406757,13.53,13.78,13.45,13.51,1406757,0.0,1.0
2015-04-21,13.11,13.68,13.08,13.52,1296654,13.11,13.68,13.08,13.52,1296654,0.0,1.0
2015-04-22,13.28,13.4,13.05,13.17,1656129,13.28,13.4,13.05,13.17,1656129,0.0,1.0
2015-04-23,12.94,13.02,12.35,12.94,2940781,12.94,13.02,12.35,12.94,2940781,0.0,1.0
2015-04-24,13.04,13.43,12.9,12.94,1275865,13.04,13.43,12.9,12.94,1275865,0.0,1.0
2015-04-27,13.4,13.58,13.04,13.09,2674377,13.4,13.58,13.04,13.09,2674377,0.0,1.0
2015-04-28,13.24,13.84,13.18,13.45,2040534,13.24,13.84,13.18,13.45,2040534,0.0,1.0
2015-04-29,13.1,13.3,12.91,13.2,1934281,13.1,13.3,12.91,13.2,1934281,0.0,1.0
2015-04-30,12.89,13.14,12.6,12.99,3138760,12.89,13.14,12.6,12.99,3138760,0.0,1.0
2015-05-01,14.595,14.98,13.44,13.73,7614813,14.595,14.98,13.44,13.73,7614813,0.0,1.0
2015-05-04,14.33,14.74,14.23,14.52,3079575,14.33,14.74,14.23,14.52,3079575,0.0,1.0
2015-05-05,14.32,14.56,13.96,14.41,2606251,14.32,14.56,13.96,14.41,2606251,0.0,1.0
2015-05-06,13.535,14.45,13.25,14.31,3098808,13.535,14.45,13.25,14.31,3098808,0.0,1.0
2015-05-07,13.35,13.63,13.03,13.44,2366875,13.35,13.63,13.03,13.44,2366875,0.0,1.0
2015-05-08,13.93,13.99,13.3,13.6,2931697,13.93,13.99,13.3,13.6,2931697,0.0,1.0
2015-05-11,14.07,14.35,13.94,13.97,2538206,14.07,14.35,13.94,13.97,2538206,0.0,1.0
2015-05-12,14.16,14.195,13.74,14.03,2817850,14.16,14.195,13.74,14.03,2817850,0.0,1.0
2015-05-13,14.24,14.743,14.14,14.16,2300537,14.24,14.743,14.14,14.16,2300537,0.0,1.0
2015-05-14,14.17,14.74,14.085,14.36,1813194,14.17,14.74,14.085,14.36,1813194,0.0,1.0
2015-05-15,13.79,14.14,13.67,14.08,1922652,13.79,14.14,13.67,14.08,1922652,0.0,1.0
2015-05-18,13.72,13.78,13.45,13.72,1963751,13.72,13.78,13.45,13.72,1963751,0.0,1.0
2015-05-19,13.09,13.78,13.0,13.75,2034163,13.09,13.78,13.0,13.75,2034163,0.0,1.0
2015-05-20,12.61,13.23,12.52,13.23,2354830,12.61,13.23,12.52,13.23,2354830,0.0,1.0
2015-05-21,12.97,13.05,12.61,12.61,2089290,12.97,13.05,12.61,12.61,2089290,0.0,1.0
2015-05-22,12.73,13.07,12.68,12.92,1691051,12.73,13.07,12.68,12.92,1691051,0.0,1.0
2015-05-26,12.28,12.64,12.13,12.64,1794030,12.28,12.64,12.13,12.64,1794030,0.0,1.0
2015-05-27,12.29,12.42,12.09,12.28,1371606,12.29,12.42,12.09,12.28,1371606,0.0,1.0
2015-05-28,11.51,12.16,11.01,12.16,4636474,11.51,12.16,11.01,12.16,4636474,0.0,1.0
2015-05-29,11.18,11.4699,11.11,11.44,3039049,11.18,11.4699,11.11,11.44,3039049,0.0,1.0
2015-06-01,11.73,11.73,10.665,11.16,7161955,11.73,11.73,10.665,11.16,7161955,0.0,1.0
2015-06-02,12.21,12.6,11.68,11.76,3292007,12.21,12.6,11.68,11.76,3292007,0.0,1.0
2015-06-03,12.4,12.78,12.07,12.15,3275199,12.4,12.78,12.07,12.15,3275199,0.0,1.0
2015-06-04,12.0,12.38,11.895,12.28,2103752,12.0,12.38,11.895,12.28,2103752,0.0,1.0
2015-06-05,11.67,11.99,11.54,11.88,1774249,11.67,11.99,11.54,11.88,1774249,0.0,1.0
2015-06-08,11.29,11.796,11.25,11.65,1440886,11.29,11.796,11.25,11.65,1440886,0.0,1.0
2015-06-09,11.605,11.92,11.29,11.3,2203077,11.605,11.92,11.29,11.3,2203077,0.0,1.0
2015-06-10,11.59,11.92,11.445,11.79,1528919,11.59,11.92,11.445,11.79,1528919,0.0,1.0
2015-06-11,11.25,11.7399,11.15,11.58,1459937,11.25,11.7399,11.15,11.58,1459937,0.0,1.0
2015-06-12,11.67,11.89,11.405,11.51,1663189,11.67,11.89,11.405,11.51,1663189,0.0,1.0
2015-06-15,11.35,11.66,11.21,11.5,1545178,11.35,11.66,11.21,11.5,1545178,0.0,1.0
2015-06-16,11.41,11.54,11.13,11.33,1190467,11.41,11.54,11.13,11.33,1190467,0.0,1.0
2015-06-17,11.15,11.6,11.01,11.35,1762209,11.15,11.6,11.01,11.35,1762209,0.0,1.0
2015-06-18,11.46,11.49,11.06,11.23,2208015,11.46,11.49,11.06,11.23,2208015,0.0,1.0
2015-06-19,11.17,11.53,11.16,11.49,1771967,11.17,11.53,11.16,11.49,1771967,0.0,1.0
2015-06-22,11.29,11.37,11.05,11.26,1058722,11.29,11.37,11.05,11.26,1058722,0.0,1.0
2015-06-23,11.85,11.85,11.29,11.29,1860955,11.85,11.85,11.29,11.29,1860955,0.0,1.0
2015-06-24,11.25,11.88,11.18,11.86,2003240,11.25,11.88,11.18,11.86,2003240,0.0,1.0
2015-06-25,10.89,11.31,10.875,11.28,1841265,10.89,11.31,10.875,11.28,1841265,0.0,1.0
2015-06-26,11.3,11.32,10.79,10.91,2375347,11.3,11.32,10.79,10.91,2375347,0.0,1.0
2015-06-29,10.58,11.16,10.53,11.0,2448366,10.58,11.16,10.53,11.0,2448366,0.0,1.0
2015-06-30,10.43,10.8397,10.13,10.76,2210453,10.43,10.8397,10.13,10.76,2210453,0.0,1.0
2015-07-01,10.12,10.5903,9.92,10.46,2135638,10.12,10.5903,9.92,10.46,2135638,0.0,1.0
2015-07-02,10.42,10.43,10.13,10.19,2286334,10.42,10.43,10.13,10.19,2286334,0.0,1.0
2015-07-06,9.77,10.335,9.63,10.23,3027042,9.77,10.335,9.63,10.23,3027042,0.0,1.0
2015-07-07,9.92,10.1,9.3501,9.63,3185956,9.92,10.1,9.3501,9.63,3185956,0.0,1.0
2015-07-08,9.45,10.07,9.43,9.78,3063563,9.45,10.07,9.43,9.78,3063563,0.0,1.0
2015-07-09,9.86,10.03,9.7,9.75,2644121,9.86,10.03,9.7,9.75,2644121,0.0,1.0
2015-07-10,9.75,10.16,9.73,10.14,1597702,9.75,10.16,9.73,10.14,1597702,0.0,1.0
2015-07-13,10.1,10.15,9.6,9.82,1493625,10.1,10.15,9.6,9.82,1493625,0.0,1.0
2015-07-14,9.85,10.07,9.7,10.0,1603134,9.85,10.07,9.7,10.0,1603134,0.0,1.0
2015-07-15,9.52,9.91,9.43,9.86,1191581,9.52,9.91,9.43,9.86,1191581,0.0,1.0
2015-07-16,9.49,9.73,9.42,9.62,1516141,9.49,9.73,9.42,9.62,1516141,0.0,1.0
2015-07-17,9.54,9.61,9.31,9.47,1619064,9.54,9.61,9.31,9.47,1619064,0.0,1.0
2015-07-20,9.16,9.48,9.09,9.48,1651442,9.16,9.48,9.09,9.48,1651442,0.0,1.0
2015-07-21,9.21,9.48,9.07,9.07,2369714,9.21,9.48,9.07,9.07,2369714,0.0,1.0
2015-07-22,9.11,9.34,8.65,9.05,2142621,9.11,9.34,8.65,9.05,2142621,0.0,1.0
2015-07-23,8.66,9.255,8.61,9.17,2068975,8.66,9.255,8.61,9.17,2068975,0.0,1.0
2015-07-24,8.615,8.665,7.94,8.58,3559686,8.615,8.665,7.94,8.58,3559686,0.0,1.0
2015-07-27,8.53,9.11,8.4004,8.58,1796112,8.53,9.11,8.4004,8.58,1796112,0.0,1.0
2015-07-28,9.55,9.6,8.6,8.6,3007113,9.55,9.6,8.6,8.6,3007113,0.0,1.0
2015-07-29,9.93,10.03,9.251,9.55,2625901,9.93,10.03,9.251,9.55,2625901,0.0,1.0
2015-07-30,9.37,10.02,9.28,9.88,2734844,9.37,10.02,9.28,9.88,2734844,0.0,1.0
2015-07-31,9.32,9.72,9.24,9.48,1654279,9.32,9.72,9.24,9.48,1654279,0.0,1.0
2015-08-03,8.88,9.362,8.68,9.25,2099344,8.88,9.362,8.68,9.25,2099344,0.0,1.0
2015-08-04,8.39,9.2,8.39,8.96,4015952,8.39,9.2,8.39,8.96,4015952,0.0,1.0
2015-08-05,8.31,9.12,8.28,8.57,3703597,8.31,9.12,8.28,8.57,3703597,0.0,1.0
2015-08-06,8.22,8.58,8.01,8.23,3644106,8.22,8.58,8.01,8.23,3644106,0.0,1.0
2015-08-07,5.18,7.42,5.12,7.1,14681961,5.18,7.42,5.12,7.1,14681961,0.0,1.0
2015-08-10,6.31,6.36,5.2,5.2,7804763,6.31,6.36,5.2,5.2,7804763,0.0,1.0
2015-08-11,6.27,6.33,5.66,5.87,5849683,6.27,6.33,5.66,5.87,5849683,0.0,1.0
2015-08-12,6.22,6.39,5.96,6.19,4349583,6.22,6.39,5.96,6.19,4349583,0.0,1.0
2015-08-13,5.86,6.24,5.74,6.16,3171830,5.86,6.24,5.74,6.16,3171830,0.0,1.0
2015-08-14,6.07,6.1637,5.87,5.9,2155132,6.07,6.1637,5.87,5.9,2155132,0.0,1.0
2015-08-17,5.825,6.1,5.76,6.0,2496192,5.825,6.1,5.76,6.0,2496192,0.0,1.0
2015-08-18,5.32,5.66,5.1,5.6,5125994,5.32,5.66,5.1,5.6,5125994,0.0,1.0
2015-08-19,5.055,5.31,5.0,5.31,2931203,5.055,5.31,5.0,5.31,2931203,0.0,1.0
2015-08-20,5.23,5.409,5.1,5.1,2657366,5.23,5.409,5.1,5.1,2657366,0.0,1.0
2015-08-21,5.17,5.22,5.06,5.15,2758508,5.17,5.22,5.06,5.15,2758508,0.0,1.0
2015-08-24,4.6,5.08,4.58,4.74,2972393,4.6,5.08,4.58,4.74,2972393,0.0,1.0
2015-08-25,4.65,5.0,4.61,4.9,1983345,4.65,5.0,4.61,4.9,1983345,0.0,1.0
2015-08-26,4.37,4.63,4.07,4.49,2928247,4.37,4.63,4.07,4.49,2928247,0.0,1.0
2015-08-27,5.42,5.46,4.41,4.42,4504989,5.42,5.46,4.41,4.42,4504989,0.0,1.0
2015-08-28,5.51,5.59,5.18,5.19,3487018,5.51,5.59,5.18,5.19,3487018,0.0,1.0
2015-08-31,5.6,5.705,5.31,5.34,2442287,5.6,5.705,5.31,5.34,2442287,0.0,1.0
2015-09-01,5.32,5.56,5.25,5.43,2907455,5.32,5.56,5.25,5.43,2907455,0.0,1.0
2015-09-02,5.19,5.5,4.95,5.46,2794963,5.19,5.5,4.95,5.46,2794963,0.0,1.0
2015-09-03,5.24,5.48,5.08,5.13,2083953,5.24,5.48,5.08,5.13,2083953,0.0,1.0
2015-09-04,5.33,5.36,5.09,5.11,1670717,5.33,5.36,5.09,5.11,1670717,0.0,1.0
2015-09-08,5.42,5.6,5.31,5.45,1596759,5.42,5.6,5.31,5.45,1596759,0.0,1.0
2015-09-09,5.71,5.92,5.44,5.44,4175266,5.71,5.92,5.44,5.44,4175266,0.0,1.0
2015-09-10,5.63,5.715,5.5,5.59,2071245,5.63,5.715,5.5,5.59,2071245,0.0,1.0
2015-09-11,5.7,5.75,5.52,5.52,1418706,5.7,5.75,5.52,5.52,1418706,0.0,1.0
2015-09-14,5.27,5.7,5.22,5.61,1921937,5.27,5.7,5.22,5.61,1921937,0.0,1.0
2015-09-15,5.52,5.5279,5.16,5.2,1830227,5.52,5.5279,5.16,5.2,1830227,0.0,1.0
2015-09-16,5.73,5.7999,5.48,5.5,1351510,5.73,5.7999,5.48,5.5,1351510,0.0,1.0
2015-09-17,5.81,5.95,5.59,5.62,2162690,5.81,5.95,5.59,5.62,2162690,0.0,1.0
2015-09-18,5.63,5.9395,5.61,5.73,5015770,5.63,5.9395,5.61,5.73,5015770,0.0,1.0
2015-09-21,5.46,5.75,5.45,5.64,1665902,5.46,5.75,5.45,5.64,1665902,0.0,1.0
2015-09-22,5.28,5.44,5.12,5.23,2110567,5.28,5.44,5.12,5.23,2110567,0.0,1.0
2015-09-23,5.03,5.35,4.94,5.27,2001434,5.03,5.35,4.94,5.27,2001434,0.0,1.0
2015-09-24,5.06,5.165,4.86,4.9,1522572,5.06,5.165,4.86,4.9,1522572,0.0,1.0
2015-09-25,4.89,5.1,4.76,5.05,1711849,4.89,5.1,4.76,5.05,1711849,0.0,1.0
2015-09-28,4.65,4.84,4.61,4.84,1508860,4.65,4.84,4.61,4.84,1508860,0.0,1.0
2015-09-29,4.38,4.72,4.27,4.66,2872987,4.38,4.72,4.27,4.66,2872987,0.0,1.0
2015-09-30,4.6,4.66,4.31,4.48,3202271,4.6,4.66,4.31,4.48,3202271,0.0,1.0
2015-10-01,4.65,4.7799,4.545,4.71,2747267,4.65,4.7799,4.545,4.71,2747267,0.0,1.0
2015-10-02,4.64,4.6899,4.49,4.61,1898315,4.64,4.6899,4.49,4.61,1898315,0.0,1.0
2015-10-05,5.12,5.19,4.42,4.42,4693014,5.12,5.19,4.42,4.42,4693014,0.0,1.0
2015-10-06,5.6,5.65,5.05,5.05,3064201,5.6,5.65,5.05,5.05,3064201,0.0,1.0
2015-10-07,5.57,6.17,5.39,5.77,4850173,5.57,6.17,5.39,5.77,4850173,0.0,1.0
2015-10-08,5.94,5.97,5.51,5.6,2485888,5.94,5.97,5.51,5.6,2485888,0.0,1.0
2015-10-09,6.93,7.21,6.0,6.01,7764973,6.93,7.21,6.0,6.01,7764973,0.0,1.0
2015-10-12,5.94,7.0,5.93,7.0,3761525,5.94,7.0,5.93,7.0,3761525,0.0,1.0
2015-10-13,5.91,6.23,5.57,6.03,2353875,5.91,6.23,5.57,6.03,2353875,0.0,1.0
2015-10-14,5.58,6.04,5.54,5.95,2575205,5.58,6.04,5.54,5.95,2575205,0.0,1.0
2015-10-15,5.53,5.68,5.34,5.52,4350739,5.53,5.68,5.34,5.52,4350739,0.0,1.0
2015-10-16,5.25,5.68,5.21,5.56,3649645,5.25,5.68,5.21,5.56,3649645,0.0,1.0
2015-10-19,4.94,5.24,4.93,5.15,3405055,4.94,5.24,4.93,5.15,3405055,0.0,1.0
2015-10-20,4.86,5.17,4.81,4.91,3648258,4.86,5.17,4.81,4.91,3648258,0.0,1.0
2015-10-21,4.63,4.88,4.59,4.86,3396473,4.63,4.88,4.59,4.86,3396473,0.0,1.0
2015-10-22,4.38,4.85,4.34,4.7,3382830,4.38,4.85,4.34,4.7,3382830,0.0,1.0
2015-10-23,4.48,4.61,4.2899,4.52,2827651,4.48,4.61,4.2899,4.52,2827651,0.0,1.0
2015-10-26,4.17,4.528,4.16,4.51,2702309,4.17,4.528,4.16,4.51,2702309,0.0,1.0
2015-10-27,3.95,4.25,3.88,4.15,4364285,3.95,4.25,3.88,4.15,4364285,0.0,1.0
2015-10-28,4.14,4.44,3.91,3.93,4694086,4.14,4.44,3.91,3.93,4694086,0.0,1.0
2015-10-29,4.29,4.37,4.0601,4.08,3605810,4.29,4.37,4.0601,4.08,3605810,0.0,1.0
2015-10-30,3.62,3.8,3.1901,3.75,12083443,3.62,3.8,3.1901,3.75,12083443,0.0,1.0
2015-11-02,3.7,3.89,3.63,3.69,6065256,3.7,3.89,3.63,3.69,6065256,0.0,1.0
2015-11-03,4.28,4.39,3.78,3.78,6438949,4.28,4.39,3.78,3.78,6438949,0.0,1.0
2015-11-04,4.23,4.44,4.07,4.29,3541770,4.23,4.44,4.07,4.29,3541770,0.0,1.0
2015-11-05,4.39,4.43,4.07,4.22,4572405,4.39,4.43,4.07,4.22,4572405,0.0,1.0
2015-11-06,4.49,4.58,4.16,4.28,3960564,4.49,4.58,4.16,4.28,3960564,0.0,1.0
2015-11-09,4.04,4.27,3.99,4.17,3604873,4.04,4.27,3.99,4.17,3604873,0.0,1.0
2015-11-10,3.75,4.01,3.71,3.96,3061744,3.75,4.01,3.71,3.96,3061744,0.0,1.0
2015-11-11,3.49,3.89,3.42,3.89,4356583,3.49,3.89,3.42,3.89,4356583,0.0,1.0
2015-11-12,3.72,3.81,3.36,3.4,3235787,3.72,3.81,3.36,3.4,3235787,0.0,1.0
2015-11-13,3.64,3.85,3.61,3.69,2168877,3.64,3.85,3.61,3.69,2168877,0.0,1.0
2015-11-16,3.8,3.85,3.59,3.63,2269495,3.8,3.85,3.59,3.63,2269495,0.0,1.0
2015-11-17,3.48,3.8,3.48,3.8,2048158,3.48,3.8,3.48,3.8,2048158,0.0,1.0
2015-11-18,3.68,3.71,3.5,3.58,2106752,3.68,3.71,3.5,3.58,2106752,0.0,1.0
2015-11-19,3.62,3.75,3.46,3.65,3537291,3.62,3.75,3.46,3.65,3537291,0.0,1.0
2015-11-20,3.53,3.8,3.51,3.66,2894107,3.53,3.8,3.51,3.66,2894107,0.0,1.0
2015-11-23,3.6,3.74,3.49,3.64,1715582,3.6,3.74,3.49,3.64,1715582,0.0,1.0
2015-11-24,3.905,3.92,3.62,3.62,1898111,3.905,3.92,3.62,3.62,1898111,0.0,1.0
2015-11-25,3.99,4.15,3.84,3.85,1706596,3.99,4.15,3.84,3.85,1706596,0.0,1.0
2015-11-27,3.82,4.06,3.79,3.93,1067935,3.82,4.06,3.79,3.93,1067935,0.0,1.0
2015-11-30,3.73,3.91,3.7,3.83,1332865,3.73,3.91,3.7,3.83,1332865,0.0,1.0
2015-12-01,4.06,4.15,3.76,3.76,2364619,4.06,4.15,3.76,3.76,2364619,0.0,1.0
2015-12-02,3.93,4.09,3.86,3.98,1697129,3.93,4.09,3.86,3.98,1697129,0.0,1.0
2015-12-03,3.765,4.04,3.76,3.96,1465730,3.765,4.04,3.76,3.96,1465730,0.0,1.0
2015-12-04,3.82,3.87,3.66,3.76,1554016,3.82,3.87,3.66,3.76,1554016,0.0,1.0
2015-12-07,3.62,3.86,3.52,3.71,2883580,3.62,3.86,3.52,3.71,2883580,0.0,1.0
2015-12-08,3.37,3.57,3.37,3.5,1561313,3.37,3.57,3.37,3.5,1561313,0.0,1.0
2015-12-09,3.3,3.55,3.24,3.46,1976066,3.3,3.55,3.24,3.46,1976066,0.0,1.0
2015-12-10,3.45,3.47,3.3,3.36,1815249,3.45,3.47,3.3,3.36,1815249,0.0,1.0
2015-12-11,3.44,3.45,3.2,3.35,2828900,3.44,3.45,3.2,3.35,2828900,0.0,1.0
2015-12-14,3.67,3.69,3.38,3.42,3685598,3.67,3.69,3.38,3.42,3685598,0.0,1.0
2015-12-15,3.71,3.85,3.54,3.7,3030625,3.71,3.85,3.54,3.7,3030625,0.0,1.0
2015-12-16,3.83,3.93,3.72,3.75,2257673,3.83,3.93,3.72,3.75,2257673,0.0,1.0
2015-12-17,3.54,3.85,3.51,3.76,1650163,3.54,3.85,3.51,3.76,1650163,0.0,1.0
2015-12-18,3.82,3.83,3.54,3.54,4459311,3.82,3.83,3.54,3.54,4459311,0.0,1.0
2015-12-21,3.94,4.01,3.75,3.88,1678994,3.94,4.01,3.75,3.88,1678994,0.0,1.0
2015-12-22,4.23,4.25,3.81,3.91,2773860,4.23,4.25,3.81,3.91,2773860,0.0,1.0
2015-12-23,4.71,4.78,4.33,4.36,3058395,4.71,4.78,4.33,4.36,3058395,0.0,1.0
2015-12-24,4.75,4.85,4.57,4.72,1247028,4.75,4.85,4.57,4.72,1247028,0.0,1.0
2015-12-28,4.605,4.75,4.27,4.66,1750595,4.605,4.75,4.27,4.66,1750595,0.0,1.0
2015-12-29,4.7,4.75,4.55,4.65,1532771,4.7,4.75,4.55,4.65,1532771,0.0,1.0
2015-12-30,4.79,4.845,4.56,4.59,2242809,4.79,4.845,4.56,4.59,2242809,0.0,1.0
2015-12-31,4.42,4.87,4.42,4.77,1770802,4.42,4.87,4.42,4.77,1770802,0.0,1.0
2016-01-04,4.53,4.53,3.97,4.29,2823456,4.53,4.53,3.97,4.29,2823456,0.0,1.0
2016-01-05,4.29,4.6,4.25,4.55,1787411,4.29,4.6,4.25,4.55,1787411,0.0,1.0
2016-01-06,3.95,4.23,3.86,4.2,3253350,3.95,4.23,3.86,4.2,3253350,0.0,1.0
2016-01-07,3.97,3.97,3.65,3.78,4514422,3.97,3.97,3.65,3.78,4514422,0.0,1.0
2016-01-08,3.55,4.04,3.52,4.0,3632167,3.55,4.04,3.52,4.0,3632167,0.0,1.0
2016-01-11,3.26,3.6958,3.22,3.62,2057896,3.26,3.6958,3.22,3.62,2057896,0.0,1.0
2016-01-12,2.98,3.33,2.8,3.26,3131240,2.98,3.33,2.8,3.26,3131240,0.0,1.0
2016-01-13,2.8,3.1101,2.76,3.02,2819333,2.8,3.1101,2.76,3.02,2819333,0.0,1.0
2016-01-14,3.05,3.06,2.63,2.79,2990043,3.05,3.06,2.63,2.79,2990043,0.0,1.0
2016-01-15,3.05,3.06,2.82,2.84,2668122,3.05,3.06,2.82,2.84,2668122,0.0,1.0
2016-01-19,3.05,3.2,2.95,3.13,2812237,3.05,3.2,2.95,3.13,2812237,0.0,1.0
2016-01-20,3.25,3.31,2.84,2.96,2934808,3.25,3.31,2.84,2.96,2934808,0.0,1.0
2016-01-21,3.42,3.52,3.18,3.23,2201437,3.42,3.52,3.18,3.23,2201437,0.0,1.0
2016-01-22,3.57,3.74,3.29,3.57,4031514,3.57,3.74,3.29,3.57,4031514,0.0,1.0
2016-01-25,3.23,3.697,3.2,3.51,1868634,3.23,3.697,3.2,3.51,1868634,0.0,1.0
2016-01-26,3.48,3.54,3.21,3.31,1138260,3.48,3.54,3.21,3.31,1138260,0.0,1.0
2016-01-27,3.65,3.8,3.4112,3.43,2003976,3.65,3.8,3.4112,3.43,2003976,0.0,1.0
2016-01-28,3.98,4.0975,3.51,3.77,3579366,3.98,4.0975,3.51,3.77,3579366,0.0,1.0
2016-01-29,4.72,4.73,3.99,4.01,5116540,4.72,4.73,3.99,4.01,5116540,0.0,1.0
2016-02-01,4.36,4.69,4.275,4.57,2508636,4.36,4.69,4.275,4.57,2508636,0.0,1.0
2016-02-02,4.07,4.3,4.01,4.23,1695363,4.07,4.3,4.01,4.23,1695363,0.0,1.0
2016-02-03,4.39,4.44,3.9,4.16,3324713,4.39,4.44,3.9,4.16,3324713,0.0,1.0
2016-02-04,4.86,5.88,4.48,4.48,6563076,4.86,5.88,4.48,4.48,6563076,0.0,1.0
2016-02-05,4.56,5.12,4.44,4.76,3778434,4.56,5.12,4.44,4.76,3778434,0.0,1.0
2016-02-08,4.8,5.07,4.3301,4.4,3283326,4.8,5.07,4.3301,4.4,3283326,0.0,1.0
2016-02-09,4.41,4.775,4.32,4.69,1801490,4.41,4.775,4.32,4.69,1801490,0.0,1.0
2016-02-10,4.28,4.55,4.17,4.38,1500844,4.28,4.55,4.17,4.38,1500844,0.0,1.0
2016-02-11,4.17,4.29,3.96,4.27,2180927,4.17,4.29,3.96,4.27,2180927,0.0,1.0
2016-02-12,4.51,4.68,4.22,4.24,2454533,4.51,4.68,4.22,4.24,2454533,0.0,1.0
2016-02-16,4.68,4.88,4.53,4.58,2722144,4.68,4.88,4.53,4.58,2722144,0.0,1.0
2016-02-17,5.25,5.495,4.72,4.79,3430422,5.25,5.495,4.72,4.79,3430422,0.0,1.0
2016-02-18,5.18,5.36,4.871,5.3,2966739,5.18,5.36,4.871,5.3,2966739,0.0,1.0
2016-02-19,5.96,6.5,5.23,5.33,7537286,5.96,6.5,5.23,5.33,7537286,0.0,1.0
2016-02-22,7.22,7.3,6.1574,6.16,9604820,7.22,7.3,6.1574,6.16,9604820,0.0,1.0
2016-02-23,6.1,6.87,6.02,6.83,6191485,6.1,6.87,6.02,6.83,6191485,0.0,1.0
2016-02-24,6.37,6.38,5.865,5.91,3359754,6.37,6.38,5.865,5.91,3359754,0.0,1.0
2016-02-25,6.79,6.9,6.16,6.3,3648512,6.79,6.9,6.16,6.3,3648512,0.0,1.0
2016-02-26,6.77,7.45,6.69,7.0,4318761,6.77,7.45,6.69,7.0,4318761,0.0,1.0
2016-02-29,7.15,7.33,6.81,6.91,3288281,7.15,7.33,6.81,6.91,3288281,0.0,1.0
2016-03-01,7.21,7.3999,6.8,7.32,2326917,7.21,7.3999,6.8,7.32,2326917,0.0,1.0
2016-03-02,7.83,8.0,7.22,7.22,4495961,7.83,8.0,7.22,7.22,4495961,0.0,1.0
2016-03-03,8.05,8.275,7.63,7.77,4810156,8.05,8.275,7.63,7.77,4810156,0.0,1.0
2016-03-04,8.29,8.935,8.07,8.18,4337417,8.29,8.935,8.07,8.18,4337417,0.0,1.0
2016-03-07,8.44,8.79,8.15,8.31,4055987,8.44,8.79,8.15,8.31,4055987,0.0,1.0
2016-03-08,7.48,8.3,7.34,8.16,3406998,7.48,8.3,7.34,8.16,3406998,0.0,1.0
2016-03-09,7.51,7.97,7.13,7.97,2563291,7.51,7.97,7.13,7.97,2563291,0.0,1.0
2016-03-10,7.82,7.85,7.26,7.47,2994184,7.82,7.85,7.26,7.47,2994184,0.0,1.0
2016-03-11,7.37,8.0199,7.26,7.94,2509347,7.37,8.0199,7.26,7.94,2509347,0.0,1.0
2016-03-14,7.3,7.59,7.065,7.22,3014162,7.3,7.59,7.065,7.22,3014162,0.0,1.0
2016-03-15,6.97,7.265,6.72,7.11,2931168,6.97,7.265,6.72,7.11,2931168,0.0,1.0
2016-03-16,7.54,7.65,6.82,6.9,2344107,7.54,7.65,6.82,6.9,2344107,0.0,1.0
2016-03-17,8.03,8.09,7.362,7.64,2577338,8.03,8.09,7.362,7.64,2577338,0.0,1.0
2016-03-18,7.59,8.55,7.54,8.13,4518547,7.59,8.55,7.54,8.13,4518547,0.0,1.0
2016-03-21,7.38,7.59,7.1,7.54,2477263,7.38,7.59,7.1,7.54,2477263,0.0,1.0
2016-03-22,7.26,7.36,7.105,7.23,1635879,7.26,7.36,7.105,7.23,1635879,0.0,1.0
2016-03-23,6.67,7.24,6.63,7.1,2987030,6.67,7.24,6.63,7.1,2987030,0.0,1.0
2016-03-24,6.93,6.94,6.36,6.6,1984161,6.93,6.94,6.36,6.6,1984161,0.0,1.0
2016-03-28,7.09,7.28,6.73,6.99,1510239,7.09,7.28,6.73,6.99,1510239,0.0,1.0
2016-03-29,7.1,7.145,6.619,6.98,2369041,7.1,7.145,6.619,6.98,2369041,0.0,1.0
2016-03-30,7.24,7.58,7.14,7.24,2341669,7.24,7.58,7.14,7.24,2341669,0.0,1.0
2016-03-31,7.05,7.39,6.99,7.22,2002652,7.05,7.39,6.99,7.22,2002652,0.0,1.0
2016-04-01,7.16,7.27,6.85,6.89,1387320,7.16,7.27,6.85,6.89,1387320,0.0,1.0
2016-04-04,6.74,7.17,6.695,7.14,2634101,6.74,7.17,6.695,7.14,2634101,0.0,1.0
2016-04-05,6.62,6.8974,6.62,6.66,1212315,6.62,6.8974,6.62,6.66,1212315,0.0,1.0
2016-04-06,6.58,6.72,6.33,6.59,2181410,6.58,6.72,6.33,6.59,2181410,0.0,1.0
2016-04-07,6.4,6.769,6.28,6.45,3226631,6.4,6.769,6.28,6.45,3226631,0.0,1.0
2016-04-08,6.65,6.79,6.47,6.6,1260435,6.65,6.79,6.47,6.6,1260435,0.0,1.0
2016-04-11,6.99,7.25,6.735,6.8,2074081,6.99,7.25,6.735,6.8,2074081,0.0,1.0
2016-04-12,6.93,7.13,6.7756,6.87,1749299,6.93,7.13,6.7756,6.87,1749299,0.0,1.0
2016-04-13,7.17,7.54,7.05,7.1,3234337,7.17,7.54,7.05,7.1,3234337,0.0,1.0
2016-04-14,7.18,7.39,7.03,7.27,1515433,7.18,7.39,7.03,7.27,1515433,0.0,1.0
2016-04-15,7.28,7.53,7.05,7.1,1525978,7.28,7.53,7.05,7.1,1525978,0.0,1.0
2016-04-18,7.42,7.62,7.06,7.16,1752378,7.42,7.62,7.06,7.16,1752378,0.0,1.0
2016-04-19,8.48,8.78,7.61,7.63,5893695,8.48,8.78,7.61,7.63,5893695,0.0,1.0
2016-04-20,8.52,8.676,8.09,8.4,3642873,8.52,8.676,8.09,8.4,3642873,0.0,1.0
2016-04-21,8.37,8.8,8.22,8.64,2365969,8.37,8.8,8.22,8.64,2365969,0.0,1.0
2016-04-22,8.24,8.65,7.96,8.37,3811475,8.24,8.65,7.96,8.37,3811475,0.0,1.0
2016-04-25,8.32,8.34,8.0,8.15,2533894,8.32,8.34,8.0,8.15,2533894,0.0,1.0
2016-04-26,8.56,8.59,7.57,8.43,3602479,8.56,8.59,7.57,8.43,3602479,0.0,1.0
2016-04-27,9.21,9.24,8.47,8.47,3574426,9.21,9.24,8.47,8.47,3574426,0.0,1.0
2016-04-28,8.91,9.4,8.82,9.21,3020786,8.91,9.4,8.82,9.21,3020786,0.0,1.0
2016-04-29,8.82,9.27,8.5,9.14,3205073,8.82,9.27,8.5,9.14,3205073,0.0,1.0
2016-05-02,8.44,8.99,8.35,8.86,2485720,8.44,8.99,8.35,8.86,2485720,0.0,1.0
2016-05-03,7.85,8.34,7.76,8.34,3135520,7.85,8.34,7.76,8.34,3135520,0.0,1.0
2016-05-04,7.74,8.205,7.65,7.74,1583128,7.74,8.205,7.65,7.74,1583128,0.0,1.0
2016-05-05,7.48,7.99,7.46,7.83,2927494,7.48,7.99,7.46,7.83,2927494,0.0,1.0
2016-05-06,7.65,7.9,7.295,7.4,1984651,7.65,7.9,7.295,7.4,1984651,0.0,1.0
2016-05-09,6.77,7.45,6.76,7.39,2714323,6.77,7.45,6.76,7.39,2714323,0.0,1.0
2016-05-10,6.935,6.96,6.73,6.86,1229425,6.935,6.96,6.73,6.86,1229425,0.0,1.0
2016-05-11,6.97,7.22,6.725,7.0,1882705,6.97,7.22,6.725,7.0,1882705,0.0,1.0
2016-05-12,6.77,7.16,6.6,7.05,2061185,6.77,7.16,6.6,7.05,2061185,0.0,1.0
2016-05-13,6.54,6.92,6.54,6.72,1268509,6.54,6.92,6.54,6.72,1268509,0.0,1.0
2016-05-16,6.57,6.98,6.57,6.69,1582951,6.57,6.98,6.57,6.69,1582951,0.0,1.0
2016-05-17,6.79,6.89,6.44,6.61,2551829,6.79,6.89,6.44,6.61,2551829,0.0,1.0
2016-05-18,6.33,6.77,6.27,6.67,2420873,6.33,6.77,6.27,6.67,2420873,0.0,1.0
2016-05-19,6.42,6.5,6.1,6.22,1874125,6.42,6.5,6.1,6.22,1874125,0.0,1.0
2016-05-20,6.36,6.63,6.27,6.48,1505385,6.36,6.63,6.27,6.48,1505385,0.0,1.0
2016-05-23,6.51,6.6,6.2501,6.31,1599592,6.51,6.6,6.2501,6.31,1599592,0.0,1.0
2016-05-24,6.67,6.72,6.48,6.56,1584144,6.67,6.72,6.48,6.56,1584144,0.0,1.0
2016-05-25,6.81,6.96,6.7,6.75,1645818,6.81,6.96,6.7,6.75,1645818,0.0,1.0
2016-05-26,6.58,7.07,6.475,6.98,1660878,6.58,7.07,6.475,6.98,1660878,0.0,1.0
2016-05-27,6.6,6.7,6.46,6.57,1448105,6.6,6.7,6.46,6.57,1448105,0.0,1.0
2016-05-31,6.46,6.8699,6.37,6.63,2222379,6.46,6.8699,6.37,6.63,2222379,0.0,1.0
2016-06-01,6.24,6.45,6.15,6.36,2211056,6.24,6.45,6.15,6.36,2211056,0.0,1.0
2016-06-02,6.45,6.515,6.17,6.17,1449591,6.45,6.515,6.17,6.17,1449591,0.0,1.0
2016-06-03,6.77,6.815,6.48,6.54,1437610,6.77,6.815,6.48,6.54,1437610,0.0,1.0
2016-06-06,7.18,7.19,6.83,6.83,2159686,7.18,7.19,6.83,6.83,2159686,0.0,1.0
2016-06-07,7.25,7.345,7.01,7.16,1216202,7.25,7.345,7.01,7.16,1216202,0.0,1.0
2016-06-08,7.29,7.65,7.25,7.46,1532873,7.29,7.65,7.25,7.46,1532873,0.0,1.0
2016-06-09,6.84,7.29,6.7501,7.14,2334479,6.84,7.29,6.7501,7.14,2334479,0.0,1.0
2016-06-10,6.56,6.73,6.47,6.65,1347132,6.56,6.73,6.47,6.65,1347132,0.0,1.0
2016-06-13,6.39,6.6,6.25,6.49,2433034,6.39,6.6,6.25,6.49,2433034,0.0,1.0
2016-06-14,6.22,6.58,6.21,6.34,2134087,6.22,6.58,6.21,6.34,2134087,0.0,1.0
2016-06-15,6.54,6.855,6.3,6.3,2426921,6.54,6.855,6.3,6.3,2426921,0.0,1.0
2016-06-16,6.42,6.53,6.2,6.47,1482262,6.42,6.53,6.2,6.47,1482262,0.0,1.0
2016-06-17,6.51,6.68,6.43,6.51,1986465,6.51,6.68,6.43,6.51,1986465,0.0,1.0
2016-06-20,6.57,6.75,6.51,6.61,1535550,6.57,6.75,6.51,6.61,1535550,0.0,1.0
2016-06-21,6.49,6.57,6.25,6.57,1785520,6.49,6.57,6.25,6.57,1785520,0.0,1.0
2016-06-22,6.38,6.8,6.35,6.55,1270606,6.38,6.8,6.35,6.55,1270606,0.0,1.0
2016-06-23,6.89,6.9401,6.41,6.55,2036063,6.89,6.9401,6.41,6.55,2036063,0.0,1.0
2016-06-24,6.27,6.52,6.25,6.43,2524927,6.27,6.52,6.25,6.43,2524927,0.0,1.0
2016-06-27,5.855,6.195,5.64,6.14,2023841,5.855,6.195,5.64,6.14,2023841,0.0,1.0
2016-06-28,6.09,6.2499,6.0,6.12,1157656,6.09,6.2499,6.0,6.12,1157656,0.0,1.0
2016-06-29,6.06,6.2495,5.98,6.24,1674249,6.06,6.2495,5.98,6.24,1674249,0.0,1.0
2016-06-30,6.33,6.34,5.93,6.13,2418505,6.33,6.34,5.93,6.13,2418505,0.0,1.0
2016-07-01,6.89,6.95,6.2064,6.32,2567621,6.89,6.95,6.2064,6.32,2567621,0.0,1.0
2016-07-05,6.49,6.81,6.46,6.76,1754269,6.49,6.81,6.46,6.76,1754269,0.0,1.0
2016-07-06,6.54,6.85,6.42,6.42,1928507,6.54,6.85,6.42,6.42,1928507,0.0,1.0
2016-07-07,6.41,6.95,6.36,6.57,3085807,6.41,6.95,6.36,6.57,3085807,0.0,1.0
2016-07-08,6.93,6.94,6.48,6.51,2861484,6.93,6.94,6.48,6.51,2861484,0.0,1.0
2016-07-11,7.26,7.49,7.02,7.06,2155719,7.26,7.49,7.02,7.06,2155719,0.0,1.0
2016-07-12,8.0,8.04,7.49,7.55,3075927,8.0,8.04,7.49,7.55,3075927,0.0,1.0
2016-07-13,8.21,8.29,7.8744,8.13,2012736,8.21,8.29,7.8744,8.13,2012736,0.0,1.0
2016-07-14,8.3,8.45,8.06,8.33,1755500,8.3,8.45,8.06,8.33,1755500,0.0,1.0
2016-07-15,8.31,8.44,8.065,8.29,1787188,8.31,8.44,8.065,8.29,1787188,0.0,1.0
2016-07-18,8.04,8.22,7.91,8.22,1671364,8.04,8.22,7.91,8.22,1671364,0.0,1.0
2016-07-19,7.39,7.99,7.32,7.91,2231529,7.39,7.99,7.32,7.91,2231529,0.0,1.0
2016-07-20,7.17,7.3499,7.06,7.25,2244512,7.17,7.3499,7.06,7.25,2244512,0.0,1.0
2016-07-21,7.11,7.37,7.025,7.24,1827767,7.11,7.37,7.025,7.24,1827767,0.0,1.0
2016-07-22,6.99,7.14,6.9,7.05,1546304,6.99,7.14,6.9,7.05,1546304,0.0,1.0
2016-07-25,6.72,6.98,6.65,6.95,1603128,6.72,6.98,6.65,6.95,1603128,0.0,1.0
2016-07-26,6.9,7.05,6.62,6.66,1605478,6.9,7.05,6.62,6.66,1605478,0.0,1.0
2016-07-27,7.15,7.35,6.95,7.07,2914209,7.15,7.35,6.95,7.07,2914209,0.0,1.0
2016-07-28,7.06,7.13,6.88,7.06,1692678,7.06,7.13,6.88,7.06,1692678,0.0,1.0
2016-07-29,7.59,7.615,6.84,7.02,4224738,7.59,7.615,6.84,7.02,4224738,0.0,1.0
2016-08-01,7.11,7.69,7.01,7.6,2336948,7.11,7.69,7.01,7.6,2336948,0.0,1.0
2016-08-02,6.77,7.3,6.69,7.16,1733103,6.77,7.3,6.69,7.16,1733103,0.0,1.0
2016-08-03,7.09,7.1058,6.57,6.72,2268948,7.09,7.1058,6.57,6.72,2268948,0.0,1.0
2016-08-04,6.82,7.12,6.82,7.06,1396011,6.82,7.12,6.82,7.06,1396011,0.0,1.0
2016-08-05,6.9,7.02,6.815,6.86,1250049,6.9,7.02,6.815,6.86,1250049,0.0,1.0
2016-08-08,6.95,7.16,6.89,7.0,2316885,6.95,7.16,6.89,7.0,2316885,0.0,1.0
2016-08-09,6.93,6.98,6.78,6.93,2516617,6.93,6.98,6.78,6.93,2516617,0.0,1.0
2016-08-10,7.0,7.2,6.8507,7.02,1720982,7.0,7.2,6.8507,7.02,1720982,0.0,1.0
2016-08-11,7.14,7.22,6.93,7.03,1235757,7.14,7.22,6.93,7.03,1235757,0.0,1.0
2016-08-12,6.78,7.19,6.71,7.16,1799603,6.78,7.19,6.71,7.16,1799603,0.0,1.0
2016-08-15,7.09,7.3,6.8,6.83,1930546,7.09,7.3,6.8,6.83,1930546,0.0,1.0
2016-08-16,7.12,7.285,7.06,7.16,783340,7.12,7.285,7.06,7.16,783340,0.0,1.0
2016-08-17,7.07,7.18,6.94,7.08,979624,7.07,7.18,6.94,7.08,979624,0.0,1.0
2016-08-18,7.61,7.64,7.15,7.17,2393645,7.61,7.64,7.15,7.17,2393645,0.0,1.0
2016-08-19,7.35,7.61,7.21,7.49,1946796,7.35,7.61,7.21,7.49,1946796,0.0,1.0
2016-08-22,7.44,7.53,7.16,7.21,1319868,7.44,7.53,7.16,7.21,1319868,0.0,1.0
2016-08-23,7.55,7.79,7.4775,7.54,1961900,7.55,7.79,7.4775,7.54,1961900,0.0,1.0
2016-08-24,6.87,7.49,6.85,7.47,2761318,6.87,7.49,6.85,7.47,2761318,0.0,1.0
2016-08-25,6.77,6.9699,6.664,6.89,3001124,6.77,6.9699,6.664,6.89,3001124,0.0,1.0
2016-08-26,6.46,7.06,6.42,6.86,3455911,6.46,7.06,6.42,6.86,3455911,0.0,1.0
2016-08-29,6.63,6.73,6.36,6.4,1695281,6.63,6.73,6.36,6.4,1695281,0.0,1.0
2016-08-30,6.42,6.65,6.36,6.57,1378007,6.42,6.65,6.36,6.57,1378007,0.0,1.0
2016-08-31,6.28,6.35,6.12,6.35,1618050,6.28,6.35,6.12,6.35,1618050,0.0,1.0
2016-09-01,6.29,6.425,6.19,6.31,1273718,6.29,6.425,6.19,6.31,1273718,0.0,1.0
2016-09-02,6.21,6.49,6.18,6.42,1347190,6.21,6.49,6.18,6.42,1347190,0.0,1.0
2016-09-06,6.24,6.36,6.17,6.27,1345559,6.24,6.36,6.17,6.27,1345559,0.0,1.0
2016-09-07,6.3,6.37,6.2,6.21,1455649,6.3,6.37,6.2,6.21,1455649,0.0,1.0
2016-09-08,6.29,6.38,6.24,6.33,1074489,6.29,6.38,6.24,6.33,1074489,0.0,1.0
2016-09-09,5.87,6.28,5.76,6.21,3600542,5.87,6.28,5.76,6.21,3600542,0.0,1.0
2016-09-12,6.08,6.08,5.67,5.77,1904772,6.08,6.08,5.67,5.77,1904772,0.0,1.0
2016-09-13,5.63,5.97,5.55,5.91,2001954,5.63,5.97,5.55,5.91,2001954,0.0,1.0
2016-09-14,5.72,5.76,5.53,5.64,1434364,5.72,5.76,5.53,5.64,1434364,0.0,1.0
2016-09-15,5.83,5.87,5.66,5.74,939335,5.83,5.87,5.66,5.74,939335,0.0,1.0
2016-09-16,5.92,5.93,5.72,5.76,1516047,5.92,5.93,5.72,5.76,1516047,0.0,1.0
2016-09-19,6.04,6.18,5.9,6.0,1194412,6.04,6.18,5.9,6.0,1194412,0.0,1.0
2016-09-20,6.05,6.13,5.91,6.08,874103,6.05,6.13,5.91,6.08,874103,0.0,1.0
2016-09-21,6.23,6.245,5.98,6.14,1629028,6.23,6.245,5.98,6.14,1629028,0.0,1.0
2016-09-22,6.48,6.63,6.31,6.35,2273852,6.48,6.63,6.31,6.35,2273852,0.0,1.0
2016-09-23,6.59,6.69,6.45,6.45,1511960,6.59,6.69,6.45,6.45,1511960,0.0,1.0
2016-09-26,6.63,6.76,6.527,6.59,1191363,6.63,6.76,6.527,6.59,1191363,0.0,1.0
2016-09-27,6.49,6.68,6.42,6.57,1780638,6.49,6.68,6.42,6.57,1780638,0.0,1.0
2016-09-28,6.92,6.93,6.5,6.52,1909599,6.92,6.93,6.5,6.52,1909599,0.0,1.0
2016-09-29,6.82,7.09,6.72,6.87,1385800,6.82,7.09,6.72,6.87,1385800,0.0,1.0
2016-09-30,6.95,7.01,6.69,6.94,1562450,6.95,7.01,6.69,6.94,1562450,0.0,1.0
2016-10-03,6.98,7.08,6.84,7.02,1179424,6.98,7.08,6.84,7.02,1179424,0.0,1.0
2016-10-04,7.01,7.09,6.82,6.99,1909383,7.01,7.09,6.82,6.99,1909383,0.0,1.0
2016-10-05,7.18,7.25,7.05,7.11,1375899,7.18,7.25,7.05,7.11,1375899,0.0,1.0
2016-10-06,7.28,7.36,7.1,7.1,1408398,7.28,7.36,7.1,7.1,1408398,0.0,1.0
2016-10-07,7.25,7.43,7.17,7.38,1114086,7.25,7.43,7.17,7.38,1114086,0.0,1.0
2016-10-10,7.52,7.565,7.37,7.39,1189870,7.52,7.565,7.37,7.39,1189870,0.0,1.0
2016-10-11,7.46,7.575,7.25,7.35,3183699,7.46,7.575,7.25,7.35,3183699,0.0,1.0
2016-10-12,7.44,7.59,7.364,7.43,1026438,7.44,7.59,7.364,7.43,1026438,0.0,1.0
2016-10-13,7.37,7.44,6.8,7.29,1594378,7.37,7.44,6.8,7.29,1594378,0.0,1.0
2016-10-14,7.6,7.715,7.37,7.44,1518915,7.6,7.715,7.37,7.44,1518915,0.0,1.0
2016-10-17,7.32,7.6,7.27,7.57,1366863,7.32,7.6,7.27,7.57,1366863,0.0,1.0
2016-10-18,7.38,7.53,7.22,7.47,1371877,7.38,7.53,7.22,7.47,1371877,0.0,1.0
2016-10-19,7.44,7.52,7.28,7.47,1595450,7.44,7.52,7.28,7.47,1595450,0.0,1.0
2016-10-20,7.32,7.48,7.165,7.37,2588693,7.32,7.48,7.165,7.37,2588693,0.0,1.0
2016-10-21,7.21,7.275,7.15,7.22,2241905,7.21,7.275,7.15,7.22,2241905,0.0,1.0
2016-10-24,7.43,7.53,7.22,7.23,1952138,7.43,7.53,7.22,7.23,1952138,0.0,1.0
2016-10-25,7.45,8.01,7.41,7.56,1753930,7.45,8.01,7.41,7.56,1753930,0.0,1.0
2016-10-26,7.61,7.932,7.41,7.43,2397839,7.61,7.932,7.41,7.43,2397839,0.0,1.0
2016-10-27,7.64,7.7558,7.38,7.62,2075056,7.64,7.7558,7.38,7.62,2075056,0.0,1.0
2016-10-28,7.34,7.37,6.741,7.01,3262558,7.34,7.37,6.741,7.01,3262558,0.0,1.0
2016-10-31,7.31,7.38,7.06,7.33,1774090,7.31,7.38,7.06,7.33,1774090,0.0,1.0
2016-11-01,7.2,7.74,7.18,7.39,2815472,7.2,7.74,7.18,7.39,2815472,0.0,1.0
2016-11-02,6.86,7.205,6.84,7.14,1767178,6.86,7.205,6.84,7.14,1767178,0.0,1.0
2016-11-03,6.72,7.01,6.71,6.89,1379440,6.72,7.01,6.71,6.89,1379440,0.0,1.0
2016-11-04,6.89,6.96,6.51,6.71,2023206,6.89,6.96,6.51,6.71,2023206,0.0,1.0
2016-11-07,7.21,7.28,6.97,7.1,1630010,7.21,7.28,6.97,7.1,1630010,0.0,1.0
2016-11-08,7.41,7.56,7.13,7.17,1824328,7.41,7.56,7.13,7.17,1824328,0.0,1.0
2016-11-09,8.43,8.57,7.55,7.65,7238174,8.43,8.57,7.55,7.65,7238174,0.0,1.0
2016-11-10,9.22,9.38,8.46,8.66,4219565,9.22,9.38,8.46,8.66,4219565,0.0,1.0
2016-11-11,9.56,9.58,8.96,9.21,2218994,9.56,9.58,8.96,9.21,2218994,0.0,1.0
2016-11-14,9.94,10.0699,9.69,9.76,2471212,9.94,10.0699,9.69,9.76,2471212,0.0,1.0
2016-11-15,10.14,10.2,9.56,9.9,1913039,10.14,10.2,9.56,9.9,1913039,0.0,1.0
2016-11-16,10.19,10.235,9.85,9.92,1776940,10.19,10.235,9.85,9.92,1776940,0.0,1.0
2016-11-17,9.92,10.32,9.83,10.2,1655249,9.92,10.32,9.83,10.2,1655249,0.0,1.0
2016-11-18,9.96,10.03,9.715,9.84,1198007,9.96,10.03,9.715,9.84,1198007,0.0,1.0
2016-11-21,10.11,10.4,10.045,10.12,1349352,10.11,10.4,10.045,10.12,1349352,0.0,1.0
2016-11-22,10.59,10.69,10.175,10.26,2508511,10.59,10.69,10.175,10.26,2508511,0.0,1.0
2016-11-23,10.36,10.52,10.08,10.49,1954429,10.36,10.52,10.08,10.49,1954429,0.0,1.0
2016-11-25,10.45,10.535,10.26,10.33,692603,10.45,10.535,10.26,10.33,692603,0.0,1.0
2016-11-28,9.86,10.55,9.83,10.44,1618576,9.86,10.55,9.83,10.44,1618576,0.0,1.0
2016-11-29,9.19,9.53,9.1,9.48,2167466,9.19,9.53,9.1,9.48,2167466,0.0,1.0
2016-11-30,9.22,9.74,9.15,9.36,2514681,9.22,9.74,9.15,9.36,2514681,0.0,1.0
2016-12-01,9.28,9.3612,9.0499,9.28,1694199,9.28,9.3612,9.0499,9.28,1694199,0.0,1.0
2016-12-02,9.25,9.47,9.1,9.23,1687269,9.25,9.47,9.1,9.23,1687269,0.0,1.0
2016-12-05,9.69,9.78,9.34,9.39,1801391,9.69,9.78,9.34,9.39,1801391,0.0,1.0
2016-12-06,9.72,9.83,9.55,9.61,1742335,9.72,9.83,9.55,9.61,1742335,0.0,1.0
2016-12-07,9.77,9.97,9.72,9.8,1289276,9.77,9.97,9.72,9.8,1289276,0.0,1.0
2016-12-08,9.52,10.05,9.34,9.87,2111495,9.52,10.05,9.34,9.87,2111495,0.0,1.0
2016-12-09,9.77,9.85,9.4096,9.55,1566321,9.77,9.85,9.4096,9.55,1566321,0.0,1.0
2016-12-12,9.53,10.36,9.47,9.87,1812034,9.53,10.36,9.47,9.87,1812034,0.0,1.0
2016-12-13,9.33,9.75,9.09,9.55,2108319,9.33,9.75,9.09,9.55,2108319,0.0,1.0
2016-12-14,9.15,9.53,9.13,9.28,1096918,9.15,9.53,9.13,9.28,1096918,0.0,1.0
2016-12-15,8.86,9.18,8.725,9.05,1732779,8.86,9.18,8.725,9.05,1732779,0.0,1.0
2016-12-16,8.66,9.08,8.45,8.88,8676870,8.66,9.08,8.45,8.88,8676870,0.0,1.0
2016-12-19,8.49,8.76,8.42,8.63,1524477,8.49,8.76,8.42,8.63,1524477,0.0,1.0
2016-12-20,9.505,9.6,8.51,8.57,3218548,9.505,9.6,8.51,8.57,3218548,0.0,1.0
2016-12-21,9.62,9.695,9.31,9.42,1693377,9.62,9.695,9.31,9.42,1693377,0.0,1.0
2016-12-22,9.29,9.77,9.19,9.54,1791464,9.29,9.77,9.19,9.54,1791464,0.0,1.0
2016-12-23,9.2,9.345,9.15,9.26,652599,9.2,9.345,9.15,9.26,652599,0.0,1.0
2016-12-27,9.32,9.44,9.15,9.29,1066245,9.32,9.44,9.15,9.29,1066245,0.0,1.0
2016-12-28,9.31,9.6,9.12,9.39,1659340,9.31,9.6,9.12,9.39,1659340,0.0,1.0
2016-12-29,8.91,9.37,8.835,9.37,967858,8.91,9.37,8.835,9.37,967858,0.0,1.0
2016-12-30,8.56,9.06,8.55,8.97,1003108,8.56,9.06,8.55,8.97,1003108,0.0,1.0
2017-01-03,8.56,8.8,8.39,8.73,1302702,8.56,8.8,8.39,8.73,1302702,0.0,1.0
2017-01-04,9.11,9.12,8.505,8.58,2008258,9.11,9.12,8.505,8.58,2008258,0.0,1.0
2017-01-05,9.28,9.45,8.95,9.08,1873577,9.28,9.45,8.95,9.08,1873577,0.0,1.0
2017-01-06,8.98,9.39,8.97,9.24,1084742,8.98,9.39,8.97,9.24,1084742,0.0,1.0
2017-01-09,8.53,8.98,8.46,8.9,1945147,8.53,8.98,8.46,8.9,1945147,0.0,1.0
2017-01-10,9.01,9.19,8.56,8.67,3532985,9.01,9.19,8.56,8.67,3532985,0.0,1.0
2017-01-11,8.985,9.1,8.725,8.97,2557332,8.985,9.1,8.725,8.97,2557332,0.0,1.0
2017-01-12,10.36,10.3898,9.52,9.52,5379096,10.36,10.3898,9.52,9.52,5379096,0.0,1.0
2017-01-13,11.52,11.61,10.1,10.4,4822368,11.52,11.61,10.1,10.4,4822368,0.0,1.0
2017-01-17,11.51,11.86,11.3,11.42,3234736,11.51,11.86,11.3,11.42,3234736,0.0,1.0
2017-01-18,12.16,12.22,11.33,11.51,3285736,12.16,12.22,11.33,11.51,3285736,0.0,1.0
2017-01-19,13.27,13.35,12.0,12.07,6799852,13.27,13.35,12.0,12.07,6799852,0.0,1.0
2017-01-20,13.75,13.84,13.07,13.25,5180252,13.75,13.84,13.07,13.25,5180252,0.0,1.0
2017-01-23,14.305,14.43,13.4,13.65,5824210,14.305,14.43,13.4,13.65,5824210,0.0,1.0
2017-01-24,15.72,16.24,14.55,14.58,9403510,15.72,16.24,14.55,14.58,9403510,0.0,1.0
2017-01-25,15.56,15.7,14.29,15.57,6954415,15.56,15.7,14.29,15.57,6954415,0.0,1.0
2017-01-26,15.09,15.85,14.81,15.52,3527908,15.09,15.85,14.81,15.52,3527908,0.0,1.0
2017-01-27,15.11,15.46,14.84,15.07,2781882,15.11,15.46,14.84,15.07,2781882,0.0,1.0
2017-01-30,14.98,15.25,14.63,15.19,2908175,14.98,15.25,14.63,15.19,2908175,0.0,1.0
2017-01-31,15.4,15.47,14.91,15.05,2593240,15.4,15.47,14.91,15.05,2593240,0.0,1.0
2017-02-01,15.45,15.82,15.06,15.42,2644953,15.45,15.82,15.06,15.42,2644953,0.0,1.0
2017-02-02,15.47,15.74,15.07,15.53,1928939,15.47,15.74,15.07,15.53,1928939,0.0,1.0
2017-02-03,15.4,15.83,15.16,15.5,3511806,15.4,15.83,15.16,15.5,3511806,0.0,1.0
2017-02-06,15.44,15.56,15.16,15.31,1917754,15.44,15.56,15.16,15.31,1917754,0.0,1.0
2017-02-07,16.06,16.53,15.43,15.47,3326301,16.06,16.53,15.43,15.47,3326301,0.0,1.0
2017-02-08,15.5,16.09,15.1,16.01,2470616,15.5,16.09,15.1,16.01,2470616,0.0,1.0
2017-02-09,15.61,15.73,15.27,15.55,2159157,15.61,15.73,15.27,15.55,2159157,0.0,1.0
2017-02-10,15.8,15.94,15.42,15.92,1955493,15.8,15.94,15.42,15.92,1955493,0.0,1.0
2017-02-13,15.93,16.45,15.71,16.1,2377457,15.93,16.45,15.71,16.1,2377457,0.0,1.0
2017-02-14,15.96,16.22,15.58,15.85,2079051,15.96,16.22,15.58,15.85,2079051,0.0,1.0
2017-02-15,15.77,15.87,15.57,15.85,1536407,15.77,15.87,15.57,15.85,1536407,0.0,1.0
2017-02-16,15.57,15.7,15.3,15.7,1890555,15.57,15.7,15.3,15.7,1890555,0.0,1.0
2017-02-17,15.25,15.52,14.94,15.45,2294234,15.25,15.52,14.94,15.45,2294234,0.0,1.0
2017-02-21,15.25,15.54,15.18,15.28,1654874,15.25,15.54,15.18,15.28,1654874,0.0,1.0
2017-02-22,14.48,15.22,14.33,15.01,2277988,14.48,15.22,14.33,15.01,2277988,0.0,1.0
2017-02-23,13.58,14.85,13.54,14.56,2768508,13.58,14.85,13.54,14.56,2768508,0.0,1.0
2017-02-24,13.49,14.85,12.77,13.04,4597475,13.49,14.85,12.77,13.04,4597475,0.0,1.0
2017-02-27,14.01,14.08,13.42,13.42,3789204,14.01,14.08,13.42,13.42,3789204,0.0,1.0
2017-02-28,14.09,14.13,13.37,13.45,3589957,14.09,14.13,13.37,13.45,3589957,0.0,1.0
2017-03-01,15.39,15.61,14.5,14.5,3211253,15.39,15.61,14.5,14.5,3211253,0.0,1.0
2017-03-02,14.32,15.34,14.3,15.29,2895687,14.32,15.34,14.3,15.29,2895687,0.0,1.0
2017-03-03,14.35,14.79,13.9,14.72,3435598,14.35,14.79,13.9,14.72,3435598,0.0,1.0
2017-03-06,13.87,14.43,13.77,14.25,2253609,13.87,14.43,13.77,14.25,2253609,0.0,1.0
2017-03-07,13.36,14.2,13.35,13.87,1680652,13.36,14.2,13.35,13.87,1680652,0.0,1.0
2017-03-08,13.11,13.51,13.06,13.33,1807490,13.11,13.51,13.06,13.33,1807490,0.0,1.0
2017-03-09,12.42,13.17,12.27,12.99,3501177,12.42,13.17,12.27,12.99,3501177,0.0,1.0
2017-03-10,12.37,13.07,12.2,12.8,3195163,12.37,13.07,12.2,12.8,3195163,0.0,1.0
2017-03-13,12.43,12.79,12.39,12.56,2326049,12.43,12.79,12.39,12.56,2326049,0.0,1.0
2017-03-14,12.13,12.34,11.7,12.23,3704807,12.13,12.34,11.7,12.23,3704807,0.0,1.0
2017-03-15,12.83,12.87,12.07,12.36,2538368,12.83,12.87,12.07,12.36,2538368,0.0,1.0
2017-03-16,12.66,13.43,12.56,13.05,1922190,12.66,13.43,12.56,13.05,1922190,0.0,1.0
2017-03-17,12.11,12.7,12.0,12.64,3394449,12.11,12.7,12.0,12.64,3394449,0.0,1.0
2017-03-20,12.41,12.47,11.91,12.05,2563661,12.41,12.47,11.91,12.05,2563661,0.0,1.0
2017-03-21,11.95,12.67,11.9,12.52,2612143,11.95,12.67,11.9,12.52,2612143,0.0,1.0
2017-03-22,12.22,12.33,11.87,11.92,1615829,12.22,12.33,11.87,11.92,1615829,0.0,1.0
2017-03-23,12.0,12.29,11.85,12.16,1325508,12.0,12.29,11.85,12.16,1325508,0.0,1.0
2017-03-24,11.8,12.17,11.74,12.08,1617446,11.8,12.17,11.74,12.08,1617446,0.0,1.0
2017-03-27,12.18,12.21,11.26,11.48,3106864,12.18,12.21,11.26,11.48,3106864,0.0,1.0
2017-03-28,12.4,12.53,11.96,12.17,1815081,12.4,12.53,11.96,12.17,1815081,0.0,1.0
2017-03-29,12.4,12.64,12.21,12.38,1324141,12.4,12.64,12.21,12.38,1324141,0.0,1.0
2017-03-30,12.63,12.72,12.38,12.43,2540083,12.63,12.72,12.38,12.43,2540083,0.0,1.0
2017-03-31,12.69,12.8,12.24,12.54,1911582,12.69,12.8,12.24,12.54,1911582,0.0,1.0
2017-04-03,12.47,12.94,12.26,12.74,1323027,12.47,12.94,12.26,12.74,1323027,0.0,1.0
2017-04-04,12.64,12.88,12.39,12.49,1212147,12.64,12.88,12.39,12.49,1212147,0.0,1.0
2017-04-05,12.52,13.12,12.3,12.83,2519503,12.52,13.12,12.3,12.83,2519503,0.0,1.0
2017-04-06,12.73,12.86,12.28,12.59,1984009,12.73,12.86,12.28,12.59,1984009,0.0,1.0
2017-04-07,12.83,13.08,12.46,12.72,2366071,12.83,13.08,12.46,12.72,2366071,0.0,1.0
2017-04-10,12.93,12.93,12.69,12.83,1096188,12.93,12.93,12.69,12.83,1096188,0.0,1.0
2017-04-11,13.38,13.49,12.74,12.93,2031511,13.38,13.49,12.74,12.93,2031511,0.0,1.0
2017-04-12,12.06,13.2,12.04,13.18,2622676,12.06,13.2,12.04,13.18,2622676,0.0,1.0
2017-04-13,11.64,12.14,11.62,12.03,2669173,11.64,12.14,11.62,12.03,2669173,0.0,1.0
2017-04-17,11.92,12.04,11.59,11.65,1990264,11.92,12.04,11.59,11.65,1990264,0.0,1.0
2017-04-18,11.8,12.15,11.6,11.76,1395110,11.8,12.15,11.6,11.76,1395110,0.0,1.0
2017-04-19,11.79,12.27,11.78,11.92,1663946,11.79,12.27,11.78,11.92,1663946,0.0,1.0
2017-04-20,12.03,12.4,12.0,12.03,1750256,12.03,12.4,12.0,12.03,1750256,0.0,1.0
2017-04-21,11.88,12.1,11.78,12.08,1028612,11.88,12.1,11.78,12.08,1028612,0.0,1.0
2017-04-24,12.63,12.74,12.09,12.21,1945282,12.63,12.74,12.09,12.21,1945282,0.0,1.0
2017-04-25,13.62,13.88,12.82,12.87,4813221,13.62,13.88,12.82,12.87,4813221,0.0,1.0
2017-04-26,14.81,14.97,13.51,13.86,3743014,14.81,14.97,13.51,13.86,3743014,0.0,1.0
2017-04-27,14.0,14.93,13.82,14.66,3167819,14.0,14.93,13.82,14.66,3167819,0.0,1.0
2017-04-28,13.64,14.16,13.62,14.1,2490193,13.64,14.16,13.62,14.1,2490193,0.0,1.0
2017-05-01,13.98,14.02,13.48,13.69,2027115,13.98,14.02,13.48,13.69,2027115,0.0,1.0
2017-05-02,13.97,14.19,13.8,13.84,2552490,13.97,14.19,13.8,13.84,2552490,0.0,1.0
2017-05-03,13.73,13.88,13.36,13.79,4389341,13.73,13.88,13.36,13.79,4389341,0.0,1.0
2017-05-04,12.91,13.62,12.59,13.52,2370689,12.91,13.62,12.59,13.52,2370689,0.0,1.0
2017-05-05,13.16,13.53,12.84,13.01,2767595,13.16,13.53,12.84,13.01,2767595,0.0,1.0
2017-05-08,12.83,13.05,12.53,13.0,1291962,12.83,13.05,12.53,13.0,1291962,0.0,1.0
2017-05-09,12.8,13.01,12.59,12.84,1234300,12.8,13.01,12.59,12.84,1234300,0.0,1.0
2017-05-10,12.98,13.19,12.8,12.89,1630240,12.98,13.19,12.8,12.89,1630240,0.0,1.0
2017-05-11,12.91,13.18,12.74,13.02,1747546,12.91,13.18,12.74,13.02,1747546,0.0,1.0
2017-05-12,13.52,13.57,12.84,12.96,1697398,13.52,13.57,12.84,12.96,1697398,0.0,1.0
2017-05-15,13.94,14.22,13.75,13.75,1696836,13.94,14.22,13.75,13.75,1696836,0.0,1.0
2017-05-16,13.63,14.02,13.43,13.92,1277703,13.63,14.02,13.43,13.92,1277703,0.0,1.0
2017-05-17,13.24,13.54,13.17,13.47,861038,13.24,13.54,13.17,13.47,861038,0.0,1.0
2017-05-18,13.51,13.66,12.79,13.02,1142177,13.51,13.66,12.79,13.02,1142177,0.0,1.0
2017-05-19,13.88,14.26,13.58,13.65,1314129,13.88,14.26,13.58,13.65,1314129,0.0,1.0
2017-05-22,14.29,14.41,14.05,14.08,1092376,14.29,14.41,14.05,14.08,1092376,0.0,1.0
2017-05-23,14.59,14.7,13.76,14.26,1274927,14.59,14.7,13.76,14.26,1274927,0.0,1.0
2017-05-24,14.89,15.08,14.48,14.57,1706218,14.89,15.08,14.48,14.57,1706218,0.0,1.0
2017-05-25,14.83,15.37,14.55,14.94,1576973,14.83,15.37,14.55,14.94,1576973,0.0,1.0
2017-05-26,14.83,14.97,14.63,14.81,595155,14.83,14.97,14.63,14.81,595155,0.0,1.0
2017-05-30,14.78,15.12,14.4,14.68,1186229,14.78,15.12,14.4,14.68,1186229,0.0,1.0
2017-05-31,14.42,14.75,13.66,14.72,2011923,14.42,14.75,13.66,14.72,2011923,0.0,1.0
2017-06-01,14.55,14.7,14.25,14.39,1928853,14.55,14.7,14.25,14.39,1928853,0.0,1.0
2017-06-02,14.04,14.65,13.98,14.45,1466762,14.04,14.65,13.98,14.45,1466762,0.0,1.0
2017-06-05,14.74,14.77,13.71,13.85,2740809,14.74,14.77,13.71,13.85,2740809,0.0,1.0
2017-06-06,14.88,15.0,14.31,14.79,2315128,14.88,15.0,14.31,14.79,2315128,0.0,1.0
2017-06-07,14.79,14.86,14.39,14.82,1862283,14.79,14.86,14.39,14.82,1862283,0.0,1.0
2017-06-08,16.9,16.97,14.72,14.72,4930089,16.9,16.97,14.72,14.72,4930089,0.0,1.0
2017-06-09,16.38,17.28,16.16,16.88,2837435,16.38,17.28,16.16,16.88,2837435,0.0,1.0
2017-06-12,16.43,16.83,16.12,16.38,3445377,16.43,16.83,16.12,16.38,3445377,0.0,1.0
2017-06-13,16.26,16.78,16.16,16.45,2442728,16.26,16.78,16.16,16.45,2442728,0.0,1.0
2017-06-14,16.05,16.4,15.65,16.39,3815732,16.05,16.4,15.65,16.39,3815732,0.0,1.0
2017-06-15,15.14,16.18,15.08,15.5,3536241,15.14,16.18,15.08,15.5,3536241,0.0,1.0
2017-06-16,14.35,15.46,14.22,15.13,3604516,14.35,15.46,14.22,15.13,3604516,0.0,1.0
2017-06-19,14.42,14.69,14.11,14.52,1838186,14.42,14.69,14.11,14.52,1838186,0.0,1.0
2017-06-20,14.18,14.5,13.95,14.26,1737666,14.18,14.5,13.95,14.26,1737666,0.0,1.0
2017-06-21,13.55,14.26,13.52,14.24,1882430,13.55,14.26,13.52,14.24,1882430,0.0,1.0
2017-06-22,13.86,13.99,13.55,13.63,1723855,13.86,13.99,13.55,13.63,1723855,0.0,1.0
2017-06-23,15.09,15.13,13.94,14.28,2839652,15.09,15.13,13.94,14.28,2839652,0.0,1.0
2017-06-26,15.31,15.56,14.93,15.19,2205029,15.31,15.56,14.93,15.19,2205029,0.0,1.0
2017-06-27,15.58,15.92,15.35,15.38,2801216,15.58,15.92,15.35,15.38,2801216,0.0,1.0
2017-06-28,16.04,16.19,15.64,15.86,3421713,16.04,16.19,15.64,15.86,3421713,0.0,1.0
2017-06-29,15.78,16.54,15.55,16.29,1885639,15.78,16.54,15.55,16.29,1885639,0.0,1.0
2017-06-30,15.58,15.93,15.5,15.86,1468736,15.58,15.93,15.5,15.86,1468736,0.0,1.0
2017-07-03,16.2,16.29,15.6,15.62,928303,16.2,16.29,15.6,15.62,928303,0.0,1.0
2017-07-05,16.25,16.49,15.8,16.24,1862119,16.25,16.49,15.8,16.24,1862119,0.0,1.0
2017-07-06,16.15,16.41,16.02,16.14,1764849,16.15,16.41,16.02,16.14,1764849,0.0,1.0
2017-07-07,15.91,16.14,15.73,16.14,2366068,15.91,16.14,15.73,16.14,2366068,0.0,1.0
2017-07-10,16.31,16.69,15.5,15.77,1768399,16.31,16.69,15.5,15.77,1768399,0.0,1.0
2017-07-11,16.53,16.6,15.97,16.33,1361927,16.53,16.6,15.97,16.33,1361927,0.0,1.0
2017-07-12,15.64,16.72,15.34,16.72,2729953,15.64,16.72,15.34,16.72,2729953,0.0,1.0
2017-07-13,16.44,16.59,15.75,15.75,2657715,16.44,16.59,15.75,15.75,2657715,0.0,1.0
2017-07-14,16.79,16.98,16.33,16.5,2288845,16.79,16.98,16.33,16.5,2288845,0.0,1.0
2017-07-17,17.6,17.83,16.88,16.92,2504843,17.6,17.83,16.88,16.92,2504843,0.0,1.0
2017-07-18,17.6,17.78,17.14,17.38,1601188,17.6,17.78,17.14,17.38,1601188,0.0,1.0
2017-07-19,17.68,18.06,17.11,17.76,2207446,17.68,18.06,17.11,17.76,2207446,0.0,1.0
2017-07-20,18.34,18.43,17.54,17.63,2662217,18.34,18.43,17.54,17.63,2662217,0.0,1.0
2017-07-21,18.15,18.43,17.73,18.43,2220624,18.15,18.43,17.73,18.43,2220624,0.0,1.0
2017-07-24,18.1,18.15,17.64,18.15,1368693,18.1,18.15,17.64,18.15,1368693,0.0,1.0
2017-07-25,18.39,19.08,18.12,18.43,1608877,18.39,19.08,18.12,18.43,1608877,0.0,1.0
2017-07-26,18.3,18.45,17.99,18.45,1909100,18.3,18.45,17.99,18.45,1909100,0.0,1.0
2017-07-27,17.93,18.63,17.58,18.43,2143433,17.93,18.63,17.58,18.43,2143433,0.0,1.0
2017-07-28,16.8,17.92,16.76,17.92,2571037,16.8,17.92,16.76,17.92,2571037,0.0,1.0
2017-07-31,16.78,17.18,16.62,16.91,1636920,16.78,17.18,16.62,16.91,1636920,0.0,1.0
2017-08-01,16.69,17.09,16.57,16.59,2282724,16.69,17.09,16.57,16.59,2282724,0.0,1.0
2017-08-02,16.74,16.95,16.47,16.66,3706182,16.74,16.95,16.47,16.66,3706182,0.0,1.0
2017-08-03,13.33,15.04,13.13,14.95,12747082,13.33,15.04,13.13,14.95,12747082,0.0,1.0
2017-08-04,13.25,13.46,12.94,13.31,4830448,13.25,13.46,12.94,13.31,4830448,0.0,1.0
2017-08-07,13.58,13.88,13.34,13.77,3376799,13.58,13.88,13.34,13.77,3376799,0.0,1.0
2017-08-08,14.12,14.28,13.67,13.68,3668790,14.12,14.28,13.67,13.68,3668790,0.0,1.0
2017-08-09,14.04,14.34,13.98,14.02,2608826,14.04,14.34,13.98,14.02,2608826,0.0,1.0
2017-08-10,13.8,14.24,13.71,13.97,2123750,13.8,14.24,13.71,13.97,2123750,0.0,1.0
2017-08-11,14.36,14.44,13.58,13.77,3003144,14.36,14.44,13.58,13.77,3003144,0.0,1.0
2017-08-14,14.12,14.35,13.97,14.3,1581427,14.12,14.35,13.97,14.3,1581427,0.0,1.0
2017-08-15,14.33,14.64,14.1,14.14,1490093,14.33,14.64,14.1,14.14,1490093,0.0,1.0
2017-08-16,15.11,15.15,14.5,14.51,2531094,15.11,15.15,14.5,14.51,2531094,0.0,1.0
2017-08-17,14.82,14.99,14.61,14.94,1921407,14.82,14.99,14.61,14.94,1921407,0.0,1.0
2017-08-18,15.01,15.19,14.7,14.85,1903391,15.01,15.19,14.7,14.85,1903391,0.0,1.0
2017-08-21,16.16,16.24,15.65,15.8,3119366,16.16,16.24,15.65,15.8,3119366,0.0,1.0
2017-08-22,17.18,17.26,16.22,16.22,2758190,17.18,17.26,16.22,16.22,2758190,0.0,1.0
2017-08-23,17.94,17.96,16.92,16.92,2602952,17.94,17.96,16.92,16.92,2602952,0.0,1.0
2017-08-24,18.26,18.45,17.82,17.94,2826707,18.26,18.45,17.82,17.94,2826707,0.0,1.0
2017-08-25,18.09,18.42,17.78,18.42,2269985,18.09,18.42,17.78,18.42,2269985,0.0,1.0
2017-08-28,18.65,18.89,17.99,18.25,2736777,18.65,18.89,17.99,18.25,2736777,0.0,1.0
2017-08-29,19.28,19.28,18.25,18.41,1968958,19.28,19.28,18.25,18.41,1968958,0.0,1.0
2017-08-30,19.13,19.57,18.81,19.07,2333329,19.13,19.57,18.81,19.07,2333329,0.0,1.0
2017-08-31,19.52,19.6,19.3,19.46,1798491,19.52,19.6,19.3,19.46,1798491,0.0,1.0
2017-09-01,20.56,20.63,19.48,19.69,2765570,20.56,20.63,19.48,19.69,2765570,0.0,1.0
2017-09-05,19.53,20.57,18.93,20.46,3632179,19.53,20.57,18.93,20.46,3632179,0.0,1.0
2017-09-06,19.6,19.75,19.37,19.6,1361520,19.6,19.75,19.37,19.6,1361520,0.0,1.0
2017-09-07,19.41,19.69,19.01,19.64,2457745,19.41,19.69,19.01,19.64,2457745,0.0,1.0
2017-09-08,18.9,19.49,18.65,19.39,2473445,18.9,19.49,18.65,19.39,2473445,0.0,1.0
2017-09-11,19.28,19.37,18.83,19.16,1442601,19.28,19.37,18.83,19.16,1442601,0.0,1.0
2017-09-12,19.86,20.01,19.24,19.41,1255007,19.86,20.01,19.24,19.41,1255007,0.0,1.0
2017-09-13,19.82,19.97,18.99,19.45,2131381,19.82,19.97,18.99,19.45,2131381,0.0,1.0
2017-09-14,19.39,19.69,18.95,19.62,1639270,19.39,19.69,18.95,19.62,1639270,0.0,1.0
2017-09-15,19.11,19.58,18.96,19.36,2666430,19.11,19.58,18.96,19.36,2666430,0.0,1.0
2017-09-18,19.26,19.47,19.0,19.07,1206562,19.26,19.47,19.0,19.07,1206562,0.0,1.0
2017-09-19,19.72,19.75,18.98,19.36,1288226,19.72,19.75,18.98,19.36,1288226,0.0,1.0
2017-09-20,20.38,20.68,19.57,20.33,3734073,20.38,20.68,19.57,20.33,3734073,0.0,1.0
2017-09-21,19.39,20.56,19.22,20.19,1559611,19.39,20.56,19.22,20.19,1559611,0.0,1.0
2017-09-22,18.09,19.0,17.96,18.92,2457945,18.09,19.0,17.96,18.92,2457945,0.0,1.0
2017-09-25,18.0,18.37,17.86,17.99,1837648,18.0,18.37,17.86,17.99,1837648,0.0,1.0
2017-09-26,17.16,18.02,17.15,17.89,1902560,17.16,18.02,17.15,17.89,1902560,0.0,1.0
2017-09-27,17.21,17.52,16.95,17.28,2136701,17.21,17.52,16.95,17.28,2136701,0.0,1.0
2017-09-28,16.91,17.18,16.41,17.18,3745786,16.91,17.18,16.41,17.18,3745786,0.0,1.0
2017-09-29,16.58,17.03,16.51,17.03,2021044,16.58,17.03,16.51,17.03,2021044,0.0,1.0
2017-10-02,16.86,17.18,16.41,16.48,1939929,16.86,17.18,16.41,16.48,1939929,0.0,1.0
2017-10-03,16.94,17.1,16.59,16.97,1391771,16.94,17.1,16.59,16.97,1391771,0.0,1.0
2017-10-04,17.01,17.54,16.8,16.94,1929607,17.01,17.54,16.8,16.94,1929607,0.0,1.0
2017-10-05,17.03,17.44,16.98,17.01,1080196,17.03,17.44,16.98,17.01,1080196,0.0,1.0
2017-10-06,16.86,17.01,16.51,16.82,1290182,16.86,17.01,16.51,16.82,1290182,0.0,1.0
2017-10-09,16.87,17.17,16.73,16.86,1659289,16.87,17.17,16.73,16.86,1659289,0.0,1.0
2017-10-10,16.29,16.87,16.17,16.87,1695558,16.29,16.87,16.17,16.87,1695558,0.0,1.0
2017-10-11,16.09,16.33,15.76,16.27,1544875,16.09,16.33,15.76,16.27,1544875,0.0,1.0
2017-10-12,16.02,16.42,15.96,16.09,1733458,16.02,16.42,15.96,16.09,1733458,0.0,1.0
2017-10-13,15.35,16.5,15.2,16.42,2857050,15.35,16.5,15.2,16.42,2857050,0.0,1.0
2017-10-16,15.5,15.99,15.38,15.51,1899946,15.5,15.99,15.38,15.51,1899946,0.0,1.0
2017-10-17,15.53,16.18,15.31,15.94,2027817,15.53,16.18,15.31,15.94,2027817,0.0,1.0
2017-10-18,15.46,15.65,15.08,15.6,1513575,15.46,15.65,15.08,15.6,1513575,0.0,1.0
2017-10-19,15.29,15.53,15.05,15.15,2142023,15.29,15.53,15.05,15.15,2142023,0.0,1.0
2017-10-20,15.35,16.04,15.33,15.42,2469787,15.35,16.04,15.33,15.42,2469787,0.0,1.0
2017-10-23,15.25,15.48,14.98,15.45,2301267,15.25,15.48,14.98,15.45,2301267,0.0,1.0
2017-10-24,15.47,15.84,15.19,15.24,2788716,15.47,15.84,15.19,15.24,2788716,0.0,1.0
2017-10-25,15.12,15.38,14.74,15.26,2366999,15.12,15.38,14.74,15.26,2366999,0.0,1.0
2017-10-26,15.22,15.68,15.18,15.18,3719784,15.22,15.68,15.18,15.18,3719784,0.0,1.0
2017-10-27,15.18,15.33,13.7,14.46,3391929,15.18,15.33,13.7,14.46,3391929,0.0,1.0
2017-10-30,13.5,14.66,13.37,14.11,5718053,13.5,14.66,13.37,14.11,5718053,0.0,1.0
2017-10-31,14.0,14.26,13.35,13.5,2927205,14.0,14.26,13.35,13.5,2927205,0.0,1.0
2017-11-01,13.71,14.75,13.62,14.39,2375816,13.71,14.75,13.62,14.39,2375816,0.0,1.0
2017-11-02,13.62,14.22,13.58,13.69,2416736,13.62,14.22,13.58,13.69,2416736,0.0,1.0
2017-11-03,13.81,14.0,13.57,13.65,1755938,13.81,14.0,13.57,13.65,1755938,0.0,1.0
2017-11-06,14.62,14.74,13.77,13.85,3193129,14.62,14.74,13.77,13.85,3193129,0.0,1.0
2017-11-07,14.8,14.83,14.29,14.44,1944362,14.8,14.83,14.29,14.44,1944362,0.0,1.0
2017-11-08,14.71,14.92,14.5,14.67,1544129,14.71,14.92,14.5,14.67,1544129,0.0,1.0
2017-11-09,14.25,14.71,14.08,14.47,2427547,14.25,14.71,14.08,14.47,2427547,0.0,1.0
2017-11-10,14.34,14.8,14.22,14.24,1207844,14.34,14.8,14.22,14.24,1207844,0.0,1.0
2017-11-13,14.33,14.48,14.1,14.24,1386999,14.33,14.48,14.1,14.24,1386999,0.0,1.0
2017-11-14,14.1,14.47,13.7,14.21,1732348,14.1,14.47,13.7,14.21,1732348,0.0,1.0
2017-11-15,14.24,14.38,13.68,13.94,1404715,14.24,14.38,13.68,13.94,1404715,0.0,1.0
2017-11-16,14.71,14.76,14.22,14.25,1604121,14.71,14.76,14.22,14.25,1604121,0.0,1.0
2017-11-17,15.14,15.19,14.66,14.71,1519633,15.14,15.19,14.66,14.71,1519633,0.0,1.0
2017-11-20,13.5,14.75,13.37,14.71,3668403,13.5,14.75,13.37,14.71,3668403,0.0,1.0
2017-11-21,13.41,13.75,13.08,13.61,3060087,13.41,13.75,13.08,13.61,3060087,0.0,1.0
2017-11-22,13.64,13.67,13.38,13.48,2107619,13.64,13.67,13.38,13.48,2107619,0.0,1.0
2017-11-24,13.66,14.01,13.6,13.64,909958,13.66,14.01,13.6,13.64,909958,0.0,1.0
2017-11-27,13.76,13.92,13.38,13.64,1456279,13.76,13.92,13.38,13.64,1456279,0.0,1.0
2017-11-28,14.76,14.8,13.42,13.67,4376844,14.76,14.8,13.42,13.67,4376844,0.0,1.0
2017-11-29,13.1,14.18,13.0,14.08,4619617,13.1,14.18,13.0,14.08,4619617,0.0,1.0
2017-11-30,13.25,13.49,13.13,13.19,2570217,13.25,13.49,13.13,13.19,2570217,0.0,1.0
2017-12-01,13.38,13.585,13.0551,13.25,2083640,13.38,13.585,13.0551,13.25,2083640,0.0,1.0
2017-12-04,13.67,13.87,13.5,13.53,1752065,13.67,13.87,13.5,13.53,1752065,0.0,1.0
2017-12-05,13.65,13.74,13.25,13.47,1390537,13.65,13.74,13.25,13.47,1390537,0.0,1.0
2017-12-06,13.4,13.73,13.2299,13.53,1637327,13.4,13.73,13.2299,13.53,1637327,0.0,1.0
2017-12-07,13.68,13.82,13.1311,13.35,2110890,13.68,13.82,13.1311,13.35,2110890,0.0,1.0
2017-12-08,14.08,14.5,13.71,13.71,1785466,14.08,14.5,13.71,13.71,1785466,0.0,1.0
2017-12-11,15.76,15.85,14.11,14.11,4456626,15.76,15.85,14.11,14.11,4456626,0.0,1.0
2017-12-12,15.67,16.05,15.37,15.75,4051592,15.67,16.05,15.37,15.75,4051592,0.0,1.0
2017-12-13,15.82,15.91,15.39,15.7,1246421,15.82,15.91,15.39,15.7,1246421,0.0,1.0
2017-12-14,15.67,15.924,15.6,15.83,1053415,15.67,15.924,15.6,15.83,1053415,0.0,1.0
2017-12-15,15.67,16.05,15.56,15.87,2613486,15.67,16.05,15.56,15.87,2613486,0.0,1.0
2017-12-18,16.03,16.04,15.52,15.75,1870799,16.03,16.04,15.52,15.75,1870799,0.0,1.0
2017-12-19,16.93,17.07,15.86,15.97,2075226,16.93,17.07,15.86,15.97,2075226,0.0,1.0
2017-12-20,17.99,18.01,16.54,16.68,3677307,17.99,18.01,16.54,16.68,3677307,0.0,1.0
2017-12-21,17.57,18.27,17.44,18.07,1820336,17.57,18.27,17.44,18.07,1820336,0.0,1.0
2017-12-22,18.03,18.16,17.35,17.69,1295730,18.03,18.16,17.35,17.69,1295730,0.0,1.0
2017-12-26,18.19,18.26,17.73,18.05,847839,18.19,18.26,17.73,18.05,847839,0.0,1.0
2017-12-27,18.27,18.54,18.02,18.21,1127128,18.27,18.54,18.02,18.21,1127128,0.0,1.0
2017-12-28,19.86,20.0,18.16,18.29,3013948,19.86,20.0,18.16,18.29,3013948,0.0,1.0
2017-12-29,19.64,20.3,19.56,19.97,1864831,19.64,20.3,19.56,19.97,1864831,0.0,1.0
2018-01-02,21.38,21.78,19.59,19.79,3155187,21.38,21.78,19.59,19.79,3155187,0.0,1.0
2018-01-03,20.48,20.89,19.9,20.82,3546329,20.48,20.89,19.9,20.82,3546329,0.0,1.0
2018-01-04,20.54,20.72,20.07,20.63,1675649,20.54,20.72,20.07,20.63,1675649,0.0,1.0
2018-01-05,19.94,20.634,19.7,20.51,1843295,19.94,20.634,19.7,20.51,1843295,0.0,1.0
2018-01-08,19.71,19.94,19.34,19.94,2201132,19.71,19.94,19.34,19.94,2201132,0.0,1.0
2018-01-09,19.58,19.93,19.36,19.69,1485698,19.58,19.93,19.36,19.69,1485698,0.0,1.0
2018-01-10,20.61,20.62,19.64,19.64,2949588,20.61,20.62,19.64,19.64,2949588,0.0,1.0
2018-01-11,21.01,21.03,20.37,20.65,2006408,21.01,21.03,20.37,20.65,2006408,0.0,1.0
2018-01-12,21.74,22.3,21.157,21.2,3367797,21.74,22.3,21.157,21.2,3367797,0.0,1.0
2018-01-16,21.15,21.89,20.5,21.21,1861099,21.15,21.89,20.5,21.21,1861099,0.0,1.0
2018-01-17,21.81,22.07,20.96,21.26,1222272,21.81,22.07,20.96,21.26,1222272,0.0,1.0
2018-01-18,21.42,21.53,20.36,21.03,1660696,21.42,21.53,20.36,21.03,1660696,0.0,1.0
2018-01-19,22.14,22.37,21.59,21.6,1213608,22.14,22.37,21.59,21.6,1213608,0.0,1.0
2018-01-22,23.04,23.065,21.8,22.04,2678775,23.04,23.065,21.8,22.04,2678775,0.0,1.0
2018-01-23,22.77,23.01,21.39,22.91,1997843,22.77,23.01,21.39,22.91,1997843,0.0,1.0
2018-01-24,23.19,23.77,22.81,22.91,1251442,23.19,23.77,22.81,22.91,1251442,0.0,1.0
2018-01-25,23.8,23.94,23.32,23.44,1238677,23.8,23.94,23.32,23.44,1238677,0.0,1.0
2018-01-26,24.34,24.39,23.39,23.62,1331466,24.34,24.39,23.39,23.62,1331466,0.0,1.0
2018-01-29,23.63,24.76,23.59,24.3,1376372,23.63,24.76,23.59,24.3,1376372,0.0,1.0
2018-01-30,22.61,23.58,22.59,23.54,1905071,22.61,23.58,22.59,23.54,1905071,0.0,1.0
2018-01-31,22.25,23.42,22.03,22.93,1902683,22.25,23.42,22.03,22.93,1902683,0.0,1.0
2018-02-01,22.83,23.28,21.79,22.0,1183752,22.83,23.28,21.79,22.0,1183752,0.0,1.0
2018-02-02,21.02,22.52,20.97,22.51,1889170,21.02,22.52,20.97,22.51,1889170,0.0,1.0
2018-02-05,20.91,22.55,20.72,21.02,2089227,20.91,22.55,20.72,21.02,2089227,0.0,1.0
2018-02-06,21.98,22.15,19.761,20.31,1989515,21.98,22.15,19.761,20.31,1989515,0.0,1.0
2018-02-07,21.14,22.03,21.05,21.73,1239449,21.14,22.03,21.05,21.73,1239449,0.0,1.0
2018-02-08,20.83,21.77,20.65,21.13,1118336,20.83,21.77,20.65,21.13,1118336,0.0,1.0
2018-02-09,21.19,21.5,19.99,21.05,1543850,21.19,21.5,19.99,21.05,1543850,0.0,1.0
2018-02-12,21.64,21.85,20.87,21.45,1992840,21.64,21.85,20.87,21.45,1992840,0.0,1.0
2018-02-13,21.76,22.47,21.3,21.59,2719708,21.76,22.47,21.3,21.59,2719708,0.0,1.0
2018-02-14,22.75,22.93,21.31,21.6,2526817,22.75,22.93,21.31,21.6,2526817,0.0,1.0
2018-02-15,22.27,23.22,21.64,23.03,1604537,22.27,23.22,21.64,23.03,1604537,0.0,1.0
2018-02-16,24.12,24.77,21.82,22.15,4967768,24.12,24.77,21.82,22.15,4967768,0.0,1.0
2018-02-20,23.38,24.2698,23.21,23.83,1965332,23.38,24.2698,23.21,23.83,1965332,0.0,1.0
2018-02-21,22.72,23.72,22.698,23.59,2426565,22.72,23.72,22.698,23.59,2426565,0.0,1.0
2018-02-22,21.75,23.07,21.6,22.91,5373672,21.75,23.07,21.6,22.91,5373672,0.0,1.0
2018-02-23,20.93,22.57,20.66,21.98,3229355,20.93,22.57,20.66,21.98,3229355,0.0,1.0
2018-02-26,20.51,21.48,19.88,21.2,2242803,20.51,21.48,19.88,21.2,2242803,0.0,1.0
2018-02-27,19.8,20.63,19.6,20.31,1592152,19.8,20.63,19.6,20.31,1592152,0.0,1.0
2018-02-28,19.05,20.07,18.96,19.9,1688489,19.05,20.07,18.96,19.9,1688489,0.0,1.0
2018-03-01,20.48,21.84,19.3,20.13,5696029,20.48,21.84,19.3,20.13,5696029,0.0,1.0
2018-03-02,20.94,21.45,19.56,20.15,3019985,20.94,21.45,19.56,20.15,3019985,0.0,1.0
2018-03-05,19.98,20.85,19.9135,20.67,2449269,19.98,20.85,19.9135,20.67,2449269,0.0,1.0
2018-03-06,20.45,20.72,19.5642,20.02,2247541,20.45,20.72,19.5642,20.02,2247541,0.0,1.0
2018-03-07,21.25,22.13,20.3,20.3,2294224,21.25,22.13,20.3,20.3,2294224,0.0,1.0
2018-03-08,19.66,21.4648,19.12,21.45,4743236,19.66,21.4648,19.12,21.45,4743236,0.0,1.0
2018-03-09,20.15,20.39,19.13,20.36,3589917,20.15,20.39,19.13,20.36,3589917,0.0,1.0
2018-03-12,20.81,21.7,20.3,20.78,3115855,20.81,21.7,20.3,20.78,3115855,0.0,1.0
2018-03-13,21.58,22.94,21.5,21.94,5980282,21.58,22.94,21.5,21.94,5980282,0.0,1.0
2018-03-14,20.45,22.27,20.21,22.15,4207390,20.45,22.27,20.21,22.15,4207390,0.0,1.0
2018-03-15,20.56,21.0,19.71,20.45,2693436,20.56,21.0,19.71,20.45,2693436,0.0,1.0
2018-03-16,20.83,21.07,20.16,20.57,3657324,20.83,21.07,20.16,20.57,3657324,0.0,1.0
2018-03-19,19.95,20.74,19.63,20.56,1845923,19.95,20.74,19.63,20.56,1845923,0.0,1.0
2018-03-20,19.81,20.27,19.64,19.89,1569927,19.81,20.27,19.64,19.89,1569927,0.0,1.0
2018-03-21,20.4,20.54,19.89,19.97,1415247,20.4,20.54,19.89,19.97,1415247,0.0,1.0
2018-03-22,16.76,20.11,16.7,20.1,6196789,16.76,20.11,16.7,20.1,6196789,0.0,1.0
2018-03-23,16.665,17.05,16.23,17.03,3440027,16.665,17.05,16.23,17.03,3440027,0.0,1.0
2018-03-26,17.305,17.5,16.35,16.86,2266349,17.305,17.5,16.35,16.86,2266349,0.0,1.0
2018-03-27,16.22,17.47,15.971,17.44,2531345,16.22,17.47,15.971,17.44,2531345,0.0,1.0
2018-03-28,16.2,16.34,15.56,16.07,2002791,16.2,16.34,15.56,16.07,2002791,0.0,1.0
2018-03-29,16.54,16.74,16.12,16.25,2640788,16.54,16.74,16.12,16.25,2640788,0.0,1.0
2018-04-02,16.36,17.14,16.19,16.47,1642520,16.36,17.14,16.19,16.47,1642520,0.0,1.0
2018-04-03,16.69,17.05,16.59,16.63,2015727,16.69,17.05,16.59,16.63,2015727,0.0,1.0
2018-04-04,16.84,16.97,16.02,16.22,1927066,16.84,16.97,16.02,16.22,1927066,0.0,1.0
2018-04-05,17.02,17.46,16.92,16.95,2046620,17.02,17.46,16.92,16.95,2046620,0.0,1.0
2018-04-06,16.79,17.315,16.23,16.76,3137117,16.79,17.315,16.23,16.76,3137117,0.0,1.0
2018-04-09,18.82,19.28,17.6,17.63,5170610,18.82,19.28,17.6,17.63,5170610,0.0,1.0
2018-04-10,19.92,20.19,18.57,19.22,4147909,19.92,20.19,18.57,19.22,4147909,0.0,1.0
2018-04-11,19.12,19.86,18.845,19.85,4137372,19.12,19.86,18.845,19.85,4137372,0.0,1.0
2018-04-12,18.64,19.1,17.8,18.89,3599316,18.64,19.1,17.8,18.89,3599316,0.0,1.0
2018-04-13,18.15,18.79,18.06,18.55,1734189,18.15,18.79,18.06,18.55,1734189,0.0,1.0
2018-04-16,18.03,18.47,17.7,18.3,2202635,18.03,18.47,17.7,18.3,2202635,0.0,1.0
2018-04-17,18.23,18.46,17.97,18.0,1435085,18.23,18.46,17.97,18.0,1435085,0.0,1.0
2018-04-18,18.31,19.38,18.2,18.71,2182217,18.31,19.38,18.2,18.71,2182217,0.0,1.0
2018-04-19,18.31,18.95,18.18,18.33,2060758,18.31,18.95,18.18,18.33,2060758,0.0,1.0
2018-04-20,17.65,18.29,17.57,18.27,1917014,17.65,18.29,17.57,18.27,1917014,0.0,1.0
2018-04-23,16.72,17.4,16.27,16.39,4522994,16.72,17.4,16.27,16.39,4522994,0.0,1.0
2018-04-24,16.71,16.92,16.3308,16.85,1395428,16.71,16.92,16.3308,16.85,1395428,0.0,1.0
2018-04-25,17.31,17.66,16.51,16.59,1664208,17.31,17.66,16.51,16.59,1664208,0.0,1.0
2018-04-26,17.61,17.97,17.21,17.52,1643581,17.61,17.97,17.21,17.52,1643581,0.0,1.0
2018-04-27,17.31,17.58,16.88,17.44,948755,17.31,17.58,16.88,17.44,948755,0.0,1.0
2018-04-30,17.47,17.61,17.18,17.26,909036,17.47,17.61,17.18,17.26,909036,0.0,1.0
2018-05-01,16.78,17.37,16.31,17.37,1363540,16.78,17.37,16.31,17.37,1363540,0.0,1.0
2018-05-02,16.48,17.21,16.4,16.91,2378811,16.48,17.21,16.4,16.91,2378811,0.0,1.0
2018-05-03,16.4,16.76,16.33,16.51,1577118,16.4,16.76,16.33,16.51,1577118,0.0,1.0
2018-05-04,14.76,15.67,14.14,14.74,6914252,14.76,15.67,14.14,14.74,6914252,0.0,1.0
2018-05-07,15.0,15.4,14.6,14.81,2350862,15.0,15.4,14.6,14.81,2350862,0.0,1.0
2018-05-08,15.39,15.85,15.0,15.04,1961507,15.39,15.85,15.0,15.04,1961507,0.0,1.0
2018-05-09,15.36,15.86,15.315,15.42,2716285,15.36,15.86,15.315,15.42,2716285,0.0,1.0
2018-05-10,15.8,16.0,15.4,15.4,1400702,15.8,16.0,15.4,15.4,1400702,0.0,1.0
2018-05-11,15.88,16.1,15.6,15.86,775146,15.88,16.1,15.6,15.86,775146,0.0,1.0
2018-05-14,15.91,16.37,15.86,15.94,2373631,15.91,16.37,15.86,15.94,2373631,0.0,1.0
2018-05-15,16.65,16.73,15.6,15.68,2514356,16.65,16.73,15.6,15.68,2514356,0.0,1.0
2018-05-16,16.94,17.26,16.64,16.64,2307986,16.94,17.26,16.64,16.64,2307986,0.0,1.0
2018-05-17,17.34,17.76,16.84,16.84,1754972,17.34,17.76,16.84,16.84,1754972,0.0,1.0
2018-05-18,17.5,17.61,17.2002,17.29,2206981,17.5,17.61,17.2002,17.29,2206981,0.0,1.0
2018-05-21,17.35,17.57,16.89,17.57,1323316,17.35,17.57,16.89,17.57,1323316,0.0,1.0
2018-05-22,16.76,17.6,16.7,17.37,2272291,16.76,17.6,16.7,17.37,2272291,0.0,1.0
2018-05-23,16.18,16.6089,16.03,16.55,2842379,16.18,16.6089,16.03,16.55,2842379,0.0,1.0
2018-05-24,16.34,16.56,15.85,16.21,2048788,16.34,16.56,15.85,16.21,2048788,0.0,1.0
2018-05-25,16.28,16.41,16.04,16.18,790596,16.28,16.41,16.04,16.18,790596,0.0,1.0
2018-05-29,16.52,16.84,15.95,16.01,1203290,16.52,16.84,15.95,16.01,1203290,0.0,1.0
2018-05-30,17.15,17.18,16.65,16.65,1160972,17.15,17.18,16.65,16.65,1160972,0.0,1.0
2018-05-31,17.72,18.69,17.6,17.9,3077397,17.72,18.69,17.6,17.9,3077397,0.0,1.0
2018-06-01,17.71,17.99,17.19,17.85,1883797,17.71,17.99,17.19,17.85,1883797,0.0,1.0
2018-06-04,17.6,18.13,17.5,17.79,1300620,17.6,18.13,17.5,17.79,1300620,0.0,1.0
2018-06-05,17.64,17.73,17.26,17.65,1382352,17.64,17.73,17.26,17.65,1382352,0.0,1.0
2018-06-06,17.82,17.89,17.51,17.82,807734,17.82,17.89,17.51,17.82,807734,0.0,1.0
2018-06-07,17.26,17.81,17.06,17.81,911402,17.26,17.81,17.06,17.81,911402,0.0,1.0
2018-06-08,17.19,17.48,17.12,17.18,557451,17.19,17.48,17.12,17.18,557451,0.0,1.0
2018-06-11,17.17,17.52,16.83,17.19,2159071,17.17,17.52,16.83,17.19,2159071,0.0,1.0
2018-06-12,16.93,17.31,16.75,17.15,843375,16.93,17.31,16.75,17.15,843375,0.0,1.0
2018-06-13,16.78,17.06,16.63,16.94,674071,16.78,17.06,16.63,16.94,674071,0.0,1.0
2018-06-14,16.49,16.87,16.405,16.87,1453126,16.49,16.87,16.405,16.87,1453126,0.0,1.0
2018-06-15,16.39,16.43,15.92,16.43,2106938,16.39,16.43,15.92,16.43,2106938,0.0,1.0
2018-06-18,16.69,16.78,16.25,16.31,772586,16.69,16.78,16.25,16.31,772586,0.0,1.0
2018-06-19,15.75,16.23,15.33,16.23,1562311,15.75,16.23,15.33,16.23,1562311,0.0,1.0
2018-06-20,15.91,16.06,15.69,15.97,706232,15.91,16.06,15.69,15.97,706232,0.0,1.0
2018-06-21,16.83,17.12,16.1142,16.14,1694803,16.83,17.12,16.1142,16.14,1694803,0.0,1.0
2018-06-22,17.24,17.4098,16.9,16.95,1159704,17.24,17.4098,16.9,16.95,1159704,0.0,1.0
2018-06-25,16.34,17.06,15.9,16.97,2326870,16.34,17.06,15.9,16.97,2326870,0.0,1.0
2018-06-26,16.52,16.59,16.0466,16.4,717801,16.52,16.59,16.0466,16.4,717801,0.0,1.0
2018-06-27,15.62,16.75,15.5,16.53,1526437,15.62,16.75,15.5,16.53,1526437,0.0,1.0
2018-06-28,15.69,15.81,15.1,15.57,1174604,15.69,15.81,15.1,15.57,1174604,0.0,1.0
2018-06-29,15.75,16.14,15.72,15.81,927686,15.75,16.14,15.72,15.81,927686,0.0,1.0
2018-07-02,15.16,15.54,15.02,15.54,1419076,15.16,15.54,15.02,15.54,1419076,0.0,1.0
2018-07-03,14.81,15.36,14.6,15.3,914334,14.81,15.36,14.6,15.3,914334,0.0,1.0
2018-07-05,14.84,15.11,14.82,14.96,2039475,14.84,15.11,14.82,14.96,2039475,0.0,1.0
2018-07-06,15.23,15.34,14.74,14.84,1043441,15.23,15.34,14.74,14.84,1043441,0.0,1.0
2018-07-09,15.46,15.58,15.175,15.31,911983,15.46,15.58,15.175,15.31,911983,0.0,1.0
2018-07-10,14.92,15.5579,14.73,15.39,1405304,14.92,15.5579,14.73,15.39,1405304,0.0,1.0
2018-07-11,14.55,15.12,14.21,14.68,1531941,14.55,15.12,14.21,14.68,1531941,0.0,1.0
2018-07-12,14.57,14.74,14.4746,14.74,574165,14.57,14.74,14.4746,14.74,574165,0.0,1.0
2018-07-13,14.24,14.57,14.18,14.5,799863,14.24,14.57,14.18,14.5,799863,0.0,1.0
2018-07-16,14.35,14.65,14.07,14.38,1202602,14.35,14.65,14.07,14.38,1202602,0.0,1.0
2018-07-17,14.77,14.94,14.37,14.37,1405586,14.77,14.94,14.37,14.37,1405586,0.0,1.0
2018-07-18,14.9,15.03,14.35,14.76,1113306,14.9,15.03,14.35,14.76,1113306,0.0,1.0
2018-07-19,13.09,14.6,13.05,14.57,3588105,13.09,14.6,13.05,14.57,3588105,0.0,1.0
2018-07-20,12.965,13.25,12.7626,13.13,2224391,12.965,13.25,12.7626,13.13,2224391,0.0,1.0
2018-07-23,13.39,13.49,12.6,12.96,1339313,13.39,13.49,12.6,12.96,1339313,0.0,1.0
2018-07-24,13.23,13.75,13.17,13.62,2010265,13.23,13.75,13.17,13.62,2010265,0.0,1.0
2018-07-25,13.21,13.3496,12.92,13.2,1223308,13.21,13.3496,12.92,13.2,1223308,0.0,1.0
2018-07-26,13.21,13.29,12.96,13.1,844972,13.21,13.29,12.96,13.1,844972,0.0,1.0
2018-07-27,13.04,13.3652,13.02,13.2,721759,13.04,13.3652,13.02,13.2,721759,0.0,1.0
2018-07-30,12.92,13.22,12.8695,13.08,948924,12.92,13.22,12.8695,13.08,948924,0.0,1.0
2018-07-31,12.81,13.12,12.75,13.03,917532,12.81,13.12,12.75,13.03,917532,0.0,1.0
2018-08-01,12.97,13.062,12.53,12.82,2170056,12.97,13.062,12.53,12.82,2170056,0.0,1.0
2018-08-02,13.11,13.8,13.01,13.46,3593860,13.11,13.8,13.01,13.46,3593860,0.0,1.0
2018-08-03,12.77,13.1699,12.61,13.0,2665963,12.77,13.1699,12.61,13.0,2665963,0.0,1.0
2018-08-06,12.79,13.1016,12.55,12.83,1982938,12.79,13.1016,12.55,12.83,1982938,0.0,1.0
2018-08-07,12.36,12.95,12.35,12.87,1441318,12.36,12.95,12.35,12.87,1441318,0.0,1.0
2018-08-08,12.02,12.31,12.0,12.31,3427754,12.02,12.31,12.0,12.31,3427754,0.0,1.0
2018-08-09,12.14,12.27,12.02,12.09,859049,12.14,12.27,12.02,12.09,859049,0.0,1.0
2018-08-10,12.15,12.33,11.77,11.96,1403273,12.15,12.33,11.77,11.96,1403273,0.0,1.0
2018-08-13,12.06,12.15,11.8,12.15,1012794,12.06,12.15,11.8,12.15,1012794,0.0,1.0
2018-08-14,12.46,12.62,12.07,12.07,2056607,12.46,12.62,12.07,12.07,2056607,0.0,1.0
2018-08-15,11.09,12.22,11.04,12.22,2911837,11.09,12.22,11.04,12.22,2911837,0.0,1.0
2018-08-16,12.1,12.11,11.31,11.31,1833615,12.1,12.11,11.31,11.31,1833615,0.0,1.0
2018-08-17,12.02,12.11,11.68,12.05,2058934,12.02,12.11,11.68,12.05,2058934,0.0,1.0
2018-08-20,11.93,12.33,11.86,12.15,1759331,11.93,12.33,11.86,12.15,1759331,0.0,1.0
2018-08-21,12.32,12.47,11.9,11.94,1273795,12.32,12.47,11.9,11.94,1273795,0.0,1.0
2018-08-22,12.39,12.64,12.11,12.33,1225738,12.39,12.64,12.11,12.33,1225738,0.0,1.0
2018-08-23,11.95,12.34,11.81,12.31,1769127,11.95,12.34,11.81,12.31,1769127,0.0,1.0
2018-08-24,12.53,12.61,12.041,12.12,2461196,12.53,12.61,12.041,12.12,2461196,0.0,1.0
2018-08-27,12.57,12.82,12.46,12.62,1512034,12.57,12.82,12.46,12.62,1512034,0.0,1.0
2018-08-28,12.73,13.04,12.52,12.7,1241470,12.73,13.04,12.52,12.7,1241470,0.0,1.0
2018-08-29,13.01,13.17,12.58,12.72,1465973,13.01,13.17,12.58,12.72,1465973,0.0,1.0
2018-08-30,12.57,13.03,12.24,12.91,1563645,12.57,13.03,12.24,12.91,1563645,0.0,1.0
2018-08-31,12.62,12.75,12.3,12.47,1028985,12.62,12.75,12.3,12.47,1028985,0.0,1.0
2018-09-04,12.03,12.445,11.67,12.44,1857531,12.03,12.445,11.67,12.44,1857531,0.0,1.0
2018-09-05,11.86,12.178,11.85,12.0,1324487,11.86,12.178,11.85,12.0,1324487,0.0,1.0
2018-09-06,12.02,13.14,11.85,12.0,2399230,12.02,13.14,11.85,12.0,2399230,0.0,1.0
2018-09-07,11.6,12.1,11.2248,11.97,2257066,11.6,12.1,11.2248,11.97,2257066,0.0,1.0
2018-09-10,12.19,12.435,11.74,11.74,2087339,12.19,12.435,11.74,11.74,2087339,0.0,1.0
2018-09-11,12.04,12.11,11.76,11.95,1092428,12.04,12.11,11.76,11.95,1092428,0.0,1.0
2018-09-12,11.85,12.04,11.32,11.89,2208327,11.85,12.04,11.32,11.89,2208327,0.0,1.0
2018-09-13,11.37,12.07,11.36,11.95,2192211,11.37,12.07,11.36,11.95,2192211,0.0,1.0
2018-09-14,11.32,11.5064,11.16,11.35,1326038,11.32,11.5064,11.16,11.35,1326038,0.0,1.0
2018-09-17,11.78,12.03,11.3,11.33,2156589,11.78,12.03,11.3,11.33,2156589,0.0,1.0
2018-09-18,12.94,13.1,12.01,12.02,4131271,12.94,13.1,12.01,12.02,4131271,0.0,1.0
2018-09-19,12.86,13.32,12.75,13.06,1887263,12.86,13.32,12.75,13.06,1887263,0.0,1.0
2018-09-20,13.12,13.42,12.9,13.26,1867096,13.12,13.42,12.9,13.26,1867096,0.0,1.0
2018-09-21,13.25,13.47,13.0,13.09,4543220,13.25,13.47,13.0,13.09,4543220,0.0,1.0
2018-09-24,11.89,13.25,11.81,13.12,3687843,11.89,13.25,11.81,13.12,3687843,0.0,1.0
2018-09-25,12.59,12.61,11.73,12.01,3350411,12.59,12.61,11.73,12.01,3350411,0.0,1.0
2018-09-26,11.86,12.564,11.75,12.49,2383324,11.86,12.564,11.75,12.49,2383324,0.0,1.0
2018-09-27,11.38,11.87,11.37,11.82,2878332,11.38,11.87,11.37,11.82,2878332,0.0,1.0
2018-09-28,11.97,12.37,11.395,11.54,5890875,11.97,12.37,11.395,11.54,5890875,0.0,1.0
2018-10-01,12.07,12.25,11.72,12.01,1847113,12.07,12.25,11.72,12.01,1847113,0.0,1.0
2018-10-02,11.9,12.1,11.62,11.73,1986901,11.9,12.1,11.62,11.73,1986901,0.0,1.0
2018-10-03,10.52,10.95,9.85,10.6,11446554,10.52,10.95,9.85,10.6,11446554,0.0,1.0
2018-10-04,10.23,10.83,10.2,10.61,3662263,10.23,10.83,10.2,10.61,3662263,0.0,1.0
2018-10-05,9.97,10.38,9.88,10.38,3546529,9.97,10.38,9.88,10.38,3546529,0.0,1.0
2018-10-08,10.74,10.905,10.25,10.5,3856820,10.74,10.905,10.25,10.5,3856820,0.0,1.0
2018-10-09,10.82,11.16,10.42,10.42,2187115,10.82,11.16,10.42,10.42,2187115,0.0,1.0
2018-10-10,10.18,10.86,10.08,10.55,2255425,10.18,10.86,10.08,10.55,2255425,0.0,1.0
2018-10-11,10.09,10.33,9.97,10.1,1482141,10.09,10.33,9.97,10.1,1482141,0.0,1.0
2018-10-12,10.16,10.57,10.0,10.35,1709254,10.16,10.57,10.0,10.35,1709254,0.0,1.0
2018-10-15,10.16,10.55,10.12,10.18,1627452,10.16,10.55,10.12,10.18,1627452,0.0,1.0
2018-10-16,10.16,10.26,9.92,10.26,1221579,10.16,10.26,9.92,10.26,1221579,0.0,1.0
2018-10-17,10.14,10.19,9.9,10.13,1300013,10.14,10.19,9.9,10.13,1300013,0.0,1.0
2018-10-18,9.92,10.436,9.9,10.21,2648803,9.92,10.436,9.9,10.21,2648803,0.0,1.0
2018-10-19,9.8,10.13,9.79,9.92,1373114,9.8,10.13,9.79,9.92,1373114,0.0,1.0
2018-10-22,9.89,9.93,9.4618,9.82,2761108,9.89,9.93,9.4618,9.82,2761108,0.0,1.0
2018-10-23,9.6,9.69,9.175,9.63,1807321,9.6,9.69,9.175,9.63,1807321,0.0,1.0
2018-10-24,8.99,9.78,8.96,9.54,2092188,8.99,9.78,8.96,9.54,2092188,0.0,1.0
2018-10-25,9.48,9.64,9.02,9.1,1970194,9.48,9.64,9.02,9.1,1970194,0.0,1.0
2018-10-26,7.72,9.2871,7.65,9.01,7774935,7.72,9.2871,7.65,9.01,7774935,0.0,1.0
2018-10-29,8.015,8.47,7.8,7.87,4221807,8.015,8.47,7.8,7.87,4221807,0.0,1.0
2018-10-30,7.83,8.28,7.77,8.05,3696629,7.83,8.28,7.77,8.05,3696629,0.0,1.0
2018-10-31,7.94,8.21,7.82,7.94,2892968,7.94,8.21,7.82,7.94,2892968,0.0,1.0
2018-11-01,8.84,8.85,8.14,8.23,2957869,8.84,8.85,8.14,8.23,2957869,0.0,1.0
2018-11-02,9.73,9.845,8.89,8.89,2805657,9.73,9.845,8.89,8.89,2805657,0.0,1.0
2018-11-05,9.78,9.84,9.46,9.67,2427513,9.78,9.84,9.46,9.67,2427513,0.0,1.0
2018-11-06,9.95,10.03,9.62,9.79,1897881,9.95,10.03,9.62,9.79,1897881,0.0,1.0
2018-11-07,9.79,10.14,9.67,10.08,1840149,9.79,10.14,9.67,10.08,1840149,0.0,1.0
2018-11-08,9.63,9.82,9.475,9.71,1394178,9.63,9.82,9.475,9.71,1394178,0.0,1.0
2018-11-09,9.32,9.68,9.13,9.45,1193952,9.32,9.68,9.13,9.45,1193952,0.0,1.0
2018-11-12,8.68,9.3,8.66,9.3,1884488,8.68,9.3,8.66,9.3,1884488,0.0,1.0
2018-11-13,8.9,9.12,8.57,8.72,979250,8.9,9.12,8.57,8.72,979250,0.0,1.0
2018-11-14,8.69,9.15,8.52,8.99,1274815,8.69,9.15,8.52,8.99,1274815,0.0,1.0
2018-11-15,8.98,9.01,8.514,8.65,931547,8.98,9.01,8.514,8.65,931547,0.0,1.0
2018-11-16,9.34,9.39,8.811,8.89,1750113,9.34,9.39,8.811,8.89,1750113,0.0,1.0
2018-11-19,8.87,9.47,8.66,9.27,2073345,8.87,9.47,8.66,9.27,2073345,0.0,1.0
2018-11-20,8.58,8.77,8.18,8.77,1013136,8.58,8.77,8.18,8.77,1013136,0.0,1.0
2018-11-21,8.84,9.06,8.7,8.71,760824,8.84,9.06,8.7,8.71,760824,0.0,1.0
2018-11-23,8.81,8.88,8.59,8.61,557402,8.81,8.88,8.59,8.61,557402,0.0,1.0
2018-11-26,9.16,9.335,8.72,8.84,1272283,9.16,9.335,8.72,8.84,1272283,0.0,1.0
2018-11-27,8.84,9.3,8.52,9.0,1481931,8.84,9.3,8.52,9.0,1481931,0.0,1.0
2018-11-28,9.34,9.34,8.48,8.88,2506413,9.34,9.34,8.48,8.88,2506413,0.0,1.0
2018-11-29,9.0,9.435,8.955,9.2,1042707,9.0,9.435,8.955,9.2,1042707,0.0,1.0
2018-11-30,8.98,9.1,8.9,8.93,807975,8.98,9.1,8.9,8.93,807975,0.0,1.0
2018-12-03,9.5,9.6,9.21,9.38,1330533,9.5,9.6,9.21,9.38,1330533,0.0,1.0
2018-12-04,9.0,9.58,8.86,9.48,1237411,9.0,9.58,8.86,9.48,1237411,0.0,1.0
2018-12-06,8.65,8.82,8.41,8.72,1730376,8.65,8.82,8.41,8.72,1730376,0.0,1.0
2018-12-07,8.6,9.235,8.56,8.72,1223876,8.6,9.235,8.56,8.72,1223876,0.0,1.0
2018-12-10,8.29,8.74,8.01,8.56,1298182,8.29,8.74,8.01,8.56,1298182,0.0,1.0
2018-12-11,8.38,8.72,8.19,8.52,1318661,8.38,8.72,8.19,8.52,1318661,0.0,1.0
2018-12-12,8.47,8.76,8.42,8.52,1513549,8.47,8.76,8.42,8.52,1513549,0.0,1.0
2018-12-13,8.36,8.61,8.31,8.56,810003,8.36,8.61,8.31,8.56,810003,0.0,1.0
2018-12-14,8.15,8.425,8.09,8.25,1083927,8.15,8.425,8.09,8.25,1083927,0.0,1.0
2018-12-17,8.27,8.735,8.05,8.09,1678388,8.27,8.735,8.05,8.09,1678388,0.0,1.0
2018-12-18,8.26,8.5762,8.188,8.37,1229602,8.26,8.5762,8.188,8.37,1229602,0.0,1.0
2018-12-19,7.8,8.65,7.77,8.33,2392448,7.8,8.65,7.77,8.33,2392448,0.0,1.0
2018-12-20,7.56,8.11,7.32,7.88,1699698,7.56,8.11,7.32,7.88,1699698,0.0,1.0
2018-12-21,6.91,7.53,6.5401,7.53,3428900,6.91,7.53,6.5401,7.53,3428900,0.0,1.0
2018-12-24,6.81,6.9,6.66,6.89,779855,6.81,6.9,6.66,6.89,779855,0.0,1.0
2018-12-26,7.39,7.41,6.54,6.88,1692382,7.39,7.41,6.54,6.88,1692382,0.0,1.0
2018-12-27,7.34,7.4,6.93,7.2,1174366,7.34,7.4,6.93,7.2,1174366,0.0,1.0
2018-12-28,7.4,7.65,7.2827,7.37,1102739,7.4,7.65,7.2827,7.37,1102739,0.0,1.0
2018-12-31,7.31,7.59,7.11,7.48,847642,7.31,7.59,7.11,7.48,847642,0.0,1.0
2019-01-02,7.55,7.85,6.98,7.18,1828874,7.55,7.85,6.98,7.18,1828874,0.0,1.0
2019-01-03,7.31,7.63,7.28,7.42,1601382,7.31,7.63,7.28,7.42,1601382,0.0,1.0
2019-01-04,8.38,8.47,7.43,7.55,3632007,8.38,8.47,7.43,7.55,3632007,0.0,1.0
2019-01-07,8.7,8.76,8.15,8.5,2608282,8.7,8.76,8.15,8.5,2608282,0.0,1.0
2019-01-08,8.36,8.83,8.12,8.77,2196722,8.36,8.83,8.12,8.77,2196722,0.0,1.0
2019-01-09,8.71,8.78,8.32,8.4,1423515,8.71,8.78,8.32,8.4,1423515,0.0,1.0
2019-01-10,8.73,8.83,8.51,8.63,757500,8.73,8.83,8.51,8.63,757500,0.0,1.0
2019-01-11,8.57,8.7763,8.51,8.7,1235670,8.57,8.7763,8.51,8.7,1235670,0.0,1.0
2019-01-14,8.53,9.11,8.43,8.73,1188410,8.53,9.11,8.43,8.73,1188410,0.0,1.0
2019-01-15,8.15,8.52,8.0,8.48,1897633,8.15,8.52,8.0,8.48,1897633,0.0,1.0
2019-01-16,8.5,8.84,8.2116,8.48,1927745,8.5,8.84,8.2116,8.48,1927745,0.0,1.0
2019-01-17,9.09,9.32,8.244,8.39,2188516,9.09,9.32,8.244,8.39,2188516,0.0,1.0
2019-01-18,9.31,9.425,9.0399,9.19,1672669,9.31,9.425,9.0399,9.19,1672669,0.0,1.0
2019-01-22,8.82,9.34,8.7,9.17,2056957,8.82,9.34,8.7,9.17,2056957,0.0,1.0
2019-01-23,9.07,9.2,8.82,8.91,2092230,9.07,9.2,8.82,8.91,2092230,0.0,1.0
2019-01-24,8.85,9.0422,8.67,9.0,1296286,8.85,9.0422,8.67,9.0,1296286,0.0,1.0
2019-01-25,9.03,9.16,8.85,9.06,1253817,9.03,9.16,8.85,9.06,1253817,0.0,1.0
2019-01-28,8.54,8.9,8.51,8.9,1241115,8.54,8.9,8.51,8.9,1241115,0.0,1.0
2019-01-29,8.63,8.785,8.46,8.61,1093572,8.63,8.785,8.46,8.61,1093572,0.0,1.0
2019-01-30,8.95,9.01,8.68,8.73,2078642,8.95,9.01,8.68,8.73,2078642,0.0,1.0
2019-01-31,9.2,9.34,8.9,8.9,1024756,9.2,9.34,8.9,8.9,1024756,0.0,1.0
2019-02-01,9.0,9.3086,8.915,9.21,793814,9.0,9.3086,8.915,9.21,793814,0.0,1.0
2019-02-04,9.11,9.215,8.91,8.98,873549,9.11,9.215,8.91,8.98,873549,0.0,1.0
2019-02-05,9.21,9.3184,9.07,9.12,1464443,9.21,9.3184,9.07,9.12,1464443,0.0,1.0
2019-02-06,9.04,9.21,9.0,9.17,696890,9.04,9.21,9.0,9.17,696890,0.0,1.0
2019-02-07,8.47,8.97,8.375,8.87,2135339,8.47,8.97,8.375,8.87,2135339,0.0,1.0
2019-02-08,8.46,8.6437,8.28,8.47,1310660,8.46,8.6437,8.28,8.47,1310660,0.0,1.0
2019-02-11,8.45,8.57,8.37,8.46,1086679,8.45,8.57,8.37,8.46,1086679,0.0,1.0
2019-02-12,8.47,8.73,8.41,8.57,810868,8.47,8.73,8.41,8.57,810868,0.0,1.0
2019-02-13,8.56,8.765,8.53,8.57,807856,8.56,8.765,8.53,8.57,807856,0.0,1.0
2019-02-14,8.47,8.55,8.39,8.47,928202,8.47,8.55,8.39,8.47,928202,0.0,1.0
2019-02-15,8.57,8.79,8.54,8.6,881492,8.57,8.79,8.54,8.6,881492,0.0,1.0
2019-02-19,8.75,8.82,8.53,8.53,1305068,8.75,8.82,8.53,8.53,1305068,0.0,1.0
2019-02-20,9.18,9.26,8.74,8.78,1763438,9.18,9.26,8.74,8.78,1763438,0.0,1.0
2019-02-21,9.29,9.335,9.16,9.18,1415340,9.29,9.335,9.16,9.18,1415340,0.0,1.0
2019-02-22,9.26,9.98,8.98,9.25,1884511,9.26,9.98,8.98,9.25,1884511,0.0,1.0
2019-02-25,9.12,9.39,8.825,9.23,1877326,9.12,9.39,8.825,9.23,1877326,0.0,1.0
2019-02-26,9.35,9.53,9.105,9.11,1826191,9.35,9.53,9.105,9.11,1826191,0.0,1.0
2019-02-27,8.99,9.4403,8.93,9.35,1741628,8.99,9.4403,8.93,9.35,1741628,0.0,1.0
2019-02-28,8.63,9.03,8.59,8.98,2343805,8.63,9.03,8.59,8.98,2343805,0.0,1.0
2019-03-01,8.93,8.95,8.61,8.72,1116733,8.93,8.95,8.61,8.72,1116733,0.0,1.0
2019-03-04,8.79,8.94,8.55,8.94,1140553,8.79,8.94,8.55,8.94,1140553,0.0,1.0
2019-03-05,8.74,8.85,8.64,8.76,1318853,8.74,8.85,8.64,8.76,1318853,0.0,1.0
2019-03-06,8.46,8.81,8.45,8.76,1543470,8.46,8.81,8.45,8.76,1543470,0.0,1.0
2019-03-07,8.02,8.46,8.01,8.4,1435046,8.02,8.46,8.01,8.4,1435046,0.0,1.0
2019-03-08,7.64,7.9,7.48,7.89,2130595,7.64,7.9,7.48,7.89,2130595,0.0,1.0
2019-03-11,7.92,7.92,7.59,7.67,1372649,7.92,7.92,7.59,7.67,1372649,0.0,1.0
2019-03-12,8.18,8.2701,7.92,7.94,846118,8.18,8.2701,7.92,7.94,846118,0.0,1.0
2019-03-13,8.29,8.38,8.2,8.22,885178,8.29,8.38,8.2,8.22,885178,0.0,1.0
2019-03-14,8.34,8.39,8.24,8.24,1159427,8.34,8.39,8.24,8.24,1159427,0.0,1.0
2019-03-15,8.47,8.52,8.33,8.35,2285963,8.47,8.52,8.33,8.35,2285963,0.0,1.0
2019-03-18,8.93,8.95,8.57,8.63,1865213,8.93,8.95,8.57,8.63,1865213,0.0,1.0
2019-03-19,8.91,9.15,8.81,9.01,1431404,8.91,9.15,8.81,9.01,1431404,0.0,1.0
2019-03-20,8.89,8.97,8.57,8.92,1037835,8.89,8.97,8.57,8.92,1037835,0.0,1.0
2019-03-21,8.97,9.05,8.76,8.83,1096258,8.97,9.05,8.76,8.83,1096258,0.0,1.0
2019-03-22,8.3,8.92,8.19,8.86,1547928,8.3,8.92,8.19,8.86,1547928,0.0,1.0
2019-03-25,8.23,8.455,8.1113,8.3,817747,8.23,8.455,8.1113,8.3,817747,0.0,1.0
2019-03-26,8.19,8.28,7.7899,8.23,2687103,8.19,8.28,7.7899,8.23,2687103,0.0,1.0
2019-03-27,8.55,8.58,8.11,8.2,1329035,8.55,8.58,8.11,8.2,1329035,0.0,1.0
2019-03-28,8.86,8.89,8.485,8.56,1129640,8.86,8.89,8.485,8.56,1129640,0.0,1.0
2019-03-29,8.88,9.2,8.85,9.01,1778081,8.88,9.2,8.85,9.01,1778081,0.0,1.0
2019-04-01,9.11,9.32,8.95,9.08,1239618,9.11,9.32,8.95,9.08,1239618,0.0,1.0
2019-04-02,8.85,9.1,8.83,9.06,847033,8.85,9.1,8.83,9.06,847033,0.0,1.0
2019-04-03,8.78,9.08,8.715,9.0,941209,8.78,9.08,8.715,9.0,941209,0.0,1.0
2019-04-04,9.09,9.09,8.67,8.72,688113,9.09,9.09,8.67,8.72,688113,0.0,1.0
2019-04-05,9.33,9.36,9.07,9.07,848248,9.33,9.36,9.07,9.07,848248,0.0,1.0
2019-04-08,9.35,9.3899,9.18,9.31,527187,9.35,9.3899,9.18,9.31,527187,0.0,1.0
2019-04-09,9.04,9.31,8.96,9.31,1081566,9.04,9.31,8.96,9.31,1081566,0.0,1.0
2019-04-10,9.14,9.24,8.995,9.11,906088,9.14,9.24,8.995,9.11,906088,0.0,1.0
2019-04-11,9.16,9.4,9.05,9.15,858917,9.16,9.4,9.05,9.15,858917,0.0,1.0
2019-04-12,9.37,9.58,9.1491,9.29,1049515,9.37,9.58,9.1491,9.29,1049515,0.0,1.0
2019-04-15,9.22,9.5,9.2,9.4,832064,9.22,9.5,9.2,9.4,832064,0.0,1.0
2019-04-16,9.75,9.78,9.27,9.3,1945683,9.75,9.78,9.27,9.3,1945683,0.0,1.0
2019-04-17,9.7,9.91,9.4781,9.83,1526725,9.7,9.91,9.4781,9.83,1526725,0.0,1.0
2019-04-18,8.61,9.66,8.47,9.51,3152482,8.61,9.66,8.47,9.51,3152482,0.0,1.0
2019-04-22,8.65,8.73,8.28,8.6,2457150,8.65,8.73,8.28,8.6,2457150,0.0,1.0
2019-04-23,8.75,8.95,8.58,8.61,1164298,8.75,8.95,8.58,8.61,1164298,0.0,1.0
2019-04-24,8.85,8.87,8.6301,8.69,904273,8.85,8.87,8.6301,8.69,904273,0.0,1.0
2019-04-25,8.44,8.84,8.38,8.84,877277,8.44,8.84,8.38,8.84,877277,0.0,1.0
2019-04-26,8.53,8.5829,8.32,8.38,968403,8.53,8.5829,8.32,8.38,968403,0.0,1.0
2019-04-29,8.57,8.625,8.41,8.51,645253,8.57,8.625,8.41,8.51,645253,0.0,1.0
2019-04-30,8.41,8.51,8.31,8.48,1315650,8.41,8.51,8.31,8.48,1315650,0.0,1.0
2019-05-01,7.92,8.63,7.8756,8.43,1948216,7.92,8.63,7.8756,8.43,1948216,0.0,1.0
2019-05-02,7.93,8.135,7.7,7.94,2063524,7.93,8.135,7.7,7.94,2063524,0.0,1.0
2019-05-03,8.37,8.52,7.9978,8.07,1693891,8.37,8.52,7.9978,8.07,1693891,0.0,1.0
2019-05-06,8.28,8.31,7.91,8.04,1333641,8.28,8.31,7.91,8.04,1333641,0.0,1.0
2019-05-07,8.06,8.24,7.99,8.11,1046665,8.06,8.24,7.99,8.11,1046665,0.0,1.0
2019-05-08,7.92,8.12,7.91,8.01,809731,7.92,8.12,7.91,8.01,809731,0.0,1.0
2019-05-09,7.9,7.985,7.66,7.79,825547,7.9,7.985,7.66,7.79,825547,0.0,1.0
2019-05-10,7.88,7.93,7.715,7.81,900239,7.88,7.93,7.715,7.81,900239,0.0,1.0
2019-05-13,7.18,7.62,7.03,7.62,2006892,7.18,7.62,7.03,7.62,2006892,0.0,1.0
2019-05-14,7.31,7.385,7.16,7.29,998352,7.31,7.385,7.16,7.29,998352,0.0,1.0
2019-05-15,7.15,7.21,7.04,7.18,1095425,7.15,7.21,7.04,7.18,1095425,0.0,1.0
2019-05-16,7.17,7.44,7.09,7.2,1312965,7.17,7.44,7.09,7.2,1312965,0.0,1.0
2019-05-17,6.76,7.1,6.69,7.06,2749424,6.76,7.1,6.69,7.06,2749424,0.0,1.0
2019-05-20,6.54,6.7,6.46,6.66,2169746,6.54,6.7,6.46,6.66,2169746,0.0,1.0
2019-05-21,6.51,6.68,6.46,6.61,1461055,6.51,6.68,6.46,6.61,1461055,0.0,1.0
2019-05-22,6.35,6.46,6.22,6.43,1201381,6.35,6.46,6.22,6.43,1201381,0.0,1.0
2019-05-23,6.01,6.25,5.94,6.22,1698635,6.01,6.25,5.94,6.22,1698635,0.0,1.0
2019-05-24,6.03,6.1427,5.98,6.11,1507205,6.03,6.1427,5.98,6.11,1507205,0.0,1.0
2019-05-28,5.89,6.1,5.8604,6.1,1208977,5.89,6.1,5.8604,6.1,1208977,0.0,1.0
2019-05-29,6.03,6.05,5.75,5.76,837370,6.03,6.05,5.75,5.76,837370,0.0,1.0
2019-05-30,5.83,6.14,5.79,6.02,911295,5.83,6.14,5.79,6.02,911295,0.0,1.0
2019-05-31,5.59,5.8299,5.55,5.72,1251479,5.59,5.8299,5.55,5.72,1251479,0.0,1.0
2019-06-03,5.63,5.715,5.48,5.6,1563786,5.63,5.715,5.48,5.6,1563786,0.0,1.0
2019-06-04,5.8,5.83,5.66,5.71,1649579,5.8,5.83,5.66,5.71,1649579,0.0,1.0
2019-06-05,5.62,5.9,5.56,5.83,966059,5.62,5.9,5.56,5.83,966059,0.0,1.0
2019-06-06,5.57,5.72,5.39,5.63,1009190,5.57,5.72,5.39,5.63,1009190,0.0,1.0
2019-06-07,5.56,5.6,5.37,5.53,793125,5.56,5.6,5.37,5.53,793125,0.0,1.0
2019-06-10,5.67,5.8,5.64,5.69,890213,5.67,5.8,5.64,5.69,890213,0.0,1.0
2019-06-11,5.81,5.96,5.78,5.83,1149216,5.81,5.96,5.78,5.83,1149216,0.0,1.0
2019-06-12,5.69,5.78,5.65,5.73,697140,5.69,5.78,5.65,5.73,697140,0.0,1.0
2019-06-13,6.3,6.425,5.78,5.78,3184702,6.3,6.425,5.78,5.78,3184702,0.0,1.0
2019-06-14,6.22,6.3393,6.13,6.24,1601161,6.22,6.3393,6.13,6.24,1601161,0.0,1.0
2019-06-17,6.24,6.305,6.09,6.15,1134396,6.24,6.305,6.09,6.15,1134396,0.0,1.0
2019-06-18,6.56,6.74,6.315,6.33,1726459,6.56,6.74,6.315,6.33,1726459,0.0,1.0
2019-06-19,6.56,6.63,6.44,6.56,1520306,6.56,6.63,6.44,6.56,1520306,0.0,1.0
2019-06-20,6.91,7.09,6.74,6.83,2832382,6.91,7.09,6.74,6.83,2832382,0.0,1.0
2019-06-21,6.93,7.1295,6.84,6.98,4987301,6.93,7.1295,6.84,6.98,4987301,0.0,1.0
2019-06-24,6.67,7.03,6.63,6.91,1455949,6.67,7.03,6.63,6.91,1455949,0.0,1.0
2019-06-25,6.61,6.71,6.365,6.67,1569163,6.61,6.71,6.365,6.67,1569163,0.0,1.0
2019-06-26,6.73,6.86,6.62,6.85,1191733,6.73,6.86,6.62,6.85,1191733,0.0,1.0
2019-06-27,6.82,6.95,6.71,6.74,940360,6.82,6.95,6.71,6.74,940360,0.0,1.0
2019-06-28,6.91,6.93,6.82,6.85,1230917,6.91,6.93,6.82,6.85,1230917,0.0,1.0
2019-07-01,6.92,7.1,6.84,7.02,1195183,6.92,7.1,6.84,7.02,1195183,0.0,1.0
2019-07-02,6.67,6.9,6.66,6.9,1066517,6.67,6.9,6.66,6.9,1066517,0.0,1.0
2019-07-03,6.66,6.71,6.56,6.7,532768,6.66,6.71,6.56,6.7,532768,0.0,1.0
2019-07-05,6.83,6.87,6.53,6.53,699291,6.83,6.87,6.53,6.53,699291,0.0,1.0
2019-07-08,6.85,6.97,6.7,6.8,1147924,6.85,6.97,6.7,6.8,1147924,0.0,1.0
2019-07-09,6.71,6.785,6.2301,6.76,2414284,6.71,6.785,6.2301,6.76,2414284,0.0,1.0
2019-07-10,6.9,6.99,6.69,6.82,1650650,6.9,6.99,6.69,6.82,1650650,0.0,1.0
2019-07-11,6.88,6.93,6.74,6.89,768300,6.88,6.93,6.74,6.89,768300,0.0,1.0
2019-07-12,6.94,7.06,6.82,6.86,853919,6.94,7.06,6.82,6.86,853919,0.0,1.0
2019-07-15,7.11,7.22,6.98,7.05,2273468,7.11,7.22,6.98,7.05,2273468,0.0,1.0
2019-07-16,7.13,7.35,7.04,7.12,799323,7.13,7.35,7.04,7.12,799323,0.0,1.0
2019-07-17,7.02,7.155,6.94,7.12,863644,7.02,7.155,6.94,7.12,863644,0.0,1.0
2019-07-18,7.16,7.2175,6.94,6.98,1116357,7.16,7.2175,6.94,6.98,1116357,0.0,1.0
2019-07-19,7.39,7.5,7.1612,7.19,1343485,7.39,7.5,7.1612,7.19,1343485,0.0,1.0
2019-07-22,7.44,7.585,7.275,7.39,1543013,7.44,7.585,7.275,7.39,1543013,0.0,1.0
2019-07-23,7.53,7.665,7.43,7.58,986322,7.53,7.665,7.43,7.58,986322,0.0,1.0
2019-07-24,7.83,7.885,7.46,7.46,1144103,7.83,7.885,7.46,7.46,1144103,0.0,1.0
2019-07-25,7.32,7.83,7.1519,7.83,1774410,7.32,7.83,7.1519,7.83,1774410,0.0,1.0
2019-07-26,7.33,7.39,7.23,7.32,994507,7.33,7.39,7.23,7.32,994507,0.0,1.0
2019-07-29,7.14,7.42,6.94,7.33,1373167,7.14,7.42,6.94,7.33,1373167,0.0,1.0
2019-07-30,7.37,7.43,6.95,7.01,1064818,7.37,7.43,6.95,7.01,1064818,0.0,1.0
2019-07-31,7.19,7.42,7.075,7.37,1261063,7.19,7.42,7.075,7.37,1261063,0.0,1.0
2019-08-01,7.03,7.34,6.96,7.08,1465891,7.03,7.34,6.96,7.08,1465891,0.0,1.0
2019-08-02,7.02,7.52,6.8,7.52,1415283,7.02,7.52,6.8,7.52,1415283,0.0,1.0
2019-08-05,7.02,7.0566,6.64,6.82,902704,7.02,7.0566,6.64,6.82,902704,0.0,1.0
2019-08-06,6.86,7.19,6.74,7.15,872815,6.86,7.19,6.74,7.15,872815,0.0,1.0
2019-08-07,6.81,6.83,6.6,6.69,899363,6.81,6.83,6.6,6.69,899363,0.0,1.0
2019-08-08,7.11,7.13,6.81,6.84,835984,7.11,7.13,6.81,6.84,835984,0.0,1.0
2019-08-09,6.69,7.09,6.68,7.09,769497,6.69,7.09,6.68,7.09,769497,0.0,1.0
2019-08-12,6.32,6.62,6.31,6.62,1003670,6.32,6.62,6.31,6.62,1003670,0.0,1.0
2019-08-13,6.48,6.62,6.23,6.31,1424861,6.48,6.62,6.23,6.31,1424861,0.0,1.0
2019-08-14,5.88,6.33,5.83,6.16,1065417,5.88,6.33,5.83,6.16,1065417,0.0,1.0
2019-08-15,5.67,5.97,5.59,5.89,1066256,5.67,5.97,5.59,5.89,1066256,0.0,1.0
2019-08-16,5.97,6.02,5.76,5.76,800569,5.97,6.02,5.76,5.76,800569,0.0,1.0
2019-08-19,6.21,6.3,6.09,6.11,1903240,6.21,6.3,6.09,6.11,1903240,0.0,1.0
2019-08-20,6.17,6.3,6.09,6.16,1257931,6.17,6.3,6.09,6.16,1257931,0.0,1.0
2019-08-21,6.07,6.29,6.07,6.28,395264,6.07,6.29,6.07,6.28,395264,0.0,1.0
2019-08-22,5.8,6.095,5.79,6.08,600092,5.8,6.095,5.79,6.08,600092,0.0,1.0
2019-08-23,5.48,5.85,5.47,5.85,1318709,5.48,5.85,5.47,5.85,1318709,0.0,1.0
2019-08-26,5.47,5.6,5.38,5.6,510132,5.47,5.6,5.38,5.6,510132,0.0,1.0
2019-08-27,5.15,5.5537,5.13,5.52,868595,5.15,5.5537,5.13,5.52,868595,0.0,1.0
2019-08-28,5.26,5.36,5.02,5.11,866647,5.26,5.36,5.02,5.11,866647,0.0,1.0
2019-08-29,5.51,5.57,5.33,5.37,868443,5.51,5.57,5.33,5.37,868443,0.0,1.0
2019-08-30,5.51,5.705,5.46,5.58,1483939,5.51,5.705,5.46,5.58,1483939,0.0,1.0
2019-09-03,5.26,5.5,5.21,5.34,1033736,5.26,5.5,5.21,5.34,1033736,0.0,1.0
2019-09-04,5.49,5.6,5.375,5.41,761747,5.49,5.6,5.375,5.41,761747,0.0,1.0
2019-09-05,5.79,5.86,5.65,5.65,756450,5.79,5.86,5.65,5.65,756450,0.0,1.0
2019-09-06,5.68,5.9,5.61,5.85,1179906,5.68,5.9,5.61,5.85,1179906,0.0,1.0
2019-09-09,6.01,6.1,5.67,5.78,1266946,6.01,6.1,5.67,5.78,1266946,0.0,1.0
2019-09-10,6.62,6.64,5.97,6.04,1144355,6.62,6.64,5.97,6.04,1144355,0.0,1.0
2019-09-11,6.89,6.98,6.405,6.61,1335918,6.89,6.98,6.405,6.61,1335918,0.0,1.0
2019-09-12,6.93,7.025,6.51,6.84,1414680,6.93,7.025,6.51,6.84,1414680,0.0,1.0
2019-09-13,7.05,7.29,6.95,7.08,804092,7.05,7.29,6.95,7.08,804092,0.0,1.0
2019-09-16,7.24,7.34,6.88,7.0,877939,7.24,7.34,6.88,7.0,877939,0.0,1.0
2019-09-17,7.08,7.15,6.88,7.12,1014608,7.08,7.15,6.88,7.12,1014608,0.0,1.0
2019-09-18,7.01,7.1494,6.9,7.04,1051052,7.01,7.1494,6.9,7.04,1051052,0.0,1.0
2019-09-19,7.02,7.24,6.98,6.99,768251,7.02,7.24,6.98,6.99,768251,0.0,1.0
2019-09-20,7.18,7.3,6.99,6.99,2065507,7.18,7.3,6.99,6.99,2065507,0.0,1.0
2019-09-23,7.27,7.36,6.98,7.04,834252,7.27,7.36,6.98,7.04,834252,0.0,1.0
2019-09-24,6.55,7.31,6.54,7.27,1810783,6.55,7.31,6.54,7.27,1810783,0.0,1.0
2019-09-25,6.995,7.01,6.52,6.52,1028384,6.995,7.01,6.52,6.52,1028384,0.0,1.0
2019-09-26,6.58,6.94,6.53,6.94,1016199,6.58,6.94,6.53,6.94,1016199,0.0,1.0
2019-09-27,6.68,6.83,6.55,6.55,715927,6.68,6.83,6.55,6.55,715927,0.0,1.0
2019-09-30,6.635,6.75,6.56,6.65,1049770,6.635,6.75,6.56,6.65,1049770,0.0,1.0
2019-10-01,6.49,6.975,6.44,6.69,1010649,6.49,6.975,6.44,6.69,1010649,0.0,1.0
2019-10-02,6.305,6.42,6.17,6.42,744500,6.305,6.42,6.17,6.42,744500,0.0,1.0
2019-10-03,6.32,6.395,6.14,6.22,872826,6.32,6.395,6.14,6.22,872826,0.0,1.0
2019-10-04,6.35,6.45,6.23,6.36,534311,6.35,6.45,6.23,6.36,534311,0.0,1.0
2019-10-07,6.36,6.605,6.27,6.35,1038308,6.36,6.605,6.27,6.35,1038308,0.0,1.0
2019-10-08,6.305,6.33,6.12,6.25,862011,6.305,6.33,6.12,6.25,862011,0.0,1.0
2019-10-09,6.31,6.43,6.18,6.4,575012,6.31,6.43,6.18,6.4,575012,0.0,1.0
2019-10-10,6.155,6.4633,6.12,6.33,905718,6.155,6.4633,6.12,6.33,905718,0.0,1.0
2019-10-11,6.42,6.53,6.21,6.24,921769,6.42,6.53,6.21,6.24,921769,0.0,1.0
2019-10-14,6.2,6.36,6.12,6.36,1025223,6.2,6.36,6.12,6.36,1025223,0.0,1.0
2019-10-15,6.245,6.415,5.965,6.19,1260321,6.245,6.415,5.965,6.19,1260321,0.0,1.0
2019-10-16,6.155,6.313,6.07,6.2,1359862,6.155,6.313,6.07,6.2,1359862,0.0,1.0
2019-10-17,6.17,6.38,6.08,6.23,1032375,6.17,6.38,6.08,6.23,1032375,0.0,1.0
2019-10-18,6.37,6.44,6.15,6.17,1063189,6.37,6.44,6.15,6.17,1063189,0.0,1.0
2019-10-21,6.1,6.61,6.1,6.51,1066768,6.1,6.61,6.1,6.51,1066768,0.0,1.0
2019-10-22,6.04,6.22,5.93,6.15,1599570,6.04,6.22,5.93,6.15,1599570,0.0,1.0
2019-10-23,6.22,6.3,5.94,6.04,1073000,6.22,6.3,5.94,6.04,1073000,0.0,1.0
2019-10-24,5.82,6.28,5.81,6.22,1475171,5.82,6.28,5.81,6.22,1475171,0.0,1.0
2019-10-25,6.02,6.12,5.8,5.82,1652348,6.02,6.12,5.8,5.82,1652348,0.0,1.0
2019-10-28,6.17,6.32,6.1112,6.13,1572016,6.17,6.32,6.1112,6.13,1572016,0.0,1.0
2019-10-29,6.33,6.33,6.0348,6.17,1345123,6.33,6.33,6.0348,6.17,1345123,0.0,1.0
2019-10-30,6.1,6.31,6.045,6.3,1984943,6.1,6.31,6.045,6.3,1984943,0.0,1.0
2019-10-31,5.83,6.19,5.8,6.03,1852137,5.83,6.19,5.8,6.03,1852137,0.0,1.0
2019-11-01,6.41,6.43,5.95,5.96,3494702,6.41,6.43,5.95,5.96,3494702,0.0,1.0
2019-11-04,6.89,6.9,6.43,6.6,2083523,6.89,6.9,6.43,6.6,2083523,0.0,1.0
2019-11-05,7.05,7.13,6.73,6.9,2662293,7.05,7.13,6.73,6.9,2662293,0.0,1.0
2019-11-06,7.86,8.4,6.66,6.66,5586823,7.86,8.4,6.66,6.66,5586823,0.0,1.0
2019-11-07,8.33,8.42,8.09,8.11,2017963,8.33,8.42,8.09,8.11,2017963,0.0,1.0
2019-11-08,8.28,8.41,8.13,8.35,1496380,8.28,8.41,8.13,8.35,1496380,0.0,1.0
2019-11-11,7.92,8.09,7.77,8.09,1337345,7.92,8.09,7.77,8.09,1337345,0.0,1.0
2019-11-12,7.48,8.01,7.27,7.99,2711510,7.48,8.01,7.27,7.99,2711510,0.0,1.0
2019-11-13,7.39,7.545,7.23,7.3,1204288,7.39,7.545,7.23,7.3,1204288,0.0,1.0
2019-11-14,7.08,7.4,7.06,7.3,1060524,7.08,7.4,7.06,7.3,1060524,0.0,1.0
2019-11-15,7.12,7.35,7.04,7.18,737138,7.12,7.35,7.04,7.18,737138,0.0,1.0
2019-11-18,7.01,7.166,6.87,7.12,1056107,7.01,7.166,6.87,7.12,1056107,0.0,1.0
2019-11-19,6.98,7.11,6.94,7.06,589169,6.98,7.11,6.94,7.06,589169,0.0,1.0
2019-11-20,7.01,7.22,6.91,6.93,987822,7.01,7.22,6.91,6.93,987822,0.0,1.0
2019-11-21,6.92,7.03,6.88,6.98,645331,6.92,7.03,6.88,6.98,645331,0.0,1.0
2019-11-22,6.81,7.095,6.775,6.95,767088,6.81,7.095,6.775,6.95,767088,0.0,1.0
2019-11-25,6.93,6.98,6.76,6.77,1922700,6.93,6.98,6.76,6.77,1922700,0.0,1.0
2019-11-26,7.02,7.09,6.88,6.95,1032863,7.02,7.09,6.88,6.95,1032863,0.0,1.0
2019-11-27,7.1,7.13,6.85,7.04,990217,7.1,7.13,6.85,7.04,990217,0.0,1.0
2019-11-29,7.05,7.06,6.89,7.03,464499,7.05,7.06,6.89,7.03,464499,0.0,1.0
2019-12-02,7.07,7.35,7.06,7.1,1046751,7.07,7.35,7.06,7.1,1046751,0.0,1.0
2019-12-03,6.8,7.04,6.71,6.98,1416061,6.8,7.04,6.71,6.98,1416061,0.0,1.0
2019-12-04,6.935,6.99,6.78,6.87,1069256,6.935,6.99,6.78,6.87,1069256,0.0,1.0
2019-12-05,6.85,7.03,6.81,6.98,663186,6.85,7.03,6.81,6.98,663186,0.0,1.0
2019-12-06,6.94,7.14,6.85,6.93,1952924,6.94,7.14,6.85,6.93,1952924,0.0,1.0
2019-12-09,7.16,7.2,6.9,6.94,1251971,7.16,7.2,6.9,6.94,1251971,0.0,1.0
2019-12-10,7.28,7.32,7.14,7.16,648322,7.28,7.32,7.14,7.16,648322,0.0,1.0
2019-12-11,7.49,7.49,7.29,7.37,1040557,7.49,7.49,7.29,7.37,1040557,0.0,1.0
2019-12-12,7.84,7.89,7.36,7.5,1394158,7.84,7.89,7.36,7.5,1394158,0.0,1.0
2019-12-13,7.75,8.1,7.71,7.87,1732220,7.75,8.1,7.71,7.87,1732220,0.0,1.0
2019-12-16,7.9,8.0,7.835,7.9,881526,7.9,8.0,7.835,7.9,881526,0.0,1.0
2019-12-17,7.78,7.985,7.735,7.87,1140127,7.78,7.985,7.735,7.87,1140127,0.0,1.0
2019-12-18,7.76,7.79,7.635,7.71,692197,7.76,7.79,7.635,7.71,692197,0.0,1.0
2019-12-19,7.85,7.86,7.62,7.76,936247,7.85,7.86,7.62,7.76,936247,0.0,1.0
2019-12-20,7.6,7.89,7.53,7.89,1593442,7.6,7.89,7.53,7.89,1593442,0.0,1.0
2019-12-23,7.57,7.65,7.45,7.61,660379,7.57,7.65,7.45,7.61,660379,0.0,1.0
2019-12-24,7.58,7.67,7.52,7.57,396415,7.58,7.67,7.52,7.57,396415,0.0,1.0
2019-12-26,7.48,7.82,7.435,7.66,1355301,7.48,7.82,7.435,7.66,1355301,0.0,1.0
2019-12-27,7.4,7.65,7.39,7.59,819470,7.4,7.65,7.39,7.59,819470,0.0,1.0
2019-12-30,7.42,7.5,7.309,7.45,841867,7.42,7.5,7.309,7.45,841867,0.0,1.0
2019-12-31,7.515,7.56,7.26,7.35,918573,7.515,7.56,7.26,7.35,918573,0.0,1.0
2020-01-02,7.72,7.78,7.6,7.65,1683821,7.72,7.78,7.6,7.65,1683821,0.0,1.0
2020-01-03,7.795,7.91,7.53,7.54,1237612,7.795,7.91,7.53,7.54,1237612,0.0,1.0
2020-01-06,7.95,8.05,7.62,7.72,1978589,7.95,8.05,7.62,7.72,1978589,0.0,1.0
2020-01-07,8.02,8.23,7.9,7.91,2397215,8.02,8.23,7.9,7.91,2397215,0.0,1.0
2020-01-08,7.5,8.01,7.43,7.97,1486525,7.5,8.01,7.43,7.97,1486525,0.0,1.0
2020-01-09,7.06,7.49,6.86,7.47,3029238,7.06,7.49,6.86,7.47,3029238,0.0,1.0
2020-01-10,6.985,7.1,6.9,7.07,1717300,6.985,7.1,6.9,7.07,1717300,0.0,1.0
2020-01-13,7.29,7.32,6.89,7.02,2127009,7.29,7.32,6.89,7.02,2127009,0.0,1.0
2020-01-14,7.57,7.66,7.23,7.31,1001277,7.57,7.66,7.23,7.31,1001277,0.0,1.0
2020-01-15,7.74,7.745,7.54,7.58,904514,7.74,7.745,7.54,7.58,904514,0.0,1.0
2020-01-16,7.27,7.77,7.19,7.77,1848401,7.27,7.77,7.19,7.77,1848401,0.0,1.0
2020-01-17,7.18,7.45,7.06,7.27,1222562,7.18,7.45,7.06,7.27,1222562,0.0,1.0
2020-01-21,6.78,7.17,6.74,7.16,2488098,6.78,7.17,6.74,7.16,2488098,0.0,1.0
2020-01-22,6.66,6.87,6.62,6.76,876871,6.66,6.87,6.62,6.76,876871,0.0,1.0
2020-01-23,6.4,6.5506,6.265,6.53,1312340,6.4,6.5506,6.265,6.53,1312340,0.0,1.0
2020-01-24,6.02,6.4,5.94,6.37,1413916,6.02,6.4,5.94,6.37,1413916,0.0,1.0
2020-01-27,5.63,5.92,5.61,5.83,1761702,5.63,5.92,5.61,5.83,1761702,0.0,1.0
2020-01-28,5.48,5.8,5.43,5.72,1729444,5.48,5.8,5.43,5.72,1729444,0.0,1.0
2020-01-29,5.33,5.5638,5.215,5.52,1552830,5.33,5.5638,5.215,5.52,1552830,0.0,1.0
2020-01-30,5.4,5.51,5.13,5.22,1861931,5.4,5.51,5.13,5.22,1861931,0.0,1.0
2020-01-31,5.29,5.45,5.17,5.36,1734735,5.29,5.45,5.17,5.36,1734735,0.0,1.0
2020-02-03,5.21,5.45,5.18,5.31,2035323,5.21,5.45,5.18,5.31,2035323,0.0,1.0
2020-02-04,5.29,5.41,5.265,5.37,1350097,5.29,5.41,5.265,5.37,1350097,0.0,1.0
2020-02-05,5.72,5.73,5.43,5.43,1453454,5.72,5.73,5.43,5.43,1453454,0.0,1.0
2020-02-06,5.855,5.98,5.685,5.77,2571678,5.855,5.98,5.685,5.77,2571678,0.0,1.0
2020-02-07,5.58,5.83,5.4869,5.8,1681619,5.58,5.83,5.4869,5.8,1681619,0.0,1.0
2020-02-10,5.65,5.69,5.44,5.54,1035439,5.65,5.69,5.44,5.54,1035439,0.0,1.0
2020-02-11,5.83,5.9651,5.64,5.73,2046461,5.83,5.9651,5.64,5.73,2046461,0.0,1.0
2020-02-12,5.95,6.21,5.85,5.96,1289374,5.95,6.21,5.85,5.96,1289374,0.0,1.0
2020-02-13,5.99,6.03,5.88,5.9,750325,5.99,6.03,5.88,5.9,750325,0.0,1.0
2020-02-14,5.67,6.0,5.59,5.99,1499720,5.67,6.0,5.59,5.99,1499720,0.0,1.0
2020-02-18,5.8,5.83,5.44,5.58,1454735,5.8,5.83,5.44,5.58,1454735,0.0,1.0
2020-02-19,5.94,6.14,5.8,5.8,1626925,5.94,6.14,5.8,5.8,1626925,0.0,1.0
2020-02-20,5.76,6.07,5.76,5.98,1403897,5.76,6.07,5.76,5.98,1403897,0.0,1.0
2020-02-21,6.39,6.53,5.76,6.15,6319255,6.39,6.53,5.76,6.15,6319255,0.0,1.0
2020-02-24,6.54,6.58,5.89,6.04,3409521,6.54,6.58,5.89,6.04,3409521,0.0,1.0
2020-02-25,6.13,6.6,5.99,6.6,2614692,6.13,6.6,5.99,6.6,2614692,0.0,1.0
2020-02-26,5.73,6.21,5.65,6.13,2363861,5.73,6.21,5.65,6.13,2363861,0.0,1.0
2020-02-27,5.38,5.58,5.15,5.51,1824577,5.38,5.58,5.15,5.51,1824577,0.0,1.0
2020-02-28,5.8,5.92,5.1502,5.16,1947165,5.8,5.92,5.1502,5.16,1947165,0.0,1.0
2020-03-02,5.765,5.88,5.5052,5.8,2837472,5.765,5.88,5.5052,5.8,2837472,0.0,1.0
2020-03-03,5.7,6.02,5.565,5.78,2294951,5.7,6.02,5.565,5.78,2294951,0.0,1.0
2020-03-04,5.71,5.89,5.58,5.86,1570794,5.71,5.89,5.58,5.86,1570794,0.0,1.0
2020-03-05,5.42,5.57,5.25,5.51,1845214,5.42,5.57,5.25,5.51,1845214,0.0,1.0
2020-03-06,4.84,5.42,4.81,5.21,1856706,4.84,5.42,4.81,5.21,1856706,0.0,1.0
2020-03-09,4.08,4.6,4.0,4.15,2384151,4.08,4.6,4.0,4.15,2384151,0.0,1.0
2020-03-10,4.75,4.87,4.14,4.41,2798953,4.75,4.87,4.14,4.41,2798953,0.0,1.0
2020-03-11,4.8,4.9,4.34,4.5,4145109,4.8,4.9,4.34,4.5,4145109,0.0,1.0
2020-03-12,5.06,5.1,4.31,4.47,1626520,5.06,5.1,4.31,4.47,1626520,0.0,1.0
2020-03-13,4.86,5.3,4.8,5.2,2090732,4.86,5.3,4.8,5.2,2090732,0.0,1.0
2020-03-16,3.98,4.47,3.68,4.25,2199626,3.98,4.47,3.68,4.25,2199626,0.0,1.0
2020-03-17,3.68,4.14,3.57,4.1,2539930,3.68,4.14,3.57,4.1,2539930,0.0,1.0
2020-03-18,3.43,3.6,3.01,3.51,1643077,3.43,3.6,3.01,3.51,1643077,0.0,1.0
2020-03-19,3.36,3.74,3.247,3.4,1346333,3.36,3.74,3.247,3.4,1346333,0.0,1.0
2020-03-20,3.15,3.6096,3.05,3.41,1768027,3.15,3.6096,3.05,3.41,1768027,0.0,1.0
2020-03-23,3.17,3.34,3.01,3.19,2260667,3.17,3.34,3.01,3.19,2260667,0.0,1.0
2020-03-24,3.67,3.68,3.17,3.25,1907963,3.67,3.68,3.17,3.25,1907963,0.0,1.0
2020-03-25,3.67,3.88,3.45,3.69,3151794,3.67,3.88,3.45,3.69,3151794,0.0,1.0
2020-03-26,3.77,4.2,3.61,3.66,2901505,3.77,4.2,3.61,3.66,2901505,0.0,1.0
2020-03-27,3.75,3.79,3.38,3.6,932122,3.75,3.79,3.38,3.6,932122,0.0,1.0
2020-03-30,3.37,3.75,3.295,3.68,1155230,3.37,3.75,3.295,3.68,1155230,0.0,1.0
2020-03-31,3.62,3.755,3.37,3.37,830986,3.62,3.755,3.37,3.37,830986,0.0,1.0
2020-04-01,3.36,3.66,3.25,3.5,1739008,3.36,3.66,3.25,3.5,1739008,0.0,1.0
2020-04-02,3.31,3.55,3.15,3.4,1099286,3.31,3.55,3.15,3.4,1099286,0.0,1.0
2020-04-03,3.04,3.41,2.91,3.32,1410069,3.04,3.41,2.91,3.32,1410069,0.0,1.0
2020-04-06,3.52,3.56,3.16,3.16,1211459,3.52,3.56,3.16,3.16,1211459,0.0,1.0
2020-04-07,3.77,4.08,3.63,3.65,1677495,3.77,4.08,3.63,3.65,1677495,0.0,1.0
2020-04-08,3.91,4.0,3.82,3.82,826557,3.91,4.0,3.82,3.82,826557,0.0,1.0
2020-04-09,4.12,4.33,4.005,4.03,2424964,4.12,4.33,4.005,4.03,2424964,0.0,1.0
2020-04-13,4.14,4.315,4.035,4.2845,1078224,4.14,4.315,4.035,4.2845,1078224,0.0,1.0
2020-04-14,4.31,4.51,4.15,4.15,1502366,4.31,4.51,4.15,4.15,1502366,0.0,1.0
2020-04-15,3.95,4.14,3.8701,4.09,781566,3.95,4.14,3.8701,4.09,781566,0.0,1.0
2020-04-16,3.89,4.13,3.825,3.91,622770,3.89,4.13,3.825,3.91,622770,0.0,1.0
2020-04-17,4.04,4.16,3.97,4.05,839065,4.04,4.16,3.97,4.05,839065,0.0,1.0
2020-04-20,4.0,4.2,3.89,3.97,846446,4.0,4.2,3.89,3.97,846446,0.0,1.0
2020-04-21,3.79,4.3,3.76,3.91,1086277,3.79,4.3,3.76,3.91,1086277,0.0,1.0
2020-04-22,3.71,3.98,3.71,3.9,573518,3.71,3.98,3.71,3.9,573518,0.0,1.0
2020-04-23,4.02,4.146,3.72,3.77,1055513,4.02,4.146,3.72,3.77,1055513,0.0,1.0
2020-04-24,4.06,4.17,3.92,4.07,554974,4.06,4.17,3.92,4.07,554974,0.0,1.0
2020-04-27,4.3,4.35,3.99,4.13,2529745,4.3,4.35,3.99,4.13,2529745,0.0,1.0
2020-04-28,4.34,4.47,4.18,4.39,855907,4.34,4.47,4.18,4.39,855907,0.0,1.0
2020-04-29,4.68,4.765,4.44,4.49,1034136,4.68,4.765,4.44,4.49,1034136,0.0,1.0
2020-04-30,4.35,4.64,4.31,4.64,1018240,4.35,4.64,4.31,4.64,1018240,0.0,1.0
2020-05-01,4.55,5.23,4.32,4.65,3265302,4.55,5.23,4.32,4.65,3265302,0.0,1.0
2020-05-04,4.73,4.985,4.41,4.46,1708754,4.73,4.985,4.41,4.46,1708754,0.0,1.0
2020-05-05,4.93,5.195,4.82,4.85,1484987,4.93,5.195,4.82,4.85,1484987,0.0,1.0
2020-05-06,4.535,5.05,4.515,4.94,1046038,4.535,5.05,4.515,4.94,1046038,0.0,1.0
2020-05-07,4.63,4.78,4.4594,4.4594,588018,4.63,4.78,4.4594,4.4594,588018,0.0,1.0
2020-05-08,4.84,4.84,4.64,4.71,852280,4.84,4.84,4.64,4.71,852280,0.0,1.0
2020-05-11,4.66,4.77,4.53,4.76,1454645,4.66,4.77,4.53,4.76,1454645,0.0,1.0
2020-05-12,4.545,4.88,4.48,4.67,2669653,4.545,4.88,4.48,4.67,2669653,0.0,1.0
2020-05-13,4.29,4.6,4.19,4.6,1015243,4.29,4.6,4.19,4.6,1015243,0.0,1.0
2020-05-14,4.295,4.3959,4.08,4.3,640811,4.295,4.3959,4.08,4.3,640811,0.0,1.0
2020-05-15,4.37,4.418,4.22,4.27,750907,4.37,4.418,4.22,4.27,750907,0.0,1.0
2020-05-18,4.92,5.0,4.58,4.58,1020139,4.92,5.0,4.58,4.58,1020139,0.0,1.0
2020-05-19,4.9,5.1601,4.76,4.91,900121,4.9,5.1601,4.76,4.91,900121,0.0,1.0
2020-05-20,5.1,5.2,5.01,5.02,554377,5.1,5.2,5.01,5.02,554377,0.0,1.0
2020-05-21,4.84,5.12,4.77,5.06,1154079,4.84,5.12,4.77,5.06,1154079,0.0,1.0
2020-05-22,4.89,4.915,4.715,4.87,711706,4.89,4.915,4.715,4.87,711706,0.0,1.0
2020-05-26,5.18,5.27,5.035,5.14,1814812,5.18,5.27,5.035,5.14,1814812,0.0,1.0
2020-05-27,5.735,5.74,5.204,5.28,2227613,5.735,5.74,5.204,5.28,2227613,0.0,1.0
2020-05-28,5.895,6.11,5.73,5.74,2405890,5.895,6.11,5.73,5.74,2405890,0.0,1.0
2020-05-29,5.96,5.99,5.56,5.89,1992270,5.96,5.99,5.56,5.89,1992270,0.0,1.0
2020-06-01,6.08,6.27,5.87,5.99,1351197,6.08,6.27,5.87,5.99,1351197,0.0,1.0
2020-06-02,6.18,6.25,6.12,6.15,585642,6.18,6.25,6.12,6.15,585642,0.0,1.0
2020-06-03,6.63,6.66,6.2,6.29,1870985,6.63,6.66,6.2,6.29,1870985,0.0,1.0
2020-06-04,6.74,6.86,6.43,6.58,1682357,6.74,6.86,6.43,6.58,1682357,0.0,1.0
2020-06-05,7.43,7.59,6.82,6.86,2633755,7.43,7.59,6.82,6.86,2633755,0.0,1.0
2020-06-08,7.87,7.885,7.5,7.5,1361847,7.87,7.885,7.5,7.5,1361847,0.0,1.0
2020-06-09,7.83,7.9,7.551,7.6,1131793,7.83,7.9,7.551,7.6,1131793,0.0,1.0
2020-06-10,7.64,7.85,7.57,7.8,1955304,7.64,7.85,7.57,7.8,1955304,0.0,1.0
2020-06-11,6.12,7.34,6.11,7.34,1482514,6.12,7.34,6.11,7.34,1482514,0.0,1.0
2020-06-12,6.7,6.73,6.4,6.48,1184472,6.7,6.73,6.4,6.48,1184472,0.0,1.0
2020-06-15,6.69,6.82,6.3,6.48,1157059,6.69,6.82,6.3,6.48,1157059,0.0,1.0
2020-06-16,7.06,7.326,6.9,7.326,1012094,7.06,7.326,6.9,7.326,1012094,0.0,1.0
2020-06-17,7.08,7.26,6.9,7.06,996225,7.08,7.26,6.9,7.06,996225,0.0,1.0
2020-06-18,6.93,7.15,6.88,7.02,573127,6.93,7.15,6.88,7.02,573127,0.0,1.0
2020-06-19,6.85,7.09,6.78,7.03,680108,6.85,7.09,6.78,7.03,680108,0.0,1.0
2020-06-22,6.97,6.99,6.61,6.79,693132,6.97,6.99,6.61,6.79,693132,0.0,1.0
2020-06-23,7.29,7.3,7.11,7.16,866646,7.29,7.3,7.11,7.16,866646,0.0,1.0
2020-06-24,6.91,7.28,6.8,7.15,1676330,6.91,7.28,6.8,7.15,1676330,0.0,1.0
2020-06-25,6.72,6.7524,6.26,6.42,1238166,6.72,6.7524,6.26,6.42,1238166,0.0,1.0
2020-06-26,6.77,6.79,6.48,6.63,1928719,6.77,6.79,6.48,6.63,1928719,0.0,1.0
2020-06-29,6.96,7.19,6.72,6.88,1614200,6.96,7.19,6.72,6.88,1614200,0.0,1.0
2020-06-30,7.13,7.23,6.68,6.9,2251600,7.13,7.23,6.68,6.9,2251600,0.0,1.0
2020-07-01,6.81,7.2,6.72,7.12,1231100,6.81,7.2,6.72,7.12,1231100,0.0,1.0
2020-07-02,6.96,7.26,6.94,6.98,912700,6.96,7.26,6.94,6.98,912700,0.0,1.0
2020-07-06,7.25,7.3,7.02,7.22,1751500,7.25,7.3,7.02,7.22,1751500,0.0,1.0
2020-07-07,6.99,7.17,6.92,7.17,647300,6.99,7.17,6.92,7.17,647300,0.0,1.0
2020-07-08,7.2,7.24,7.0,7.0,831600,7.2,7.24,7.0,7.0,831600,0.0,1.0
2020-07-09,6.97,7.37,6.96,7.23,787600,6.97,7.37,6.96,7.23,787600,0.0,1.0
2020-07-10,7.33,7.34,6.94,6.97,863400,7.33,7.34,6.94,6.97,863400,0.0,1.0
2020-07-13,7.15,7.62,7.12,7.42,811600,7.15,7.62,7.12,7.42,811600,0.0,1.0
2020-07-14,7.46,7.46,7.06,7.1,1183300,7.46,7.46,7.06,7.1,1183300,0.0,1.0
2020-07-15,7.61,7.67,7.31,7.63,901200,7.61,7.67,7.31,7.63,901200,0.0,1.0
2020-07-16,7.67,7.84,7.42,7.49,908400,7.67,7.84,7.42,7.49,908400,0.0,1.0
2020-07-17,7.73,7.84,7.61,7.7,880000,7.73,7.84,7.61,7.7,880000,0.0,1.0
2020-07-20,7.65,7.8,7.58,7.66,474271,7.65,7.8,7.58,7.66,474271,0.0,1.0
2020-07-21,7.81,7.93,7.74,7.78,1342642,7.81,7.93,7.74,7.78,1342642,0.0,1.0
2020-07-22,7.71,7.9,7.648,7.75,758108,7.71,7.9,7.648,7.75,758108,0.0,1.0
2020-07-23,7.53,7.83,7.44,7.73,1162784,7.53,7.83,7.44,7.73,1162784,0.0,1.0
2020-07-24,7.47,7.62,7.21,7.43,1089188,7.47,7.62,7.21,7.43,1089188,0.0,1.0
2020-07-27,7.74,7.76,7.46,7.53,1070354,7.74,7.76,7.46,7.53,1070354,0.0,1.0
2020-07-28,7.59,7.73,7.535,7.67,927353,7.59,7.73,7.535,7.67,927353,0.0,1.0
2020-07-29,7.77,7.81,7.57,7.64,455511,7.77,7.81,7.57,7.64,455511,0.0,1.0
2020-07-30,7.68,7.73,7.4,7.55,513079,7.68,7.73,7.4,7.55,513079,0.0,1.0
2020-07-31,8.71,8.7379,7.6001,7.64,5059545,8.71,8.7379,7.6001,7.64,5059545,0.0,1.0
2020-08-03,9.27,9.54,8.73,8.74,2587922,9.27,9.54,8.73,8.74,2587922,0.0,1.0
2020-08-04,9.575,9.656,9.11,9.24,1548947,9.575,9.656,9.11,9.24,1548947,0.0,1.0
2020-08-05,10.32,10.76,9.6,9.79,2505261,10.32,10.76,9.6,9.79,2505261,0.0,1.0
2020-08-06,10.56,10.95,8.6,8.83,3427745,10.56,10.95,8.6,8.83,3427745,0.0,1.0
2020-08-07,10.53,10.56,9.65,10.44,1058325,10.53,10.56,9.65,10.44,1058325,0.0,1.0
2020-08-10,10.83,11.3301,10.5,10.61,1544284,10.83,11.3301,10.5,10.61,1544284,0.0,1.0
2020-08-11,10.24,11.05,10.18,11.0,1242357,10.24,11.05,10.18,11.0,1242357,0.0,1.0
2020-08-12,10.31,10.69,10.13,10.56,876537,10.31,10.69,10.13,10.56,876537,0.0,1.0
2020-08-13,10.11,10.41,10.025,10.33,735343,10.11,10.41,10.025,10.33,735343,0.0,1.0
2020-08-14,9.94,10.07,9.67,10.0,642840,9.94,10.07,9.67,10.0,642840,0.0,1.0
2020-08-17,9.85,10.1,9.77,10.04,463362,9.85,10.1,9.77,10.04,463362,0.0,1.0
2020-08-18,9.65,9.98,9.63,9.9,429326,9.65,9.98,9.63,9.9,429326,0.0,1.0
2020-08-19,9.68,9.97,9.434,9.63,727483,9.68,9.97,9.434,9.63,727483,0.0,1.0
2020-08-20,9.43,9.525,9.0766,9.49,614102,9.43,9.525,9.0766,9.49,614102,0.0,1.0
2020-08-21,9.07,9.3327,9.01,9.33,804374,9.07,9.3327,9.01,9.33,804374,0.0,1.0
2020-08-24,9.24,9.29,9.03,9.183,719764,9.24,9.29,9.03,9.183,719764,0.0,1.0
2020-08-25,9.32,9.48,9.09,9.48,836211,9.32,9.48,9.09,9.48,836211,0.0,1.0
2020-08-26,9.32,9.48,9.28,9.33,452853,9.32,9.48,9.28,9.33,452853,0.0,1.0
2020-08-27,9.29,9.38,9.05,9.36,612413,9.29,9.38,9.05,9.36,612413,0.0,1.0
2020-08-28,9.9,9.91,9.22,9.4,1636495,9.9,9.91,9.22,9.4,1636495,0.0,1.0
2020-08-31,9.87,10.06,9.73,9.98,1365276,9.87,10.06,9.73,9.98,1365276,0.0,1.0
2020-09-01,10.17,10.17,9.55,9.91,803786,10.17,10.17,9.55,9.91,803786,0.0,1.0
2020-09-02,10.32,10.35,9.76,10.14,888990,10.32,10.35,9.76,10.14,888990,0.0,1.0
2020-09-03,10.15,10.385,9.9999,10.21,819695,10.15,10.385,9.9999,10.21,819695,0.0,1.0
2020-09-04,9.82,10.41,9.585,10.34,748886,9.82,10.41,9.585,10.34,748886,0.0,1.0
2020-09-08,9.42,9.73,9.265,9.6,660098,9.42,9.73,9.265,9.6,660098,0.0,1.0
2020-09-09,9.44,9.6299,9.28,9.56,1500927,9.44,9.6299,9.28,9.56,1500927,0.0,1.0
2020-09-10,9.58,9.75,9.41,9.41,996211,9.58,9.75,9.41,9.41,996211,0.0,1.0
2020-09-11,9.69,10.02,9.59,9.65,685005,9.69,10.02,9.59,9.65,685005,0.0,1.0
2020-09-14,10.51,11.11,9.86,9.87,2282830,10.51,11.11,9.86,9.87,2282830,0.0,1.0
2020-09-15,9.33,11.08,9.265,10.66,3350288,9.33,11.08,9.265,10.66,3350288,0.0,1.0
2020-09-16,9.69,9.83,9.2101,9.5,1696299,9.69,9.83,9.2101,9.5,1696299,0.0,1.0
2020-09-17,9.35,9.63,9.23,9.43,938062,9.35,9.63,9.23,9.43,938062,0.0,1.0
2020-09-18,9.2,9.62,8.97,9.45,4374119,9.2,9.62,8.97,9.45,4374119,0.0,1.0
2020-09-21,7.99,8.82,7.93,8.79,1521513,7.99,8.82,7.93,8.79,1521513,0.0,1.0
2020-09-22,7.96,8.15,7.79,8.08,641317,7.96,8.15,7.79,8.08,641317,0.0,1.0
2020-09-23,7.49,8.05,7.49,7.92,927875,7.49,8.05,7.49,7.92,927875,0.0,1.0
2020-09-24,7.27,7.56,7.2,7.45,896958,7.27,7.56,7.2,7.45,896958,0.0,1.0
2020-09-25,7.11,7.28,7.03,7.16,880427,7.11,7.28,7.03,7.16,880427,0.0,1.0
2020-09-28,7.35,7.53,7.24,7.35,1321686,7.35,7.53,7.24,7.35,1321686,0.0,1.0
2020-09-29,7.13,7.43,7.04,7.31,973666,7.13,7.43,7.04,7.31,973666,0.0,1.0
2020-09-30,7.12,7.31,6.98,7.09,1064343,7.12,7.31,6.98,7.09,1064343,0.0,1.0
2020-10-01,6.935,7.19,6.6601,7.17,1244781,6.935,7.19,6.6601,7.17,1244781,0.0,1.0
2020-10-02,7.13,7.235,6.71,6.71,701313,7.13,7.235,6.71,6.71,701313,0.0,1.0
2020-10-05,7.15,7.3599,7.01,7.23,888772,7.15,7.3599,7.01,7.23,888772,0.0,1.0
2020-10-06,6.88,7.46,6.87,7.3,1179502,6.88,7.46,6.87,7.3,1179502,0.0,1.0
2020-10-07,7.21,7.36,7.0205,7.07,744245,7.21,7.36,7.0205,7.07,744245,0.0,1.0
2020-10-08,7.59,7.61,7.27,7.35,895485,7.59,7.61,7.27,7.35,895485,0.0,1.0
2020-10-09,7.97,8.14,7.65,7.84,1439601,7.97,8.14,7.65,7.84,1439601,0.0,1.0
2020-10-12,7.78,8.0382,7.625,7.98,1474575,7.78,8.0382,7.625,7.98,1474575,0.0,1.0
2020-10-13,7.74,7.8,7.5,7.59,549489,7.74,7.8,7.5,7.59,549489,0.0,1.0
2020-10-14,7.98,8.08,7.7284,7.81,854023,7.98,8.08,7.7284,7.81,854023,0.0,1.0
2020-10-15,7.83,7.9,7.58,7.71,631066,7.83,7.9,7.58,7.71,631066,0.0,1.0
2020-10-16,7.655,7.84,7.55,7.8,694321,7.655,7.84,7.55,7.8,694321,0.0,1.0
2020-10-19,7.5,8.03,7.48,7.75,925290,7.5,8.03,7.48,7.75,925290,0.0,1.0
2020-10-20,7.725,7.83,7.56,7.66,588645,7.725,7.83,7.56,7.66,588645,0.0,1.0
2020-10-21,7.61,7.78,7.58,7.68,734902,7.61,7.78,7.58,7.68,734902,0.0,1.0
2020-10-22,7.54,7.6,7.29,7.6,804103,7.54,7.6,7.29,7.6,804103,0.0,1.0
2020-10-23,7.6,7.8,7.515,7.67,816585,7.6,7.8,7.515,7.67,816585,0.0,1.0
2020-10-26,7.21,7.493,7.11,7.42,853188,7.21,7.493,7.11,7.42,853188,0.0,1.0
2020-10-27,7.19,7.29,7.08,7.18,552431,7.19,7.29,7.08,7.18,552431,0.0,1.0
2020-10-28,6.74,7.005,6.73,7.0,538594,6.74,7.005,6.73,7.0,538594,0.0,1.0
2020-10-29,7.01,7.08,6.45,6.67,868055,7.01,7.08,6.45,6.67,868055,0.0,1.0
2020-10-30,6.58,6.92,6.27,6.75,1029431,6.58,6.92,6.27,6.75,1029431,0.0,1.0
2020-11-02,6.7,6.78,6.5,6.61,779430,6.7,6.78,6.5,6.61,779430,0.0,1.0
2020-11-03,7.24,7.29,6.82,6.85,994441,7.24,7.29,6.82,6.85,994441,0.0,1.0
2020-11-04,6.76,7.18,6.73,7.12,1132006,6.76,7.18,6.73,7.12,1132006,0.0,1.0
2020-11-05,7.09,7.29,6.83,6.89,1067667,7.09,7.29,6.83,6.89,1067667,0.0,1.0
2020-11-06,7.26,7.355,7.02,7.18,1014990,7.26,7.355,7.02,7.18,1014990,0.0,1.0
2020-11-09,7.76,8.25,7.5,7.71,1012911,7.76,8.25,7.5,7.71,1012911,0.0,1.0
2020-11-10,7.99,8.03,7.75,7.88,735976,7.99,8.03,7.75,7.88,735976,0.0,1.0
2020-11-11,7.96,8.07,7.76,8.07,755676,7.96,8.07,7.76,8.07,755676,0.0,1.0
2020-11-12,7.82,8.05,7.66,7.82,1124845,7.82,8.05,7.66,7.82,1124845,0.0,1.0
2020-11-13,8.88,8.92,7.99,7.99,1258757,8.88,8.92,7.99,7.99,1258757,0.0,1.0
2020-11-16,9.19,9.24,8.89,9.13,1058994,9.19,9.24,8.89,9.13,1058994,0.0,1.0
2020-11-17,9.33,9.37,8.83,9.05,875178,9.33,9.37,8.83,9.05,875178,0.0,1.0
2020-11-18,9.31,9.65,9.31,9.4,3016727,9.31,9.65,9.31,9.4,3016727,0.0,1.0
2020-11-19,9.74,9.75,9.1,9.25,735285,9.74,9.75,9.1,9.25,735285,0.0,1.0
2020-11-20,9.65,9.84,9.485,9.68,536673,9.65,9.84,9.485,9.68,536673,0.0,1.0
2020-11-23,10.29,10.38,9.77,9.77,1093463,10.29,10.38,9.77,9.77,1093463,0.0,1.0
2020-11-24,10.64,10.855,10.34,10.35,1195757,10.64,10.855,10.34,10.35,1195757,0.0,1.0
2020-11-25,10.34,10.75,10.19,10.53,690471,10.34,10.75,10.19,10.53,690471,0.0,1.0
2020-11-27,10.4,10.7,10.15,10.58,305602,10.4,10.7,10.15,10.58,305602,0.0,1.0
2020-11-30,10.15,10.38,9.93,10.35,747681,10.15,10.38,9.93,10.35,747681,0.0,1.0
2020-12-01,10.935,11.06,10.54,10.56,1478542,10.935,11.06,10.54,10.56,1478542,0.0,1.0
2020-12-02,10.99,11.09,10.58,10.97,826274,10.99,11.09,10.58,10.97,826274,0.0,1.0
2020-12-03,11.19,11.59,10.81,11.1,1167963,11.19,11.59,10.81,11.1,1167963,0.0,1.0
2020-12-04,12.04,12.14,11.19,11.35,865812,12.04,12.14,11.19,11.35,865812,0.0,1.0
2020-12-07,11.83,12.85,11.64,12.04,2169076,11.83,12.85,11.64,12.04,2169076,0.0,1.0
2020-12-08,12.09,12.27,11.39,11.65,1276853,12.09,12.27,11.39,11.65,1276853,0.0,1.0
2020-12-09,11.55,12.44,11.26,12.25,860940,11.55,12.44,11.26,12.25,860940,0.0,1.0
2020-12-10,12.0,12.06,11.17,11.17,752351,12.0,12.06,11.17,11.17,752351,0.0,1.0
2020-12-11,11.62,11.8,11.4,11.8,881777,11.62,11.8,11.4,11.8,881777,0.0,1.0
2020-12-14,10.72,11.92,10.6902,11.85,953441,10.72,11.92,10.6902,11.85,953441,0.0,1.0
2020-12-15,10.71,11.05,10.54,10.94,646643,10.71,11.05,10.54,10.94,646643,0.0,1.0
2020-12-16,10.63,10.69,10.41,10.69,700052,10.63,10.69,10.41,10.69,700052,0.0,1.0
2020-12-17,11.09,11.54,10.9597,10.97,961186,11.09,11.54,10.9597,10.97,961186,0.0,1.0
2020-12-18,10.97,11.175,10.73,11.09,2387842,10.97,11.175,10.73,11.09,2387842,0.0,1.0
2020-12-21,11.11,11.2,10.463,10.67,968429,11.11,11.2,10.463,10.67,968429,0.0,1.0
2020-12-22,10.39,11.25,10.29,11.22,809078,10.39,11.25,10.29,11.22,809078,0.0,1.0
2020-12-23,10.68,10.78,10.38,10.54,634051,10.68,10.78,10.38,10.54,634051,0.0,1.0
2020-12-24,10.48,10.87,10.46,10.76,252679,10.48,10.87,10.46,10.76,252679,0.0,1.0
2020-12-28,10.32,10.85,10.1999,10.64,764764,10.32,10.85,10.1999,10.64,764764,0.0,1.0
2020-12-29,10.23,10.5,9.8,10.45,1072491,10.23,10.5,9.8,10.45,1072491,0.0,1.0
2020-12-30,10.735,10.77,10.26,10.32,592453,10.735,10.77,10.26,10.32,592453,0.0,1.0
2020-12-31,11.03,11.1388,10.59,10.83,721343,11.03,11.1388,10.59,10.83,721343,0.0,1.0
2021-01-04,11.16,11.66,11.1,11.35,690043,11.16,11.66,11.1,11.35,690043,0.0,1.0
2021-01-05,12.07,12.22,11.2,11.2,1137755,12.07,12.22,11.2,11.2,1137755,0.0,1.0
2021-01-06,13.53,14.4,12.36,12.44,2489404,13.53,14.4,12.36,12.44,2489404,0.0,1.0
2021-01-07,13.46,13.99,13.21,13.99,721162,13.46,13.99,13.21,13.99,721162,0.0,1.0
2021-01-08,13.27,13.5,12.97,13.47,633571,13.27,13.5,12.97,13.47,633571,0.0,1.0
2021-01-11,13.3,13.475,12.721,12.91,714851,13.3,13.475,12.721,12.91,714851,0.0,1.0
2021-01-12,13.91,14.35,13.42,13.5,841690,13.91,14.35,13.42,13.5,841690,0.0,1.0
2021-01-13,13.07,13.88,12.96,13.82,844731,13.07,13.88,12.96,13.82,844731,0.0,1.0
2021-01-14,13.65,13.94,13.22,13.25,733967,13.65,13.94,13.22,13.25,733967,0.0,1.0
2021-01-15,13.1,13.395,12.89,13.17,655841,13.1,13.395,12.89,13.17,655841,0.0,1.0
2021-01-19,12.71,13.53,12.66,13.35,721865,12.71,13.53,12.66,13.35,721865,0.0,1.0
2021-01-20,12.19,12.96,12.07,12.86,707355,12.19,12.96,12.07,12.86,707355,0.0,1.0
2021-01-21,11.54,12.28,11.255,12.04,953654,11.54,12.28,11.255,12.04,953654,0.0,1.0
2021-01-22,11.46,11.5113,11.1607,11.24,503724,11.46,11.5113,11.1607,11.24,503724,0.0,1.0
2021-01-25,11.04,11.45,10.57,11.45,747996,11.04,11.45,10.57,11.45,747996,0.0,1.0
2021-01-26,10.28,11.24,10.28,11.24,634648,10.28,11.24,10.28,11.24,634648,0.0,1.0
2021-01-27,9.82,10.3371,9.04,10.01,1270615,9.82,10.3371,9.04,10.01,1270615,0.0,1.0
2021-01-28,10.29,10.49,9.9,10.15,888141,10.29,10.49,9.9,10.15,888141,0.0,1.0
2021-01-29,9.75,10.4499,9.47,10.24,1172420,9.75,10.4499,9.47,10.24,1172420,0.0,1.0
2021-02-01,9.83,10.12,9.48,10.09,920613,9.83,10.12,9.48,10.09,920613,0.0,1.0
2021-02-02,10.57,10.97,9.75,9.88,2718985,10.57,10.97,9.75,9.88,2718985,0.0,1.0
2021-02-03,10.68,10.855,10.22,10.6,904267,10.68,10.855,10.22,10.6,904267,0.0,1.0
2021-02-04,11.08,11.08,10.6,10.86,1198245,11.08,11.08,10.6,10.86,1198245,0.0,1.0
2021-02-05,11.72,12.18,11.0992,11.25,1791892,11.72,12.18,11.0992,11.25,1791892,0.0,1.0
2021-02-08,12.96,13.02,12.02,12.02,1088827,12.96,13.02,12.02,12.02,1088827,0.0,1.0
2021-02-09,12.81,13.16,12.69,12.87,793711,12.81,13.16,12.69,12.87,793711,0.0,1.0
2021-02-10,13.32,14.1899,12.72,12.72,1739722,13.32,14.1899,12.72,12.72,1739722,0.0,1.0
2021-02-11,14.76,14.94,13.191,13.2552,1559569,14.76,14.94,13.191,13.2552,1559569,0.0,1.0
2021-02-12,14.68,14.81,14.09,14.53,877223,14.68,14.81,14.09,14.53,877223,0.0,1.0
2021-02-16,13.43,15.25,13.06,14.94,2642151,13.43,15.25,13.06,14.94,2642151,0.0,1.0
2021-02-17,12.885,13.75,12.5444,13.61,1168575,12.885,13.75,12.5444,13.61,1168575,0.0,1.0
2021-02-18,12.56,13.24,12.51,12.84,935445,12.56,13.24,12.51,12.84,935445,0.0,1.0
2021-02-19,13.2,13.42,11.91,12.0,1379943,13.2,13.42,11.91,12.0,1379943,0.0,1.0
2021-02-22,14.14,14.48,12.8,12.8,1575864,14.14,14.48,12.8,12.8,1575864,0.0,1.0
2021-02-23,13.71,13.91,12.45,13.91,1045547,13.71,13.91,12.45,13.91,1045547,0.0,1.0
2021-02-24,15.65,15.69,13.95,14.07,1557299,15.65,15.69,13.95,14.07,1557299,0.0,1.0
2021-02-25,14.81,15.85,14.67,15.56,1537733,14.81,15.85,14.67,15.56,1537733,0.0,1.0
2021-02-26,13.73,14.79,13.54,14.79,917644,13.73,14.79,13.54,14.79,917644,0.0,1.0
2021-03-01,15.42,15.49,14.1,14.15,1169562,15.42,15.49,14.1,14.15,1169562,0.0,1.0
2021-03-02,16.86,17.04,14.79,15.5,1738628,16.86,17.04,14.79,15.5,1738628,0.0,1.0
2021-03-03,17.79,17.97,16.85,17.1797,1575133,17.79,17.97,16.85,17.1797,1575133,0.0,1.0
2021-03-04,16.395,17.51,15.34,17.16,1522843,16.395,17.51,15.34,17.16,1522843,0.0,1.0
2021-03-05,16.64,17.52,15.43,17.0,995125,16.64,17.52,15.43,17.0,995125,0.0,1.0
2021-03-08,16.86,17.06,16.11,16.81,3903581,16.86,17.06,16.11,16.81,3903581,0.0,1.0
2021-03-09,17.4,17.47,15.79,16.98,1433485,17.4,17.47,15.79,16.98,1433485,0.0,1.0
2021-03-10,18.41,18.475,17.46,17.53,1263438,18.41,18.475,17.46,17.53,1263438,0.0,1.0
2021-03-11,19.05,19.6,18.53,18.65,1397740,19.05,19.6,18.53,18.65,1397740,0.0,1.0
2021-03-12,17.995,19.0652,17.72,18.72,1218095,17.995,19.0652,17.72,18.72,1218095,0.0,1.0
2021-03-15,17.92,18.31,17.31,17.88,1037693,17.92,18.31,17.31,17.88,1037693,0.0,1.0
2021-03-16,17.27,17.92,16.69,17.79,992715,17.27,17.92,16.69,17.79,992715,0.0,1.0
2021-03-17,17.56,17.69,16.95,17.23,1469316,17.56,17.69,16.95,17.23,1469316,0.0,1.0
2021-03-18,16.29,18.04,16.24,17.57,1116425,16.29,18.04,16.24,17.57,1116425,0.0,1.0
2021-03-19,16.56,16.96,15.0011,16.14,4374192,16.56,16.96,15.0011,16.14,4374192,0.0,1.0
2021-03-22,17.04,17.68,16.8,17.14,1516805,17.04,17.68,16.8,17.14,1516805,0.0,1.0
2021-03-23,15.29,16.4,15.05,15.87,1399472,15.29,16.4,15.05,15.87,1399472,0.0,1.0
2021-03-24,15.69,16.42,15.5001,15.8,1161892,15.69,16.42,15.5001,15.8,1161892,0.0,1.0
2021-03-25,15.78,15.94,14.91,15.38,1170564,15.78,15.94,14.91,15.38,1170564,0.0,1.0
2021-03-26,18.53,18.96,16.05,16.36,3185606,18.53,18.96,16.05,16.36,3185606,0.0,1.0
2021-03-29,17.4,18.53,17.38,18.39,1214297,17.4,18.53,17.38,18.39,1214297,0.0,1.0
2021-03-30,17.3,17.72,17.04,17.42,996225,17.3,17.72,17.04,17.42,996225,0.0,1.0
2021-03-31,17.66,18.14,17.28,17.62,1149095,17.66,18.14,17.28,17.62,1149095,0.0,1.0
2021-04-01,17.25,17.91,17.14,17.86,694873,17.25,17.91,17.14,17.86,694873,0.0,1.0
2021-04-05,16.16,16.48,15.62,16.47,1947085,16.16,16.48,15.62,16.47,1947085,0.0,1.0
2021-04-06,15.3,16.72,14.92,16.32,3849337,15.3,16.72,14.92,16.32,3849337,0.0,1.0
2021-04-07,15.23,15.79,14.83,15.181,2815874,15.23,15.79,14.83,15.181,2815874,0.0,1.0
2021-04-08,15.14,15.64,14.55,15.64,1904412,15.14,15.64,14.55,15.64,1904412,0.0,1.0
2021-04-09,14.93,15.15,14.54,15.15,1023405,14.93,15.15,14.54,15.15,1023405,0.0,1.0
2021-04-12,14.19,14.93,13.96,14.86,1391683,14.19,14.93,13.96,14.86,1391683,0.0,1.0
2021-04-13,14.96,15.13,14.09,14.43,1991641,14.96,15.13,14.09,14.43,1991641,0.0,1.0
2021-04-14,16.1,16.53,15.05,15.05,1720469,16.1,16.53,15.05,15.05,1720469,0.0,1.0
2021-04-15,16.19,16.57,15.72,16.3,1274082,16.19,16.57,15.72,16.3,1274082,0.0,1.0
2021-04-16,16.92,17.13,16.28,16.46,1381650,16.92,17.13,16.28,16.46,1381650,0.0,1.0
2021-04-19,16.495,17.14,16.43,16.91,1515843,16.495,17.14,16.43,16.91,1515843,0.0,1.0
2021-04-20,14.87,16.5,14.05,16.5,2115009,14.87,16.5,14.05,16.5,2115009,0.0,1.0
2021-04-21,15.98,16.17,14.365,14.66,1503257,15.98,16.17,14.365,14.66,1503257,0.0,1.0
2021-04-22,15.07,15.9,15.0,15.88,1502558,15.07,15.9,15.0,15.88,1502558,0.0,1.0
2021-04-23,15.53,15.91,15.16,15.44,1087584,15.53,15.91,15.16,15.44,1087584,0.0,1.0
2021-04-26,16.19,16.37,15.61,15.75,847320,16.19,16.37,15.61,15.75,847320,0.0,1.0
2021-04-27,16.02,16.41,15.48,16.06,1032178,16.02,16.41,15.48,16.06,1032178,0.0,1.0
2021-04-28,16.14,16.31,15.65,15.9,848409,16.14,16.31,15.65,15.9,848409,0.0,1.0
2021-04-29,16.01,16.59,15.62,16.39,1015422,16.01,16.59,15.62,16.39,1015422,0.0,1.0
2021-04-30,15.66,16.5,15.395,15.395,1498868,15.66,16.5,15.395,15.395,1498868,0.0,1.0
2021-05-03,16.4,16.77,15.685,15.99,1562590,16.4,16.77,15.685,15.99,1562590,0.0,1.0
2021-05-04,17.06,17.26,15.84,16.26,2414448,17.06,17.26,15.84,16.26,2414448,0.0,1.0
2021-05-05,17.24,17.94,16.71,17.34,2012792,17.24,17.94,16.71,17.34,2012792,0.0,1.0
2021-05-06,15.235,16.98,14.18,16.51,3842026,15.235,16.98,14.18,16.51,3842026,0.0,1.0
2021-05-07,15.81,15.91,14.57,15.31,3301988,15.81,15.91,14.57,15.31,3301988,0.0,1.0
2021-05-10,16.13,17.49,15.88,16.47,2495640,16.13,17.49,15.88,16.47,2495640,0.0,1.0
2021-05-11,17.35,17.76,15.36,15.38,3198337,17.35,17.76,15.36,15.38,3198337,0.0,1.0
2021-05-12,15.34,17.18,14.6,17.0,2191001,15.34,17.18,14.6,17.0,2191001,0.0,1.0
2021-05-13,14.96,15.855,14.5,15.14,2447508,14.96,15.855,14.5,15.14,2447508,0.0,1.0
2021-05-14,15.11,15.62,14.7417,15.06,2395416,15.11,15.62,14.7417,15.06,2395416,0.0,1.0
2021-05-17,16.21,16.235,15.01,15.16,1961507,16.21,16.235,15.01,15.16,1961507,0.0,1.0
2021-05-18,15.47,16.39,15.445,16.16,1210532,15.47,16.39,15.445,16.16,1210532,0.0,1.0
2021-05-19,13.66,15.11,13.515,14.83,2658704,13.66,15.11,13.515,14.83,2658704,0.0,1.0
2021-05-20,12.76,13.9,12.73,13.8678,3367936,12.76,13.9,12.73,13.8678,3367936,0.0,1.0
2021-05-21,12.74,13.32,12.61,13.31,2160531,12.74,13.32,12.61,13.31,2160531,0.0,1.0
2021-05-24,12.79,12.92,12.27,12.75,1542770,12.79,12.92,12.27,12.75,1542770,0.0,1.0
2021-05-25,12.07,12.75,11.98,12.75,2071448,12.07,12.75,11.98,12.75,2071448,0.0,1.0
2021-05-26,12.73,12.93,12.25,12.25,1914367,12.73,12.93,12.25,12.25,1914367,0.0,1.0
2021-05-27,13.7,14.05,13.01,13.01,2216845,13.7,14.05,13.01,13.01,2216845,0.0,1.0
2021-05-28,13.61,13.71,13.15,13.31,1846195,13.61,13.71,13.15,13.31,1846195,0.0,1.0
2021-06-01,13.22,14.28,13.13,13.98,2203197,13.22,14.28,13.13,13.98,2203197,0.0,1.0
2021-06-02,13.29,13.33,12.62,13.15,2536416,13.29,13.33,12.62,13.15,2536416,0.0,1.0
2021-06-03,12.83,13.06,12.52,12.94,1478890,12.83,13.06,12.52,12.94,1478890,0.0,1.0
2021-06-04,12.86,13.14,12.68,13.05,1295910,12.86,13.14,12.68,13.05,1295910,0.0,1.0
2021-06-07,12.65,12.93,12.54,12.8,1175724,12.65,12.93,12.54,12.8,1175724,0.0,1.0
2021-06-08,13.15,13.385,12.37,12.62,1711571,13.15,13.385,12.37,12.62,1711571,0.0,1.0
2021-06-09,13.08,13.46,12.92,13.27,1151859,13.08,13.46,12.92,13.27,1151859,0.0,1.0
2021-06-10,12.84,13.67,12.8,13.31,1571180,12.84,13.67,12.8,13.31,1571180,0.0,1.0
2021-06-11,13.14,13.29,12.95,13.12,1181307,13.14,13.29,12.95,13.12,1181307,0.0,1.0
2021-06-14,13.09,13.46,12.95,13.4411,2044566,13.09,13.46,12.95,13.4411,2044566,0.0,1.0
2021-06-15,13.42,13.45,12.39,12.98,2178599,13.42,13.45,12.39,12.98,2178599,0.0,1.0
2021-06-16,13.33,13.45,12.7,13.19,1807280,13.33,13.45,12.7,13.19,1807280,0.0,1.0
2021-06-17,12.26,13.46,11.64,13.07,2836943,12.26,13.46,11.64,13.07,2836943,0.0,1.0
2021-06-18,11.44,12.25,11.405,11.98,6701450,11.44,12.25,11.405,11.98,6701450,0.0,1.0
2021-06-21,12.01,12.025,11.41,11.41,2022391,12.01,12.025,11.41,11.41,2022391,0.0,1.0
2021-06-22,12.21,12.305,11.76,12.01,1033819,12.21,12.305,11.76,12.01,1033819,0.0,1.0
2021-06-23,12.31,12.61,12.28,12.47,1640687,12.31,12.61,12.28,12.47,1640687,0.0,1.0
2021-06-24,12.75,12.92,12.26,12.58,1359951,12.75,12.92,12.26,12.58,1359951,0.0,1.0
2021-06-25,12.67,13.21,12.55,13.05,3126629,12.67,13.21,12.55,13.05,3126629,0.0,1.0
2021-06-28,12.19,12.6998,12.1,12.67,1200550,12.19,12.6998,12.1,12.67,1200550,0.0,1.0
2021-06-29,12.79,13.4074,12.21,12.34,1778551,12.79,13.4074,12.21,12.34,1778551,0.0,1.0
2021-06-30,12.89,13.0,12.495,12.7,1780058,12.89,13.0,12.495,12.7,1780058,0.0,1.0
2021-07-01,12.61,13.2,12.53,13.13,826240,12.61,13.2,12.53,13.13,826240,0.0,1.0
2021-07-02,13.19,13.245,12.452,12.76,1365225,13.19,13.245,12.452,12.76,1365225,0.0,1.0
2021-07-06,12.32,13.289,12.21,13.14,1063608,12.32,13.289,12.21,13.14,1063608,0.0,1.0
2021-07-07,12.19,12.59,11.88,12.37,1149856,12.19,12.59,11.88,12.37,1149856,0.0,1.0
2021-07-08,11.78,12.14,11.4749,11.71,921079,11.78,12.14,11.4749,11.71,921079,0.0,1.0
2021-07-09,12.71,12.81,11.98,12.15,1206439,12.71,12.81,11.98,12.15,1206439,0.0,1.0
2021-07-12,12.45,12.77,12.15,12.4,919278,12.45,12.77,12.15,12.4,919278,0.0,1.0
2021-07-13,12.01,12.3899,11.72,12.36,1034514,12.01,12.3899,11.72,12.36,1034514,0.0,1.0
2021-07-14,11.79,12.42,11.7,12.19,1026186,11.79,12.42,11.7,12.19,1026186,0.0,1.0
2021-07-15,11.91,12.16,11.61,11.7,1056088,11.91,12.16,11.61,11.7,1056088,0.0,1.0
2021-07-16,11.54,12.12,11.42,12.12,1630905,11.54,12.12,11.42,12.12,1630905,0.0,1.0
2021-07-19,10.73,11.15,10.39,11.0835,2170964,10.73,11.15,10.39,11.0835,2170964,0.0,1.0
2021-07-20,11.7,11.93,10.53,10.74,1602837,11.7,11.93,10.53,10.74,1602837,0.0,1.0
2021-07-21,12.83,12.95,11.95,11.95,1599605,12.83,12.95,11.95,11.95,1599605,0.0,1.0
2021-07-22,12.75,12.95,12.275,12.83,1144772,12.75,12.95,12.275,12.83,1144772,0.0,1.0
2021-07-23,12.43,12.95,12.27,12.92,1249100,12.43,12.95,12.27,12.92,1249100,0.0,1.0
2021-07-26,13.04,13.08,12.48,12.49,953725,13.04,13.08,12.48,12.49,953725,0.0,1.0
2021-07-27,13.42,13.55,13.0,13.51,1827805,13.42,13.55,13.0,13.51,1827805,0.0,1.0
2021-07-28,13.45,13.8017,13.22,13.66,989415,13.45,13.8017,13.22,13.66,989415,0.0,1.0
2021-07-29,14.41,14.8,13.75,13.81,1991850,14.41,14.8,13.75,13.81,1991850,0.0,1.0
2021-07-30,14.56,14.68,14.05,14.14,1201683,14.56,14.68,14.05,14.14,1201683,0.0,1.0
2021-08-02,14.39,15.09,14.15,14.78,1472535,14.39,15.09,14.15,14.78,1472535,0.0,1.0
2021-08-03,14.9,15.02,14.13,14.35,2055885,14.9,15.02,14.13,14.35,2055885,0.0,1.0
2021-08-04,13.5,14.78,13.45,14.54,1678062,13.5,14.78,13.45,14.54,1678062,0.0,1.0
2021-08-05,10.92,12.915,10.79,12.85,6253317,10.92,12.915,10.79,12.85,6253317,0.0,1.0
2021-08-06,11.47,11.6,10.92,11.02,2183361,11.47,11.6,10.92,11.02,2183361,0.0,1.0
2021-08-09,11.33,11.643,11.05,11.47,1270982,11.33,11.643,11.05,11.47,1270982,0.0,1.0
2021-08-10,12.38,12.54,11.25,11.25,1696241,12.38,12.54,11.25,11.25,1696241,0.0,1.0
2021-08-11,12.65,12.79,12.02,12.38,1115183,12.65,12.79,12.02,12.38,1115183,0.0,1.0
2021-08-12,12.46,12.64,12.05,12.64,1015003,12.46,12.64,12.05,12.64,1015003,0.0,1.0
2021-08-13,12.28,12.45,12.11,12.44,868101,12.28,12.45,12.11,12.44,868101,0.0,1.0
2021-08-16,11.84,12.05,11.43,11.93,888386,11.84,12.05,11.43,11.93,888386,0.0,1.0
2021-08-17,11.61,11.7,11.21,11.7,919644,11.61,11.7,11.21,11.7,919644,0.0,1.0
2021-08-18,11.39,11.85,11.37,11.5,951671,11.39,11.85,11.37,11.5,951671,0.0,1.0
2021-08-19,10.58,11.16,10.47,10.99,1176814,10.58,11.16,10.47,10.99,1176814,0.0,1.0
2021-08-20,10.74,10.83,10.49,10.53,1025142,10.74,10.83,10.49,10.53,1025142,0.0,1.0
2021-08-23,11.45,11.55,10.98,11.4828,1148147,11.45,11.55,10.98,11.4828,1148147,0.0,1.0
2021-08-24,11.8,12.06,11.71,11.71,894570,11.8,12.06,11.71,11.71,894570,0.0,1.0
2021-08-25,11.6,11.92,11.54,11.89,760252,11.6,11.92,11.54,11.89,760252,0.0,1.0
2021-08-26,11.43,11.94,11.31,11.42,761897,11.43,11.94,11.31,11.42,761897,0.0,1.0
2021-08-27,12.4,12.545,11.5,11.58,1827241,12.4,12.545,11.5,11.58,1827241,0.0,1.0
2021-08-30,12.39,12.67,11.95,12.67,1078383,12.39,12.67,11.95,12.67,1078383,0.0,1.0
2021-08-31,12.82,12.83,12.3,12.5,1502595,12.82,12.83,12.3,12.5,1502595,0.0,1.0
2021-09-01,12.46,12.75,11.65,12.65,1963637,12.46,12.75,11.65,12.65,1963637,0.0,1.0
2021-09-02,12.6,13.29,12.34,12.54,1372903,12.6,13.29,12.34,12.54,1372903,0.0,1.0
2021-09-03,12.7,12.93,12.48,12.73,721051,12.7,12.93,12.48,12.73,721051,0.0,1.0
2021-09-07,12.71,13.3,12.67,12.85,979714,12.71,13.3,12.67,12.85,979714,0.0,1.0
2021-09-08,12.08,12.9,11.94,12.61,1696468,12.08,12.9,11.94,12.61,1696468,0.0,1.0
2021-09-09,12.45,12.61,11.95,11.98,1642812,12.45,12.61,11.95,11.98,1642812,0.0,1.0
2021-09-10,12.83,13.08,12.56,12.68,1647917,12.83,13.08,12.56,12.68,1647917,0.0,1.0
2021-09-13,13.0,13.375,12.56,12.89,1987105,13.0,13.375,12.56,12.89,1987105,0.0,1.0
2021-09-14,12.72,13.0,12.55,13.0,1402963,12.72,13.0,12.55,13.0,1402963,0.0,1.0
2021-09-15,13.56,13.68,12.81,12.88,1985017,13.56,13.68,12.81,12.88,1985017,0.0,1.0
2021-09-16,13.05,13.42,12.45,13.25,1866262,13.05,13.42,12.45,13.25,1866262,0.0,1.0
2021-09-17,13.03,13.07,12.41,13.05,4315926,13.03,13.07,12.41,13.05,4315926,0.0,1.0
2021-09-20,12.52,12.68,12.0,12.23,1560183,12.52,12.68,12.0,12.23,1560183,0.0,1.0
2021-09-21,12.18,12.99,11.81,12.88,1828395,12.18,12.99,11.81,12.88,1828395,0.0,1.0
2021-09-22,13.55,13.77,12.62,12.62,4225822,13.55,13.77,12.62,12.62,4225822,0.0,1.0
2021-09-23,14.05,14.11,13.54,13.66,1669003,14.05,14.11,13.54,13.66,1669003,0.0,1.0
2021-09-24,13.69,13.9191,13.38,13.82,2140837,13.69,13.9191,13.38,13.82,2140837,0.0,1.0
2021-09-27,14.18,14.29,13.57,13.66,2121669,14.18,14.29,13.57,13.66,2121669,0.0,1.0
2021-09-28,14.28,14.66,13.97,14.07,1925035,14.28,14.66,13.97,14.07,1925035,0.0,1.0
2021-09-29,13.3,14.47,13.3,14.46,1649677,13.3,14.47,13.3,14.46,1649677,0.0,1.0
2021-09-30,13.45,13.67,13.14,13.14,1246296,13.45,13.67,13.14,13.14,1246296,0.0,1.0
2021-10-01,14.02,14.2,13.43,13.58,1492967,14.02,14.2,13.43,13.58,1492967,0.0,1.0
2021-10-04,14.02,14.51,14.0,14.25,1034312,14.02,14.51,14.0,14.25,1034312,0.0,1.0
2021-10-05,14.62,14.68,13.83,14.08,1193566,14.62,14.68,13.83,14.08,1193566,0.0,1.0
2021-10-06,14.36,14.48,13.615,14.19,1624388,14.36,14.48,13.615,14.19,1624388,0.0,1.0
2021-10-07,14.36,14.81,14.22,14.69,1250842,14.36,14.81,14.22,14.69,1250842,0.0,1.0
2021-10-08,14.35,14.54,14.08,14.39,949537,14.35,14.54,14.08,14.39,949537,0.0,1.0
2021-10-11,16.28,16.51,14.81,14.84,2808028,16.28,16.51,14.81,14.84,2808028,0.0,1.0
2021-10-12,15.87,16.79,15.75,16.2134,1908919,15.87,16.79,15.75,16.2134,1908919,0.0,1.0
2021-10-13,15.83,16.04,15.35,15.88,1433898,15.83,16.04,15.35,15.88,1433898,0.0,1.0
2021-10-14,16.11,16.59,16.01,16.42,930086,16.11,16.59,16.01,16.42,930086,0.0,1.0
2021-10-15,17.25,17.65,16.66,16.97,1630605,17.25,17.65,16.66,16.97,1630605,0.0,1.0
2021-10-18,17.41,17.42,16.62,16.88,1024576,17.41,17.42,16.62,16.88,1024576,0.0,1.0
2021-10-19,16.2,17.4,16.03,17.39,1571774,16.2,17.4,16.03,17.39,1571774,0.0,1.0
2021-10-20,16.05,16.16,15.5484,15.88,1339634,16.05,16.16,15.5484,15.88,1339634,0.0,1.0
2021-10-21,15.43,15.78,15.06,15.6,1338462,15.43,15.78,15.06,15.6,1338462,0.0,1.0
2021-10-22,15.63,15.95,15.33,15.59,1049293,15.63,15.95,15.33,15.59,1049293,0.0,1.0
2021-10-25,15.73,16.015,15.475,15.81,1315502,15.73,16.015,15.475,15.81,1315502,0.0,1.0
2021-10-26,15.11,15.9551,14.88,15.9551,1310003,15.11,15.9551,14.88,15.9551,1310003,0.0,1.0
2021-10-27,14.18,14.86,14.08,14.502,1193860,14.18,14.86,14.08,14.502,1193860,0.0,1.0
2021-10-28,14.39,14.58,14.1,14.35,1044273,14.39,14.58,14.1,14.35,1044273,0.0,1.0
2021-10-29,13.21,14.26,12.9,14.23,2187638,13.21,14.26,12.9,14.23,2187638,0.0,1.0
2021-11-01,13.28,13.525,12.86,13.29,1936581,13.28,13.525,12.86,13.29,1936581,0.0,1.0
2021-11-02,13.19,13.33,12.735,13.18,1351079,13.19,13.33,12.735,13.18,1351079,0.0,1.0
2021-11-03,13.55,13.85,12.96,13.11,2084884,13.55,13.85,12.96,13.11,2084884,0.0,1.0
2021-11-04,13.02,13.9975,12.65,13.88,2432224,13.02,13.9975,12.65,13.88,2432224,0.0,1.0
2021-11-05,13.14,13.47,12.98,13.2,1325568,13.14,13.47,12.98,13.2,1325568,0.0,1.0
2021-11-08,13.82,13.93,13.34,13.4697,1732267,13.82,13.93,13.34,13.4697,1732267,0.0,1.0
2021-11-09,14.09,14.34,13.65,13.65,1694219,14.09,14.34,13.65,13.65,1694219,0.0,1.0
2021-11-10,13.6,14.27,13.46,14.01,1560730,13.6,14.27,13.46,14.01,1560730,0.0,1.0
2021-11-11,15.45,15.67,14.06,14.06,2022635,15.45,15.67,14.06,14.06,2022635,0.0,1.0
2021-11-12,16.0,16.2,15.24,15.3,1555554,16.0,16.2,15.24,15.3,1555554,0.0,1.0
2021-11-15,15.34,15.85,14.82,15.79,1507493,15.34,15.85,14.82,15.79,1507493,0.0,1.0
2021-11-16,14.33,15.3,14.255,15.3,1236420,14.33,15.3,14.255,15.3,1236420,0.0,1.0
2021-11-17,14.21,15.13,14.145,14.645,1016115,14.21,15.13,14.145,14.645,1016115,0.0,1.0
2021-11-18,14.26,14.3,13.68,14.0,876111,14.26,14.3,13.68,14.0,876111,0.0,1.0
2021-11-19,13.89,14.4,13.735,14.1,1286494,13.89,14.4,13.735,14.1,1286494,0.0,1.0
2021-11-22,14.21,14.56,13.85,13.85,862084,14.21,14.56,13.85,13.85,862084,0.0,1.0
2021-11-23,14.45,14.9,14.25,14.29,875525,14.45,14.9,14.25,14.29,875525,0.0,1.0
2021-11-24,14.55,14.78,14.0,14.35,822186,14.55,14.78,14.0,14.35,822186,0.0,1.0
2021-11-26,13.95,13.97,13.35,13.73,1112724,13.95,13.97,13.35,13.73,1112724,0.0,1.0
2021-11-29,14.02,14.54,13.84,14.38,1184604,14.02,14.54,13.84,14.38,1184604,0.0,1.0
2021-11-30,13.23,14.19,12.75,13.79,2033882,13.23,14.19,12.75,13.79,2033882,0.0,1.0
2021-12-01,12.87,14.0,12.8,13.78,1352327,12.87,14.0,12.8,13.78,1352327,0.0,1.0
2021-12-02,13.17,13.41,12.8901,12.99,702385,13.17,13.41,12.8901,12.99,702385,0.0,1.0
2021-12-03,13.2,13.44,12.92,13.23,930907,13.2,13.44,12.92,13.23,930907,0.0,1.0
2021-12-06,13.41,13.71,13.09,13.4,759036,13.41,13.71,13.09,13.4,759036,0.0,1.0
2021-12-07,13.3,13.95,13.24,13.89,1093650,13.3,13.95,13.24,13.89,1093650,0.0,1.0
2021-12-08,13.69,13.89,13.18,13.43,751225,13.69,13.89,13.18,13.43,751225,0.0,1.0
2021-12-09,13.67,13.78,13.0201,13.41,916923,13.67,13.78,13.0201,13.41,916923,0.0,1.0
2021-12-10,13.67,13.9,13.34,13.9,1080358,13.67,13.9,13.34,13.9,1080358,0.0,1.0
2021-12-13,13.53,13.85,13.2333,13.72,954208,13.53,13.85,13.2333,13.72,954208,0.0,1.0
2021-12-14,13.23,13.88,13.175,13.41,1205047,13.23,13.88,13.175,13.41,1205047,0.0,1.0
2021-12-15,13.29,13.3,12.34,13.12,1857632,13.29,13.3,12.34,13.12,1857632,0.0,1.0
2021-12-16,13.42,14.09,13.3,13.42,1255471,13.42,14.09,13.3,13.42,1255471,0.0,1.0
2021-12-17,14.04,14.13,13.05,13.237,2147358,14.04,14.13,13.05,13.237,2147358,0.0,1.0
2021-12-20,14.08,14.12,13.5007,13.765,1241590,14.08,14.12,13.5007,13.765,1241590,0.0,1.0
2021-12-21,15.43,15.49,14.4,14.44,1737612,15.43,15.49,14.4,14.44,1737612,0.0,1.0
2021-12-22,16.84,16.9,15.465,15.485,2247900,16.84,16.9,15.465,15.485,2247900,0.0,1.0
2021-12-23,16.77,17.161,16.53,16.71,1862288,16.77,17.161,16.53,16.71,1862288,0.0,1.0
2021-12-27,16.85,16.94,16.16,16.66,995870,16.85,16.94,16.16,16.66,995870,0.0,1.0
2021-12-28,16.64,16.98,16.585,16.86,647267,16.64,16.98,16.585,16.86,647267,0.0,1.0
2021-12-29,16.6,17.08,16.52,16.55,882599,16.6,17.08,16.52,16.55,882599,0.0,1.0
2021-12-30,16.45,16.8967,16.34,16.5,834493,16.45,16.8967,16.34,16.5,834493,0.0,1.0
2021-12-31,16.56,16.62,16.33,16.38,496371,16.56,16.62,16.33,16.38,496371,0.0,1.0
2022-01-03,16.64,17.38,16.48,16.68,909982,16.64,17.38,16.48,16.68,909982,0.0,1.0
2022-01-04,16.6,17.09,16.58,16.85,984821,16.6,17.09,16.58,16.85,984821,0.0,1.0
2022-01-05,16.57,17.64,16.56,16.84,1065367,16.57,17.64,16.56,16.84,1065367,0.0,1.0
2022-01-06,17.0,17.25,16.3403,16.3403,1561885,17.0,17.25,16.3403,16.3403,1561885,0.0,1.0
2022-01-07,17.54,17.85,17.22,17.24,840421,17.54,17.85,17.22,17.24,840421,0.0,1.0
2022-01-10,17.15,17.555,16.86,17.36,1777980,17.15,17.555,16.86,17.36,1777980,0.0,1.0
2022-01-11,17.4,17.4,16.64,16.85,1125921,17.4,17.4,16.64,16.85,1125921,0.0,1.0
2022-01-12,17.05,18.16,16.87,17.9,1195632,17.05,18.16,16.87,17.9,1195632,0.0,1.0
2022-01-13,16.77,17.5699,16.7,17.03,1082101,16.77,17.5699,16.7,17.03,1082101,0.0,1.0
2022-01-14,16.88,16.97,16.27,16.5,659768,16.88,16.97,16.27,16.5,659768,0.0,1.0
2022-01-18,17.34,17.48,16.5,16.76,966367,17.34,17.48,16.5,16.76,966367,0.0,1.0
2022-01-19,17.13,17.83,16.92,17.57,1015414,17.13,17.83,16.92,17.57,1015414,0.0,1.0
2022-01-20,17.0,18.3,16.86,17.58,2053756,17.0,18.3,16.86,17.58,2053756,0.0,1.0
2022-01-21,15.9,16.76,15.85,16.55,2192870,15.9,16.76,15.85,16.55,2192870,0.0,1.0
2022-01-24,16.6,16.61,15.0035,15.09,1657812,16.6,16.61,15.0035,15.09,1657812,0.0,1.0
2022-01-25,17.14,17.36,15.94,16.7372,1560344,17.14,17.36,15.94,16.7372,1560344,0.0,1.0
2022-01-26,16.48,17.605,16.29,17.49,1187462,16.48,17.605,16.29,17.49,1187462,0.0,1.0
2022-01-27,15.51,16.77,15.34,16.57,1195820,15.51,16.77,15.34,16.57,1195820,0.0,1.0
2022-01-28,15.63,15.63,14.885,15.36,1082617,15.63,15.63,14.885,15.36,1082617,0.0,1.0
2022-01-31,15.34,15.47,14.85,15.47,1841464,15.34,15.47,14.85,15.47,1841464,0.0,1.0
2022-02-01,15.84,15.915,15.37,15.68,1242238,15.84,15.915,15.37,15.68,1242238,0.0,1.0
2022-02-02,15.63,15.95,15.0801,15.84,1101582,15.63,15.95,15.0801,15.84,1101582,0.0,1.0
2022-02-03,15.82,16.25,15.32,15.52,868794,15.82,16.25,15.32,15.52,868794,0.0,1.0
2022-02-04,16.28,16.44,15.53,15.81,1211704,16.28,16.44,15.53,15.81,1211704,0.0,1.0
2022-02-07,16.1,16.58,15.88,16.12,827443,16.1,16.58,15.88,16.12,827443,0.0,1.0
2022-02-08,18.01,18.44,16.53,16.6,2454556,18.01,18.44,16.53,16.6,2454556,0.0,1.0
2022-02-09,18.45,18.97,18.01,18.06,1971936,18.45,18.97,18.01,18.06,1971936,0.0,1.0
2022-02-10,18.25,19.11,18.1,18.27,2079672,18.25,19.11,18.1,18.27,2079672,0.0,1.0
2022-02-11,18.64,18.67,17.44,17.95,2082482,18.64,18.67,17.44,17.95,2082482,0.0,1.0
2022-02-14,19.09,19.18,18.18,18.91,1540193,19.09,19.18,18.18,18.91,1540193,0.0,1.0
2022-02-15,20.35,20.42,18.61,18.8,1886967,20.35,20.42,18.61,18.8,1886967,0.0,1.0
2022-02-16,21.29,21.36,20.22,20.3,1759913,21.29,21.36,20.22,20.3,1759913,0.0,1.0
2022-02-17,21.19,21.64,20.63,21.09,1333279,21.19,21.64,20.63,21.09,1333279,0.0,1.0
2022-02-18,21.33,21.51,20.815,21.25,1028602,21.33,21.51,20.815,21.25,1028602,0.0,1.0
2022-02-22,21.06,22.05,20.2,21.7,2134796,21.06,22.05,20.2,21.7,2134796,0.0,1.0
2022-02-23,21.4,21.92,21.1,21.22,2213045,21.4,21.92,21.1,21.22,2213045,0.0,1.0
2022-02-24,20.68,21.74,20.28,21.08,4245190,20.68,21.74,20.28,21.08,4245190,0.0,1.0
2022-02-25,22.98,23.424,19.75,20.69,3023989,22.98,23.424,19.75,20.69,3023989,0.0,1.0
2022-02-28,23.62,24.026,22.82,22.96,2490903,23.62,24.026,22.82,22.96,2490903,0.0,1.0
2022-03-01,26.35,27.175,23.99,24.1,4390470,26.35,27.175,23.99,24.1,4390470,0.0,1.0
2022-03-02,26.99,27.22,25.87,26.68,2780972,26.99,27.22,25.87,26.68,2780972,0.0,1.0
2022-03-03,28.45,29.15,26.985,27.15,2797510,28.45,29.15,26.985,27.15,2797510,0.0,1.0
2022-03-04,29.49,29.99,27.78,28.2,3099765,29.49,29.99,27.78,28.2,3099765,0.0,1.0
2022-03-07,28.36,30.36,27.29,29.95,3375247,28.36,30.36,27.29,29.95,3375247,0.0,1.0
2022-03-08,25.77,27.67,24.81,26.52,3525427,25.77,27.67,24.81,26.52,3525427,0.0,1.0
2022-03-09,25.39,25.9,24.4,25.35,3477362,25.39,25.9,24.4,25.35,3477362,0.0,1.0
2022-03-10,26.21,26.705,25.41,26.13,2076065,26.21,26.705,25.41,26.13,2076065,0.0,1.0
2022-03-11,23.95,26.39,23.85,25.455,1746440,23.95,26.39,23.85,25.455,1746440,0.0,1.0
2022-03-14,22.76,23.61,22.17,23.25,2099681,22.76,23.61,22.17,23.25,2099681,0.0,1.0
2022-03-15,22.59,22.61,21.72,22.025,1492839,22.59,22.61,21.72,22.025,1492839,0.0,1.0
2022-03-16,22.4,23.88,21.8,23.02,2108287,22.4,23.88,21.8,23.02,2108287,0.0,1.0
2022-03-17,24.17,24.4,22.7,22.9,1790174,24.17,24.4,22.7,22.9,1790174,0.0,1.0
2022-03-18,24.38,24.43,23.21,24.06,4981087,24.38,24.43,23.21,24.06,4981087,0.0,1.0
2022-03-21,27.09,27.79,25.49,25.53,2406935,27.09,27.79,25.49,25.53,2406935,0.0,1.0
2022-03-22,27.13,28.06,26.56,27.08,1279856,27.13,28.06,26.56,27.08,1279856,0.0,1.0
2022-03-23,29.18,29.81,27.29,27.3,1661438,29.18,29.81,27.29,27.3,1661438,0.0,1.0
2022-03-24,28.82,29.85,28.23,29.09,2041193,28.82,29.85,28.23,29.09,2041193,0.0,1.0
2022-03-25,28.34,29.07,28.05,28.85,988312,28.34,29.07,28.05,28.85,988312,0.0,1.0
2022-03-28,27.8,27.94,26.87,27.65,1716750,27.8,27.94,26.87,27.65,1716750,0.0,1.0
2022-03-29,26.32,26.53,24.76,26.47,1752803,26.32,26.53,24.76,26.47,1752803,0.0,1.0
2022-03-30,26.71,27.4298,26.295,26.94,1038520,26.71,27.4298,26.295,26.94,1038520,0.0,1.0
2022-03-31,26.31,27.045,26.25,26.59,1150576,26.31,27.045,26.25,26.59,1150576,0.0,1.0
2022-04-01,26.84,27.735,26.13,26.7,1391206,26.84,27.735,26.13,26.7,1391206,0.0,1.0
2022-04-04,26.62,27.268,26.42,26.99,1519753,26.62,27.268,26.42,26.99,1519753,0.0,1.0
2022-04-05,26.52,27.92,25.68,26.97,1518084,26.52,27.92,25.68,26.97,1518084,0.0,1.0
2022-04-06,27.19,27.89,26.02,26.67,2195327,27.19,27.89,26.02,26.67,2195327,0.0,1.0
2022-04-07,27.34,27.76,26.5513,27.16,1312887,27.34,27.76,26.5513,27.16,1312887,0.0,1.0
2022-04-08,26.66,29.24,26.032,27.37,2350975,26.66,29.24,26.032,27.37,2350975,0.0,1.0
2022-04-11,24.78,26.3,24.45,26.3,1912846,24.78,26.3,24.45,26.3,1912846,0.0,1.0
2022-04-12,24.76,25.85,24.74,25.3,1457892,24.76,25.85,24.74,25.3,1457892,0.0,1.0
2022-04-13,26.14,26.2,24.64,25.06,2215673,26.14,26.2,24.64,25.06,2215673,0.0,1.0
2022-04-14,27.41,27.7,26.08,26.09,1633437,27.41,27.7,26.08,26.09,1633437,0.0,1.0
2022-04-18,27.55,28.1,27.08,27.62,1425269,27.55,28.1,27.08,27.62,1425269,0.0,1.0
2022-04-19,25.91,27.11,25.55,27.03,1765937,25.91,27.11,25.55,27.03,1765937,0.0,1.0
2022-04-20,24.84,25.65,24.35,25.62,2035100,24.84,25.65,24.35,25.62,2035100,0.0,1.0
2022-04-21,21.96,24.0,21.25,23.965,3762891,21.96,24.0,21.25,23.965,3762891,0.0,1.0
2022-04-22,20.7,22.13,20.52,21.95,2278221,20.7,22.13,20.52,21.95,2278221,0.0,1.0
2022-04-25,20.15,20.53,19.07,19.54,2258333,20.15,20.53,19.07,19.54,2258333,0.0,1.0
2022-04-26,19.46,20.45,19.205,19.98,1571778,19.46,20.45,19.205,19.98,1571778,0.0,1.0
2022-04-27,19.7,20.33,19.33,19.92,1467416,19.7,20.33,19.33,19.92,1467416,0.0,1.0
2022-04-28,19.33,19.66,18.51,19.51,1427454,19.33,19.66,18.51,19.51,1427454,0.0,1.0
2022-04-29,16.87,18.66,16.51,17.99,3582252,16.87,18.66,16.51,17.99,3582252,0.0,1.0
2022-05-02,16.25,16.8,15.475,16.55,2257430,16.25,16.8,15.475,16.55,2257430,0.0,1.0
2022-05-03,15.29,16.125,15.11,16.05,2991908,15.29,16.125,15.11,16.05,2991908,0.0,1.0
2022-05-04,15.46,15.82,14.66,15.43,3108712,15.46,15.82,14.66,15.43,3108712,0.0,1.0
2022-05-05,14.57,15.72,14.1396,15.55,1802304,14.57,15.72,14.1396,15.55,1802304,0.0,1.0
2022-05-06,13.77,14.45,13.68,14.37,1777847,13.77,14.45,13.68,14.37,1777847,0.0,1.0
2022-05-09,12.16,13.37,12.02,13.37,2395629,12.16,13.37,12.02,13.37,2395629,0.0,1.0
2022-05-10,12.41,12.7352,11.8,12.38,2737317,12.41,12.7352,11.8,12.38,2737317,0.0,1.0
2022-05-11,12.49,13.4,12.42,12.67,2289707,12.49,13.4,12.42,12.67,2289707,0.0,1.0
2022-05-12,11.85,12.26,11.445,12.1,2434056,11.85,12.26,11.445,12.1,2434056,0.0,1.0
2022-05-13,12.79,13.0997,12.33,12.38,2401764,12.79,13.0997,12.33,12.38,2401764,0.0,1.0
2022-05-16,13.26,13.6,13.03,13.03,1524647,13.26,13.6,13.03,13.03,1524647,0.0,1.0
2022-05-17,13.79,14.16,13.55,13.86,2329334,13.79,14.16,13.55,13.86,2329334,0.0,1.0
2022-05-18,11.54,13.17,11.42,12.972,5031411,11.54,13.17,11.42,12.972,5031411,0.0,1.0
2022-05-19,12.12,12.36,11.38,11.46,2212477,12.12,12.36,11.38,11.46,2212477,0.0,1.0
2022-05-20,11.67,12.505,11.04,12.31,2583048,11.67,12.505,11.04,12.31,2583048,0.0,1.0
2022-05-23,12.49,12.595,11.9,12.05,2099950,12.49,12.595,11.9,12.05,2099950,0.0,1.0
2022-05-24,11.87,12.35,11.7,12.19,1785599,11.87,12.35,11.7,12.19,1785599,0.0,1.0
2022-05-25,11.65,11.85,11.3,11.59,2164975,11.65,11.85,11.3,11.59,2164975,0.0,1.0
2022-05-26,11.76,11.95,11.38,11.65,1949807,11.76,11.95,11.38,11.65,1949807,0.0,1.0
2022-05-27,12.37,12.38,11.66,11.96,2216923,12.37,12.38,11.66,11.96,2216923,0.0,1.0
2022-05-31,11.8,12.71,11.74,12.61,2552210,11.8,12.71,11.74,12.61,2552210,0.0,1.0
2022-06-01,11.8,12.1,11.44,11.86,2461303,11.8,12.1,11.44,11.86,2461303,0.0,1.0
2022-06-02,12.54,12.5994,11.96,11.96,2092888,12.54,12.5994,11.96,11.96,2092888,0.0,1.0
2022-06-03,12.37,12.41,11.84,12.3,2015527,12.37,12.41,11.84,12.3,2015527,0.0,1.0
2022-06-06,12.33,12.69,11.97,12.69,1754002,12.33,12.69,11.97,12.69,1754002,0.0,1.0
2022-06-07,12.67,12.715,11.96,12.05,1635278,12.67,12.715,11.96,12.05,1635278,0.0,1.0
2022-06-08,12.14,12.74,11.98,12.54,1897680,12.14,12.74,11.98,12.54,1897680,0.0,1.0
2022-06-09,11.36,12.01,11.3,12.0,2548766,11.36,12.01,11.3,12.0,2548766,0.0,1.0
2022-06-10,11.26,11.4,10.83,10.91,2264477,11.26,11.4,10.83,10.91,2264477,0.0,1.0
2022-06-13,10.43,10.78,10.13,10.64,2445602,10.43,10.78,10.13,10.64,2445602,0.0,1.0
2022-06-14,10.75,10.82,10.2,10.56,3363103,10.75,10.82,10.2,10.56,3363103,0.0,1.0
2022-06-15,10.59,11.0299,10.36,10.95,2669738,10.59,11.0299,10.36,10.95,2669738,0.0,1.0
2022-06-16,9.96,10.485,9.875,10.2,3389859,9.96,10.485,9.875,10.2,3389859,0.0,1.0
2022-06-17,9.23,10.095,9.2,10.01,12167200,9.23,10.095,9.2,10.01,12167200,0.0,1.0
2022-06-21,9.33,9.745,9.228,9.48,2329846,9.33,9.745,9.228,9.48,2329846,0.0,1.0
2022-06-22,8.54,8.98,8.44,8.98,3400371,8.54,8.98,8.44,8.98,3400371,0.0,1.0
2022-06-23,7.11,8.49,6.93,8.3,5543829,7.11,8.49,6.93,8.3,5543829,0.0,1.0
2022-06-24,8.02,8.075,7.075,7.18,6198990,8.02,8.075,7.075,7.18,6198990,0.0,1.0
2022-06-27,8.32,8.35,7.905,8.19,2881593,8.32,8.35,7.905,8.19,2881593,0.0,1.0
2022-06-28,7.87,8.5477,7.805,8.52,2170769,7.87,8.5477,7.805,8.52,2170769,0.0,1.0
2022-06-29,7.44,7.905,7.305,7.88,1855457,7.44,7.905,7.305,7.88,1855457,0.0,1.0
2022-06-30,7.37,7.54,7.09,7.24,1652474,7.37,7.54,7.09,7.24,1652474,0.0,1.0
2022-07-01,7.28,7.42,6.955,7.16,2223462,7.28,7.42,6.955,7.16,2223462,0.0,1.0
2022-07-05,6.84,7.18,6.7006,7.0,2686008,6.84,7.18,6.7006,7.0,2686008,0.0,1.0
2022-07-06,6.89,6.995,6.58,6.84,2227620,6.89,6.995,6.58,6.84,2227620,0.0,1.0
2022-07-07,7.62,7.69,7.19,7.23,2349134,7.62,7.69,7.19,7.23,2349134,0.0,1.0
2022-07-08,7.28,7.6855,7.23,7.62,1332743,7.28,7.6855,7.23,7.62,1332743,0.0,1.0
2022-07-11,7.06,7.25,6.98,7.17,1570732,7.06,7.25,6.98,7.17,1570732,0.0,1.0
2022-07-12,7.08,7.285,6.75,6.83,1226618,7.08,7.285,6.75,6.83,1226618,0.0,1.0
2022-07-13,7.23,7.285,6.898,7.03,1254121,7.23,7.285,6.898,7.03,1254121,0.0,1.0
2022-07-14,6.72,6.975,6.62,6.93,1892057,6.72,6.975,6.62,6.93,1892057,0.0,1.0
2022-07-15,7.18,7.18,6.71,6.87,1988938,7.18,7.18,6.71,6.87,1988938,0.0,1.0
2022-07-18,7.07,7.64,7.04,7.52,2049575,7.07,7.64,7.04,7.52,2049575,0.0,1.0
2022-07-19,7.28,7.3,7.02,7.12,1799471,7.28,7.3,7.02,7.12,1799471,0.0,1.0
2022-07-20,7.15,7.27,6.985,7.23,1744627,7.15,7.27,6.985,7.23,1744627,0.0,1.0
2022-07-21,6.99,7.22,6.745,7.05,2246413,6.99,7.22,6.745,7.05,2246413,0.0,1.0
2022-07-22,7.01,7.43,6.88,7.13,2590241,7.01,7.43,6.88,7.13,2590241,0.0,1.0
2022-07-25,7.15,7.34,7.005,7.15,2945081,7.15,7.34,7.005,7.15,2945081,0.0,1.0
2022-07-26,7.04,7.19,6.79,7.09,1810610,7.04,7.19,6.79,7.09,1810610,0.0,1.0
2022-07-27,7.45,7.56,6.86,7.11,2033339,7.45,7.56,6.86,7.11,2033339,0.0,1.0
2022-07-28,7.63,7.77,7.16,7.53,1320034,7.63,7.77,7.16,7.53,1320034,0.0,1.0
2022-07-29,7.89,7.975,7.48,7.73,1576975,7.89,7.975,7.48,7.73,1576975,0.0,1.0
2022-08-01,7.76,7.9,7.515,7.85,1679500,7.76,7.9,7.515,7.85,1679500,0.0,1.0
2022-08-02,7.89,8.09,7.59,7.66,1419593,7.89,8.09,7.59,7.66,1419593,0.0,1.0
2022-08-03,7.89,8.0199,7.73,8.01,1423402,7.89,8.0199,7.73,8.01,1423402,0.0,1.0
2022-08-04,7.6,8.0199,7.57,7.87,1408719,7.6,8.0199,7.57,7.87,1408719,0.0,1.0
2022-08-05,7.86,7.95,7.37,7.56,1911193,7.86,7.95,7.37,7.56,1911193,0.0,1.0
2022-08-08,7.86,8.226,7.85,8.02,1406325,7.86,8.226,7.85,8.02,1406325,0.0,1.0
2022-08-09,8.05,8.15,7.855,7.92,1702687,8.05,8.15,7.855,7.92,1702687,0.0,1.0
2022-08-10,9.55,9.6991,8.1,8.2,3527454,9.55,9.6991,8.1,8.2,3527454,0.0,1.0
2022-08-11,9.88,10.21,9.48,9.59,3838576,9.88,10.21,9.48,9.59,3838576,0.0,1.0
2022-08-12,9.69,10.02,9.45,9.85,2929065,9.69,10.02,9.45,9.85,2929065,0.0,1.0
2022-08-15,8.89,9.3201,8.675,9.32,1750425,8.89,9.3201,8.675,9.32,1750425,0.0,1.0
2022-08-16,9.03,9.265,8.96,9.11,1656829,9.03,9.265,8.96,9.11,1656829,0.0,1.0
2022-08-17,8.6,8.86,8.51,8.812,1343683,8.6,8.86,8.51,8.812,1343683,0.0,1.0
2022-08-18,8.98,9.02,8.7212,8.75,1247524,8.98,9.02,8.7212,8.75,1247524,0.0,1.0
2022-08-19,8.21,8.76,8.18,8.69,1550987,8.21,8.76,8.18,8.69,1550987,0.0,1.0
2022-08-22,7.97,8.13,7.82,7.95,1182979,7.97,8.13,7.82,7.95,1182979,0.0,1.0
2022-08-23,8.57,8.685,8.14,8.15,1618639,8.57,8.685,8.14,8.15,1618639,0.0,1.0
2022-08-24,8.87,8.87,8.365,8.42,1075693,8.87,8.87,8.365,8.42,1075693,0.0,1.0
2022-08-25,9.16,9.22,8.85,9.0,1325449,9.16,9.22,8.85,9.0,1325449,0.0,1.0
2022-08-26,8.57,9.34,8.56,9.29,1344227,8.57,9.34,8.56,9.29,1344227,0.0,1.0
2022-08-29,8.46,8.6091,8.2887,8.4,1589083,8.46,8.6091,8.2887,8.4,1589083,0.0,1.0
2022-08-30,7.92,8.43,7.84,8.43,1713644,7.92,8.43,7.84,8.43,1713644,0.0,1.0
2022-08-31,7.72,7.92,7.61,7.87,1569987,7.72,7.92,7.61,7.87,1569987,0.0,1.0
2022-09-01,7.37,7.49,7.16,7.4,1826644,7.37,7.49,7.16,7.4,1826644,0.0,1.0
2022-09-02,7.38,7.82,7.355,7.73,1684027,7.38,7.82,7.355,7.73,1684027,0.0,1.0
2022-09-06,7.31,7.66,7.21,7.57,1545098,7.31,7.66,7.21,7.57,1545098,0.0,1.0
2022-09-07,7.4,7.455,7.05,7.21,1306547,7.4,7.455,7.05,7.21,1306547,0.0,1.0
2022-09-08,7.66,7.73,7.345,7.47,1123860,7.66,7.73,7.345,7.47,1123860,0.0,1.0
2022-09-09,8.31,8.36,7.94,7.97,1634741,8.31,8.36,7.94,7.97,1634741,0.0,1.0
2022-09-12,8.61,9.02,8.4401,8.6,2935816,8.61,9.02,8.4401,8.6,2935816,0.0,1.0
2022-09-13,8.28,8.61,8.11,8.2,2334738,8.28,8.61,8.11,8.2,2334738,0.0,1.0
2022-09-14,7.43,8.04,7.26,8.04,2719693,7.43,8.04,7.26,8.04,2719693,0.0,1.0
2022-09-15,7.4,7.71,7.26,7.26,1422167,7.4,7.71,7.26,7.26,1422167,0.0,1.0
2022-09-16,7.2,7.3,7.025,7.24,3662936,7.2,7.3,7.025,7.24,3662936,0.0,1.0
2022-09-19,7.65,7.75,6.92,7.0,2006400,7.65,7.75,6.92,7.0,2006400,0.0,1.0
2022-09-20,6.88,7.465,6.815,7.45,2109222,6.88,7.465,6.815,7.45,2109222,0.0,1.0
2022-09-21,6.71,7.05,6.7,6.94,2099798,6.71,7.05,6.7,6.94,2099798,0.0,1.0
2022-09-22,6.34,6.91,6.34,6.79,1560603,6.34,6.91,6.34,6.79,1560603,0.0,1.0
2022-09-23,5.95,6.15,5.81,6.0,2382718,5.95,6.15,5.81,6.0,2382718,0.0,1.0
2022-09-26,5.77,6.11,5.73,5.85,1885180,5.77,6.11,5.73,5.85,1885180,0.0,1.0
2022-09-27,6.09,6.39,5.96,5.96,2370877,6.09,6.39,5.96,5.96,2370877,0.0,1.0
2022-09-28,6.17,6.3,6.01,6.15,1682509,6.17,6.3,6.01,6.15,1682509,0.0,1.0
2022-09-29,6.46,6.63,5.93,6.48,3291679,6.46,6.63,5.93,6.48,3291679,0.0,1.0
2022-09-30,5.28,6.1,5.27,5.93,4404920,5.28,6.1,5.27,5.93,4404920,0.0,1.0
2022-10-03,6.265,6.395,5.44,5.45,3208522,6.265,6.395,5.44,5.45,3208522,0.0,1.0
2022-10-04,6.66,6.69,6.4,6.528,2642267,6.66,6.69,6.4,6.528,2642267,0.0,1.0
2022-10-05,6.66,6.79,6.165,6.42,2957442,6.66,6.79,6.165,6.42,2957442,0.0,1.0
2022-10-06,6.5,6.66,6.375,6.46,1971064,6.5,6.66,6.375,6.46,1971064,0.0,1.0
2022-10-07,6.08,6.39,6.035,6.32,1852245,6.08,6.39,6.035,6.32,1852245,0.0,1.0
2022-10-10,6.17,6.31,6.05,6.23,1854457,6.17,6.31,6.05,6.23,1854457,0.0,1.0
2022-10-11,5.72,6.14,5.63,5.97,2506476,5.72,6.14,5.63,5.97,2506476,0.0,1.0
2022-10-12,6.27,6.285,5.32,5.67,6988404,6.27,6.285,5.32,5.67,6988404,0.0,1.0
2022-10-13,6.51,6.565,5.77,5.95,3036090,6.51,6.565,5.77,5.95,3036090,0.0,1.0
2022-10-14,5.76,6.59,5.72,6.59,2483315,5.76,6.59,5.72,6.59,2483315,0.0,1.0
2022-10-17,6.33,6.45,5.9463,6.02,2120070,6.33,6.45,5.9463,6.02,2120070,0.0,1.0
2022-10-18,6.17,6.6,6.08,6.55,1758135,6.17,6.6,6.08,6.55,1758135,0.0,1.0
2022-10-19,5.905,6.18,5.83,6.1,1305771,5.905,6.18,5.83,6.1,1305771,0.0,1.0
2022-10-20,6.27,6.52,5.72,5.73,2171675,6.27,6.52,5.72,5.73,2171675,0.0,1.0
2022-10-21,6.78,6.8499,6.22,6.27,2061525,6.78,6.8499,6.22,6.27,2061525,0.0,1.0
2022-10-24,6.58,6.7,6.38,6.69,1515148,6.58,6.7,6.38,6.69,1515148,0.0,1.0
2022-10-25,6.98,7.15,6.39,6.46,2075600,6.98,7.15,6.39,6.46,2075600,0.0,1.0
2022-10-26,7.49,7.74,6.9905,7.05,2558163,7.49,7.74,6.9905,7.05,2558163,0.0,1.0
2022-10-27,7.37,7.56,7.21,7.5,1562103,7.37,7.56,7.21,7.5,1562103,0.0,1.0
2022-10-28,7.16,7.42,7.03,7.114,1934325,7.16,7.42,7.03,7.114,1934325,0.0,1.0
2022-10-31,7.21,7.43,7.01,7.07,1290536,7.21,7.43,7.01,7.07,1290536,0.0,1.0
2022-11-01,7.3,7.73,7.2,7.43,1720237,7.3,7.73,7.2,7.43,1720237,0.0,1.0
2022-11-02,6.55,7.29,6.55,7.29,1674229,6.55,7.29,6.55,7.29,1674229,0.0,1.0
2022-11-03,6.41,6.58,6.305,6.38,1401068,6.41,6.58,6.305,6.38,1401068,0.0,1.0
2022-11-04,7.28,7.5208,6.85,6.9,2425559,7.28,7.5208,6.85,6.9,2425559,0.0,1.0
2022-11-07,7.28,7.41,7.05,7.39,1882691,7.28,7.41,7.05,7.39,1882691,0.0,1.0
2022-11-08,7.88,8.17,7.4725,7.54,2592622,7.88,8.17,7.4725,7.54,2592622,0.0,1.0
2022-11-09,6.9,7.8,6.77,7.69,2573789,6.9,7.8,6.77,7.69,2573789,0.0,1.0
2022-11-10,7.96,8.07,7.29,7.51,2659071,7.96,8.07,7.29,7.51,2659071,0.0,1.0
2022-11-11,9.48,10.2307,8.33,8.35,7369098,9.48,10.2307,8.33,8.35,7369098,0.0,1.0
2022-11-14,9.07,9.495,8.93,9.27,2961806,9.07,9.495,8.93,9.27,2961806,0.0,1.0
2022-11-15,9.17,9.63,9.025,9.33,2483009,9.17,9.63,9.025,9.33,2483009,0.0,1.0
2022-11-16,8.92,8.97,8.64,8.95,1337039,8.92,8.97,8.64,8.95,1337039,0.0,1.0
2022-11-17,8.39,8.59,8.05,8.5,1453472,8.39,8.59,8.05,8.5,1453472,0.0,1.0
2022-11-18,8.48,8.7887,8.31,8.48,1674354,8.48,8.7887,8.31,8.48,1674354,0.0,1.0
2022-11-21,8.27,8.33,7.78,8.3175,1840365,8.27,8.33,7.78,8.3175,1840365,0.0,1.0
2022-11-22,8.63,8.6664,8.4,8.42,1111271,8.63,8.6664,8.4,8.42,1111271,0.0,1.0
2022-11-23,8.73,8.74,8.35,8.5,1232072,8.73,8.74,8.35,8.5,1232072,0.0,1.0
2022-11-25,8.44,8.91,8.4,8.81,619087,8.44,8.91,8.4,8.81,619087,0.0,1.0
2022-11-28,8.02,8.37,7.97,8.24,1562821,8.02,8.37,7.97,8.24,1562821,0.0,1.0
2022-11-29,8.43,8.63,8.22,8.26,1532739,8.43,8.63,8.22,8.26,1532739,0.0,1.0
2022-11-30,9.01,9.027,8.32,8.64,1666889,9.01,9.027,8.32,8.64,1666889,0.0,1.0
2022-12-01,8.81,9.2,8.76,9.01,1210952,8.81,9.2,8.76,9.01,1210952,0.0,1.0
2022-12-02,9.47,9.55,8.52,8.55,1656518,9.47,9.55,8.52,8.55,1656518,0.0,1.0
2022-12-05,8.18,9.64,8.11,9.48,2231536,8.18,9.64,8.11,9.48,2231536,0.0,1.0
2022-12-06,8.37,8.65,8.16,8.27,1698889,8.37,8.65,8.16,8.27,1698889,0.0,1.0
2022-12-07,8.07,8.38,8.05,8.27,1150358,8.07,8.38,8.05,8.27,1150358,0.0,1.0
2022-12-08,8.13,8.55,8.08,8.31,1731486,8.13,8.55,8.08,8.31,1731486,0.0,1.0
2022-12-09,7.75,8.24,7.74,8.08,1907602,7.75,8.24,7.74,8.08,1907602,0.0,1.0
2022-12-12,8.06,8.16,7.55,7.68,1877231,8.06,8.16,7.55,7.68,1877231,0.0,1.0
2022-12-13,8.17,8.59,7.84,8.59,2383824,8.17,8.59,7.84,8.59,2383824,0.0,1.0
2022-12-14,8.16,8.34,7.855,8.07,2320763,8.16,8.34,7.855,8.07,2320763,0.0,1.0
2022-12-15,7.35,7.99,7.32,7.96,2448208,7.35,7.99,7.32,7.96,2448208,0.0,1.0
2022-12-16,7.31,7.42,7.06,7.21,6217239,7.31,7.42,7.06,7.21,6217239,0.0,1.0
2022-12-19,7.15,7.465,7.035,7.37,1760942,7.15,7.465,7.035,7.37,1760942,0.0,1.0
2022-12-20,7.74,7.81,7.16,7.17,1822012,7.74,7.81,7.16,7.17,1822012,0.0,1.0
2022-12-21,8.06,8.31,7.765,7.98,2163713,8.06,8.31,7.765,7.98,2163713,0.0,1.0
2022-12-22,7.77,8.07,7.43,8.03,1560127,7.77,8.07,7.43,8.03,1560127,0.0,1.0
2022-12-23,7.88,7.995,7.65,7.81,1457459,7.88,7.995,7.65,7.81,1457459,0.0,1.0
2022-12-27,7.9,8.2,7.81,7.95,1118824,7.9,8.2,7.81,7.95,1118824,0.0,1.0
2022-12-28,7.6,7.945,7.59,7.87,1301144,7.6,7.945,7.59,7.87,1301144,0.0,1.0
2022-12-29,8.33,8.34,7.67,7.76,1739468,8.33,8.34,7.67,7.76,1739468,0.0,1.0
2022-12-30,8.18,8.4354,8.045,8.18,1475520,8.18,8.4354,8.045,8.18,1475520,0.0,1.0
2023-01-03,8.15,8.58,8.005,8.34,1853428,8.15,8.58,8.005,8.34,1853428,0.0,1.0
2023-01-04,8.1,8.325,8.06,8.17,1126745,8.1,8.325,8.06,8.17,1126745,0.0,1.0
2023-01-05,8.47,8.54,7.87,8.12,1240895,8.47,8.54,7.87,8.12,1240895,0.0,1.0
2023-01-06,9.32,9.41,8.55,8.7,2136327,9.32,9.41,8.55,8.7,2136327,0.0,1.0
2023-01-09,9.6,9.89,9.36,9.68,1682470,9.6,9.89,9.36,9.68,1682470,0.0,1.0
2023-01-10,10.29,10.335,9.35,9.52,1918393,10.29,10.335,9.35,9.52,1918393,0.0,1.0
2023-01-11,9.96,10.5,9.82,10.4,1927238,9.96,10.5,9.82,10.4,1927238,0.0,1.0
2023-01-12,9.88,10.26,9.235,10.13,2009110,9.88,10.26,9.235,10.13,2009110,0.0,1.0
2023-01-13,10.01,10.07,9.67,9.71,884369,10.01,10.07,9.67,9.71,884369,0.0,1.0
2023-01-17,10.48,10.5,9.8905,9.9,1632074,10.48,10.5,9.8905,9.9,1632074,0.0,1.0
2023-01-18,10.64,11.43,10.61,10.7,2666398,10.64,11.43,10.61,10.7,2666398,0.0,1.0
2023-01-19,10.12,10.47,9.96,10.3,1665455,10.12,10.47,9.96,10.3,1665455,0.0,1.0
2023-01-20,10.64,10.675,9.8401,10.1,1075336,10.64,10.675,9.8401,10.1,1075336,0.0,1.0
2023-01-23,10.63,10.75,10.385,10.68,1448462,10.63,10.75,10.385,10.68,1448462,0.0,1.0
2023-01-24,11.04,11.16,10.29,10.45,2621047,11.04,11.16,10.29,10.45,2621047,0.0,1.0
2023-01-25,11.04,11.2,10.58,10.75,1673595,11.04,11.2,10.58,10.75,1673595,0.0,1.0
2023-01-26,11.2,11.22,10.59,11.1,1895513,11.2,11.22,10.59,11.1,1895513,0.0,1.0
2023-01-27,10.99,11.25,10.78,11.07,1255103,10.99,11.25,10.78,11.07,1255103,0.0,1.0
2023-01-30,10.48,10.78,10.47,10.69,1342478,10.48,10.78,10.47,10.69,1342478,0.0,1.0
2023-01-31,11.24,11.41,10.31,10.45,2755588,11.24,11.41,10.31,10.45,2755588,0.0,1.0
2023-02-01,11.33,11.395,10.55,11.18,2335504,11.33,11.395,10.55,11.18,2335504,0.0,1.0
2023-02-02,11.58,11.88,11.36,11.45,4185129,11.58,11.88,11.36,11.45,4185129,0.0,1.0
2023-02-03,10.94,11.41,10.8632,11.325,2580820,10.94,11.41,10.8632,11.325,2580820,0.0,1.0
2023-02-06,10.55,11.87,10.35,11.38,3118924,10.55,11.87,10.35,11.38,3118924,0.0,1.0
2023-02-07,11.44,11.49,10.56,10.58,3034883,11.44,11.49,10.56,10.58,3034883,0.0,1.0
2023-02-08,10.76,11.34,10.505,11.28,2588888,10.76,11.34,10.505,11.28,2588888,0.0,1.0
2023-02-09,10.53,11.09,10.37,10.93,1845468,10.53,11.09,10.37,10.93,1845468,0.0,1.0
2023-02-10,10.22,10.42,9.985,10.39,1186073,10.22,10.42,9.985,10.39,1186073,0.0,1.0
2023-02-13,10.22,10.3599,10.01,10.24,1255372,10.22,10.3599,10.01,10.24,1255372,0.0,1.0
2023-02-14,10.54,10.59,9.92,10.12,1230730,10.54,10.59,9.92,10.12,1230730,0.0,1.0
2023-02-15,10.77,10.8,10.12,10.32,1189079,10.77,10.8,10.12,10.32,1189079,0.0,1.0
2023-02-16,10.64,11.095,10.57,10.61,1533948,10.64,11.095,10.57,10.61,1533948,0.0,1.0
2023-02-17,10.36,10.4699,10.1191,10.46,1542589,10.36,10.4699,10.1191,10.46,1542589,0.0,1.0
2023-02-21,10.27,10.55,10.22,10.4,1781654,10.27,10.55,10.22,10.4,1781654,0.0,1.0
2023-02-22,10.43,10.69,10.15,10.2,1605024,10.43,10.69,10.15,10.2,1605024,0.0,1.0
2023-02-23,10.36,10.485,9.785,10.38,2100020,10.36,10.485,9.785,10.38,2100020,0.0,1.0
2023-02-24,10.64,10.74,9.8,10.73,2816750,10.64,10.74,9.8,10.73,2816750,0.0,1.0
2023-02-27,11.28,11.38,10.73,10.89,2254474,11.28,11.38,10.73,10.89,2254474,0.0,1.0
2023-02-28,12.07,12.2,11.24,11.24,2665182,12.07,12.2,11.24,11.24,2665182,0.0,1.0
2023-03-01,12.28,12.647,11.95,12.02,2167291,12.28,12.647,11.95,12.02,2167291,0.0,1.0
2023-03-02,12.52,12.56,11.74,11.9,1572644,12.52,12.56,11.74,11.9,1572644,0.0,1.0
2023-03-03,12.9,12.965,12.45,12.61,1886326,12.9,12.965,12.45,12.61,1886326,0.0,1.0
2023-03-06,12.34,12.85,12.145,12.71,1612870,12.34,12.85,12.145,12.71,1612870,0.0,1.0
2023-03-07,12.01,12.27,11.84,12.2,2160521,12.01,12.27,11.84,12.2,2160521,0.0,1.0
2023-03-08,12.08,12.21,11.68,12.07,1371867,12.08,12.21,11.68,12.07,1371867,0.0,1.0
2023-03-09,11.33,12.21,11.255,12.09,2035992,11.33,12.21,11.255,12.09,2035992,0.0,1.0
2023-03-10,10.08,11.32,10.0,11.32,2692993,10.08,11.32,10.0,11.32,2692993,0.0,1.0
2023-03-13,9.69,9.9148,9.3,9.8,2729928,9.69,9.9148,9.3,9.8,2729928,0.0,1.0
2023-03-14,10.14,10.4,9.86,9.98,2584221,10.14,10.4,9.86,9.98,2584221,0.0,1.0
2023-03-15,9.06,9.62,8.68,9.62,3138884,9.06,9.62,8.68,9.62,3138884,0.0,1.0
2023-03-16,9.16,9.27,8.681,8.93,2088643,9.16,9.27,8.681,8.93,2088643,0.0,1.0
2023-03-17,8.66,9.14,8.615,9.04,3715215,8.66,9.14,8.615,9.04,3715215,0.0,1.0
2023-03-20,8.94,9.045,8.74,8.84,1795792,8.94,9.045,8.74,8.84,1795792,0.0,1.0
2023-03-21,9.15,9.35,9.02,9.22,1357756,9.15,9.35,9.02,9.22,1357756,0.0,1.0
2023-03-22,8.75,9.38,8.73,9.2,1402620,8.75,9.38,8.73,9.2,1402620,0.0,1.0
2023-03-23,9.01,9.285,8.79,8.87,1407521,9.01,9.285,8.79,8.87,1407521,0.0,1.0
2023-03-24,8.97,9.04,8.52,8.78,1562766,8.97,9.04,8.52,8.78,1562766,0.0,1.0
2023-03-27,9.21,9.31,8.96,9.1,964661,9.21,9.31,8.96,9.1,964661,0.0,1.0
2023-03-28,9.29,9.45,9.2,9.21,660668,9.29,9.45,9.2,9.21,660668,0.0,1.0
2023-03-29,9.65,9.8,9.49,9.5,1141548,9.65,9.8,9.49,9.5,1141548,0.0,1.0
2023-03-30,9.76,9.96,9.59,9.88,1095378,9.76,9.96,9.59,9.88,1095378,0.0,1.0
2023-03-31,10.0,10.09,9.81,9.85,1338860,10.0,10.09,9.81,9.85,1338860,0.0,1.0
2023-04-03,10.08,10.19,9.84,10.03,1263496,10.08,10.19,9.84,10.03,1263496,0.0,1.0
2023-04-04,9.55,10.08,9.21,10.06,1515903,9.55,10.08,9.21,10.06,1515903,0.0,1.0
2023-04-05,9.24,9.47,9.095,9.35,1038338,9.24,9.47,9.095,9.35,1038338,0.0,1.0
2023-04-06,9.3,9.31,8.97,9.22,735367,9.3,9.31,8.97,9.22,735367,0.0,1.0
2023-04-10,9.58,9.61,9.18,9.18,794689,9.58,9.61,9.18,9.18,794689,0.0,1.0
2023-04-11,9.64,9.92,9.64,9.74,1195543,9.64,9.92,9.64,9.74,1195543,0.0,1.0
2023-04-12,9.31,9.86,9.2425,9.86,992183,9.31,9.86,9.2425,9.86,992183,0.0,1.0
2023-04-13,9.71,9.76,9.47,9.57,951914,9.71,9.76,9.47,9.57,951914,0.0,1.0
2023-04-14,9.45,9.86,9.26,9.78,939219,9.45,9.86,9.26,9.78,939219,0.0,1.0
2023-04-17,9.65,9.67,9.35,9.51,702207,9.65,9.67,9.35,9.51,702207,0.0,1.0
2023-04-18,9.86,9.87,9.615,9.82,946987,9.86,9.87,9.615,9.82,946987,0.0,1.0
2023-04-19,9.78,9.905,9.34,9.57,1482719,9.78,9.905,9.34,9.57,1482719,0.0,1.0
2023-04-20,9.37,9.837,9.26,9.53,1238278,9.37,9.837,9.26,9.53,1238278,0.0,1.0
2023-04-21,8.76,9.25,8.582,9.25,1759646,8.76,9.25,8.582,9.25,1759646,0.0,1.0
2023-04-24,8.84,8.91,8.71,8.72,886681,8.84,8.91,8.71,8.72,886681,0.0,1.0
2023-04-25,8.14,8.65,8.1,8.65,1615391,8.14,8.65,8.1,8.65,1615391,0.0,1.0
2023-04-26,8.18,8.33,8.06,8.3,1039136,8.18,8.33,8.06,8.3,1039136,0.0,1.0
2023-04-27,8.4,8.42,8.2,8.21,1142517,8.4,8.42,8.2,8.21,1142517,0.0,1.0
2023-04-28,8.59,8.62,8.3,8.4,877059,8.59,8.62,8.3,8.4,877059,0.0,1.0
2023-05-01,8.57,8.85,8.395,8.8,776345,8.57,8.85,8.395,8.8,776345,0.0,1.0
2023-05-02,8.28,8.45,8.0701,8.38,1197061,8.28,8.45,8.0701,8.38,1197061,0.0,1.0
2023-05-03,8.1,8.43,8.05,8.22,906079,8.1,8.43,8.05,8.22,906079,0.0,1.0
2023-05-04,7.93,8.12,7.76,8.07,1024949,7.93,8.12,7.76,8.07,1024949,0.0,1.0
2023-05-05,8.29,8.32,8.06,8.24,986725,8.29,8.32,8.06,8.24,986725,0.0,1.0
2023-05-08,8.46,8.67,8.36,8.58,1208867,8.46,8.67,8.36,8.58,1208867,0.0,1.0
2023-05-09,7.8,8.18,7.52,7.91,2250248,7.8,8.18,7.52,7.91,2250248,0.0,1.0
2023-05-10,7.6,8.04,7.44,7.93,1800131,7.6,8.04,7.44,7.93,1800131,0.0,1.0
2023-05-11,7.2,7.55,7.18,7.32,1469984,7.2,7.55,7.18,7.32,1469984,0.0,1.0
2023-05-12,7.34,7.3901,7.21,7.3,1535872,7.34,7.3901,7.21,7.3,1535872,0.0,1.0
2023-05-15,7.64,7.7762,7.45,7.47,1627739,7.64,7.7762,7.45,7.47,1627739,0.0,1.0
2023-05-16,7.64,7.9204,7.56,7.59,1371720,7.64,7.9204,7.56,7.59,1371720,0.0,1.0
2023-05-17,8.01,8.08,7.74,7.85,999014,8.01,8.08,7.74,7.85,999014,0.0,1.0
2023-05-18,8.05,8.13,7.715,7.94,870102,8.05,8.13,7.715,7.94,870102,0.0,1.0
2023-05-19,7.97,8.2199,7.89,8.21,907596,7.97,8.2199,7.89,8.21,907596,0.0,1.0
2023-05-22,8.23,8.295,7.895,7.97,922230,8.23,8.295,7.895,7.97,922230,0.0,1.0
2023-05-23,8.18,8.405,7.97,8.18,1202766,8.18,8.405,7.97,8.18,1202766,0.0,1.0
2023-05-24,7.99,8.09,7.825,8.03,927194,7.99,8.09,7.825,8.03,927194,0.0,1.0
2023-05-25,7.95,8.21,7.87,8.08,1058987,7.95,8.21,7.87,8.08,1058987,0.0,1.0
2023-05-26,8.16,8.225,8.015,8.08,1013474,8.16,8.225,8.015,8.08,1013474,0.0,1.0
2023-05-30,8.01,8.24,7.91,8.24,992375,8.01,8.24,7.91,8.24,992375,0.0,1.0
2023-05-31,7.84,7.99,7.56,7.9,1468130,7.84,7.99,7.56,7.9,1468130,0.0,1.0
2023-06-01,8.3,8.355,7.78,7.91,1391595,8.3,8.355,7.78,7.91,1391595,0.0,1.0
2023-06-02,8.63,8.815,8.495,8.66,1130487,8.63,8.815,8.495,8.66,1130487,0.0,1.0
2023-06-05,8.51,8.72,8.1,8.67,1678256,8.51,8.72,8.1,8.67,1678256,0.0,1.0
2023-06-06,8.68,8.815,8.32,8.4,1133103,8.68,8.815,8.32,8.4,1133103,0.0,1.0
2023-06-07,8.69,8.955,8.675,8.8,1240207,8.69,8.955,8.675,8.8,1240207,0.0,1.0
2023-06-08,8.58,8.9,8.475,8.78,1437061,8.58,8.9,8.475,8.78,1437061,0.0,1.0
2023-06-09,8.42,8.66,8.195,8.63,1326479,8.42,8.66,8.195,8.63,1326479,0.0,1.0
2023-06-12,8.98,9.05,8.33,8.33,2496341,8.98,9.05,8.33,8.33,2496341,0.0,1.0
2023-06-13,9.51,9.8,9.2,9.25,2071457,9.51,9.8,9.2,9.25,2071457,0.0,1.0
2023-06-14,9.77,9.89,9.535,9.73,2191301,9.77,9.89,9.535,9.73,2191301,0.0,1.0
2023-06-15,9.82,9.89,9.55,9.66,1638274,9.82,9.89,9.55,9.66,1638274,0.0,1.0
2023-06-16,9.74,9.8,9.5212,9.8,2586568,9.74,9.8,9.5212,9.8,2586568,0.0,1.0
2023-06-20,9.21,9.58,9.0526,9.58,1443899,9.21,9.58,9.0526,9.58,1443899,0.0,1.0
2023-06-21,9.45,9.51,9.06,9.13,925288,9.45,9.51,9.06,9.13,925288,0.0,1.0
2023-06-22,9.04,9.33,8.93,9.33,1104948,9.04,9.33,8.93,9.33,1104948,0.0,1.0
2023-06-23,8.78,8.87,8.67,8.7,1216687,8.78,8.87,8.67,8.7,1216687,0.0,1.0
2023-06-26,8.69,8.86,8.63,8.7,835968,8.69,8.86,8.63,8.7,835968,0.0,1.0
2023-06-27,9.0,9.055,8.67,8.695,859440,9.0,9.055,8.67,8.695,859440,0.0,1.0
2023-06-28,8.79,8.93,8.705,8.88,675153,8.79,8.93,8.705,8.88,675153,0.0,1.0
2023-06-29,8.79,8.88,8.71,8.79,676479,8.79,8.88,8.71,8.79,676479,0.0,1.0
2023-06-30,8.72,8.9,8.65,8.87,760273,8.72,8.9,8.65,8.87,760273,0.0,1.0
2023-07-03,9.08,9.23,8.84,8.85,661914,9.08,9.23,8.84,8.85,661914,0.0,1.0
2023-07-05,8.64,8.92,8.495,8.92,1717130,8.64,8.92,8.495,8.92,1717130,0.0,1.0
2023-07-06,8.42,8.44,8.11,8.42,1231762,8.42,8.44,8.11,8.42,1231762,0.0,1.0
2023-07-07,8.85,8.95,8.44,8.48,1057813,8.85,8.95,8.44,8.48,1057813,0.0,1.0
2023-07-10,8.81,9.075,8.73,8.77,965067,8.81,9.075,8.73,8.77,965067,0.0,1.0
2023-07-11,8.2,8.46,7.815,8.3,3202374,8.2,8.46,7.815,8.3,3202374,0.0,1.0
2023-07-12,8.39,8.6,8.255,8.43,1876305,8.39,8.6,8.255,8.43,1876305,0.0,1.0
2023-07-13,9.08,9.12,8.44,8.48,1871076,9.08,9.12,8.44,8.48,1871076,0.0,1.0
2023-07-14,8.73,9.09,8.645,9.0,1745601,8.73,9.09,8.645,9.0,1745601,0.0,1.0
2023-07-17,9.04,9.065,8.5672,8.59,1291371,9.04,9.065,8.5672,8.59,1291371,0.0,1.0
2023-07-18,8.88,9.16,8.7999,9.02,740211,8.88,9.16,8.7999,9.02,740211,0.0,1.0
2023-07-19,9.11,9.11,8.685,8.88,919552,9.11,9.11,8.685,8.88,919552,0.0,1.0
2023-07-20,8.75,9.3,8.7,9.25,1296176,8.75,9.3,8.7,9.25,1296176,0.0,1.0
2023-07-21,8.82,8.83,8.6194,8.79,652946,8.82,8.83,8.6194,8.79,652946,0.0,1.0
2023-07-24,8.91,9.12,8.7,8.86,615954,8.91,9.12,8.7,8.86,615954,0.0,1.0
2023-07-25,9.14,9.375,8.98,8.98,888592,9.14,9.375,8.98,8.98,888592,0.0,1.0
2023-07-26,9.16,9.2001,9.005,9.02,746643,9.16,9.2001,9.005,9.02,746643,0.0,1.0
2023-07-27,8.96,9.22,8.92,9.18,656680,8.96,9.22,8.92,9.18,656680,0.0,1.0
2023-07-28,9.08,9.13,8.85,9.0,600815,9.08,9.13,8.85,9.0,600815,0.0,1.0
2023-07-31,9.3,9.37,9.14,9.2,716163,9.3,9.37,9.14,9.2,716163,0.0,1.0
2023-08-01,9.24,9.27,9.02,9.1,462989,9.24,9.27,9.02,9.1,462989,0.0,1.0
2023-08-02,8.74,9.0,8.7,9.0,914883,8.74,9.0,8.7,9.0,914883,0.0,1.0
2023-08-03,9.24,9.28,8.69,8.73,1175180,9.24,9.28,8.69,8.73,1175180,0.0,1.0
2023-08-04,9.055,9.3,8.99,9.21,992475,9.055,9.3,8.99,9.21,992475,0.0,1.0
2023-08-07,9.15,9.175,8.88,9.17,668266,9.15,9.175,8.88,9.17,668266,0.0,1.0
2023-08-08,8.98,8.98,8.675,8.86,859919,8.98,8.98,8.675,8.86,859919,0.0,1.0
2023-08-09,8.99,9.03,8.745,9.0,937315,8.99,9.03,8.745,9.0,937315,0.0,1.0
2023-08-10,8.22,9.1386,8.09,9.08,1926336,8.22,9.1386,8.09,9.08,1926336,0.0,1.0
2023-08-11,8.07,8.28,7.89,8.15,1155337,8.07,8.28,7.89,8.15,1155337,0.0,1.0
2023-08-14,8.08,8.205,7.75,7.94,1312349,8.08,8.205,7.75,7.94,1312349,0.0,1.0
2023-08-15,7.8,8.05,7.77,7.93,1075799,7.8,8.05,7.77,7.93,1075799,0.0,1.0
2023-08-16,7.77,8.02,7.68,7.75,979591,7.77,8.02,7.68,7.75,979591,0.0,1.0
2023-08-17,8.16,8.31,7.88,7.93,1364065,8.16,8.31,7.88,7.93,1364065,0.0,1.0
2023-08-18,8.1,8.15,7.73,7.97,1433184,8.1,8.15,7.73,7.97,1433184,0.0,1.0
2023-08-21,7.89,8.1,7.8,8.1,951330,7.89,8.1,7.8,8.1,951330,0.0,1.0
2023-08-22,7.92,8.08,7.77,8.03,910392,7.92,8.08,7.77,8.03,910392,0.0,1.0
2023-08-23,7.72,7.95,7.685,7.92,1152880,7.72,7.95,7.685,7.92,1152880,0.0,1.0
2023-08-24,7.38,7.72,7.27,7.66,2045557,7.38,7.72,7.27,7.66,2045557,0.0,1.0
2023-08-25,7.28,7.5268,7.175,7.45,1102787,7.28,7.5268,7.175,7.45,1102787,0.0,1.0
2023-08-28,7.33,7.425,7.28,7.29,812816,7.33,7.425,7.28,7.29,812816,0.0,1.0
2023-08-29,7.55,7.5779,7.21,7.31,749184,7.55,7.5779,7.21,7.31,749184,0.0,1.0
2023-08-30,7.49,7.65,7.43,7.59,972271,7.49,7.65,7.43,7.59,972271,0.0,1.0
2023-08-31,7.44,7.71,7.44,7.5,1268411,7.44,7.71,7.44,7.5,1268411,0.0,1.0
2023-09-01,7.74,7.78,7.6,7.65,1097329,7.74,7.78,7.6,7.65,1097329,0.0,1.0
2023-09-05,7.45,7.62,7.3501,7.62,1132881,7.45,7.62,7.3501,7.62,1132881,0.0,1.0
2023-09-06,7.56,7.57,7.39,7.42,1013679,7.56,7.57,7.39,7.42,1013679,0.0,1.0
2023-09-07,7.3,7.39,7.145,7.39,1214220,7.3,7.39,7.145,7.39,1214220,0.0,1.0
2023-09-08,7.07,7.28,6.99,7.24,1343420,7.07,7.28,6.99,7.24,1343420,0.0,1.0
2023-09-11,7.44,7.47,7.2,7.2,1566116,7.44,7.47,7.2,7.2,1566116,0.0,1.0
2023-09-12,7.34,7.51,7.3,7.38,718317,7.34,7.51,7.3,7.38,718317,0.0,1.0
2023-09-13,7.25,7.4,7.185,7.37,970250,7.25,7.4,7.185,7.37,970250,0.0,1.0
2023-09-14,7.59,7.66,7.43,7.43,1130406,7.59,7.66,7.43,7.43,1130406,0.0,1.0
2023-09-15,7.52,7.64,7.42,7.58,3224858,7.52,7.64,7.42,7.58,3224858,0.0,1.0
2023-09-18,7.28,7.55,7.27,7.53,880171,7.28,7.55,7.27,7.53,880171,0.0,1.0
2023-09-19,6.88,7.375,6.87,7.3,1224581,6.88,7.375,6.87,7.3,1224581,0.0,1.0
2023-09-20,7.11,7.24,6.93,6.96,1346597,7.11,7.24,6.93,6.96,1346597,0.0,1.0
2023-09-21,6.81,7.03,6.79,6.9,705560,6.81,7.03,6.79,6.9,705560,0.0,1.0
2023-09-22,6.82,6.96,6.79,6.94,755197,6.82,6.96,6.79,6.94,755197,0.0,1.0
2023-09-25,6.55,6.73,6.48,6.73,849191,6.55,6.73,6.48,6.73,849191,0.0,1.0
2023-09-26,6.52,6.615,6.43,6.5,791811,6.52,6.615,6.43,6.5,791811,0.0,1.0
2023-09-27,6.5,6.67,6.415,6.58,803590,6.5,6.67,6.415,6.58,803590,0.0,1.0
2023-09-28,6.61,6.77,6.54,6.61,977300,6.61,6.77,6.54,6.61,977300,0.0,1.0
2023-09-29,7.19,7.3,6.83,6.85,1980956,7.19,7.3,6.83,6.85,1980956,0.0,1.0
2023-10-02,6.97,7.2188,6.89,7.1,1098551,6.97,7.2188,6.89,7.1,1098551,0.0,1.0
2023-10-03,6.79,7.0,6.715,6.78,699061,6.79,7.0,6.715,6.78,699061,0.0,1.0
2023-10-04,6.51,6.81,6.34,6.76,1112611,6.51,6.81,6.34,6.76,1112611,0.0,1.0
2023-10-05,6.29,6.61,6.29,6.49,1163079,6.29,6.61,6.29,6.49,1163079,0.0,1.0
2023-10-06,6.45,6.52,6.18,6.25,905934,6.45,6.52,6.18,6.25,905934,0.0,1.0
2023-10-09,6.57,6.66,6.311,6.38,670386,6.57,6.66,6.311,6.38,670386,0.0,1.0
2023-10-10,6.85,6.92,6.495,6.59,716737,6.85,6.92,6.495,6.59,716737,0.0,1.0
2023-10-11,6.79,6.95,6.63,6.94,625161,6.79,6.95,6.63,6.94,625161,0.0,1.0
2023-10-12,6.58,6.79,6.41,6.79,735040,6.58,6.79,6.41,6.79,735040,0.0,1.0
2023-10-13,6.51,6.71,6.47,6.6,518520,6.51,6.71,6.47,6.6,518520,0.0,1.0
2023-10-16,6.58,6.74,6.575,6.64,444134,6.58,6.74,6.575,6.64,444134,0.0,1.0
2023-10-17,6.8,7.17,6.485,6.5,1578674,6.8,7.17,6.485,6.5,1578674,0.0,1.0
2023-10-18,6.49,6.78,6.415,6.78,963059,6.49,6.78,6.415,6.78,963059,0.0,1.0
2023-10-19,6.13,6.47,6.12,6.43,994656,6.13,6.47,6.12,6.43,994656,0.0,1.0
2023-10-20,6.07,6.175,5.94,6.08,1040480,6.07,6.175,5.94,6.08,1040480,0.0,1.0
2023-10-23,5.89,6.1,5.855,5.99,762104,5.89,6.1,5.855,5.99,762104,0.0,1.0
2023-10-24,6.05,6.2,6.0,6.06,1199003,6.05,6.2,6.0,6.06,1199003,0.0,1.0
2023-10-25,5.8,6.08,5.755,6.06,1355414,5.8,6.08,5.755,6.06,1355414,0.0,1.0
2023-10-26,5.79,5.9702,5.71,5.8,1740880,5.79,5.9702,5.71,5.8,1740880,0.0,1.0
2023-10-27,6.18,6.19,5.7,5.86,1565253,6.18,6.19,5.7,5.86,1565253,0.0,1.0
2023-10-30,6.73,6.83,6.3002,6.31,1504502,6.73,6.83,6.3002,6.31,1504502,0.0,1.0
2023-10-31,6.61,6.7,6.53,6.7,874996,6.61,6.7,6.53,6.7,874996,0.0,1.0
2023-11-01,6.4,6.695,6.255,6.64,857118,6.4,6.695,6.255,6.64,857118,0.0,1.0
2023-11-02,6.83,6.83,6.6,6.6,1068962,6.83,6.83,6.6,6.6,1068962,0.0,1.0
2023-11-03,6.87,7.23,6.7811,7.03,1053221,6.87,7.23,6.7811,7.03,1053221,0.0,1.0
2023-11-06,6.81,6.97,6.73,6.97,824626,6.81,6.97,6.73,6.97,824626,0.0,1.0
2023-11-07,6.51,6.68,6.485,6.66,871745,6.51,6.68,6.485,6.66,871745,0.0,1.0
2023-11-08,6.44,6.6301,6.4,6.49,1114808,6.44,6.6301,6.4,6.49,1114808,0.0,1.0
2023-11-09,6.63,6.97,6.2543,6.3,1895700,6.63,6.97,6.2543,6.3,1895700,0.0,1.0
2023-11-10,6.69,6.875,6.57,6.64,1042040,6.69,6.875,6.57,6.64,1042040,0.0,1.0
2023-11-13,6.73,6.88,6.55,6.67,1261985,6.73,6.88,6.55,6.67,1261985,0.0,1.0
2023-11-14,7.53,7.605,7.0,7.0,1587881,7.53,7.605,7.0,7.0,1587881,0.0,1.0
2023-11-15,7.57,7.78,7.38,7.56,1344106,7.57,7.78,7.38,7.56,1344106,0.0,1.0
2023-11-16,7.47,7.81,7.39,7.54,1435601,7.47,7.81,7.39,7.54,1435601,0.0,1.0
2023-11-17,7.8,7.9492,7.6,7.6,1700030,7.8,7.9492,7.6,7.6,1700030,0.0,1.0
2023-11-20,8.07,8.305,7.82,7.93,1882907,8.07,8.305,7.82,7.93,1882907,0.0,1.0
2023-11-21,8.06,8.23,7.975,8.01,1628116,8.06,8.23,7.975,8.01,1628116,0.0,1.0
2023-11-22,7.85,8.135,7.71,8.06,1253613,7.85,8.135,7.71,8.06,1253613,0.0,1.0
2023-11-24,7.95,8.045,7.79,7.86,396261,7.95,8.045,7.79,7.86,396261,0.0,1.0
2023-11-27,7.77,7.955,7.76,7.85,1308273,7.77,7.955,7.76,7.85,1308273,0.0,1.0
2023-11-28,7.7,7.8,7.629,7.77,759810,7.7,7.8,7.629,7.77,759810,0.0,1.0
2023-11-29,7.79,7.94,7.72,7.81,1111102,7.79,7.94,7.72,7.81,1111102,0.0,1.0
2023-11-30,7.86,7.94,7.81,7.82,1051657,7.86,7.94,7.81,7.82,1051657,0.0,1.0
2023-12-01,8.39,8.6,7.79,7.92,2162234,8.39,8.6,7.79,7.92,2162234,0.0,1.0
2023-12-04,8.24,8.44,8.16,8.23,1217817,8.24,8.44,8.16,8.23,1217817,0.0,1.0
2023-12-05,7.67,8.195,7.65,8.17,1373365,7.67,8.195,7.65,8.17,1373365,0.0,1.0
2023-12-06,7.37,7.9,7.34,7.82,1557758,7.37,7.9,7.34,7.82,1557758,0.0,1.0
2023-12-07,7.56,7.57,7.28,7.43,1669211,7.56,7.57,7.28,7.43,1669211,0.0,1.0
2023-12-08,7.9,7.98,7.53,7.56,1269418,7.9,7.98,7.53,7.56,1269418,0.0,1.0
2023-12-11,8.14,8.395,7.63,7.79,1708246,8.14,8.395,7.63,7.79,1708246,0.0,1.0
2023-12-12,7.95,8.21,7.83,8.15,1023046,7.95,8.21,7.83,8.15,1023046,0.0,1.0
2023-12-13,8.58,8.595,7.76,7.95,1166032,8.58,8.595,7.76,7.95,1166032,0.0,1.0
2023-12-14,9.47,9.5,8.8737,8.95,2571017,9.47,9.5,8.8737,8.95,2571017,0.0,1.0
2023-12-15,9.74,10.19,9.52,9.6,5241892,9.74,10.19,9.52,9.6,5241892,0.0,1.0
2023-12-18,10.34,10.525,10.0215,10.2,3066503,10.34,10.525,10.0215,10.2,3066503,0.0,1.0
2023-12-19,11.79,11.91,10.48,10.49,3815235,11.79,11.91,10.48,10.49,3815235,0.0,1.0
2023-12-20,11.58,12.25,11.12,11.71,3606898,11.58,12.25,11.12,11.71,3606898,0.0,1.0
2023-12-21,12.24,12.27,11.55,11.82,1643209,12.24,12.27,11.55,11.82,1643209,0.0,1.0
2023-12-22,12.65,13.17,12.35,12.52,2293668,12.65,13.17,12.35,12.52,2293668,0.0,1.0
2023-12-26,12.51,12.82,12.3599,12.82,1108315,12.51,12.82,12.3599,12.82,1108315,0.0,1.0
2023-12-27,12.59,12.805,12.415,12.66,1602860,12.59,12.805,12.415,12.66,1602860,0.0,1.0
2023-12-28,12.67,12.735,12.17,12.32,1989828,12.67,12.735,12.17,12.32,1989828,0.0,1.0
2023-12-29,12.14,12.51,12.08,12.51,1630593,12.14,12.51,12.08,12.51,1630593,0.0,1.0
2024-01-02,11.92,12.28,11.71,11.89,1780060,11.92,12.28,11.71,11.89,1780060,0.0,1.0
2024-01-03,10.755,11.526,10.715,11.5,2380782,10.755,11.526,10.715,11.5,2380782,0.0,1.0
2024-01-04,10.91,11.185,10.671,10.72,2059456,10.91,11.185,10.671,10.72,2059456,0.0,1.0
2024-01-05,10.95,11.125,10.58,10.73,971466,10.95,11.125,10.58,10.73,971466,0.0,1.0
2024-01-08,10.65,10.88,10.55,10.88,1597782,10.65,10.88,10.55,10.88,1597782,0.0,1.0
2024-01-09,11.69,12.5699,11.18,11.4,3991974,11.69,12.5699,11.18,11.4,3991974,0.0,1.0
2024-01-10,11.36,11.78,11.22,11.64,1603168,11.36,11.78,11.22,11.64,1603168,0.0,1.0
2024-01-11,11.34,11.44,11.108,11.38,1212857,11.34,11.44,11.108,11.38,1212857,0.0,1.0
2024-01-12,10.89,11.74,10.83,11.59,1153247,10.89,11.74,10.83,11.59,1153247,0.0,1.0
2024-01-16,10.53,10.875,10.425,10.79,1505380,10.53,10.875,10.425,10.79,1505380,0.0,1.0
2024-01-17,10.5,10.575,10.18,10.25,1061590,10.5,10.575,10.18,10.25,1061590,0.0,1.0
2024-01-18,10.23,10.67,10.215,10.57,1152670,10.23,10.67,10.215,10.57,1152670,0.0,1.0
2024-01-19,10.27,10.37,10.02,10.36,1221871,10.27,10.37,10.02,10.36,1221871,0.0,1.0
2024-01-22,10.21,10.39,10.015,10.19,1526403,10.21,10.39,10.015,10.19,1526403,0.0,1.0
2024-01-23,11.27,11.33,10.64,10.64,2305105,11.27,11.33,10.64,10.64,2305105,0.0,1.0
2024-01-24,11.16,11.75,11.08,11.68,1637933,11.16,11.75,11.08,11.68,1637933,0.0,1.0
2024-01-25,11.12,11.435,10.98,11.26,1176234,11.12,11.435,10.98,11.26,1176234,0.0,1.0
2024-01-26,11.58,11.665,11.324,11.44,1034242,11.58,11.665,11.324,11.44,1034242,0.0,1.0
2024-01-29,11.97,11.985,11.37,11.6,859520,11.97,11.985,11.37,11.6,859520,0.0,1.0
2024-01-30,11.54,12.06,11.335,12.06,898418,11.54,12.06,11.335,12.06,898418,0.0,1.0
2024-01-31,11.15,11.79,11.14,11.51,1252216,11.15,11.79,11.14,11.51,1252216,0.0,1.0
2024-02-01,11.25,11.4,10.938,11.27,1019272,11.25,11.4,10.938,11.27,1019272,0.0,1.0
2024-02-02,10.92,11.02,10.49,11.0,1545514,10.92,11.02,10.49,11.0,1545514,0.0,1.0
2024-02-05,10.34,10.68,10.05,10.61,1348109,10.34,10.68,10.05,10.61,1348109,0.0,1.0
2024-02-06,10.61,10.67,10.365,10.5,860728,10.61,10.67,10.365,10.5,860728,0.0,1.0
2024-02-07,10.37,10.6124,10.1301,10.59,1294264,10.37,10.6124,10.1301,10.59,1294264,0.0,1.0
2024-02-08,10.59,10.68,10.28,10.42,1420026,10.59,10.68,10.28,10.42,1420026,0.0,1.0
2024-02-09,10.42,10.65,10.33,10.62,974058,10.42,10.65,10.33,10.62,974058,0.0,1.0
2024-02-12,10.85,10.96,10.56,10.56,912117,10.85,10.96,10.56,10.56,912117,0.0,1.0
2024-02-13,9.97,10.31,9.9,10.28,1969471,9.97,10.31,9.9,10.28,1969471,0.0,1.0
2024-02-14,10.45,10.48,10.045,10.25,1488745,10.45,10.48,10.045,10.25,1488745,0.0,1.0
2024-02-15,10.68,10.86,10.49,10.65,1143025,10.68,10.86,10.49,10.65,1143025,0.0,1.0
2024-02-16,10.65,10.9,10.5389,10.67,776898,10.65,10.9,10.5389,10.67,776898,0.0,1.0
2024-02-20,10.21,10.425,10.12,10.33,1110045,10.21,10.425,10.12,10.33,1110045,0.0,1.0
2024-02-21,10.6,10.62,10.3,10.33,1287245,10.6,10.62,10.3,10.33,1287245,0.0,1.0
2024-02-22,10.25,11.0,9.85,11.0,2652318,10.25,11.0,9.85,11.0,2652318,0.0,1.0
2024-02-23,10.02,10.24,9.985,10.15,1455928,10.02,10.24,9.985,10.15,1455928,0.0,1.0
2024-02-26,10.02,10.05,9.645,9.88,1732339,10.02,10.05,9.645,9.88,1732339,0.0,1.0
2024-02-27,10.3,10.55,9.855,10.24,1402182,10.3,10.55,9.855,10.24,1402182,0.0,1.0
2024-02-28,10.08,10.43,10.02,10.02,975205,10.08,10.43,10.02,10.02,975205,0.0,1.0
2024-02-29,10.47,10.57,10.3,10.33,1015529,10.47,10.57,10.3,10.33,1015529,0.0,1.0
2024-03-01,10.6,10.735,10.37,10.65,892404,10.6,10.735,10.37,10.65,892404,0.0,1.0
2024-03-04,10.53,10.785,10.4,10.57,1018733,10.53,10.785,10.4,10.57,1018733,0.0,1.0
2024-03-05,10.29,10.33,10.0625,10.32,1068983,10.29,10.33,10.0625,10.32,1068983,0.0,1.0
2024-03-06,10.87,11.135,10.4017,10.57,1298388,10.87,11.135,10.4017,10.57,1298388,0.0,1.0
2024-03-07,11.38,11.725,11.0376,11.06,1363599,11.38,11.725,11.0376,11.06,1363599,0.0,1.0
2024-03-08,11.46,11.775,11.205,11.55,955731,11.46,11.775,11.205,11.55,955731,0.0,1.0
2024-03-11,11.47,11.53,11.24,11.3,755461,11.47,11.53,11.24,11.3,755461,0.0,1.0
2024-03-12,11.26,11.6,11.12,11.55,769056,11.26,11.6,11.12,11.55,769056,0.0,1.0
2024-03-13,11.66,11.955,11.4,11.43,1179864,11.66,11.955,11.4,11.43,1179864,0.0,1.0
2024-03-14,11.79,11.83,11.35,11.58,1173506,11.79,11.83,11.35,11.58,1173506,0.0,1.0
2024-03-15,12.06,12.3997,11.8,11.8,2980497,12.06,12.3997,11.8,11.8,2980497,0.0,1.0
2024-03-18,12.27,12.46,12.065,12.15,1327570,12.27,12.46,12.065,12.15,1327570,0.0,1.0
2024-03-19,11.73,12.12,11.56,12.07,1210565,11.73,12.12,11.56,12.07,1210565,0.0,1.0
2024-03-20,12.67,12.75,11.72,11.72,1506300,12.67,12.75,11.72,11.72,1506300,0.0,1.0
2024-03-21,12.66,12.96,12.545,12.85,1276722,12.66,12.96,12.545,12.85,1276722,0.0,1.0
2024-03-22,13.22,13.355,12.5,12.5,1430078,13.22,13.355,12.5,12.5,1430078,0.0,1.0
2024-03-25,13.88,14.55,13.43,13.47,2152387,13.88,14.55,13.43,13.47,2152387,0.0,1.0
2024-03-26,14.01,14.21,13.73,13.96,1336632,14.01,14.21,13.73,13.96,1336632,0.0,1.0
2024-03-27,14.78,14.87,14.035,14.06,1793712,14.78,14.87,14.035,14.06,1793712,0.0,1.0
2024-03-28,15.39,15.6,14.77,14.77,2224631,15.39,15.6,14.77,14.77,2224631,0.0,1.0
2024-04-01,15.53,15.6,14.916,15.6,1620010,15.53,15.6,14.916,15.6,1620010,0.0,1.0
2024-04-02,16.23,16.61,15.25,15.48,2374059,16.23,16.61,15.25,15.48,2374059,0.0,1.0
2024-04-03,16.78,16.995,16.105,16.13,1991065,16.78,16.995,16.105,16.13,1991065,0.0,1.0
2024-04-04,16.11,17.04,15.87,16.9,2181355,16.11,17.04,15.87,16.9,2181355,0.0,1.0
2024-04-05,16.7,16.75,15.94,16.0,1154522,16.7,16.75,15.94,16.0,1154522,0.0,1.0
2024-04-08,17.09,17.24,16.61,17.07,1523178,17.09,17.24,16.61,17.07,1523178,0.0,1.0
2024-04-09,17.02,17.5799,16.64,17.3,1302407,17.02,17.5799,16.64,17.3,1302407,0.0,1.0
2024-04-10,16.74,16.88,16.1,16.15,1353171,16.74,16.88,16.1,16.15,1353171,0.0,1.0
2024-04-11,16.73,16.9,16.27,16.8,870140,16.73,16.9,16.27,16.8,870140,0.0,1.0
2024-04-12,16.48,17.86,16.25,17.35,1532979,16.48,17.86,16.25,17.35,1532979,0.0,1.0
2024-04-15,17.75,18.64,17.19,17.2,2518866,17.75,18.64,17.19,17.2,2518866,0.0,1.0
2024-04-16,17.5,17.5475,16.7,17.0,1700938,17.5,17.5475,16.7,17.0,1700938,0.0,1.0
2024-04-17,17.51,18.37,17.425,17.93,2023702,17.51,18.37,17.425,17.93,2023702,0.0,1.0
2024-04-18,17.42,17.825,17.02,17.67,1252530,17.42,17.825,17.02,17.67,1252530,0.0,1.0
2024-04-19,17.89,18.09,17.1,17.4,1651349,17.89,18.09,17.1,17.4,1651349,0.0,1.0
2024-04-22,17.99,18.26,17.2173,17.72,1227794,17.99,18.26,17.2173,17.72,1227794,0.0,1.0
2024-04-23,17.55,17.87,16.76,17.25,1453062,17.55,17.87,16.76,17.25,1453062,0.0,1.0
2024-04-24,17.39,17.83,17.25,17.55,1186076,17.39,17.83,17.25,17.55,1186076,0.0,1.0
2024-04-25,17.61,17.74,16.93,17.24,1084574,17.61,17.74,16.93,17.24,1084574,0.0,1.0
2024-04-26,17.97,18.13,17.53,17.75,1368779,17.97,18.13,17.53,17.75,1368779,0.0,1.0
2024-04-29,17.98,18.21,17.805,18.06,1182525,17.98,18.21,17.805,18.06,1182525,0.0,1.0
2024-04-30,17.35,17.72,17.1251,17.44,1332317,17.35,17.72,17.1251,17.44,1332317,0.0,1.0
2024-05-01,16.01,17.54,15.41,17.32,2919187,16.01,17.54,15.41,17.32,2919187,0.0,1.0
2024-05-02,16.28,16.46,15.67,16.3,1713015,16.28,16.46,15.67,16.3,1713015,0.0,1.0
2024-05-03,16.81,16.88,16.27,16.56,1228864,16.81,16.88,16.27,16.56,1228864,0.0,1.0
2024-05-06,17.4,17.735,17.205,17.29,1056708,17.4,17.735,17.205,17.29,1056708,0.0,1.0
2024-05-07,17.55,17.66,17.29,17.44,1859989,17.55,17.66,17.29,17.44,1859989,0.0,1.0
2024-05-08,16.86,17.36,16.84,17.21,1120948,16.86,17.36,16.84,17.21,1120948,0.0,1.0
2024-05-09,17.13,17.46,16.85,16.97,1351206,17.13,17.46,16.85,16.97,1351206,0.0,1.0
2024-05-10,17.14,17.54,16.98,17.32,839338,17.14,17.54,16.98,17.32,839338,0.0,1.0
2024-05-13,17.78,18.095,17.33,17.33,1434448,17.78,18.095,17.33,17.33,1434448,0.0,1.0
2024-05-14,17.29,18.11,17.13,18.0,1269065,17.29,18.11,17.13,18.0,1269065,0.0,1.0
2024-05-15,17.57,17.67,17.28,17.6,1074153,17.57,17.67,17.28,17.6,1074153,0.0,1.0
2024-05-16,17.22,17.7,17.16,17.6,798397,17.22,17.7,17.16,17.6,798397,0.0,1.0
2024-05-17,17.85,18.3,17.46,17.59,1243174,17.85,18.3,17.46,17.59,1243174,0.0,1.0
2024-05-20,18.88,18.89,17.896,17.97,1712971,18.88,18.89,17.896,17.97,1712971,0.0,1.0
2024-05-21,18.96,19.88,18.83,19.058,1601600,18.96,19.88,18.83,19.058,1601600,0.0,1.0
2024-05-22,17.47,18.42,17.14,18.36,1637059,17.47,18.42,17.14,18.36,1637059,0.0,1.0
2024-05-23,17.63,17.74,17.1833,17.64,1031904,17.63,17.74,17.1833,17.64,1031904,0.0,1.0
2024-05-24,17.95,18.36,17.76,17.86,693843,17.95,18.36,17.76,17.86,693843,0.0,1.0
2024-05-28,18.74,19.02,18.19,18.66,846364,18.74,19.02,18.19,18.66,846364,0.0,1.0
2024-05-29,18.82,18.84,18.23,18.25,736533,18.82,18.84,18.23,18.25,736533,0.0,1.0
2024-05-30,19.22,19.22,18.32,18.32,779349,19.22,19.22,18.32,18.32,779349,0.0,1.0
2024-05-31,18.33,19.48,18.185,19.42,1094837,18.33,19.48,18.185,19.42,1094837,0.0,1.0
2024-06-03,17.71,18.66,17.54,18.54,980878,17.71,18.66,17.54,18.54,980878,0.0,1.0
2024-06-04,16.63,17.5,16.4501,17.5,1465677,16.63,17.5,16.4501,17.5,1465677,0.0,1.0
2024-06-05,16.88,16.89,16.53,16.58,811366,16.88,16.89,16.53,16.58,811366,0.0,1.0
2024-06-06,16.68,17.18,16.6,16.89,815247,16.68,17.18,16.6,16.89,815247,0.0,1.0
2024-06-07,15.81,16.34,15.6,16.07,1446914,15.81,16.34,15.6,16.07,1446914,0.0,1.0
2024-06-10,15.79,16.0,15.53,15.69,1305693,15.79,16.0,15.53,15.69,1305693,0.0,1.0
2024-06-11,15.29,15.39,14.95,15.3,1427871,15.29,15.39,14.95,15.3,1427871,0.0,1.0
2024-06-12,15.38,16.29,15.36,16.01,823747,15.38,16.29,15.36,16.01,823747,0.0,1.0
2024-06-13,15.35,15.49,15.04,15.24,882871,15.35,15.49,15.04,15.24,882871,0.0,1.0
2024-06-14,15.24,15.61,14.81,15.06,1300641,15.24,15.61,14.81,15.06,1300641,0.0,1.0
2024-06-17,15.46,15.48,14.73,14.94,1434364,15.46,15.48,14.73,14.94,1434364,0.0,1.0
2024-06-18,15.29,15.75,15.23,15.34,1004535,15.29,15.75,15.23,15.34,1004535,0.0,1.0
2024-06-20,15.96,16.42,15.49,15.52,1507289,15.96,16.42,15.49,15.52,1507289,0.0,1.0
2024-06-21,16.51,16.51,15.64,15.75,4559174,16.51,16.51,15.64,15.75,4559174,0.0,1.0
2024-06-24,16.75,17.18,16.49,16.52,1194580,16.75,17.18,16.49,16.52,1194580,0.0,1.0
2024-06-25,16.5,16.68,16.3,16.63,965957,16.5,16.68,16.3,16.63,965957,0.0,1.0
2024-06-26,16.39,16.53,15.8013,16.47,1003556,16.39,16.53,15.8013,16.47,1003556,0.0,1.0
2024-06-27,15.91,16.6,15.8,16.52,853594,15.91,16.6,15.8,16.52,853594,0.0,1.0
2024-06-28,16.75,17.1,16.36,16.45,1708044,16.75,17.1,16.36,16.45,1708044,0.0,1.0
2024-07-01,16.67,16.97,16.44,16.78,1216122,16.67,16.97,16.44,16.78,1216122,0.0,1.0
2024-07-02,18.93,18.93,16.92,16.99,2686704,18.93,18.93,16.92,16.99,2686704,0.0,1.0
2024-07-03,20.19,21.37,19.21,19.29,2770417,20.19,21.37,19.21,19.29,2770417,0.0,1.0
2024-07-05,20.16,20.62,20.12,20.24,1814331,20.16,20.62,20.12,20.24,1814331,0.0,1.0
2024-07-08,19.86,20.35,19.62,20.09,1172399,19.86,20.35,19.62,20.09,1172399,0.0,1.0
2024-07-09,18.65,20.035,18.585,19.8,1361909,18.65,20.035,18.585,19.8,1361909,0.0,1.0
2024-07-10,17.92,18.7975,17.5,18.68,1991874,17.92,18.7975,17.5,18.68,1991874,0.0,1.0
2024-07-11,19.13,19.235,17.95,18.58,1363122,19.13,19.235,17.95,18.58,1363122,0.0,1.0
2024-07-12,18.72,19.5,17.82,19.33,1756341,18.72,19.5,17.82,19.33,1756341,0.0,1.0
2024-07-15,19.3,19.48,18.48,18.76,1258038,19.3,19.48,18.48,18.76,1258038,0.0,1.0
2024-07-16,20.01,20.12,18.21,18.87,2060670,20.01,20.12,18.21,18.87,2060670,0.0,1.0
2024-07-17,19.15,20.67,19.11,19.83,1472854,19.15,20.67,19.11,19.83,1472854,0.0,1.0
2024-07-18,17.31,19.37,17.27,19.25,1877762,17.31,19.37,17.27,19.25,1877762,0.0,1.0
2024-07-19,16.11,17.4899,16.06,17.1,2633597,16.11,17.4899,16.06,17.1,2633597,0.0,1.0
2024-07-22,15.83,16.22,15.53,16.08,1765470,15.83,16.22,15.53,16.08,1765470,0.0,1.0
2024-07-23,15.96,16.15,15.52,15.61,1081806,15.96,16.15,15.52,15.61,1081806,0.0,1.0
2024-07-24,15.52,16.09,15.445,15.83,1010351,15.52,16.09,15.445,15.83,1010351,0.0,1.0
2024-07-25,15.16,15.665,15.07,15.52,1173840,15.16,15.665,15.07,15.52,1173840,0.0,1.0
2024-07-26,15.42,15.8099,15.01,15.56,1462973,15.42,15.8099,15.01,15.56,1462973,0.0,1.0
2024-07-29,14.94,15.42,14.89,15.21,640271,14.94,15.42,14.89,15.21,640271,0.0,1.0
2024-07-30,14.23,15.05,14.05,14.79,1285157,14.23,15.05,14.05,14.79,1285157,0.0,1.0
2024-07-31,15.11,15.42,14.825,14.94,1654569,15.11,15.42,14.825,14.94,1654569,0.0,1.0
2024-08-01,13.89,15.1,13.79,14.98,1370947,13.89,15.1,13.79,14.98,1370947,0.0,1.0
2024-08-02,12.71,13.44,12.5,13.38,2034590,12.71,13.44,12.5,13.38,2034590,0.0,1.0
2024-08-05,12.09,12.48,11.404,11.79,1492067,12.09,12.48,11.404,11.79,1492067,0.0,1.0
2024-08-06,12.79,12.865,11.975,12.36,1989307,12.79,12.865,11.975,12.36,1989307,0.0,1.0
2024-08-07,12.29,13.015,12.05,12.97,1656675,12.29,13.015,12.05,12.97,1656675,0.0,1.0
2024-08-08,12.93,13.05,12.24,12.7,1315274,12.93,13.05,12.24,12.7,1315274,0.0,1.0
2024-08-09,12.61,12.84,11.8,12.57,2078400,12.61,12.84,11.8,12.57,2078400,0.0,1.0
2024-08-12,13.95,14.1,12.83,12.83,2016544,13.95,14.1,12.83,12.83,2016544,0.0,1.0
2024-08-13,13.67,14.05,13.64,13.92,1044502,13.67,14.05,13.64,13.92,1044502,0.0,1.0
2024-08-14,13.44,14.2,13.34,14.02,909062,13.44,14.2,13.34,14.02,909062,0.0,1.0
2024-08-15,13.56,13.98,13.44,13.96,1218083,13.56,13.98,13.44,13.96,1218083,0.0,1.0
2024-08-16,13.66,13.74,13.3153,13.35,1308354,13.66,13.74,13.3153,13.35,1308354,0.0,1.0
2024-08-19,14.26,14.49,13.735,13.8,848991,14.26,14.49,13.735,13.8,848991,0.0,1.0
2024-08-20,14.94,15.0,14.16,14.35,1502225,14.94,15.0,14.16,14.35,1502225,0.0,1.0
2024-08-21,14.61,15.005,14.4,14.93,880412,14.61,15.005,14.4,14.93,880412,0.0,1.0
2024-08-22,14.08,14.58,14.01,14.48,605834,14.08,14.58,14.01,14.48,605834,0.0,1.0
2024-08-23,15.16,15.21,14.12,14.35,953173,15.16,15.21,14.12,14.35,953173,0.0,1.0
2024-08-26,15.58,16.16,15.37,15.83,961147,15.58,16.16,15.37,15.83,961147,0.0,1.0
2024-08-27,15.37,15.72,15.23,15.34,483785,15.37,15.72,15.23,15.34,483785,0.0,1.0
2024-08-28,14.49,14.87,14.27,14.73,1014208,14.49,14.87,14.27,14.73,1014208,0.0,1.0
2024-08-29,14.5,14.6,14.19,14.53,808645,14.5,14.6,14.19,14.53,808645,0.0,1.0
2024-08-30,14.36,14.67,14.13,14.67,709054,14.36,14.67,14.13,14.67,709054,0.0,1.0
2024-09-03,13.04,13.885,12.915,13.86,999417,13.04,13.885,12.915,13.86,999417,0.0,1.0
2024-09-04,13.0,13.6725,12.99,13.07,883753,13.0,13.6725,12.99,13.07,883753,0.0,1.0
2024-09-05,12.97,13.1813,12.76,13.04,746062,12.97,13.1813,12.76,13.04,746062,0.0,1.0
2024-09-06,12.1,13.05,11.93,12.87,1510020,12.1,13.05,11.93,12.87,1510020,0.0,1.0
2024-09-09,12.06,12.29,11.97,12.27,1614169,12.06,12.29,11.97,12.27,1614169,0.0,1.0
2024-09-10,12.01,12.11,11.64,11.99,855887,12.01,12.11,11.64,11.99,855887,0.0,1.0
2024-09-11,12.78,12.81,11.63,12.17,1906980,12.78,12.81,11.63,12.17,1906980,0.0,1.0
2024-09-12,13.04,13.46,12.9,13.06,956357,13.04,13.46,12.9,13.06,956357,0.0,1.0
2024-09-13,13.64,13.86,13.25,13.39,856353,13.64,13.86,13.25,13.39,856353,0.0,1.0
2024-09-16,14.2,14.3,13.8109,13.95,930658,14.2,14.3,13.8109,13.95,930658,0.0,1.0
2024-09-17,14.55,14.64,13.975,14.14,1081429,14.55,14.64,13.975,14.14,1081429,0.0,1.0
2024-09-18,14.21,15.08,14.19,14.69,738130,14.21,15.08,14.19,14.69,738130,0.0,1.0
2024-09-19,14.74,15.0,14.55,14.98,709531,14.74,15.0,14.55,14.98,709531,0.0,1.0
2024-09-20,14.27,14.6,14.0805,14.6,1370268,14.27,14.6,14.0805,14.6,1370268,0.0,1.0
2024-09-23,14.65,14.67,14.351,14.45,981568,14.65,14.67,14.351,14.45,981568,0.0,1.0
2024-09-24,15.38,15.81,15.13,15.56,1746858,15.38,15.81,15.13,15.56,1746858,0.0,1.0
2024-09-25,14.98,15.35,14.9,15.03,655092,14.98,15.35,14.9,15.03,655092,0.0,1.0
2024-09-26,16.27,16.35,15.82,15.92,974742,16.27,16.35,15.82,15.92,974742,0.0,1.0
2024-09-27,16.15,16.6733,15.99,16.43,877557,16.15,16.6733,15.99,16.43,877557,0.0,1.0
2024-09-30,16.23,16.38,15.74,15.78,1001893,16.23,16.38,15.74,15.78,1001893,0.0,1.0
2024-10-01,16.27,16.61,16.12,16.41,1247354,16.27,16.61,16.12,16.41,1247354,0.0,1.0
2024-10-02,16.305,16.5,16.085,16.18,577116,16.305,16.5,16.085,16.18,577116,0.0,1.0
2024-10-03,15.56,15.86,15.3,15.56,594390,15.56,15.86,15.3,15.56,594390,0.0,1.0
2024-10-04,15.97,16.15,15.74,15.94,523148,15.97,16.15,15.74,15.94,523148,0.0,1.0
2024-10-07,15.89,16.075,15.63,15.89,749601,15.89,16.075,15.63,15.89,749601,0.0,1.0
2024-10-08,15.24,15.5,14.89,15.4,1279930,15.24,15.5,14.89,15.4,1279930,0.0,1.0
2024-10-09,15.935,16.62,14.91,14.91,1371660,15.935,16.62,14.91,14.91,1371660,0.0,1.0
2024-10-10,16.48,16.52,15.8,15.8,854166,16.48,16.52,15.8,15.8,854166,0.0,1.0
2024-10-11,17.31,17.7,16.9671,17.25,1334390,17.31,17.7,16.9671,17.25,1334390,0.0,1.0
2024-10-14,17.41,17.55,16.8615,16.97,734209,17.41,17.55,16.8615,16.97,734209,0.0,1.0
2024-10-15,17.39,17.635,16.722,17.15,773037,17.39,17.635,16.722,17.15,773037,0.0,1.0
2024-10-16,17.71,17.85,17.3,17.59,762680,17.71,17.85,17.3,17.59,762680,0.0,1.0
2024-10-17,16.95,17.88,16.92,17.85,907332,16.95,17.88,16.92,17.85,907332,0.0,1.0
2024-10-18,17.33,17.44,16.96,17.25,711073,17.33,17.44,16.96,17.25,711073,0.0,1.0
2024-10-21,16.67,17.56,16.5932,17.46,645470,16.67,17.56,16.5932,17.46,645470,0.0,1.0
2024-10-22,16.96,17.346631,16.7,16.7,745237,16.96,17.346631,16.7,16.7,745237,0.0,1.0
2024-10-23,16.82,17.1,16.52,16.58,743430,16.82,17.1,16.52,16.58,743430,0.0,1.0
2024-10-24,17.75,17.77,16.73,16.85,1578664,17.75,17.77,16.73,16.85,1578664,0.0,1.0
2024-10-25,18.26,19.335,17.79,17.97,1518330,18.26,19.335,17.79,17.97,1518330,0.0,1.0
2024-10-28,18.23,18.4,17.8,18.19,814815,18.23,18.4,17.8,18.19,814815,0.0,1.0
2024-10-29,17.805,18.36,17.68,18.28,848874,17.805,18.36,17.68,18.28,848874,0.0,1.0
2024-10-30,17.65,18.34,17.53,17.68,829077,17.65,18.34,17.53,17.68,829077,0.0,1.0
2024-10-31,17.65,17.825,17.34,17.65,652108,17.65,17.825,17.34,17.65,652108,0.0,1.0
2024-11-01,17.22,17.9243,17.16,17.68,1024113,17.22,17.9243,17.16,17.68,1024113,0.0,1.0
2024-11-04,17.54,17.875,17.11,17.22,1385710,17.54,17.875,17.11,17.22,1385710,0.0,1.0
2024-11-05,21.05,22.29,18.56,18.75,4339911,21.05,22.29,18.56,18.75,4339911,0.0,1.0
2024-11-06,21.98,22.655,20.855,21.35,2456465,21.98,22.655,20.855,21.35,2456465,0.0,1.0
2024-11-07,22.1,22.77,21.83,22.77,1079481,22.1,22.77,21.83,22.77,1079481,0.0,1.0
2024-11-08,22.1,22.29,21.3,21.64,1261690,22.1,22.29,21.3,21.64,1261690,0.0,1.0
2024-11-11,22.16,22.45,21.64,22.33,1015146,22.16,22.45,21.64,22.33,1015146,0.0,1.0
2024-11-12,21.19,21.82,20.67,21.8,1465834,21.19,21.82,20.67,21.8,1465834,0.0,1.0
2024-11-13,20.69,21.57,20.58,21.46,996243,20.69,21.57,20.58,21.46,996243,0.0,1.0
2024-11-14,21.12,21.47,20.67,21.03,1097502,21.12,21.47,20.67,21.03,1097502,0.0,1.0
2024-11-15,22.62,24.21,22.22,22.5,2695330,22.62,24.21,22.22,22.5,2695330,0.0,1.0
2024-11-18,22.24,22.695,21.73,22.62,1189798,22.24,22.695,21.73,22.62,1189798,0.0,1.0
2024-11-19,22.96,22.99,22.0,22.0,727355,22.96,22.99,22.0,22.0,727355,0.0,1.0
2024-11-20,23.08,23.54,22.685,22.9,715531,23.08,23.54,22.685,22.9,715531,0.0,1.0
2024-11-21,22.61,23.19,22.4,23.12,1100778,22.61,23.19,22.4,23.12,1100778,0.0,1.0
2024-11-22,22.485,22.85,22.35,22.5,719597,22.485,22.85,22.35,22.5,719597,0.0,1.0
2024-11-25,23.24,23.38,22.355,22.72,1108551,23.24,23.38,22.355,22.72,1108551,0.0,1.0
2024-11-26,23.84,24.14,22.86,22.96,945272,23.84,24.14,22.86,22.96,945272,0.0,1.0
2024-11-27,23.04,24.2,22.88,23.97,946651,23.04,24.2,22.88,23.97,946651,0.0,1.0
2024-11-29,22.83,23.27,22.29,23.08,527335,22.83,23.27,22.29,23.08,527335,0.0,1.0
2024-12-02,22.68,22.99,21.96,22.97,784154,22.68,22.99,21.96,22.97,784154,0.0,1.0
2024-12-03,23.94,25.39,23.3925,24.0,1517577,23.94,25.39,23.3925,24.0,1517577,0.0,1.0
2024-12-04,23.76,24.63,23.25,24.02,1138016,23.76,24.63,23.25,24.02,1138016,0.0,1.0
2024-12-05,23.92,24.22,23.6159,23.84,851175,23.92,24.22,23.6159,23.84,851175,0.0,1.0
2024-12-06,22.72,23.77,22.31,23.77,881701,22.72,23.77,22.31,23.77,881701,0.0,1.0
2024-12-09,22.22,24.22,22.2,23.76,978633,22.22,24.22,22.2,23.76,978633,0.0,1.0
2024-12-10,22.16,22.26,21.71,21.93,790806,22.16,22.26,21.71,21.93,790806,0.0,1.0
2024-12-11,21.595,22.165,21.59,22.16,904093,21.595,22.165,21.59,22.16,904093,0.0,1.0
2024-12-12,21.42,21.75,21.2,21.34,715410,21.42,21.75,21.2,21.34,715410,0.0,1.0
2024-12-13,20.87,21.6,20.513,21.4,620535,20.87,21.6,20.513,21.4,620535,0.0,1.0
2024-12-16,20.41,21.325,20.34,20.74,804224,20.41,21.325,20.34,20.74,804224,0.0,1.0
2024-12-17,19.61,20.11,19.15,20.02,1074657,19.61,20.11,19.15,20.02,1074657,0.0,1.0
2024-12-18,18.59,19.965,18.31,19.72,1319483,18.59,19.965,18.31,19.72,1319483,0.0,1.0
2024-12-19,18.06,18.99,17.95,18.77,922943,18.06,18.99,17.95,18.77,922943,0.0,1.0
2024-12-20,18.33,18.68,17.62,17.73,3179498,18.33,18.68,17.62,17.73,3179498,0.0,1.0
2024-12-23,18.87,19.07,18.31,18.35,835853,18.87,19.07,18.31,18.35,835853,0.0,1.0
2024-12-24,19.005,19.18,18.79,19.18,355181,19.005,19.18,18.79,19.18,355181,0.0,1.0
2024-12-26,18.99,19.13,18.76,19.07,610416,18.99,19.13,18.76,19.07,610416,0.0,1.0
2024-12-27,18.41,18.96,18.3302,18.82,655820,18.41,18.96,18.3302,18.82,655820,0.0,1.0
2024-12-30,18.23,18.38,17.82,18.26,671747,18.23,18.38,17.82,18.26,671747,0.0,1.0
2024-12-31,18.22,18.676,18.12,18.29,826422,18.22,18.676,18.12,18.29,826422,0.0,1.0
2025-01-02,17.93,18.885,17.86,18.52,708498,17.93,18.885,17.86,18.52,708498,0.0,1.0
2025-01-03,17.29,17.95,17.06,17.95,1020954,17.29,17.95,17.06,17.95,1020954,0.0,1.0
2025-01-06,18.68,18.99,17.7839,18.0,1710609,18.68,18.99,17.7839,18.0,1710609,0.0,1.0
2025-01-07,18.8,19.15,18.07,18.96,1315085,18.8,19.15,18.07,18.96,1315085,0.0,1.0
2025-01-08,19.33,19.42,18.3,18.68,1287472,19.33,19.42,18.3,18.68,1287472,0.0,1.0
2025-01-10,19.315,20.0,18.98,19.33,887743,19.315,20.0,18.98,19.33,887743,0.0,1.0
2025-01-13,20.25,20.345,18.92,19.17,1313050,20.25,20.345,18.92,19.17,1313050,0.0,1.0
2025-01-14,19.94,20.6,19.48,20.5,1106236,19.94,20.6,19.48,20.5,1106236,0.0,1.0
2025-01-15,20.39,20.74,20.04,20.65,935830,20.39,20.74,20.04,20.65,935830,0.0,1.0
2025-01-16,20.7,21.03,20.405,20.45,786631,20.7,21.03,20.405,20.45,786631,0.0,1.0
2025-01-17,20.725,21.0,20.66,20.85,879131,20.725,21.0,20.66,20.85,879131,0.0,1.0
2025-01-21,20.43,21.49,20.0,21.03,1211447,20.43,21.49,20.0,21.03,1211447,0.0,1.0
2025-01-22,19.49,21.02,19.34,20.62,1106285,19.49,21.02,19.34,20.62,1106285,0.0,1.0
2025-01-23,19.8,19.875,18.82,19.17,1273139,19.8,19.875,18.82,19.17,1273139,0.0,1.0
2025-01-24,19.64,20.13,19.23,19.87,702970,19.64,20.13,19.23,19.87,702970,0.0,1.0
2025-01-27,16.695,19.28,16.68,19.27,2844018,16.695,19.28,16.68,19.27,2844018,0.0,1.0
2025-01-28,17.17,17.8,16.3,16.642,2129871,17.17,17.8,16.3,16.642,2129871,0.0,1.0
2025-01-29,18.18,18.21,17.1,17.15,1458491,18.18,18.21,17.1,17.15,1458491,0.0,1.0
2025-01-30,18.18,18.4,17.48,18.4,1760727,18.18,18.4,17.48,18.4,1760727,0.0,1.0
2025-01-31,18.28,18.75,17.96,18.05,2961736,18.28,18.75,17.96,18.05,2961736,0.0,1.0
2025-02-03,18.17,19.08,18.03,18.8,1686658,18.17,19.08,18.03,18.8,1686658,0.0,1.0
2025-02-04,18.47,18.67,17.64,18.03,992524,18.47,18.67,17.64,18.03,992524,0.0,1.0
2025-02-05,18.39,18.395,17.92,18.27,931843,18.39,18.395,17.92,18.27,931843,0.0,1.0
2025-02-06,18.75,19.05,18.24,18.77,780246,18.75,19.05,18.24,18.77,780246,0.0,1.0
2025-02-07,18.69,19.7,18.61,18.78,1043782,18.69,19.7,18.61,18.78,1043782,0.0,1.0
2025-02-10,20.6,21.9,19.82,19.82,3824290,20.6,21.9,19.82,19.82,3824290,0.0,1.0
2025-02-11,21.76,22.92,20.94,20.98,3098393,21.76,22.92,20.94,20.98,3098393,0.0,1.0
2025-02-12,20.16,21.54,20.06,21.36,2160028,20.16,21.54,20.06,21.36,2160028,0.0,1.0
2025-02-13,21.39,21.65,20.1796,20.25,1785171,21.39,21.65,20.1796,20.25,1785171,0.0,1.0
2025-02-14,20.94,22.1105,20.795,21.57,1357619,20.94,22.1105,20.795,21.57,1357619,0.0,1.0
2025-02-18,21.83,21.87,20.7509,21.06,1666470,21.83,21.87,20.7509,21.06,1666470,0.0,1.0
2025-02-19,20.84,21.75,20.47,21.58,1549551,20.84,21.75,20.47,21.58,1549551,0.0,1.0
2025-02-20,20.04,21.49,19.995,21.1,2407363,20.04,21.49,19.995,21.1,2407363,0.0,1.0
2025-02-21,17.38,19.81,17.07,18.86,5245195,17.38,19.81,17.07,18.86,5245195,0.0,1.0
2025-02-24,18.55,19.11,17.88,18.31,2624522,18.55,19.11,17.88,18.31,2624522,0.0,1.0
2025-02-25,20.18,20.35,18.21,18.29,3478370,20.18,20.35,18.21,18.29,3478370,0.0,1.0
2025-02-26,19.39,20.76,19.24,20.6,2156614,19.39,20.76,19.24,20.6,2156614,0.0,1.0
2025-02-27,19.37,20.24,19.18,19.51,1627389,19.37,20.24,19.18,19.51,1627389,0.0,1.0
2025-02-28,18.95,19.2799,18.67,19.03,1664885,18.95,19.2799,18.67,19.03,1664885,0.0,1.0
2025-03-03,18.02,19.46,17.755,19.42,1646935,18.02,19.46,17.755,19.42,1646935,0.0,1.0
2025-03-04,18.26,18.76,17.15,17.79,2034747,18.26,18.76,17.15,17.79,2034747,0.0,1.0
2025-03-05,18.96,19.12,18.27,18.78,1459812,18.96,19.12,18.27,18.78,1459812,0.0,1.0
2025-03-06,18.07,19.35,17.695,18.71,2314890,18.07,19.35,17.695,18.71,2314890,0.0,1.0
2025-03-07,18.67,19.02,17.45,17.95,1741378,18.67,19.02,17.45,17.95,1741378,0.0,1.0
2025-03-10,16.6,18.44,16.45,18.01,2768451,16.6,18.44,16.45,18.01,2768451,0.0,1.0
2025-03-11,18.11,18.81,16.6453,16.74,3248102,18.11,18.81,16.6453,16.74,3248102,0.0,1.0
2025-03-12,19.15,19.71,18.475,18.475,3073501,19.15,19.71,18.475,18.475,3073501,0.0,1.0
2025-03-13,19.4,19.98,19.071,19.31,1282381,19.4,19.98,19.071,19.31,1282381,0.0,1.0
2025-03-14,19.95,20.13,19.355,19.91,1373294,19.95,20.13,19.355,19.91,1373294,0.0,1.0
2025-03-17,20.45,20.685,19.7301,20.06,1252250,20.45,20.685,19.7301,20.06,1252250,0.0,1.0
2025-03-18,20.08,20.8387,19.87,20.66,951573,20.08,20.8387,19.87,20.66,951573,0.0,1.0
2025-03-19,19.73,20.14,19.3,20.12,1562287,19.73,20.14,19.3,20.12,1562287,0.0,1.0
2025-03-20,20.11,20.455,19.2323,19.6,1212119,20.11,20.455,19.2323,19.6,1212119,0.0,1.0
2025-03-21,19.32,19.8,19.15,19.64,1531680,19.32,19.8,19.15,19.64,1531680,0.0,1.0
2025-03-24,18.91,19.77,18.85,19.32,1437218,18.91,19.77,18.85,19.32,1437218,0.0,1.0
2025-03-25,18.6,19.16,18.43,18.8,1392013,18.6,19.16,18.43,18.8,1392013,0.0,1.0
2025-03-26,19.0,19.2,18.4859,18.95,1778289,19.0,19.2,18.4859,18.95,1778289,0.0,1.0
2025-03-27,19.15,19.395,18.286,18.64,2028833,19.15,19.395,18.286,18.64,2028833,0.0,1.0
2025-03-28,18.56,19.5899,18.34,19.19,1667328,18.56,19.5899,18.34,19.19,1667328,0.0,1.0
2025-03-31,18.56,18.7086,17.2668,17.96,1585515,18.56,18.7086,17.2668,17.96,1585515,0.0,1.0
2025-04-01,18.4,18.74,17.9,18.405,1042296,18.4,18.74,17.9,18.405,1042296,0.0,1.0
2025-04-02,18.6,18.705,17.97,18.07,1240361,18.6,18.705,17.97,18.07,1240361,0.0,1.0
2025-04-03,17.46,18.01,17.11,17.14,3099334,17.46,18.01,17.11,17.14,3099334,0.0,1.0
2025-04-04,14.995,16.4629,14.32,16.27,4275830,14.995,16.4629,14.32,16.27,4275830,0.0,1.0
2025-04-07,14.985,15.7999,13.665,14.26,2904327,14.985,15.7999,13.665,14.26,2904327,0.0,1.0
2025-04-08,13.7,15.94,13.26,15.85,3084222,13.7,15.94,13.26,15.85,3084222,0.0,1.0
2025-04-09,15.94,16.32,13.05,13.63,2550157,15.94,16.32,13.05,13.63,2550157,0.0,1.0
2025-04-10,14.64,15.535,14.12,15.24,1634208,14.64,15.535,14.12,15.24,1634208,0.0,1.0
2025-04-11,15.6,16.02,14.845,14.91,2102604,15.6,16.02,14.845,14.91,2102604,0.0,1.0
2025-04-14,16.03,16.66,15.77,16.01,1848531,16.03,16.66,15.77,16.01,1848531,0.0,1.0
2025-04-15,15.73,16.0,15.29,15.89,1518648,15.73,16.0,15.29,15.89,1518648,0.0,1.0
2025-04-16,15.79,16.1,15.29,15.66,1087415,15.79,16.1,15.29,15.66,1087415,0.0,1.0
2025-04-17,15.59,15.99,15.48,15.76,927327,15.59,15.99,15.48,15.76,927327,0.0,1.0
2025-04-21,15.19,15.76,14.79,15.56,1277032,15.19,15.76,14.79,15.56,1277032,0.0,1.0
2025-04-22,16.07,16.285,15.36,15.46,1347570,16.07,16.285,15.36,15.46,1347570,0.0,1.0
2025-04-23,16.87,17.58,16.63,16.8,1636811,16.87,17.58,16.63,16.8,1636811,0.0,1.0
2025-04-24,17.25,17.44,16.6,16.82,1178219,17.25,17.44,16.6,16.82,1178219,0.0,1.0
2025-04-25,16.79,17.04,16.6101,16.81,768017,16.79,17.04,16.6101,16.81,768017,0.0,1.0
2025-04-28,16.74,17.07,16.5023,16.8,919196,16.74,17.07,16.5023,16.8,919196,0.0,1.0
2025-04-29,16.82,16.98,16.19,16.61,1250917,16.82,16.98,16.19,16.61,1250917,0.0,1.0
2025-04-30,16.41,16.4947,15.71,15.94,1056660,16.41,16.4947,15.71,15.94,1056660,0.0,1.0
2025-05-01,16.8,17.02,16.505,16.63,1541814,16.8,17.02,16.505,16.63,1541814,0.0,1.0
2025-05-02,17.29,17.57,17.0,17.15,1228109,17.29,17.57,17.0,17.15,1228109,0.0,1.0
2025-05-05,16.38,17.32,16.33,17.24,1741710,16.38,17.32,16.33,17.24,1741710,0.0,1.0
2025-05-06,16.45,16.6,16.17,16.26,1185550,16.45,16.6,16.17,16.26,1185550,0.0,1.0
2025-05-07,15.82,16.495,15.41,16.2,2151594,15.82,16.495,15.41,16.2,2151594,0.0,1.0
2025-05-08,15.51,15.97,14.77,15.42,4040918,15.51,15.97,14.77,15.42,4040918,0.0,1.0
2025-05-09,15.88,16.09,15.56,15.8,2215156,15.88,16.09,15.56,15.8,2215156,0.0,1.0
2025-05-12,17.38,17.78,16.64,16.94,2632175,17.38,17.78,16.64,16.94,2632175,0.0,1.0
2025-05-13,17.18,17.78,17.0201,17.66,1881657,17.18,17.78,17.0201,17.66,1881657,0.0,1.0
2025-05-14,17.05,17.42,16.94,17.31,1579343,17.05,17.42,16.94,17.31,1579343,0.0,1.0
2025-05-15,16.52,16.72,16.18,16.53,1101443,16.52,16.72,16.18,16.53,1101443,0.0,1.0
2025-05-16,16.39,16.63,15.85,16.43,1451098,16.39,16.63,15.85,16.43,1451098,0.0,1.0
2025-05-19,16.28,16.4691,15.9,15.97,1091864,16.28,16.4691,15.9,15.97,1091864,0.0,1.0
2025-05-20,16.17,16.35,16.03,16.35,842397,16.17,16.35,16.03,16.35,842397,0.0,1.0
2025-05-21,15.8,16.39,15.71,16.09,1134021,15.8,16.39,15.71,16.09,1134021,0.0,1.0
2025-05-22,15.48,15.76,15.35,15.74,1386247,15.48,15.76,15.35,15.74,1386247,0.0,1.0
2025-05-23,15.68,15.865,15.16,15.32,929644,15.68,15.865,15.16,15.32,929644,0.0,1.0
2025-05-27,16.36,16.475,15.7401,15.86,1269605,16.36,16.475,15.7401,15.86,1269605,0.0,1.0
2025-05-28,16.13,16.3,15.885,16.27,916122,16.13,16.3,15.885,16.27,916122,0.0,1.0
2025-05-29,15.85,16.355,15.74,16.29,782607,15.85,16.355,15.74,16.29,782607,0.0,1.0
2025-05-30,15.49,15.685,15.13,15.62,1284744,15.49,15.685,15.13,15.62,1284744,0.0,1.0
2025-06-02,18.79,20.43,18.13,19.17,7006633,18.79,20.43,18.13,19.17,7006633,0.0,1.0
2025-06-03,19.42,19.43,18.15,18.77,2448348,19.42,19.43,18.15,18.77,2448348,0.0,1.0
2025-06-04,19.73,20.2,19.12,19.45,2435429,19.73,20.2,19.12,19.45,2435429,0.0,1.0
2025-06-05,19.72,20.19,19.4,20.03,2181078,19.72,20.19,19.4,20.03,2181078,0.0,1.0
2025-06-06,19.53,20.095,19.41,19.97,952277,19.53,20.095,19.41,19.97,952277,0.0,1.0
2025-06-09,20.12,20.41,19.64,19.74,937642,20.12,20.41,19.64,19.74,937642,0.0,1.0
2025-06-10,19.98,20.21,19.74,20.15,1135204,19.98,20.21,19.74,20.15,1135204,0.0,1.0
2025-06-11,19.12,19.8,19.01,19.31,2039919,19.12,19.8,19.01,19.31,2039919,0.0,1.0
2025-06-12,19.03,19.16,18.905,18.97,817024,19.03,19.16,18.905,18.97,817024,0.0,1.0
2025-06-13,19.06,19.36,18.68,18.7,1159029,19.06,19.36,18.68,18.7,1159029,0.0,1.0
2025-06-16,18.39,19.4261,18.21,19.3,1436349,18.39,19.4261,18.21,19.3,1436349,0.0,1.0
2025-06-17,18.01,18.79,17.975,18.25,1221741,18.01,18.79,17.975,18.25,1221741,0.0,1.0
2025-06-18,17.26,18.19,17.2,18.01,1493840,17.26,18.19,17.2,18.01,1493840,0.0,1.0
2025-06-20,16.91,17.4291,16.64,17.32,1675120,16.91,17.4291,16.64,17.32,1675120,0.0,1.0
2025-06-23,17.18,17.23,16.59,16.75,1668471,17.18,17.23,16.59,16.75,1668471,0.0,1.0
2025-06-24,17.36,17.89,17.18,17.2,1510110,17.36,17.89,17.18,17.2,1510110,0.0,1.0
2025-06-25,17.29,17.37,16.895,17.32,1035902,17.29,17.37,16.895,17.32,1035902,0.0,1.0
2025-06-26,18.24,18.46,17.3085,17.69,996550,18.24,18.46,17.3085,17.69,996550,0.0,1.0
2025-06-27,18.05,19.12,17.92,18.25,2395504,18.05,19.12,17.92,18.25,2395504,0.0,1.0
2025-06-30,18.02,18.3485,17.22,17.99,1593790,18.02,18.3485,17.22,17.99,1593790,0.0,1.0
2025-07-01,18.1,18.435,17.75,18.08,1018602,18.1,18.435,17.75,18.08,1018602,0.0,1.0
2025-07-02,18.87,19.0,18.43,18.48,1053103,18.87,19.0,18.43,18.48,1053103,0.0,1.0
2025-07-03,18.85,19.35,18.79,19.0,670829,18.85,19.35,18.79,19.0,670829,0.0,1.0
2025-07-07,18.37,18.56,18.0,18.39,1120733,18.37,18.56,18.0,18.39,1120733,0.0,1.0
2025-07-08,18.58,19.32,18.21,18.58,1374433,18.58,19.32,18.21,18.58,1374433,0.0,1.0
2025-07-09,18.48,18.86,18.32,18.61,957892,18.48,18.86,18.32,18.61,957892,0.0,1.0
2025-07-10,19.41,19.58,18.865,18.98,1471203,19.41,19.58,18.865,18.98,1471203,0.0,1.0
2025-07-11,20.71,20.88,19.375,19.41,3677437,20.71,20.88,19.375,19.41,3677437,0.0,1.0
2025-07-14,20.32,20.7,19.8301,20.63,1277761,20.32,20.7,19.8301,20.63,1277761,0.0,1.0
2025-07-15,20.02,20.77,19.79,20.75,1283170,20.02,20.77,19.79,20.75,1283170,0.0,1.0
2025-07-16,19.53,19.91,19.1,19.86,1026925,19.53,19.91,19.1,19.86,1026925,0.0,1.0
2025-07-17,20.09,20.26,19.39,19.39,1393976,20.09,20.26,19.39,19.39,1393976,0.0,1.0
2025-07-18,20.32,20.49,19.94,20.32,933378,20.32,20.49,19.94,20.32,933378,0.0,1.0
2025-07-21,22.2,22.54,20.7,20.7,3290300,22.2,22.54,20.7,20.7,3290300,0.0,1.0
2025-07-22,22.53,23.21,21.9517,22.35,2542397,22.53,23.21,21.9517,22.35,2542397,0.0,1.0
2025-07-23,22.785,23.02,22.49,22.85,1096995,22.785,23.02,22.49,22.85,1096995,0.0,1.0
2025-07-24,22.82,22.83,22.07,22.5,2145579,22.82,22.83,22.07,22.5,2145579,0.0,1.0
2025-07-25,22.9,23.07,22.215,22.71,1372027,22.9,23.07,22.215,22.71,1372027,0.0,1.0
2025-07-28,22.64,23.1,22.05,23.04,1431669,22.64,23.1,22.05,23.04,1431669,0.0,1.0
2025-07-29,22.33,22.71,22.145,22.64,1191151,22.33,22.71,22.145,22.64,1191151,0.0,1.0
2025-07-30,21.32,22.35,20.895,22.21,1790086,21.32,22.35,20.895,22.21,1790086,0.0,1.0
2025-07-31,21.18,21.32,20.555,20.8,2067901,21.18,21.32,20.555,20.8,2067901,0.0,1.0
2025-08-01,20.47,21.07,20.21,20.502,1645120,20.47,21.07,20.21,20.502,1645120,0.0,1.0
2025-08-04,20.41,20.76,20.2102,20.51,1374205,20.41,20.76,20.2102,20.51,1374205,0.0,1.0
2025-08-05,21.06,21.19,20.34,20.59,1206452,21.06,21.19,20.34,20.59,1206452,0.0,1.0
2025-08-06,21.5,21.79,21.11,21.5,1248510,21.5,21.79,21.11,21.5,1248510,0.0,1.0
2025-08-07,22.64,22.7,21.4575,21.7,1688302,22.64,22.7,21.4575,21.7,1688302,0.0,1.0
2025-08-08,23.01,24.98,21.91,22.57,2813959,23.01,24.98,21.91,22.57,2813959,0.0,1.0
2025-08-11,22.49,22.99,21.95,22.84,1534239,22.49,22.99,21.95,22.84,1534239,0.0,1.0
2025-08-12,23.46,23.5,22.47,22.65,1467823,23.46,23.5,22.47,22.65,1467823,0.0,1.0
2025-08-13,23.82,24.01,23.29,23.61,1569950,23.82,24.01,23.29,23.61,1569950,0.0,1.0
2025-08-14,23.56,23.845,22.84,23.36,1444636,23.56,23.845,22.84,23.36,1444636,0.0,1.0
2025-08-15,23.26,23.775,23.09,23.65,1478599,23.26,23.775,23.09,23.65,1478599,0.0,1.0
2025-08-18,22.31,23.295,22.05,23.2,1255063,22.31,23.295,22.05,23.2,1255063,0.0,1.0
2025-08-19,21.95,22.69,21.7,22.3,1385373,21.95,22.69,21.7,22.3,1385373,0.0,1.0
2025-08-20,21.84,21.9273,21.42,21.81,956029,21.84,21.9273,21.42,21.81,956029,0.0,1.0
2025-08-21,21.97,22.11,21.46,21.55,541587,21.97,22.11,21.46,21.55,541587,0.0,1.0
2025-08-22,22.21,22.75,21.72,21.99,1884678,22.21,22.75,21.72,21.99,1884678,0.0,1.0
2025-08-25,22.29,22.6792,22.1447,22.27,1103413,22.29,22.6792,22.1447,22.27,1103413,0.0,1.0
2025-08-26,22.445,22.67,22.16,22.19,1270334,22.445,22.67,22.16,22.19,1270334,0.0,1.0
2025-08-27,22.7,22.71,21.81,22.15,1261174,22.7,22.71,21.81,22.15,1261174,0.0,1.0
2025-08-28,22.38,23.0,22.1,22.9,1423917,22.38,23.0,22.1,22.9,1423917,0.0,1.0
2025-08-29,22.33,22.64,22.18,22.43,1001598,22.33,22.64,22.18,22.43,1001598,0.0,1.0
2025-09-02,21.69,22.08,20.91,22.0,2124227,21.69,22.08,20.91,22.0,2124227,0.0,1.0
2025-09-03,22.16,22.3825,21.625,21.71,1078455,22.16,22.3825,21.625,21.71,1078455,0.0,1.0
2025-09-04,22.03,22.1799,21.69,22.03,970370,22.03,22.1799,21.69,22.03,970370,0.0,1.0
2025-09-05,22.09,22.57,21.84,22.31,1332371,22.09,22.57,21.84,22.31,1332371,0.0,1.0
2025-09-08,21.73,22.4399,21.48,22.27,1298019,21.73,22.4399,21.48,22.27,1298019,0.0,1.0
2025-09-09,21.74,22.64,21.56,22.02,1535515,21.74,22.64,21.56,22.02,1535515,0.0,1.0
2025-09-10,22.37,23.0894,21.96,22.06,1645116,22.37,23.0894,21.96,22.06,1645116,0.0,1.0
2025-09-11,24.52,24.55,22.425,22.51,2351756,24.52,24.55,22.425,22.51,2351756,0.0,1.0
2025-09-12,26.09,26.1,24.5761,24.74,3394744,26.09,26.1,24.5761,24.74,3394744,0.0,1.0
2025-09-15,26.03,26.85,26.0,26.45,2351267,26.03,26.85,26.0,26.45,2351267,0.0,1.0
2025-09-16,26.05,26.54,25.82,26.22,1161689,26.05,26.54,25.82,26.22,1161689,0.0,1.0
2025-09-17,26.4,26.83,25.5501,25.76,1535554,26.4,26.83,25.5501,25.76,1535554,0.0,1.0
2025-09-18,26.9,26.95,26.181,26.42,1271735,26.9,26.95,26.181,26.42,1271735,0.0,1.0
2025-09-19,27.57,28.43,26.9,26.94,3928009,27.57,28.43,26.9,26.94,3928009,0.0,1.0
2025-09-22,27.35,27.525,26.47,27.5,1762628,27.35,27.525,26.47,27.5,1762628,0.0,1.0
2025-09-23,26.85,28.0,26.615,27.55,1414287,26.85,28.0,26.615,27.55,1414287,0.0,1.0
2025-09-24,25.85,27.21,25.72,27.09,2306360,25.85,27.21,25.72,27.09,2306360,0.0,1.0
2025-09-25,25.96,26.48,25.48,25.52,1679826,25.96,26.48,25.48,25.52,1679826,0.0,1.0
2025-09-26,27.99,28.47,25.84,25.94,2680575,27.99,28.47,25.84,25.94,2680575,0.0,1.0
2025-09-29,29.395,30.08,28.6,28.65,4086580,29.395,30.08,28.6,28.65,4086580,0.0,1.0
2025-09-30,29.36,29.54,28.67,28.97,1971084,29.36,29.54,28.67,28.97,1971084,0.0,1.0
2025-10-01,29.4,30.14,29.12,29.16,2068348,29.4,30.14,29.12,29.16,2068348,0.0,1.0
2025-10-02,29.82,30.365,28.81,29.68,1749517,29.82,30.365,28.81,29.68,1749517,0.0,1.0
2025-10-03,29.87,30.425,29.51,30.3,1272119,29.87,30.425,29.51,30.3,1272119,0.0,1.0
2025-10-06,29.14,30.76,29.04,30.12,1772697,29.14,30.76,29.04,30.12,1772697,0.0,1.0
2025-10-07,28.09,31.06,28.01,29.46,3589772,28.09,31.06,28.01,29.46,3589772,0.0,1.0
2025-10-08,31.6,31.66,28.57,28.71,2952866,31.6,31.66,28.57,28.71,2952866,0.0,1.0
2025-10-09,31.32,32.3999,31.15,32.05,1935199,31.32,32.3999,31.15,32.05,1935199,0.0,1.0
2025-10-10,30.29,31.445,29.63,31.43,2094128,30.29,31.445,29.63,31.43,2094128,0.0,1.0
2025-10-13,32.91,33.25,31.164,31.61,2232338,32.91,33.25,31.164,31.61,2232338,0.0,1.0
2025-10-14,32.01,32.655,31.22,32.08,1321309,32.01,32.655,31.22,32.08,1321309,0.0,1.0
2025-10-15,31.91,32.98,31.76,32.46,2056568,31.91,32.98,31.76,32.46,2056568,0.0,1.0
2025-10-16,32.49,32.63,31.45,31.94,2149771,32.49,32.63,31.45,31.94,2149771,0.0,1.0
2025-10-17,32.46,32.6,31.54,31.7,1879141,32.46,32.6,31.54,31.7,1879141,0.0,1.0
2025-10-20,34.26,34.515,32.78,33.45,1925031,34.26,34.515,32.78,33.45,1925031,0.0,1.0
2025-10-21,30.99,33.99,30.55,33.905,3189528,30.99,33.99,30.55,33.905,3189528,0.0,1.0
2025-10-22,28.96,30.93,28.28,30.4,3304033,28.96,30.93,28.28,30.4,3304033,0.0,1.0
2025-10-23,29.94,30.79,28.63,29.74,3327467,29.94,30.79,28.63,29.74,3327467,0.0,1.0
2025-10-24,30.79,32.54,30.6846,30.8,3114642,30.79,32.54,30.6846,30.8,3114642,0.0,1.0
2025-10-27,30.7,31.59,30.37,30.9,1610765,30.7,31.59,30.37,30.9,1610765,0.0,1.0
2025-10-28,29.34,30.6,29.27,30.15,1636770,29.34,30.6,29.27,30.15,1636770,0.0,1.0
2025-10-29,28.71,30.35,28.405,29.79,1803611,28.71,30.35,28.405,29.79,1803611,0.0,1.0
2025-10-30,29.64,30.555,28.7601,29.21,2365256,29.64,30.555,28.7601,29.21,2365256,0.0,1.0
2025-10-31,29.62,29.89,29.16,29.64,1243536,29.62,29.89,29.16,29.64,1243536,0.0,1.0
2025-11-03,30.73,31.15,29.35,29.64,1915185,30.73,31.15,29.35,29.64,1915185,0.0,1.0
2025-11-04,28.5,29.77,28.28,29.33,1732294,28.5,29.77,28.28,29.33,1732294,0.0,1.0
2025-11-05,28.65,29.045,28.3,28.945,1577364,28.65,29.045,28.3,28.945,1577364,0.0,1.0
2025-11-06,28.98,29.69,28.31,28.84,1845867,28.98,29.69,28.31,28.84,1845867,0.0,1.0
2025-11-07,33.05,34.23,27.8,28.0,4053040,33.05,34.23,27.8,28.0,4053040,0.0,1.0
2025-11-10,32.31,33.71,31.37,33.5,2208173,32.31,33.71,31.37,33.5,2208173,0.0,1.0
2025-11-11,27.88,29.88,26.97,29.87,10146612,27.88,29.88,26.97,29.87,10146612,0.0,1.0
2025-11-12,29.57,30.395,28.15,28.28,5694476,29.57,30.395,28.15,28.28,5694476,0.0,1.0
2025-11-13,29.04,30.3,28.77,30.22,3097771,29.04,30.3,28.77,30.22,3097771,0.0,1.0
2025-11-14,28.78,29.04,27.6,27.94,1815896,28.78,29.04,27.6,27.94,1815896,0.0,1.0
2025-11-17,28.04,29.115,27.715,28.71,1647730,28.04,29.115,27.715,28.71,1647730,0.0,1.0
2025-11-18,27.205,28.69,26.9,27.33,2190727,27.205,28.69,26.9,27.33,2190727,0.0,1.0
2025-11-19,27.94,28.23,27.3,27.63,2047176,27.94,28.23,27.3,27.63,2047176,0.0,1.0
2025-11-20,26.19,28.94,26.01,28.35,2941176,26.19,28.94,26.01,28.35,2941176,0.0,1.0
2025-11-21,27.01,27.05,25.4,25.822,2501335,27.01,27.05,25.4,25.822,2501335,0.0,1.0
2025-11-24,27.81,28.1,27.01,27.22,2614688,27.81,28.1,27.01,27.22,2614688,0.0,1.0
2025-11-25,28.48,28.79,27.8,27.95,1318607,28.48,28.79,27.8,27.95,1318607,0.0,1.0
2025-11-26,28.75,29.0,28.345,28.78,1424893,28.75,29.0,28.345,28.78,1424893,0.0,1.0