date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-02-10,14.0,14.0,13.75,13.75,25000,4.66666666666667,4.66666666666667,4.58333333333333,4.58333333333333,75000,0.0,1.0
1995-02-13,13.75,14.0,13.75,14.0,5300,4.58333333333333,4.66666666666667,4.58333333333333,4.66666666666667,15900,0.0,1.0
1995-02-14,14.0,14.0,13.5,13.75,3300,4.66666666666667,4.66666666666667,4.5,4.58333333333333,9899.99999999999,0.0,1.0
1995-02-15,14.12,14.12,13.88,14.0,33500,4.70666666666667,4.70666666666667,4.62666666666667,4.66666666666667,100500,0.0,1.0
1995-02-16,14.0,14.12,13.75,13.75,27000,4.66666666666667,4.70666666666667,4.58333333333333,4.58333333333333,81000,0.0,1.0
1995-02-17,14.0,14.0,13.88,13.88,700,4.66666666666667,4.66666666666667,4.62666666666667,4.62666666666667,2100,0.0,1.0
1995-02-21,14.0,14.0,14.0,14.0,3000,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,8999.99999999999,0.0,1.0
1995-02-22,13.75,13.75,13.75,13.75,500,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,1500,0.0,1.0
1995-02-23,13.88,13.88,13.88,13.88,2500,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,7500,0.0,1.0
1995-02-24,14.0,14.0,13.88,13.88,7900,4.66666666666667,4.66666666666667,4.62666666666667,4.62666666666667,23700,0.0,1.0
1995-02-27,14.0,14.0,14.0,14.0,0,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,0,0.0,1.0
1995-02-28,14.12,14.12,13.88,13.88,28200,4.70666666666667,4.70666666666667,4.62666666666667,4.62666666666667,84599.9999999999,0.0,1.0
1995-03-01,13.75,14.12,13.75,14.12,11200,4.58333333333333,4.70666666666667,4.58333333333333,4.70666666666667,33600,0.0,1.0
1995-03-02,14.0,14.0,13.88,13.88,1300,4.66666666666667,4.66666666666667,4.62666666666667,4.62666666666667,3900,0.0,1.0
1995-03-03,13.88,14.0,13.75,14.0,65700,4.62666666666667,4.66666666666667,4.58333333333333,4.66666666666667,197100,0.0,1.0
1995-03-06,13.88,13.88,13.88,13.88,0,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,0,0.0,1.0
1995-03-07,14.0,14.0,14.0,14.0,4100,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,12300,0.0,1.0
1995-03-08,14.0,14.0,14.0,14.0,0,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,0,0.0,1.0
1995-03-09,13.75,13.75,13.75,13.75,5000,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,15000,0.0,1.0
1995-03-10,13.75,13.75,13.75,13.75,0,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,0,0.0,1.0
1995-03-13,13.88,13.88,13.88,13.88,1800,4.62666666666667,4.62666666666667,4.62666666666667,4.62666666666667,5400,0.0,1.0
1995-03-14,14.0,14.0,14.0,14.0,200,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,600,0.0,1.0
1995-03-15,14.0,14.0,14.0,14.0,0,4.66666666666667,4.66666666666667,4.66666666666667,4.66666666666667,0,0.0,1.0
1995-03-16,13.88,14.12,13.88,14.12,1400,4.62666666666667,4.70666666666667,4.62666666666667,4.70666666666667,4200,0.0,1.0
1995-03-17,13.5,13.5,13.5,13.5,19500,4.5,4.5,4.5,4.5,58500,0.0,1.0
1995-03-20,13.56,13.56,13.37,13.37,15000,4.52,4.52,4.45666666666667,4.45666666666667,45000,0.0,1.0
1995-03-21,13.63,13.63,13.63,13.63,3000,4.54333333333333,4.54333333333333,4.54333333333333,4.54333333333333,9000.00000000001,0.0,1.0
1995-03-22,13.63,13.63,13.63,13.63,0,4.54333333333333,4.54333333333333,4.54333333333333,4.54333333333333,0,0.0,1.0
1995-03-23,13.63,13.63,13.63,13.63,0,4.54333333333333,4.54333333333333,4.54333333333333,4.54333333333333,0,0.0,1.0
1995-03-24,14.12,14.12,13.75,13.75,2100,4.70666666666667,4.70666666666667,4.58333333333333,4.58333333333333,6300,0.0,1.0
1995-03-27,14.12,14.12,14.12,14.12,0,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,0,0.0,1.0
1995-03-28,14.12,14.12,14.12,14.12,0,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,0,0.0,1.0
1995-03-29,14.12,14.12,14.12,14.12,0,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,0,0.0,1.0
1995-03-30,13.75,13.75,13.63,13.75,23500,4.58333333333333,4.58333333333333,4.54333333333333,4.58333333333333,70500,0.0,1.0
1995-03-31,14.12,14.12,13.75,13.75,10700,4.70666666666667,4.70666666666667,4.58333333333333,4.58333333333333,32100,0.0,1.0
1995-04-03,14.12,14.12,14.12,14.12,0,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,0,0.0,1.0
1995-04-04,13.75,14.0,13.75,13.75,8600,4.58333333333333,4.66666666666667,4.58333333333333,4.58333333333333,25800,0.0,1.0
1995-04-05,13.75,13.75,13.75,13.75,0,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,0,0.0,1.0
1995-04-06,13.75,13.75,13.75,13.75,0,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,0,0.0,1.0
1995-04-07,13.75,13.75,13.75,13.75,0,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,0,0.0,1.0
1995-04-10,13.94,14.12,13.94,14.12,18000,4.64666666666667,4.70666666666667,4.64666666666667,4.70666666666667,54000,0.0,1.0
1995-04-11,13.94,14.12,13.94,14.12,1000,4.64666666666667,4.70666666666667,4.64666666666667,4.70666666666667,3000,0.0,1.0
1995-04-12,14.12,14.12,14.12,14.12,300,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,899.999999999999,0.0,1.0
1995-04-13,13.75,13.75,13.75,13.75,100,4.58333333333333,4.58333333333333,4.58333333333333,4.58333333333333,300,0.0,1.0
1995-04-17,14.12,14.12,14.12,14.12,1000,4.70666666666667,4.70666666666667,4.70666666666667,4.70666666666667,3000,0.0,1.0
1995-04-18,15.0,15.0,14.0,14.12,175600,5.0,5.0,4.66666666666667,4.70666666666667,526800,0.0,1.0
1995-04-19,16.0,16.25,15.0,15.0,115200,5.33333333333333,5.41666666666667,5.0,5.0,345600,0.0,1.0
1995-04-20,18.25,18.38,16.13,16.13,144300,6.08333333333333,6.12666666666667,5.37666666666667,5.37666666666667,432900,0.0,1.0
1995-04-21,18.0,18.25,17.62,18.25,32700,6.0,6.08333333333333,5.87333333333333,6.08333333333333,98100,0.0,1.0
1995-04-24,17.75,17.87,17.62,17.87,44300,5.91666666666667,5.95666666666667,5.87333333333333,5.95666666666667,132900,0.0,1.0
1995-04-25,17.81,18.0,17.62,17.62,68200,5.93666666666667,6.0,5.87333333333333,5.87333333333333,204600,0.0,1.0
1995-04-26,17.75,18.0,17.62,18.0,59800,5.91666666666667,6.0,5.87333333333333,6.0,179400,0.0,1.0
1995-04-27,17.62,18.0,17.62,18.0,6500,5.87333333333333,6.0,5.87333333333333,6.0,19500,0.0,1.0
1995-04-28,17.87,18.0,17.75,17.75,20200,5.95666666666667,6.0,5.91666666666667,5.91666666666667,60600,0.0,1.0
1995-05-01,18.0,18.0,17.75,18.0,7400,6.0,6.0,5.91666666666667,6.0,22200,0.0,1.0
1995-05-02,17.62,18.0,17.62,18.0,17800,5.87333333333333,6.0,5.87333333333333,6.0,53400,0.0,1.0
1995-05-03,17.75,18.0,17.62,17.75,20800,5.91666666666667,6.0,5.87333333333333,5.91666666666667,62400,0.0,1.0
1995-05-04,17.75,18.0,17.62,17.75,23000,5.91666666666667,6.0,5.87333333333333,5.91666666666667,69000,0.0,1.0
1995-05-05,18.0,18.0,17.62,18.0,21800,6.0,6.0,5.87333333333333,6.0,65400,0.0,1.0
1995-05-08,17.62,18.0,17.62,17.62,9300,5.87333333333333,6.0,5.87333333333333,5.87333333333333,27900,0.0,1.0
1995-05-09,17.87,17.87,17.75,17.75,19500,5.95666666666667,5.95666666666667,5.91666666666667,5.91666666666667,58500,0.0,1.0
1995-05-10,17.75,18.0,17.62,18.0,3000,5.91666666666667,6.0,5.87333333333333,6.0,9000,0.0,1.0
1995-05-11,17.62,18.0,17.62,18.0,9900,5.87333333333333,6.0,5.87333333333333,6.0,29700,0.0,1.0
1995-05-12,17.75,17.75,17.62,17.62,10400,5.91666666666667,5.91666666666667,5.87333333333333,5.87333333333333,31200,0.0,1.0
1995-05-15,18.0,18.25,17.62,17.62,29500,6.0,6.08333333333333,5.87333333333333,5.87333333333333,88500,0.0,1.0
1995-05-16,18.0,18.0,18.0,18.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1995-05-17,17.62,18.25,17.62,18.25,4000,5.87333333333333,6.08333333333333,5.87333333333333,6.08333333333333,12000,0.0,1.0
1995-05-18,18.13,18.25,17.75,17.75,11400,6.04333333333333,6.08333333333333,5.91666666666667,5.91666666666667,34200,0.0,1.0
1995-05-19,17.75,18.0,17.5,18.0,11700,5.91666666666667,6.0,5.83333333333333,6.0,35100,0.0,1.0
1995-05-22,17.75,17.75,17.75,17.75,200,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,600,0.0,1.0
1995-05-23,17.25,17.5,17.25,17.25,1800,5.75,5.83333333333333,5.75,5.75,5400,0.0,1.0
1995-05-24,17.5,17.5,17.25,17.25,1500,5.83333333333333,5.83333333333333,5.75,5.75,4500,0.0,1.0
1995-05-25,17.25,17.5,17.25,17.5,219100,5.75,5.83333333333333,5.75,5.83333333333333,657300,0.0,1.0
1995-05-26,17.5,17.5,17.5,17.5,6900,5.83333333333333,5.83333333333333,5.83333333333333,5.83333333333333,20700,0.0,1.0
1995-05-30,17.87,18.0,17.5,17.75,3600,5.95666666666667,6.0,5.83333333333333,5.91666666666667,10800,0.0,1.0
1995-05-31,18.0,18.0,17.25,17.25,1600,6.0,6.0,5.75,5.75,4800,0.0,1.0
1995-06-01,17.75,18.0,17.75,18.0,2500,5.91666666666667,6.0,5.91666666666667,6.0,7500,0.0,1.0
1995-06-02,17.44,18.0,17.44,18.0,101400,5.81333333333333,6.0,5.81333333333333,6.0,304200,0.0,1.0
1995-06-05,17.75,18.0,17.62,18.0,2500,5.91666666666667,6.0,5.87333333333333,6.0,7500,0.0,1.0
1995-06-06,17.25,17.75,17.25,17.75,5200,5.75,5.91666666666667,5.75,5.91666666666667,15600,0.0,1.0
1995-06-07,17.5,17.75,17.38,17.38,7000,5.83333333333333,5.91666666666667,5.79333333333333,5.79333333333333,21000,0.0,1.0
1995-06-08,17.25,17.75,17.25,17.75,5900,5.75,5.91666666666667,5.75,5.91666666666667,17700,0.0,1.0
1995-06-09,17.75,17.75,17.75,17.75,200,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,600,0.0,1.0
1995-06-12,17.5,17.75,17.5,17.75,2500,5.83333333333333,5.91666666666667,5.83333333333333,5.91666666666667,7500,0.0,1.0
1995-06-13,17.25,17.38,17.25,17.38,400,5.75,5.79333333333333,5.75,5.79333333333333,1200,0.0,1.0
1995-06-14,17.75,17.75,17.75,17.75,600,5.91666666666667,5.91666666666667,5.91666666666667,5.91666666666667,1800,0.0,1.0
1995-06-15,17.62,17.75,17.0,17.25,50300,5.87333333333333,5.91666666666667,5.66666666666667,5.75,150900,0.0,1.0
1995-06-16,17.5,17.75,17.5,17.75,6300,5.83333333333333,5.91666666666667,5.83333333333333,5.91666666666667,18900,0.0,1.0
1995-06-19,17.38,17.5,17.25,17.25,22300,5.79333333333333,5.83333333333333,5.75,5.75,66900,0.0,1.0
1995-06-20,17.38,17.38,17.25,17.38,59300,5.79333333333333,5.79333333333333,5.75,5.79333333333333,177900,0.0,1.0
1995-06-21,17.38,17.38,17.0,17.38,33500,5.79333333333333,5.79333333333333,5.66666666666667,5.79333333333333,100500,0.0,1.0
1995-06-22,18.0,18.13,17.38,17.38,22100,6.0,6.04333333333333,5.79333333333333,5.79333333333333,66300,0.0,1.0
1995-06-23,20.0,20.63,18.25,18.25,69700,6.66666666666667,6.87666666666667,6.08333333333333,6.08333333333333,209100,0.0,1.0
1995-06-26,20.0,20.25,20.0,20.25,4300,6.66666666666667,6.75,6.66666666666667,6.75,12900,0.0,1.0
1995-06-27,20.0,20.12,20.0,20.0,8700,6.66666666666667,6.70666666666667,6.66666666666667,6.66666666666667,26100,0.0,1.0
1995-06-28,20.0,20.0,20.0,20.0,200,6.66666666666667,6.66666666666667,6.66666666666667,6.66666666666667,600,0.0,1.0
1995-06-29,20.5,20.5,20.12,20.12,11200,6.83333333333333,6.83333333333333,6.70666666666667,6.70666666666667,33600,0.0,1.0
1995-06-30,23.0,23.37,20.75,21.0,81900,7.66666666666667,7.79,6.91666666666667,7.0,245700,0.0,1.0
1995-07-03,22.88,22.88,22.5,22.5,8500,7.62666666666667,7.62666666666667,7.5,7.5,25500,0.0,1.0
1995-07-05,23.0,23.0,23.0,23.0,1100,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,3300,0.0,1.0
1995-07-06,22.37,22.5,22.25,22.25,20900,7.45666666666667,7.5,7.41666666666667,7.41666666666667,62700,0.0,1.0
1995-07-07,23.25,23.25,22.5,22.5,7300,7.75,7.75,7.5,7.5,21900,0.0,1.0
1995-07-10,23.5,23.88,22.5,22.5,33900,7.83333333333333,7.96,7.5,7.5,101700,0.0,1.0
1995-07-11,24.0,24.0,23.88,24.0,700,8.0,8.0,7.96,8.0,2100,0.0,1.0
1995-07-12,23.5,24.0,23.5,24.0,9400,7.83333333333333,8.0,7.83333333333333,8.0,28200,0.0,1.0
1995-07-13,23.5,24.0,23.5,24.0,5100,7.83333333333333,8.0,7.83333333333333,8.0,15300,0.0,1.0
1995-07-14,24.0,24.0,23.75,24.0,6700,8.0,8.0,7.91666666666667,8.0,20100,0.0,1.0
1995-07-17,26.5,27.13,23.5,24.0,69600,8.83333333333333,9.04333333333333,7.83333333333333,8.0,208800,0.0,1.0
1995-07-18,25.75,26.62,25.0,25.75,19100,8.58333333333333,8.87333333333333,8.33333333333333,8.58333333333333,57300,0.0,1.0
1995-07-19,25.5,25.75,24.5,25.75,12100,8.5,8.58333333333333,8.16666666666667,8.58333333333333,36300,0.0,1.0
1995-07-20,25.5,25.5,24.5,24.5,2100,8.5,8.5,8.16666666666667,8.16666666666667,6300,0.0,1.0
1995-07-21,25.0,25.5,24.75,25.25,9600,8.33333333333333,8.5,8.25,8.41666666666667,28800,0.0,1.0
1995-07-24,26.13,26.5,25.62,25.62,28000,8.71,8.83333333333333,8.54,8.54,84000,0.0,1.0
1995-07-25,27.13,27.13,26.5,26.5,23900,9.04333333333333,9.04333333333333,8.83333333333333,8.83333333333333,71700,0.0,1.0
1995-07-26,26.75,27.13,26.75,27.13,2800,8.91666666666667,9.04333333333333,8.91666666666667,9.04333333333333,8400,0.0,1.0
1995-07-27,28.5,29.12,26.75,26.75,12200,9.5,9.70666666666667,8.91666666666667,8.91666666666667,36600,0.0,1.0
1995-07-28,28.25,29.0,28.12,28.5,12300,9.41666666666667,9.66666666666667,9.37333333333333,9.5,36900,0.0,1.0
1995-07-31,29.0,29.12,28.12,29.12,11900,9.66666666666667,9.70666666666667,9.37333333333333,9.70666666666667,35700,0.0,1.0
1995-08-01,28.12,29.0,28.12,28.12,3000,9.37333333333333,9.66666666666667,9.37333333333333,9.37333333333333,9000,0.0,1.0
1995-08-02,28.12,29.0,28.12,29.0,900,9.37333333333333,9.66666666666667,9.37333333333333,9.66666666666667,2700,0.0,1.0
1995-08-03,28.5,29.0,28.5,29.0,3800,9.5,9.66666666666667,9.5,9.66666666666667,11400,0.0,1.0
1995-08-04,28.5,28.5,28.5,28.5,300,9.5,9.5,9.5,9.5,900,0.0,1.0
1995-08-07,29.12,29.12,29.12,29.12,100,9.70666666666667,9.70666666666667,9.70666666666667,9.70666666666667,300,0.0,1.0
1995-08-08,29.12,29.12,28.63,28.63,400,9.70666666666667,9.70666666666667,9.54333333333333,9.54333333333333,1200,0.0,1.0
1995-08-09,28.63,28.63,28.63,28.63,200,9.54333333333333,9.54333333333333,9.54333333333333,9.54333333333333,600,0.0,1.0
1995-08-10,28.25,28.63,28.25,28.63,1800,9.41666666666667,9.54333333333333,9.41666666666667,9.54333333333333,5400,0.0,1.0
1995-08-11,27.25,27.87,27.25,27.62,4500,9.08333333333333,9.29,9.08333333333333,9.20666666666667,13500,0.0,1.0
1995-08-14,27.25,27.75,27.25,27.75,1500,9.08333333333333,9.25,9.08333333333333,9.25,4500,0.0,1.0
1995-08-15,26.75,27.75,26.75,27.75,4200,8.91666666666667,9.25,8.91666666666667,9.25,12600,0.0,1.0
1995-08-16,27.25,27.25,27.25,27.25,1300,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,3900,0.0,1.0
1995-08-17,27.25,27.25,27.25,27.25,2300,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,6900,0.0,1.0
1995-08-18,30.0,30.0,27.38,27.62,44600,10.0,10.0,9.12666666666667,9.20666666666667,133800,0.0,1.0
1995-08-21,30.0,30.0,29.0,29.0,40300,10.0,10.0,9.66666666666667,9.66666666666667,120900,0.0,1.0
1995-08-22,29.87,30.0,29.25,30.0,3500,9.95666666666667,10.0,9.75,10.0,10500,0.0,1.0
1995-08-23,29.38,29.5,29.38,29.38,7200,9.79333333333333,9.83333333333333,9.79333333333333,9.79333333333333,21600,0.0,1.0
1995-08-24,29.25,29.75,29.25,29.25,21900,9.75,9.91666666666667,9.75,9.75,65700,0.0,1.0
1995-08-25,29.5,29.5,29.25,29.25,200,9.83333333333333,9.83333333333333,9.75,9.75,600,0.0,1.0
1995-08-28,29.25,29.38,29.25,29.25,20600,9.75,9.79333333333333,9.75,9.75,61800,0.0,1.0
1995-08-29,29.12,29.38,28.75,29.25,41600,9.70666666666667,9.79333333333333,9.58333333333333,9.75,124800,0.0,1.0
1995-08-30,28.75,29.25,28.75,28.75,5800,9.58333333333333,9.75,9.58333333333333,9.58333333333333,17400,0.0,1.0
1995-08-31,28.75,29.0,28.75,28.75,6000,9.58333333333333,9.66666666666667,9.58333333333333,9.58333333333333,18000,0.0,1.0
1995-09-01,29.25,29.25,29.25,29.25,200,9.75,9.75,9.75,9.75,600,0.0,1.0
1995-09-05,29.25,29.25,29.25,29.25,200,9.75,9.75,9.75,9.75,600,0.0,1.0
1995-09-06,29.25,29.25,28.87,28.87,1700,9.75,9.75,9.62333333333333,9.62333333333333,5100,0.0,1.0
1995-09-07,29.25,29.25,28.87,28.87,200,9.75,9.75,9.62333333333333,9.62333333333333,600,0.0,1.0
1995-09-08,29.25,29.25,29.25,29.25,200,9.75,9.75,9.75,9.75,600,0.0,1.0
1995-09-11,29.25,29.25,28.87,28.87,2700,9.75,9.75,9.62333333333333,9.62333333333333,8100,0.0,1.0
1995-09-12,28.94,28.94,28.94,28.94,2000,9.64666666666667,9.64666666666667,9.64666666666667,9.64666666666667,6000,0.0,1.0
1995-09-13,28.94,28.94,28.94,28.94,0,9.64666666666667,9.64666666666667,9.64666666666667,9.64666666666667,0,0.0,1.0
1995-09-14,28.5,28.87,28.5,28.87,4500,9.5,9.62333333333333,9.5,9.62333333333333,13500,0.0,1.0
1995-09-15,28.25,28.25,28.25,28.25,200,9.41666666666667,9.41666666666667,9.41666666666667,9.41666666666667,600,0.0,1.0
1995-09-18,28.25,28.75,28.25,28.25,1700,9.41666666666667,9.58333333333333,9.41666666666667,9.41666666666667,5100,0.0,1.0
1995-09-19,28.25,28.25,28.25,28.25,1200,9.41666666666667,9.41666666666667,9.41666666666667,9.41666666666667,3600,0.0,1.0
1995-09-20,28.0,28.12,28.0,28.0,2700,9.33333333333333,9.37333333333333,9.33333333333333,9.33333333333333,8100,0.0,1.0
1995-09-21,26.87,28.0,26.87,27.5,7800,8.95666666666667,9.33333333333333,8.95666666666667,9.16666666666667,23400,0.0,1.0
1995-09-22,26.25,27.25,26.25,27.25,5500,8.75,9.08333333333333,8.75,9.08333333333333,16500,0.0,1.0
1995-09-25,26.19,26.25,26.0,26.0,5200,8.73,8.75,8.66666666666667,8.66666666666667,15600,0.0,1.0
1995-09-26,26.06,26.06,26.06,26.06,100,8.68666666666667,8.68666666666667,8.68666666666667,8.68666666666667,300,0.0,1.0
1995-09-27,26.0,26.0,26.0,26.0,100,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,300,0.0,1.0
1995-09-28,26.0,26.0,26.0,26.0,100,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,300,0.0,1.0
1995-09-29,26.87,26.87,26.75,26.75,6500,8.95666666666667,8.95666666666667,8.91666666666667,8.91666666666667,19500,0.0,1.0
1995-10-02,26.87,26.87,26.62,26.62,300,8.95666666666667,8.95666666666667,8.87333333333333,8.87333333333333,900,0.0,1.0
1995-10-03,26.75,26.75,26.75,26.75,1000,8.91666666666667,8.91666666666667,8.91666666666667,8.91666666666667,3000,0.0,1.0
1995-10-04,26.62,26.62,26.62,26.62,5000,8.87333333333333,8.87333333333333,8.87333333333333,8.87333333333333,15000,0.0,1.0
1995-10-05,27.31,27.38,27.0,27.38,1900,9.10333333333333,9.12666666666667,9.0,9.12666666666667,5700,0.0,1.0
1995-10-06,26.62,27.0,26.62,27.0,2100,8.87333333333333,9.0,8.87333333333333,9.0,6300,0.0,1.0
1995-10-09,26.25,26.5,26.25,26.5,2400,8.75,8.83333333333333,8.75,8.83333333333333,7200,0.0,1.0
1995-10-10,26.13,26.25,26.0,26.25,2700,8.71,8.75,8.66666666666667,8.75,8100,0.0,1.0
1995-10-11,26.0,26.5,26.0,26.0,2700,8.66666666666667,8.83333333333333,8.66666666666667,8.66666666666667,8100,0.0,1.0
1995-10-12,25.88,26.0,25.88,26.0,4000,8.62666666666667,8.66666666666667,8.62666666666667,8.66666666666667,12000,0.0,1.0
1995-10-13,26.25,26.62,26.13,26.62,8800,8.75,8.87333333333333,8.71,8.87333333333333,26400,0.0,1.0
1995-10-16,26.25,26.5,26.0,26.5,3100,8.75,8.83333333333333,8.66666666666667,8.83333333333333,9300,0.0,1.0
1995-10-17,26.5,26.5,26.5,26.5,200,8.83333333333333,8.83333333333333,8.83333333333333,8.83333333333333,600,0.0,1.0
1995-10-18,26.25,26.25,26.0,26.0,4600,8.75,8.75,8.66666666666667,8.66666666666667,13800,0.0,1.0
1995-10-19,26.0,26.0,26.0,26.0,400,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,1200,0.0,1.0
1995-10-20,26.5,26.5,26.5,26.5,1000,8.83333333333333,8.83333333333333,8.83333333333333,8.83333333333333,3000,0.0,1.0
1995-10-23,25.75,25.75,25.75,25.75,1200,8.58333333333333,8.58333333333333,8.58333333333333,8.58333333333333,3600,0.0,1.0
1995-10-24,23.62,25.5,21.75,25.37,54500,7.87333333333333,8.5,7.25,8.45666666666667,163500,0.0,1.0
1995-10-25,24.5,24.5,23.75,24.25,3700,8.16666666666667,8.16666666666667,7.91666666666667,8.08333333333333,11100,0.0,1.0
1995-10-26,24.37,24.37,23.75,24.0,6300,8.12333333333333,8.12333333333333,7.91666666666667,8.0,18900,0.0,1.0
1995-10-27,23.5,24.0,23.5,23.5,4200,7.83333333333333,8.0,7.83333333333333,7.83333333333333,12600,0.0,1.0
1995-10-30,23.5,23.5,23.5,23.5,0,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,0,0.0,1.0
1995-10-31,24.0,24.0,24.0,24.0,500,8.0,8.0,8.0,8.0,1500,0.0,1.0
1995-11-01,23.5,24.13,23.37,24.0,5600,7.83333333333333,8.04333333333333,7.79,8.0,16800,0.0,1.0
1995-11-02,23.5,23.5,23.5,23.5,0,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,0,0.0,1.0
1995-11-03,23.5,23.5,23.5,23.5,400,7.83333333333333,7.83333333333333,7.83333333333333,7.83333333333333,1200,0.0,1.0
1995-11-06,24.37,24.37,23.5,23.62,7300,8.12333333333333,8.12333333333333,7.83333333333333,7.87333333333333,21900,0.0,1.0
1995-11-07,23.5,23.5,23.37,23.5,9500,7.83333333333333,7.83333333333333,7.79,7.83333333333333,28500,0.0,1.0
1995-11-08,24.37,24.37,24.37,24.37,200,8.12333333333333,8.12333333333333,8.12333333333333,8.12333333333333,600,0.0,1.0
1995-11-09,23.37,24.37,23.37,23.88,800,7.79,8.12333333333333,7.79,7.96,2400,0.0,1.0
1995-11-10,23.37,24.25,23.37,23.37,900,7.79,8.08333333333333,7.79,7.79,2700,0.0,1.0
1995-11-13,23.37,24.25,23.37,24.25,700,7.79,8.08333333333333,7.79,8.08333333333333,2100,0.0,1.0
1995-11-14,23.75,23.75,23.37,23.37,6600,7.91666666666667,7.91666666666667,7.79,7.79,19800,0.0,1.0
1995-11-15,24.37,24.37,24.37,24.37,200,8.12333333333333,8.12333333333333,8.12333333333333,8.12333333333333,600,0.0,1.0
1995-11-16,24.37,24.37,24.37,24.37,1600,8.12333333333333,8.12333333333333,8.12333333333333,8.12333333333333,4800,0.0,1.0
1995-11-17,23.88,24.37,23.37,24.37,700,7.96,8.12333333333333,7.79,8.12333333333333,2100,0.0,1.0
1995-11-20,23.87,23.87,23.87,23.87,0,7.95666666666667,7.95666666666667,7.95666666666667,7.95666666666667,0,0.0,1.0
1995-11-21,23.25,24.0,23.25,23.37,4500,7.75,8.0,7.75,7.79,13500,0.0,1.0
1995-11-22,23.37,24.0,23.37,24.0,200500,7.79,8.0,7.79,8.0,601500,0.0,1.0
1995-11-24,23.38,23.38,23.38,23.38,0,7.79333333333333,7.79333333333333,7.79333333333333,7.79333333333333,0,0.0,1.0
1995-11-27,24.0,24.25,23.75,23.75,4300,8.0,8.08333333333333,7.91666666666667,7.91666666666667,12900,0.0,1.0
1995-11-28,23.75,24.25,23.25,23.75,12600,7.91666666666667,8.08333333333333,7.75,7.91666666666667,37800,0.0,1.0
1995-11-29,23.25,24.0,23.25,24.0,3700,7.75,8.0,7.75,8.0,11100,0.0,1.0
1995-11-30,24.0,24.0,23.25,24.0,600,8.0,8.0,7.75,8.0,1800,0.0,1.0
1995-12-01,24.25,24.25,23.5,24.0,14300,8.08333333333333,8.08333333333333,7.83333333333333,8.0,42900,0.0,1.0
1995-12-04,24.25,24.25,24.25,24.25,300,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,900,0.0,1.0
1995-12-05,24.25,24.25,24.25,24.25,400,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,1200,0.0,1.0
1995-12-06,24.75,24.75,23.75,24.25,14700,8.25,8.25,7.91666666666667,8.08333333333333,44100,0.0,1.0
1995-12-07,28.25,28.25,24.25,24.75,34200,9.41666666666667,9.41666666666667,8.08333333333333,8.25,102600,0.0,1.0
1995-12-08,28.12,28.5,26.75,27.25,32300,9.37333333333333,9.5,8.91666666666667,9.08333333333333,96900,0.0,1.0
1995-12-11,28.12,29.0,27.38,29.0,43400,9.37333333333333,9.66666666666667,9.12666666666667,9.66666666666667,130200,0.0,1.0
1995-12-12,27.75,28.38,27.75,28.12,17500,9.25,9.46,9.25,9.37333333333333,52500,0.0,1.0
1995-12-13,27.62,28.12,27.62,28.12,1200,9.20666666666667,9.37333333333333,9.20666666666667,9.37333333333333,3600,0.0,1.0
1995-12-14,27.62,27.62,27.62,27.62,0,9.20666666666667,9.20666666666667,9.20666666666667,9.20666666666667,0,0.0,1.0
1995-12-15,27.62,27.62,27.62,27.62,200,9.20666666666667,9.20666666666667,9.20666666666667,9.20666666666667,600,0.0,1.0
1995-12-18,27.25,27.62,27.25,27.62,11800,9.08333333333333,9.20666666666667,9.08333333333333,9.20666666666667,35400,0.0,1.0
1995-12-19,27.0,27.38,27.0,27.38,5900,9.0,9.12666666666667,9.0,9.12666666666667,17700,0.0,1.0
1995-12-20,27.0,27.62,26.38,27.62,7300,9.0,9.20666666666667,8.79333333333333,9.20666666666667,21900,0.0,1.0
1995-12-21,27.0,27.0,27.0,27.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1995-12-22,27.0,27.0,27.0,27.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1995-12-26,26.87,26.87,26.5,26.87,4500,8.95666666666667,8.95666666666667,8.83333333333333,8.95666666666667,13500,0.0,1.0
1995-12-27,26.87,26.87,26.87,26.87,0,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,0,0.0,1.0
1995-12-28,26.87,26.87,26.87,26.87,0,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,0,0.0,1.0
1995-12-29,26.87,26.87,26.5,26.5,2400,8.95666666666667,8.95666666666667,8.83333333333333,8.83333333333333,7200,0.0,1.0
1996-01-02,26.62,26.62,26.62,26.62,300,8.87333333333333,8.87333333333333,8.87333333333333,8.87333333333333,900,0.0,1.0
1996-01-03,27.38,27.75,26.62,26.87,85000,9.12666666666667,9.25,8.87333333333333,8.95666666666667,255000,0.0,1.0
1996-01-04,27.75,27.75,27.25,27.25,4200,9.25,9.25,9.08333333333333,9.08333333333333,12600,0.0,1.0
1996-01-05,27.25,27.25,27.25,27.25,1000,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,3000,0.0,1.0
1996-01-08,28.25,28.25,27.75,27.75,3500,9.41666666666667,9.41666666666667,9.25,9.25,10500,0.0,1.0
1996-01-09,28.25,28.38,28.25,28.38,1000,9.41666666666667,9.46,9.41666666666667,9.46,3000,0.0,1.0
1996-01-10,28.12,28.25,28.12,28.25,2000,9.37333333333333,9.41666666666667,9.37333333333333,9.41666666666667,6000,0.0,1.0
1996-01-11,28.25,28.25,28.19,28.25,4800,9.41666666666667,9.41666666666667,9.39666666666667,9.41666666666667,14400,0.0,1.0
1996-01-12,28.25,28.25,28.25,28.25,0,9.41666666666667,9.41666666666667,9.41666666666667,9.41666666666667,0,0.0,1.0
1996-01-15,28.38,28.38,28.38,28.38,2800,9.46,9.46,9.46,9.46,8400,0.0,1.0
1996-01-16,28.5,28.5,28.38,28.38,800,9.5,9.5,9.46,9.46,2400,0.0,1.0
1996-01-17,28.5,28.5,28.44,28.5,2800,9.5,9.5,9.48,9.5,8400,0.0,1.0
1996-01-18,29.0,29.0,29.0,29.0,600,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,1800,0.0,1.0
1996-01-19,29.0,29.0,28.75,28.75,1800,9.66666666666667,9.66666666666667,9.58333333333333,9.58333333333333,5400,0.0,1.0
1996-01-22,28.87,29.0,28.75,28.75,6000,9.62333333333333,9.66666666666667,9.58333333333333,9.58333333333333,18000,0.0,1.0
1996-01-23,29.5,29.5,29.25,29.25,36400,9.83333333333333,9.83333333333333,9.75,9.75,109200,0.0,1.0
1996-01-24,29.63,30.13,29.63,29.75,5000,9.87666666666667,10.0433333333333,9.87666666666667,9.91666666666667,15000,0.0,1.0
1996-01-25,29.87,30.13,29.87,30.13,8300,9.95666666666667,10.0433333333333,9.95666666666667,10.0433333333333,24900,0.0,1.0
1996-01-26,30.5,30.5,29.87,29.87,2500,10.1666666666667,10.1666666666667,9.95666666666667,9.95666666666667,7499.99999999998,0.0,1.0
1996-01-29,30.0,30.62,30.0,30.5,7000,10.0,10.2066666666667,10.0,10.1666666666667,21000,0.0,1.0
1996-01-30,29.75,30.0,29.75,30.0,3500,9.91666666666667,10.0,9.91666666666667,10.0,10500,0.0,1.0
1996-01-31,30.0,30.0,29.38,29.75,11400,10.0,10.0,9.79333333333333,9.91666666666667,34200,0.0,1.0
1996-02-01,29.63,29.63,29.63,29.63,3000,9.87666666666667,9.87666666666667,9.87666666666667,9.87666666666667,9000,0.0,1.0
1996-02-02,29.38,29.63,29.38,29.63,4100,9.79333333333333,9.87666666666667,9.79333333333333,9.87666666666667,12300,0.0,1.0
1996-02-05,29.87,29.87,29.87,29.87,1100,9.95666666666667,9.95666666666667,9.95666666666667,9.95666666666667,3300,0.0,1.0
1996-02-06,29.12,29.63,28.75,29.5,8300,9.70666666666667,9.87666666666667,9.58333333333333,9.83333333333333,24900,0.0,1.0
1996-02-07,28.87,29.38,28.87,29.38,600,9.62333333333333,9.79333333333333,9.62333333333333,9.79333333333333,1800,0.0,1.0
1996-02-08,28.87,28.87,28.87,28.87,100,9.62333333333333,9.62333333333333,9.62333333333333,9.62333333333333,300,0.0,1.0
1996-02-09,29.38,29.38,28.87,28.94,1500,9.79333333333333,9.79333333333333,9.62333333333333,9.64666666666667,4500,0.0,1.0
1996-02-12,29.38,29.38,29.12,29.12,2200,9.79333333333333,9.79333333333333,9.70666666666667,9.70666666666667,6600,0.0,1.0
1996-02-13,28.87,29.12,28.87,28.87,10300,9.62333333333333,9.70666666666667,9.62333333333333,9.62333333333333,30900,0.0,1.0
1996-02-14,28.88,28.88,28.88,28.88,0,9.62666666666667,9.62666666666667,9.62666666666667,9.62666666666667,0,0.0,1.0
1996-02-15,28.87,28.87,28.87,28.87,700,9.62333333333333,9.62333333333333,9.62333333333333,9.62333333333333,2100,0.0,1.0
1996-02-16,28.87,29.25,28.87,29.25,1900,9.62333333333333,9.75,9.62333333333333,9.75,5700,0.0,1.0
1996-02-20,29.0,29.38,28.87,28.87,12100,9.66666666666667,9.79333333333333,9.62333333333333,9.62333333333333,36300,0.0,1.0
1996-02-21,28.87,29.0,28.87,28.87,3600,9.62333333333333,9.66666666666667,9.62333333333333,9.62333333333333,10800,0.0,1.0
1996-02-22,29.63,29.63,28.87,28.87,2800,9.87666666666667,9.87666666666667,9.62333333333333,9.62333333333333,8400,0.0,1.0
1996-02-23,29.75,30.13,29.38,29.38,4600,9.91666666666667,10.0433333333333,9.79333333333333,9.79333333333333,13800,0.0,1.0
1996-02-26,30.0,30.5,29.94,30.25,10500,10.0,10.1666666666667,9.98,10.0833333333333,31500,0.0,1.0
1996-02-27,29.63,31.25,29.63,30.0,36600,9.87666666666667,10.4166666666667,9.87666666666667,10.0,109800,0.0,1.0
1996-02-28,29.75,30.0,29.63,29.75,8500,9.91666666666667,10.0,9.87666666666667,9.91666666666667,25500,0.0,1.0
1996-02-29,29.5,29.75,29.5,29.5,11000,9.83333333333333,9.91666666666667,9.83333333333333,9.83333333333333,33000,0.0,1.0
1996-03-01,29.38,29.5,29.38,29.5,5900,9.79333333333333,9.83333333333333,9.79333333333333,9.83333333333333,17700,0.0,1.0
1996-03-04,29.38,29.38,29.38,29.38,1000,9.79333333333333,9.79333333333333,9.79333333333333,9.79333333333333,3000,0.0,1.0
1996-03-05,29.38,29.38,29.38,29.38,1000,9.79333333333333,9.79333333333333,9.79333333333333,9.79333333333333,3000,0.0,1.0
1996-03-06,29.38,29.38,29.38,29.38,400,9.79333333333333,9.79333333333333,9.79333333333333,9.79333333333333,1200,0.0,1.0
1996-03-07,29.38,29.5,29.38,29.38,9000,9.79333333333333,9.83333333333333,9.79333333333333,9.79333333333333,27000,0.0,1.0
1996-03-08,29.38,29.38,29.38,29.38,3100,9.79333333333333,9.79333333333333,9.79333333333333,9.79333333333333,9300,0.0,1.0
1996-03-11,29.25,29.25,29.25,29.25,500,9.75,9.75,9.75,9.75,1500,0.0,1.0
1996-03-12,29.25,29.25,29.25,29.25,0,9.75,9.75,9.75,9.75,0,0.0,1.0
1996-03-13,29.25,30.0,29.25,29.25,3700,9.75,10.0,9.75,9.75,11100,0.0,1.0
1996-03-14,29.25,29.25,29.25,29.25,3100,9.75,9.75,9.75,9.75,9300,0.0,1.0
1996-03-15,29.25,30.0,29.25,30.0,1100,9.75,10.0,9.75,10.0,3300,0.0,1.0
1996-03-18,29.25,30.0,29.25,30.0,1600,9.75,10.0,9.75,10.0,4800,0.0,1.0
1996-03-19,29.25,29.25,29.25,29.25,200,9.75,9.75,9.75,9.75,600,0.0,1.0
1996-03-20,28.63,29.63,28.63,29.63,5600,9.54333333333333,9.87666666666667,9.54333333333333,9.87666666666667,16800,0.0,1.0
1996-03-21,28.63,29.38,28.63,28.63,6200,9.54333333333333,9.79333333333333,9.54333333333333,9.54333333333333,18600,0.0,1.0
1996-03-22,28.63,28.63,28.63,28.63,4100,9.54333333333333,9.54333333333333,9.54333333333333,9.54333333333333,12300,0.0,1.0
1996-03-25,28.25,28.25,28.25,28.25,1900,9.41666666666667,9.41666666666667,9.41666666666667,9.41666666666667,5700,0.0,1.0
1996-03-26,28.25,28.25,28.25,28.25,1000,9.41666666666667,9.41666666666667,9.41666666666667,9.41666666666667,3000,0.0,1.0
1996-03-27,27.87,28.25,27.87,28.25,2400,9.29,9.41666666666667,9.29,9.41666666666667,7200,0.0,1.0
1996-03-28,27.62,28.38,27.62,27.87,8400,9.20666666666667,9.46,9.20666666666667,9.29,25200,0.0,1.0
1996-03-29,27.62,27.62,26.87,27.62,11100,9.20666666666667,9.20666666666667,8.95666666666667,9.20666666666667,33300,0.0,1.0
1996-04-01,23.75,27.13,21.75,27.13,100700,7.91666666666667,9.04333333333333,7.25,9.04333333333333,302100,0.0,1.0
1996-04-02,24.88,25.0,24.25,24.62,14200,8.29333333333333,8.33333333333333,8.08333333333333,8.20666666666667,42600,0.0,1.0
1996-04-03,25.0,25.0,25.0,25.0,9500,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,28500,0.0,1.0
1996-04-04,25.5,25.5,24.88,24.88,9400,8.5,8.5,8.29333333333333,8.29333333333333,28200,0.0,1.0
1996-04-08,25.5,25.88,25.5,25.75,5400,8.5,8.62666666666667,8.5,8.58333333333333,16200,0.0,1.0
1996-04-09,26.38,26.75,25.75,25.75,5700,8.79333333333333,8.91666666666667,8.58333333333333,8.58333333333333,17100,0.0,1.0
1996-04-10,26.75,26.75,26.38,26.38,7400,8.91666666666667,8.91666666666667,8.79333333333333,8.79333333333333,22200,0.0,1.0
1996-04-11,26.25,26.75,26.25,26.75,8300,8.75,8.91666666666667,8.75,8.91666666666667,24900,0.0,1.0
1996-04-12,24.75,25.37,23.75,25.0,20800,8.25,8.45666666666667,7.91666666666667,8.33333333333333,62400,0.0,1.0
1996-04-15,23.88,24.37,23.75,24.37,28600,7.96,8.12333333333333,7.91666666666667,8.12333333333333,85800,0.0,1.0
1996-04-16,24.62,24.62,23.75,23.75,1300,8.20666666666667,8.20666666666667,7.91666666666667,7.91666666666667,3900,0.0,1.0
1996-04-17,24.13,24.13,24.13,24.13,2100,8.04333333333333,8.04333333333333,8.04333333333333,8.04333333333333,6300,0.0,1.0
1996-04-18,24.13,24.13,24.13,24.13,700,8.04333333333333,8.04333333333333,8.04333333333333,8.04333333333333,2100,0.0,1.0
1996-04-19,24.25,24.25,24.25,24.25,2500,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,7500,0.0,1.0
1996-04-22,24.37,24.37,24.37,24.37,1800,8.12333333333333,8.12333333333333,8.12333333333333,8.12333333333333,5400,0.0,1.0
1996-04-23,24.25,24.5,24.25,24.5,2700,8.08333333333333,8.16666666666667,8.08333333333333,8.16666666666667,8100,0.0,1.0
1996-04-24,24.25,24.25,24.25,24.25,1300,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,3900,0.0,1.0
1996-04-25,24.25,24.25,24.25,24.25,2000,8.08333333333333,8.08333333333333,8.08333333333333,8.08333333333333,6000,0.0,1.0
1996-04-26,24.0,24.5,24.0,24.25,20600,8.0,8.16666666666667,8.0,8.08333333333333,61800,0.0,1.0
1996-04-29,23.12,23.5,23.12,23.5,4800,7.70666666666667,7.83333333333333,7.70666666666667,7.83333333333333,14400,0.0,1.0
1996-04-30,23.0,25.5,23.0,23.12,56000,7.66666666666667,8.5,7.66666666666667,7.70666666666667,168000,0.0,1.0
1996-05-01,24.75,24.75,23.0,23.0,55100,8.25,8.25,7.66666666666667,7.66666666666667,165300,0.0,1.0
1996-05-02,24.88,25.25,24.88,24.88,10100,8.29333333333333,8.41666666666667,8.29333333333333,8.29333333333333,30300,0.0,1.0
1996-05-03,24.88,24.88,24.88,24.88,5100,8.29333333333333,8.29333333333333,8.29333333333333,8.29333333333333,15300,0.0,1.0
1996-05-06,24.75,24.88,24.75,24.88,52600,8.25,8.29333333333333,8.25,8.29333333333333,157800,0.0,1.0
1996-05-07,24.75,25.0,24.75,25.0,7200,8.25,8.33333333333333,8.25,8.33333333333333,21600,0.0,1.0
1996-05-08,24.62,24.62,24.62,24.62,8600,8.20666666666667,8.20666666666667,8.20666666666667,8.20666666666667,25800,0.0,1.0
1996-05-09,24.5,24.5,24.5,24.5,100,8.16666666666667,8.16666666666667,8.16666666666667,8.16666666666667,300,0.0,1.0
1996-05-10,24.5,24.5,24.5,24.5,400,8.16666666666667,8.16666666666667,8.16666666666667,8.16666666666667,1200,0.0,1.0
1996-05-13,25.25,25.25,24.75,24.75,25000,8.41666666666667,8.41666666666667,8.25,8.25,75000,0.0,1.0
1996-05-14,25.25,25.25,25.25,25.25,600,8.41666666666667,8.41666666666667,8.41666666666667,8.41666666666667,1800,0.0,1.0
1996-05-15,25.25,25.25,25.25,25.25,500,8.41666666666667,8.41666666666667,8.41666666666667,8.41666666666667,1500,0.0,1.0
1996-05-16,27.25,27.25,25.13,25.25,22500,9.08333333333333,9.08333333333333,8.37666666666667,8.41666666666667,67500,0.0,1.0
1996-05-17,26.87,27.25,26.62,27.0,12200,8.95666666666667,9.08333333333333,8.87333333333333,9.0,36600,0.0,1.0
1996-05-20,28.0,29.0,27.0,27.5,18600,9.33333333333333,9.66666666666667,9.0,9.16666666666667,55800,0.0,1.0
1996-05-21,28.0,28.0,28.0,28.0,200,9.33333333333333,9.33333333333333,9.33333333333333,9.33333333333333,600,0.0,1.0
1996-05-22,28.0,28.0,28.0,28.0,0,9.33333333333333,9.33333333333333,9.33333333333333,9.33333333333333,0,0.0,1.0
1996-05-23,28.5,28.75,28.0,28.75,8100,9.5,9.58333333333333,9.33333333333333,9.58333333333333,24300,0.0,1.0
1996-05-24,28.5,28.5,28.5,28.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1996-05-28,28.5,28.5,28.5,28.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1996-05-29,27.75,27.75,27.75,27.75,2000,9.25,9.25,9.25,9.25,6000,0.0,1.0
1996-05-30,27.0,27.5,26.25,27.5,2200,9.0,9.16666666666667,8.75,9.16666666666667,6600,0.0,1.0
1996-05-31,26.5,26.87,26.5,26.87,12800,8.83333333333333,8.95666666666667,8.83333333333333,8.95666666666667,38400,0.0,1.0
1996-06-03,26.5,26.5,26.5,26.5,0,8.83333333333333,8.83333333333333,8.83333333333333,8.83333333333333,0,0.0,1.0
1996-06-04,26.0,26.62,25.88,25.88,4900,8.66666666666667,8.87333333333333,8.62666666666667,8.62666666666667,14700,0.0,1.0
1996-06-05,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1996-06-06,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1996-06-07,25.25,25.5,25.25,25.5,1200,8.41666666666667,8.5,8.41666666666667,8.5,3600,0.0,1.0
1996-06-10,26.75,26.75,26.38,26.38,2000,8.91666666666667,8.91666666666667,8.79333333333333,8.79333333333333,6000,0.0,1.0
1996-06-11,26.06,26.06,25.88,25.88,21100,8.68666666666667,8.68666666666667,8.62666666666667,8.62666666666667,63300,0.0,1.0
1996-06-12,25.37,25.37,25.37,25.37,500,8.45666666666667,8.45666666666667,8.45666666666667,8.45666666666667,1500,0.0,1.0
1996-06-13,25.37,25.37,25.37,25.37,0,8.45666666666667,8.45666666666667,8.45666666666667,8.45666666666667,0,0.0,1.0
1996-06-14,25.37,25.37,25.37,25.37,0,8.45666666666667,8.45666666666667,8.45666666666667,8.45666666666667,0,0.0,1.0
1996-06-17,25.37,25.37,25.37,25.37,0,8.45666666666667,8.45666666666667,8.45666666666667,8.45666666666667,0,0.0,1.0
1996-06-18,26.38,26.38,26.0,26.0,1500,8.79333333333333,8.79333333333333,8.66666666666667,8.66666666666667,4500,0.0,1.0
1996-06-19,26.38,26.38,26.38,26.38,0,8.79333333333333,8.79333333333333,8.79333333333333,8.79333333333333,0,0.0,1.0
1996-06-20,26.0,27.13,25.62,26.25,8700,8.66666666666667,9.04333333333333,8.54,8.75,26100,0.0,1.0
1996-06-21,25.5,25.5,25.5,25.5,800,8.5,8.5,8.5,8.5,2400,0.0,1.0
1996-06-24,25.69,25.69,25.62,25.62,400,8.56333333333333,8.56333333333333,8.54,8.54,1200,0.0,1.0
1996-06-25,25.94,26.0,25.94,26.0,400,8.64666666666667,8.66666666666667,8.64666666666667,8.66666666666667,1200,0.0,1.0
1996-06-26,25.5,25.5,25.37,25.37,29700,8.5,8.5,8.45666666666667,8.45666666666667,89100,0.0,1.0
1996-06-27,25.5,25.5,25.5,25.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1996-06-28,25.5,25.5,25.5,25.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1996-07-01,25.25,25.5,25.25,25.5,6500,8.41666666666667,8.5,8.41666666666667,8.5,19500,0.0,1.0
1996-07-02,25.25,25.25,25.25,25.25,2000,8.41666666666667,8.41666666666667,8.41666666666667,8.41666666666667,6000,0.0,1.0
1996-07-03,26.0,26.0,26.0,26.0,500,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,1500,0.0,1.0
1996-07-05,25.75,25.75,25.13,25.13,3000,8.58333333333333,8.58333333333333,8.37666666666667,8.37666666666667,9000,0.0,1.0
1996-07-08,25.75,25.75,25.75,25.75,0,8.58333333333333,8.58333333333333,8.58333333333333,8.58333333333333,0,0.0,1.0
1996-07-09,25.5,25.5,25.13,25.13,12500,8.5,8.5,8.37666666666667,8.37666666666667,37500,0.0,1.0
1996-07-10,26.87,27.0,25.5,25.5,7500,8.95666666666667,9.0,8.5,8.5,22500,0.0,1.0
1996-07-11,27.0,27.19,26.87,27.19,11100,9.0,9.06333333333333,8.95666666666667,9.06333333333333,33300,0.0,1.0
1996-07-12,27.13,27.25,27.13,27.25,1100,9.04333333333333,9.08333333333333,9.04333333333333,9.08333333333333,3300,0.0,1.0
1996-07-15,27.13,27.13,27.13,27.13,600,9.04333333333333,9.04333333333333,9.04333333333333,9.04333333333333,1800,0.0,1.0
1996-07-16,25.62,27.13,24.75,27.13,17700,8.54,9.04333333333333,8.25,9.04333333333333,53100,0.0,1.0
1996-07-17,26.13,27.5,26.13,27.5,2400,8.71,9.16666666666667,8.71,9.16666666666667,7200,0.0,1.0
1996-07-18,26.12,26.12,26.12,26.12,0,8.70666666666667,8.70666666666667,8.70666666666667,8.70666666666667,0,0.0,1.0
1996-07-19,26.12,26.12,26.12,26.12,0,8.70666666666667,8.70666666666667,8.70666666666667,8.70666666666667,0,0.0,1.0
1996-07-22,26.12,26.12,26.12,26.12,0,8.70666666666667,8.70666666666667,8.70666666666667,8.70666666666667,0,0.0,1.0
1996-07-23,27.25,27.25,27.25,27.25,1500,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,4500,0.0,1.0
1996-07-24,27.25,27.25,27.25,27.25,2500,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,7500,0.0,1.0
1996-07-25,27.25,27.25,27.25,27.25,200,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,600,0.0,1.0
1996-07-26,27.5,27.5,27.5,27.5,500,9.16666666666667,9.16666666666667,9.16666666666667,9.16666666666667,1500,0.0,1.0
1996-07-29,27.5,27.5,27.5,27.5,0,9.16666666666667,9.16666666666667,9.16666666666667,9.16666666666667,0,0.0,1.0
1996-07-30,28.25,28.25,27.5,27.5,1300,9.41666666666667,9.41666666666667,9.16666666666667,9.16666666666667,3900,0.0,1.0
1996-07-31,27.5,27.62,27.5,27.5,6800,9.16666666666667,9.20666666666667,9.16666666666667,9.16666666666667,20400,0.0,1.0
1996-08-01,27.0,27.0,27.0,27.0,400,9.0,9.0,9.0,9.0,1200,0.0,1.0
1996-08-02,27.0,27.0,27.0,27.0,600,9.0,9.0,9.0,9.0,1800,0.0,1.0
1996-08-05,27.0,27.25,27.0,27.25,3000,9.0,9.08333333333333,9.0,9.08333333333333,9000,0.0,1.0
1996-08-06,27.38,27.38,27.0,27.0,30400,9.12666666666667,9.12666666666667,9.0,9.0,91200,0.0,1.0
1996-08-07,27.38,27.38,27.38,27.38,0,9.12666666666667,9.12666666666667,9.12666666666667,9.12666666666667,0,0.0,1.0
1996-08-08,27.0,27.0,27.0,27.0,100,9.0,9.0,9.0,9.0,300,0.0,1.0
1996-08-09,27.0,27.0,27.0,27.0,300,9.0,9.0,9.0,9.0,900,0.0,1.0
1996-08-12,27.0,27.0,27.0,27.0,800,9.0,9.0,9.0,9.0,2400,0.0,1.0
1996-08-13,27.0,27.0,27.0,27.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1996-08-14,27.0,27.0,27.0,27.0,700,9.0,9.0,9.0,9.0,2100,0.0,1.0
1996-08-15,27.0,27.0,27.0,27.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1996-08-16,27.0,27.0,27.0,27.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1996-08-19,26.38,26.38,26.38,26.38,20500,8.79333333333333,8.79333333333333,8.79333333333333,8.79333333333333,61500,0.0,1.0
1996-08-20,26.38,26.38,26.38,26.38,0,8.79333333333333,8.79333333333333,8.79333333333333,8.79333333333333,0,0.0,1.0
1996-08-21,26.38,26.38,26.38,26.38,0,8.79333333333333,8.79333333333333,8.79333333333333,8.79333333333333,0,0.0,1.0
1996-08-22,26.0,26.0,26.0,26.0,800,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,2400,0.0,1.0
1996-08-23,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1996-08-26,26.62,27.0,26.62,27.0,7600,8.87333333333333,9.0,8.87333333333333,9.0,22800,0.0,1.0
1996-08-27,26.62,26.87,26.62,26.87,5300,8.87333333333333,8.95666666666667,8.87333333333333,8.95666666666667,15900,0.0,1.0
1996-08-28,26.87,26.87,26.56,26.87,4200,8.95666666666667,8.95666666666667,8.85333333333333,8.95666666666667,12600,0.0,1.0
1996-08-29,26.87,26.87,26.87,26.87,0,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,0,0.0,1.0
1996-08-30,26.5,26.87,26.5,26.87,800,8.83333333333333,8.95666666666667,8.83333333333333,8.95666666666667,2400,0.0,1.0
1996-09-03,26.5,26.5,26.5,26.5,1000,8.83333333333333,8.83333333333333,8.83333333333333,8.83333333333333,3000,0.0,1.0
1996-09-04,26.87,26.87,26.87,26.87,200,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,600,0.0,1.0
1996-09-05,26.75,26.87,26.62,26.87,30400,8.91666666666667,8.95666666666667,8.87333333333333,8.95666666666667,91200,0.0,1.0
1996-09-06,27.0,27.0,26.75,26.75,50800,9.0,9.0,8.91666666666667,8.91666666666667,152400,0.0,1.0
1996-09-09,27.0,27.0,26.75,26.75,0,9.0,9.0,8.91666666666667,8.91666666666667,0,0.0,1.0
1996-09-10,27.0,27.0,27.0,27.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
1996-09-11,28.12,28.12,27.5,28.12,1100,9.37333333333333,9.37333333333333,9.16666666666667,9.37333333333333,3300,0.0,1.0
1996-09-12,28.12,28.12,28.12,28.12,0,9.37333333333333,9.37333333333333,9.37333333333333,9.37333333333333,0,0.0,1.0
1996-09-13,27.75,28.25,27.75,28.25,1500,9.25,9.41666666666667,9.25,9.41666666666667,4500,0.0,1.0
1996-09-16,28.0,28.25,28.0,28.25,400,9.33333333333333,9.41666666666667,9.33333333333333,9.41666666666667,1200,0.0,1.0
1996-09-17,28.12,28.25,27.25,27.25,4700,9.37333333333333,9.41666666666667,9.08333333333333,9.08333333333333,14100,0.0,1.0
1996-09-18,27.87,27.87,27.87,27.87,1200,9.29,9.29,9.29,9.29,3600,0.0,1.0
1996-09-19,27.87,27.87,27.87,27.87,5500,9.29,9.29,9.29,9.29,16500,0.0,1.0
1996-09-20,28.25,28.25,28.25,28.25,1200,9.41666666666667,9.41666666666667,9.41666666666667,9.41666666666667,3600,0.0,1.0
1996-09-23,27.87,27.87,27.87,27.87,8200,9.29,9.29,9.29,9.29,24600,0.0,1.0
1996-09-24,27.75,27.87,27.75,27.87,3200,9.25,9.29,9.25,9.29,9600,0.0,1.0
1996-09-25,27.5,27.5,27.5,27.5,900,9.16666666666667,9.16666666666667,9.16666666666667,9.16666666666667,2700,0.0,1.0
1996-09-26,27.62,27.62,27.25,27.25,1500,9.20666666666667,9.20666666666667,9.08333333333333,9.08333333333333,4500,0.0,1.0
1996-09-27,27.38,27.38,27.38,27.38,200,9.12666666666667,9.12666666666667,9.12666666666667,9.12666666666667,600,0.0,1.0
1996-09-30,27.25,27.25,27.25,27.25,300,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,900,0.0,1.0
1996-10-01,27.25,27.62,27.25,27.62,300,9.08333333333333,9.20666666666667,9.08333333333333,9.20666666666667,900,0.0,1.0
1996-10-02,27.5,27.5,27.5,27.5,4000,9.16666666666667,9.16666666666667,9.16666666666667,9.16666666666667,12000,0.0,1.0
1996-10-03,27.5,27.5,27.5,27.5,0,9.16666666666667,9.16666666666667,9.16666666666667,9.16666666666667,0,0.0,1.0
1996-10-04,27.62,27.62,27.62,27.62,2000,9.20666666666667,9.20666666666667,9.20666666666667,9.20666666666667,6000,0.0,1.0
1996-10-07,27.25,27.25,27.25,27.25,200,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,600,0.0,1.0
1996-10-08,27.62,27.62,27.62,27.62,300,9.20666666666667,9.20666666666667,9.20666666666667,9.20666666666667,900,0.0,1.0
1996-10-09,27.25,27.62,27.25,27.62,227700,9.08333333333333,9.20666666666667,9.08333333333333,9.20666666666667,683100,0.0,1.0
1996-10-10,27.25,27.25,27.25,27.25,0,9.08333333333333,9.08333333333333,9.08333333333333,9.08333333333333,0,0.0,1.0
1996-10-11,30.0,30.75,27.62,27.62,6700,10.0,10.25,9.20666666666667,9.20666666666667,20100,0.0,1.0
1996-10-14,30.0,30.0,30.0,30.0,6600,10.0,10.0,10.0,10.0,19800,0.0,1.0
1996-10-15,30.0,30.0,30.0,30.0,300,10.0,10.0,10.0,10.0,900,0.0,1.0
1996-10-16,31.5,31.5,30.0,30.0,8600,10.5,10.5,10.0,10.0,25800,0.0,1.0
1996-10-17,31.88,31.88,30.75,30.75,600,10.6266666666667,10.6266666666667,10.25,10.25,1799.99999999999,0.0,1.0
1996-10-18,30.75,31.88,30.75,31.88,1000,10.25,10.6266666666667,10.25,10.6266666666667,3000,0.0,1.0
1996-10-21,30.75,30.75,30.75,30.75,700,10.25,10.25,10.25,10.25,2100,0.0,1.0
1996-10-22,30.75,31.88,30.75,31.88,600,10.25,10.6266666666667,10.25,10.6266666666667,1800,0.0,1.0
1996-10-23,30.75,31.88,30.75,30.75,1500,10.25,10.6266666666667,10.25,10.25,4500,0.0,1.0
1996-10-24,30.75,30.75,30.75,30.75,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1996-10-25,30.75,30.75,30.75,30.75,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1996-10-28,30.75,30.75,30.75,30.75,200,10.25,10.25,10.25,10.25,600,0.0,1.0
1996-10-29,30.75,30.75,30.75,30.75,1100,10.25,10.25,10.25,10.25,3300,0.0,1.0
1996-10-30,30.75,30.75,30.75,30.75,5800,10.25,10.25,10.25,10.25,17400,0.0,1.0
1996-10-31,30.75,30.75,30.75,30.75,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1996-11-01,30.75,30.75,30.75,30.75,0,10.25,10.25,10.25,10.25,0,0.0,1.0
1996-11-04,30.5,31.5,30.5,31.0,4800,10.1666666666667,10.5,10.1666666666667,10.3333333333333,14400,0.0,1.0
1996-11-05,30.5,30.5,30.5,30.5,0,10.1666666666667,10.1666666666667,10.1666666666667,10.1666666666667,0,0.0,1.0
1996-11-06,30.5,30.5,30.5,30.5,0,10.1666666666667,10.1666666666667,10.1666666666667,10.1666666666667,0,0.0,1.0
1996-11-07,30.5,30.5,30.5,30.5,7600,10.1666666666667,10.1666666666667,10.1666666666667,10.1666666666667,22799.9999999999,0.0,1.0
1996-11-08,30.5,30.5,30.5,30.5,0,10.1666666666667,10.1666666666667,10.1666666666667,10.1666666666667,0,0.0,1.0
1996-11-11,30.5,30.5,30.5,30.5,2000,10.1666666666667,10.1666666666667,10.1666666666667,10.1666666666667,5999.99999999998,0.0,1.0
1996-11-12,30.5,30.5,30.5,30.5,2100,10.1666666666667,10.1666666666667,10.1666666666667,10.1666666666667,6299.99999999998,0.0,1.0
1996-11-13,31.12,31.37,31.0,31.0,5300,10.3733333333333,10.4566666666667,10.3333333333333,10.3333333333333,15900.0000000001,0.0,1.0
1996-11-14,31.63,32.12,31.12,31.12,1900,10.5433333333333,10.7066666666667,10.3733333333333,10.3733333333333,5700.00000000002,0.0,1.0
1996-11-15,30.88,31.63,29.38,31.63,9800,10.2933333333333,10.5433333333333,9.79333333333333,10.5433333333333,29400.0000000001,0.0,1.0
1996-11-18,30.88,30.88,30.88,30.88,0,10.2933333333333,10.2933333333333,10.2933333333333,10.2933333333333,0,0.0,1.0
1996-11-19,30.88,30.88,30.88,30.88,0,10.2933333333333,10.2933333333333,10.2933333333333,10.2933333333333,0,0.0,1.0
1996-11-20,31.5,31.5,30.88,30.88,2200,10.5,10.5,10.2933333333333,10.2933333333333,6600,0.0,1.0
1996-11-21,31.5,31.5,30.0,30.0,400,10.5,10.5,10.0,10.0,1200,0.0,1.0
1996-11-22,31.75,31.75,31.75,31.75,2500,10.5833333333333,10.5833333333333,10.5833333333333,10.5833333333333,7500.00000000002,0.0,1.0
1996-11-25,31.75,31.75,31.75,31.75,0,10.5833333333333,10.5833333333333,10.5833333333333,10.5833333333333,0,0.0,1.0
1996-11-26,32.12,32.12,32.12,32.12,200,10.7066666666667,10.7066666666667,10.7066666666667,10.7066666666667,599.999999999998,0.0,1.0
1996-11-27,32.12,32.12,32.12,32.12,0,10.7066666666667,10.7066666666667,10.7066666666667,10.7066666666667,0,0.0,1.0
1996-11-29,32.12,32.12,32.12,32.12,0,10.7066666666667,10.7066666666667,10.7066666666667,10.7066666666667,0,0.0,1.0
1996-12-02,31.25,31.25,31.25,31.25,4000,10.4166666666667,10.4166666666667,10.4166666666667,10.4166666666667,12000,0.0,1.0
1996-12-03,31.25,31.25,31.25,31.25,0,10.4166666666667,10.4166666666667,10.4166666666667,10.4166666666667,0,0.0,1.0
1996-12-04,31.25,31.25,31.25,31.25,0,10.4166666666667,10.4166666666667,10.4166666666667,10.4166666666667,0,0.0,1.0
1996-12-05,31.25,31.25,31.25,31.25,1900,10.4166666666667,10.4166666666667,10.4166666666667,10.4166666666667,5699.99999999998,0.0,1.0
1996-12-06,30.88,30.88,30.88,30.88,300,10.2933333333333,10.2933333333333,10.2933333333333,10.2933333333333,900.000000000003,0.0,1.0
1996-12-09,30.88,31.0,30.75,30.88,13200,10.2933333333333,10.3333333333333,10.25,10.2933333333333,39600.0000000001,0.0,1.0
1996-12-10,30.88,30.88,30.88,30.88,0,10.2933333333333,10.2933333333333,10.2933333333333,10.2933333333333,0,0.0,1.0
1996-12-11,30.0,30.88,30.0,30.88,4000,10.0,10.2933333333333,10.0,10.2933333333333,12000,0.0,1.0
1996-12-12,29.0,29.0,29.0,29.0,800,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,2400,0.0,1.0
1996-12-13,29.0,29.0,29.0,29.0,300,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,900,0.0,1.0
1996-12-16,30.5,30.5,29.0,30.5,1100,10.1666666666667,10.1666666666667,9.66666666666667,10.1666666666667,3299.99999999999,0.0,1.0
1996-12-17,30.13,30.5,30.13,30.25,11800,10.0433333333333,10.1666666666667,10.0433333333333,10.0833333333333,35400.0000000001,0.0,1.0
1996-12-18,29.5,29.5,29.5,29.5,700,9.83333333333333,9.83333333333333,9.83333333333333,9.83333333333333,2100,0.0,1.0
1996-12-19,29.0,29.0,29.0,29.0,1000,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,3000,0.0,1.0
1996-12-20,29.0,30.13,29.0,30.13,600,9.66666666666667,10.0433333333333,9.66666666666667,10.0433333333333,1800,0.0,1.0
1996-12-23,29.0,29.0,29.0,29.0,600,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,1800,0.0,1.0
1996-12-24,29.0,29.0,29.0,29.0,0,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,0,0.0,1.0
1996-12-26,29.0,29.0,29.0,29.0,0,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,0,0.0,1.0
1996-12-27,29.0,29.0,29.0,29.0,0,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,0,0.0,1.0
1996-12-30,28.5,28.5,28.5,28.5,100,9.5,9.5,9.5,9.5,300,0.0,1.0
1996-12-31,29.5,30.13,28.5,30.13,1700,9.83333333333333,10.0433333333333,9.5,10.0433333333333,5100,0.0,1.0
1997-01-02,26.75,28.87,25.25,28.87,15700,8.91666666666667,9.62333333333333,8.41666666666667,9.62333333333333,47100,0.0,1.0
1997-01-03,26.25,26.25,25.62,25.62,6600,8.75,8.75,8.54,8.54,19800,0.0,1.0
1997-01-06,26.0,26.0,25.62,25.62,1500,8.66666666666667,8.66666666666667,8.54,8.54,4500,0.0,1.0
1997-01-07,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1997-01-08,27.62,27.62,27.62,27.62,200,9.20666666666667,9.20666666666667,9.20666666666667,9.20666666666667,600,0.0,1.0
1997-01-09,27.62,27.62,27.62,27.62,0,9.20666666666667,9.20666666666667,9.20666666666667,9.20666666666667,0,0.0,1.0
1997-01-10,27.62,27.62,25.88,25.88,3800,9.20666666666667,9.20666666666667,8.62666666666667,8.62666666666667,11400,0.0,1.0
1997-01-13,28.0,28.0,28.0,28.0,200,9.33333333333333,9.33333333333333,9.33333333333333,9.33333333333333,600,0.0,1.0
1997-01-14,26.75,26.75,26.75,26.75,500,8.91666666666667,8.91666666666667,8.91666666666667,8.91666666666667,1500,0.0,1.0
1997-01-15,26.0,26.0,26.0,26.0,2000,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,6000,0.0,1.0
1997-01-16,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1997-01-17,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1997-01-20,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1997-01-21,25.0,25.0,25.0,25.0,100,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,300,0.0,1.0
1997-01-22,26.0,26.25,25.0,25.0,3900,8.66666666666667,8.75,8.33333333333333,8.33333333333333,11700,0.0,1.0
1997-01-23,26.0,26.5,26.0,26.0,1400,8.66666666666667,8.83333333333333,8.66666666666667,8.66666666666667,4200,0.0,1.0
1997-01-24,26.87,26.87,25.5,26.0,3000,8.95666666666667,8.95666666666667,8.5,8.66666666666667,9000,0.0,1.0
1997-01-27,26.87,26.87,26.87,26.87,0,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,0,0.0,1.0
1997-01-28,26.87,26.87,26.87,26.87,0,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,0,0.0,1.0
1997-01-29,25.75,26.0,25.5,25.5,5400,8.58333333333333,8.66666666666667,8.5,8.5,16200,0.0,1.0
1997-01-30,25.5,25.5,25.5,25.5,200,8.5,8.5,8.5,8.5,600,0.0,1.0
1997-01-31,26.87,26.87,26.87,26.87,500,8.95666666666667,8.95666666666667,8.95666666666667,8.95666666666667,1500,0.0,1.0
1997-02-03,26.0,26.0,26.0,26.0,1000,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,3000,0.0,1.0
1997-02-04,26.0,26.0,26.0,26.0,2300,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,6900,0.0,1.0
1997-02-05,26.62,26.62,25.5,26.19,3900,8.87333333333333,8.87333333333333,8.5,8.73,11700,0.0,1.0
1997-02-06,25.88,26.0,25.25,25.25,22900,8.62666666666667,8.66666666666667,8.41666666666667,8.41666666666667,68700,0.0,1.0
1997-02-07,25.94,25.94,25.94,25.94,200,8.64666666666667,8.64666666666667,8.64666666666667,8.64666666666667,600,0.0,1.0
1997-02-10,25.94,25.94,25.94,25.94,100,8.64666666666667,8.64666666666667,8.64666666666667,8.64666666666667,300,0.0,1.0
1997-02-11,26.0,26.0,25.37,25.37,3300,8.66666666666667,8.66666666666667,8.45666666666667,8.45666666666667,9900,0.0,1.0
1997-02-12,26.0,26.0,25.37,25.37,1200,8.66666666666667,8.66666666666667,8.45666666666667,8.45666666666667,3600,0.0,1.0
1997-02-13,26.0,26.0,25.37,25.37,4000,8.66666666666667,8.66666666666667,8.45666666666667,8.45666666666667,12000,0.0,1.0
1997-02-14,25.62,26.62,25.62,26.62,1200,8.54,8.87333333333333,8.54,8.87333333333333,3600,0.0,1.0
1997-02-18,25.63,25.63,25.63,25.63,0,8.54333333333333,8.54333333333333,8.54333333333333,8.54333333333333,0,0.0,1.0
1997-02-19,24.37,25.88,24.37,25.75,28700,8.12333333333333,8.62666666666667,8.12333333333333,8.58333333333333,86100,0.0,1.0
1997-02-20,24.37,24.37,24.37,24.37,200,8.12333333333333,8.12333333333333,8.12333333333333,8.12333333333333,600,0.0,1.0
1997-02-21,24.37,24.62,24.37,24.37,22200,8.12333333333333,8.20666666666667,8.12333333333333,8.12333333333333,66600,0.0,1.0
1997-02-24,24.5,24.5,24.37,24.5,7000,8.16666666666667,8.16666666666667,8.12333333333333,8.16666666666667,21000,0.0,1.0
1997-02-25,25.0,25.0,24.37,24.37,5300,8.33333333333333,8.33333333333333,8.12333333333333,8.12333333333333,15900,0.0,1.0
1997-02-26,25.37,25.37,25.25,25.25,3500,8.45666666666667,8.45666666666667,8.41666666666667,8.41666666666667,10500,0.0,1.0
1997-02-27,25.37,25.37,25.37,25.37,0,8.45666666666667,8.45666666666667,8.45666666666667,8.45666666666667,0,0.0,1.0
1997-02-28,24.37,25.0,24.0,24.37,8000,8.12333333333333,8.33333333333333,8.0,8.12333333333333,24000,0.0,1.0
1997-03-03,24.75,25.0,24.37,24.37,16300,8.25,8.33333333333333,8.12333333333333,8.12333333333333,48900,0.0,1.0
1997-03-04,24.62,24.62,24.62,24.62,1400,8.20666666666667,8.20666666666667,8.20666666666667,8.20666666666667,4200,0.0,1.0
1997-03-05,23.0,23.62,23.0,23.62,800,7.66666666666667,7.87333333333333,7.66666666666667,7.87333333333333,2400,0.0,1.0
1997-03-06,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-03-07,22.0,24.0,22.0,23.0,2200,7.33333333333333,8.0,7.33333333333333,7.66666666666667,6600,0.0,1.0
1997-03-10,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-11,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-12,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-13,23.0,23.0,22.0,22.0,200,7.66666666666667,7.66666666666667,7.33333333333333,7.33333333333333,600,0.0,1.0
1997-03-14,22.0,24.75,22.0,24.0,2200,7.33333333333333,8.25,7.33333333333333,8.0,6600,0.0,1.0
1997-03-17,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-18,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-19,22.0,24.0,22.0,24.0,2900,7.33333333333333,8.0,7.33333333333333,8.0,8700,0.0,1.0
1997-03-20,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-21,22.0,22.0,22.0,22.0,1000,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,3000,0.0,1.0
1997-03-24,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-25,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-03-26,22.5,22.5,22.5,22.5,200,7.5,7.5,7.5,7.5,600,0.0,1.0
1997-03-27,23.12,23.12,23.0,23.0,6000,7.70666666666667,7.70666666666667,7.66666666666667,7.66666666666667,18000,0.0,1.0
1997-03-31,26.0,26.0,26.0,26.0,100,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,300,0.0,1.0
1997-04-01,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1997-04-02,24.5,24.5,24.5,24.5,700,8.16666666666667,8.16666666666667,8.16666666666667,8.16666666666667,2100,0.0,1.0
1997-04-03,23.0,23.0,23.0,23.0,400,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,1200,0.0,1.0
1997-04-04,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-07,23.0,23.0,23.0,23.0,300,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,900,0.0,1.0
1997-04-08,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-09,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-10,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-11,23.0,23.0,23.0,23.0,2100,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,6300,0.0,1.0
1997-04-14,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-15,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-16,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-17,23.0,23.0,23.0,23.0,800,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,2400,0.0,1.0
1997-04-18,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-21,23.0,23.0,23.0,23.0,0,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,0,0.0,1.0
1997-04-22,23.0,23.0,23.0,23.0,100,7.66666666666667,7.66666666666667,7.66666666666667,7.66666666666667,300,0.0,1.0
1997-04-23,23.12,23.12,23.0,23.0,6000,7.70666666666667,7.70666666666667,7.66666666666667,7.66666666666667,18000,0.0,1.0
1997-04-24,23.12,23.12,23.12,23.12,0,7.70666666666667,7.70666666666667,7.70666666666667,7.70666666666667,0,0.0,1.0
1997-04-25,23.12,23.12,23.12,23.12,0,7.70666666666667,7.70666666666667,7.70666666666667,7.70666666666667,0,0.0,1.0
1997-04-28,22.0,22.12,22.0,22.0,1700,7.33333333333333,7.37333333333333,7.33333333333333,7.33333333333333,5100,0.0,1.0
1997-04-29,23.0,23.0,22.0,22.0,10500,7.66666666666667,7.66666666666667,7.33333333333333,7.33333333333333,31500,0.0,1.0
1997-04-30,22.0,22.0,22.0,22.0,100,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,300,0.0,1.0
1997-05-01,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-05-02,30.0,30.0,30.0,30.0,100,10.0,10.0,10.0,10.0,300,0.0,1.0
1997-05-05,24.0,24.0,23.5,23.5,2000,8.0,8.0,7.83333333333333,7.83333333333333,6000,0.0,1.0
1997-05-06,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-05-07,25.0,25.0,25.0,25.0,100,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,300,0.0,1.0
1997-05-08,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-09,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-12,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-13,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-14,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-15,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-16,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-05-19,20.75,21.0,20.75,21.0,1700,6.91666666666667,7.0,6.91666666666667,7.0,5100,0.0,1.0
1997-05-20,20.75,20.75,20.75,20.75,0,6.91666666666667,6.91666666666667,6.91666666666667,6.91666666666667,0,0.0,1.0
1997-05-21,20.75,20.75,20.75,20.75,0,6.91666666666667,6.91666666666667,6.91666666666667,6.91666666666667,0,0.0,1.0
1997-05-22,22.12,22.12,20.75,20.75,1000,7.37333333333333,7.37333333333333,6.91666666666667,6.91666666666667,3000,0.0,1.0
1997-05-23,22.12,22.12,22.12,22.12,0,7.37333333333333,7.37333333333333,7.37333333333333,7.37333333333333,0,0.0,1.0
1997-05-27,22.0,22.0,20.75,20.75,2700,7.33333333333333,7.33333333333333,6.91666666666667,6.91666666666667,8100,0.0,1.0
1997-05-28,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-05-29,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-05-30,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-06-02,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-06-03,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-06-04,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-06-05,22.0,22.0,22.0,22.0,0,7.33333333333333,7.33333333333333,7.33333333333333,7.33333333333333,0,0.0,1.0
1997-06-06,24.0,24.0,20.75,20.75,400,8.0,8.0,6.91666666666667,6.91666666666667,1200,0.0,1.0
1997-06-09,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-06-10,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-06-11,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-06-12,24.5,24.5,24.0,24.0,1600,8.16666666666667,8.16666666666667,8.0,8.0,4800,0.0,1.0
1997-06-13,24.5,24.5,24.5,24.5,0,8.16666666666667,8.16666666666667,8.16666666666667,8.16666666666667,0,0.0,1.0
1997-06-16,24.5,24.5,24.5,24.5,200,8.16666666666667,8.16666666666667,8.16666666666667,8.16666666666667,600,0.0,1.0
1997-06-17,24.5,24.5,24.5,24.5,0,8.16666666666667,8.16666666666667,8.16666666666667,8.16666666666667,0,0.0,1.0
1997-06-18,24.0,24.0,24.0,24.0,100,8.0,8.0,8.0,8.0,300,0.0,1.0
1997-06-19,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-06-20,24.75,24.75,24.25,24.5,3000,8.25,8.25,8.08333333333333,8.16666666666667,9000,0.0,1.0
1997-06-23,24.75,24.75,24.75,24.75,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1997-06-24,24.75,24.75,24.75,24.75,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1997-06-25,24.75,24.75,24.75,24.75,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1997-06-26,24.75,24.75,24.75,24.75,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1997-06-27,24.75,24.75,24.75,24.75,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1997-06-30,24.75,24.75,24.75,24.75,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1997-07-01,25.5,25.5,25.0,25.0,200,8.5,8.5,8.33333333333333,8.33333333333333,600,0.0,1.0
1997-07-02,25.5,25.5,25.5,25.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1997-07-03,25.5,25.5,25.5,25.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1997-07-07,25.5,25.5,25.5,25.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1997-07-08,25.5,25.5,25.0,25.5,3200,8.5,8.5,8.33333333333333,8.5,9600,0.0,1.0
1997-07-09,25.25,25.25,25.0,25.13,13000,8.41666666666667,8.41666666666667,8.33333333333333,8.37666666666667,39000,0.0,1.0
1997-07-10,25.13,25.13,25.13,25.13,300,8.37666666666667,8.37666666666667,8.37666666666667,8.37666666666667,900,0.0,1.0
1997-07-11,25.13,25.13,25.13,25.13,200,8.37666666666667,8.37666666666667,8.37666666666667,8.37666666666667,600,0.0,1.0
1997-07-14,26.0,27.0,26.0,27.0,2000,8.66666666666667,9.0,8.66666666666667,9.0,6000,0.0,1.0
1997-07-15,26.0,26.0,26.0,26.0,0,8.66666666666667,8.66666666666667,8.66666666666667,8.66666666666667,0,0.0,1.0
1997-07-16,25.13,25.13,25.13,25.13,600,8.37666666666667,8.37666666666667,8.37666666666667,8.37666666666667,1800,0.0,1.0
1997-07-17,25.12,25.12,25.12,25.12,0,8.37333333333333,8.37333333333333,8.37333333333333,8.37333333333333,0,0.0,1.0
1997-07-18,25.25,25.25,25.25,25.25,400,8.41666666666667,8.41666666666667,8.41666666666667,8.41666666666667,1200,0.0,1.0
1997-07-21,25.25,25.25,25.25,25.25,0,8.41666666666667,8.41666666666667,8.41666666666667,8.41666666666667,0,0.0,1.0
1997-07-22,24.25,25.0,24.0,25.0,31600,8.08333333333333,8.33333333333333,8.0,8.33333333333333,94800,0.0,1.0
1997-07-23,24.0,24.0,24.0,24.0,100,8.0,8.0,8.0,8.0,300,0.0,1.0
1997-07-24,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-07-25,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-07-28,24.0,24.0,24.0,24.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1997-07-29,25.0,25.0,24.0,24.0,600,8.33333333333333,8.33333333333333,8.0,8.0,1800,0.0,1.0
1997-07-30,25.0,25.0,23.0,24.0,1500,8.33333333333333,8.33333333333333,7.66666666666667,8.0,4500,0.0,1.0
1997-07-31,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-08-01,25.0,25.0,25.0,25.0,0,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,0,0.0,1.0
1997-08-04,25.0,25.0,25.0,25.0,300,8.33333333333333,8.33333333333333,8.33333333333333,8.33333333333333,900,0.0,1.0
1997-08-05,25.37,25.75,25.0,25.75,1600,8.45666666666667,8.58333333333333,8.33333333333333,8.58333333333333,4800,0.0,1.0
1997-08-06,25.13,25.13,25.13,25.13,100,8.37666666666667,8.37666666666667,8.37666666666667,8.37666666666667,300,0.0,1.0
1997-08-07,25.75,25.75,25.0,25.0,1200,8.58333333333333,8.58333333333333,8.33333333333333,8.33333333333333,3600,0.0,1.0
1997-08-08,25.75,25.75,25.75,25.75,2500,8.58333333333333,8.58333333333333,8.58333333333333,8.58333333333333,7500,0.0,1.0
1997-08-11,25.75,25.75,25.75,25.75,0,8.58333333333333,8.58333333333333,8.58333333333333,8.58333333333333,0,0.0,1.0
1997-08-12,25.75,25.75,25.75,25.75,0,8.58333333333333,8.58333333333333,8.58333333333333,8.58333333333333,0,0.0,1.0
1997-08-13,25.75,25.75,25.0,25.0,2200,8.58333333333333,8.58333333333333,8.33333333333333,8.33333333333333,6600,0.0,1.0
1997-08-14,25.06,25.06,25.06,25.06,1600,8.35333333333333,8.35333333333333,8.35333333333333,8.35333333333333,4800,0.0,1.0
1997-08-15,25.13,25.13,25.13,25.13,2000,8.37666666666667,8.37666666666667,8.37666666666667,8.37666666666667,6000,0.0,1.0
1997-08-18,25.75,25.75,25.25,25.25,2000,8.58333333333333,8.58333333333333,8.41666666666667,8.41666666666667,6000,0.0,1.0
1997-08-19,25.37,25.37,25.37,25.37,2500,8.45666666666667,8.45666666666667,8.45666666666667,8.45666666666667,7500,0.0,1.0
1997-08-20,26.0,26.25,25.5,26.25,4000,8.66666666666667,8.75,8.5,8.75,12000,0.0,1.0
1997-08-21,27.0,27.38,27.0,27.38,1800,9.0,9.12666666666667,9.0,9.12666666666667,5400,0.0,1.0
1997-08-22,26.5,26.5,26.5,26.5,500,8.83333333333333,8.83333333333333,8.83333333333333,8.83333333333333,1500,0.0,1.0
1997-08-25,26.75,27.25,26.75,27.25,800,8.91666666666667,9.08333333333333,8.91666666666667,9.08333333333333,2400,0.0,1.0
1997-08-26,26.75,26.75,26.75,26.75,0,8.91666666666667,8.91666666666667,8.91666666666667,8.91666666666667,0,0.0,1.0
1997-08-27,28.5,28.5,27.38,27.38,26900,9.5,9.5,9.12666666666667,9.12666666666667,80700,0.0,1.0
1997-08-28,28.5,28.5,28.5,28.5,0,9.5,9.5,9.5,9.5,0,0.0,1.0
1997-08-29,28.0,28.0,28.0,28.0,300,9.33333333333333,9.33333333333333,9.33333333333333,9.33333333333333,900,0.0,1.0
1997-09-02,28.0,28.0,27.87,28.0,3800,9.33333333333333,9.33333333333333,9.29,9.33333333333333,11400,0.0,1.0
1997-09-03,27.75,27.75,27.75,27.75,600,9.25,9.25,9.25,9.25,1800,0.0,1.0
1997-09-04,30.0,30.13,28.0,28.0,7000,10.0,10.0433333333333,9.33333333333333,9.33333333333333,21000,0.0,1.0
1997-09-05,30.0,30.0,30.0,30.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
1997-09-08,29.0,30.13,29.0,30.13,3400,9.66666666666667,10.0433333333333,9.66666666666667,10.0433333333333,10200,0.0,1.0
1997-09-09,29.5,30.0,28.75,30.0,3700,9.83333333333333,10.0,9.58333333333333,10.0,11100,0.0,1.0
1997-09-10,29.5,30.13,28.75,28.75,7000,9.83333333333333,10.0433333333333,9.58333333333333,9.58333333333333,21000,0.0,1.0
1997-09-11,30.0,30.0,30.0,30.0,200,10.0,10.0,10.0,10.0,600,0.0,1.0
1997-09-12,29.38,29.5,29.38,29.5,2400,9.79333333333333,9.83333333333333,9.79333333333333,9.83333333333333,7200,0.0,1.0
1997-09-15,29.63,29.63,29.63,29.63,100,9.87666666666667,9.87666666666667,9.87666666666667,9.87666666666667,300,0.0,1.0
1997-09-16,29.25,29.63,29.25,29.5,900,9.75,9.87666666666667,9.75,9.83333333333333,2700,0.0,1.0
1997-09-17,29.13,29.38,29.13,29.38,1000,9.71,9.79333333333333,9.71,9.79333333333333,3000,0.0,1.0
1997-09-18,29.25,29.25,29.0,29.0,1700,9.75,9.75,9.66666666666667,9.66666666666667,5100,0.0,1.0
1997-09-19,29.0,29.0,29.0,29.0,100,9.66666666666667,9.66666666666667,9.66666666666667,9.66666666666667,300,0.0,1.0
1997-09-22,28.88,28.88,28.75,28.75,700,9.62666666666667,9.62666666666667,9.58333333333333,9.58333333333333,2100,0.0,1.0
1997-09-23,28.75,28.88,28.75,28.75,2400,9.58333333333333,9.62666666666667,9.58333333333333,9.58333333333333,7200,0.0,1.0
1997-09-24,28.5,28.5,28.5,28.5,2000,9.5,9.5,9.5,9.5,6000,0.0,1.0
1997-09-25,28.63,28.63,28.63,28.63,1500,9.54333333333333,9.54333333333333,9.54333333333333,9.54333333333333,4500,0.0,1.0
1997-09-26,28.63,28.63,28.63,28.63,0,9.54333333333333,9.54333333333333,9.54333333333333,9.54333333333333,0,0.0,1.0
1997-09-29,28.75,28.75,28.75,28.75,200,9.58333333333333,9.58333333333333,9.58333333333333,9.58333333333333,600,0.0,1.0
1997-09-30,28.75,28.75,28.75,28.75,900,9.58333333333333,9.58333333333333,9.58333333333333,9.58333333333333,2700,0.0,1.0
1997-10-01,29.13,29.25,28.75,29.0,1200,9.71,9.75,9.58333333333333,9.66666666666667,3600,0.0,1.0
1997-10-02,29.38,29.38,29.38,29.38,500,9.79333333333333,9.79333333333333,9.79333333333333,9.79333333333333,1500,0.0,1.0
1997-10-03,29.56,29.63,29.25,29.56,2400,9.85333333333333,9.87666666666667,9.75,9.85333333333333,7200,0.0,1.0
1997-10-06,29.56,29.56,29.56,29.56,0,9.85333333333333,9.85333333333333,9.85333333333333,9.85333333333333,0,0.0,1.0
1997-10-07,30.5,30.5,29.5,29.88,2600,10.1666666666667,10.1666666666667,9.83333333333333,9.96,7799.99999999997,0.0,1.0
1997-10-08,34.0,34.5,31.25,33.38,36400,11.3333333333333,11.5,10.4166666666667,11.1266666666667,109200,0.0,1.0
1997-10-09,35.5,35.5,34.5,34.75,23900,11.8333333333333,11.8333333333333,11.5,11.5833333333333,71700.0000000002,0.0,1.0
1997-10-10,34.88,35.5,34.5,35.5,10700,11.6266666666667,11.8333333333333,11.5,11.8333333333333,32099.9999999999,0.0,1.0
1997-10-13,34.88,35.13,34.63,35.0,9600,11.6266666666667,11.71,11.5433333333333,11.6666666666667,28799.9999999999,0.0,1.0
1997-10-14,34.63,34.75,34.63,34.75,1900,11.5433333333333,11.5833333333333,11.5433333333333,11.5833333333333,5700.00000000002,0.0,1.0
1997-10-15,34.5,34.63,34.5,34.5,1500,11.5,11.5433333333333,11.5,11.5,4500,0.0,1.0
1997-10-16,33.75,34.5,33.75,34.25,4900,11.25,11.5,11.25,11.4166666666667,14700,0.0,1.0
1997-10-17,33.5,33.88,33.5,33.88,3100,11.1666666666667,11.2933333333333,11.1666666666667,11.2933333333333,9299.99999999997,0.0,1.0
1997-10-20,33.38,33.63,33.38,33.63,3100,11.1266666666667,11.21,11.1266666666667,11.21,9299.99999999997,0.0,1.0
1997-10-21,33.38,33.38,33.13,33.38,600,11.1266666666667,11.1266666666667,11.0433333333333,11.1266666666667,1799.99999999999,0.0,1.0
1997-10-22,32.88,33.38,32.88,33.25,3800,10.96,11.1266666666667,10.96,11.0833333333333,11400,0.0,1.0
1997-10-23,33.0,33.13,32.88,33.0,2700,11.0,11.0433333333333,10.96,11.0,8100,0.0,1.0
1997-10-24,33.0,33.38,33.0,33.0,2800,11.0,11.1266666666667,11.0,11.0,8400,0.0,1.0
1997-10-27,32.63,33.25,31.63,33.25,3400,10.8766666666667,11.0833333333333,10.5433333333333,11.0833333333333,10200,0.0,1.0
1997-10-28,31.0,31.5,30.75,31.5,6000,10.3333333333333,10.5,10.25,10.5,18000.0000000001,0.0,1.0
1997-10-29,32.38,33.63,31.25,32.25,11800,10.7933333333333,11.21,10.4166666666667,10.75,35400.0000000001,0.0,1.0
1997-10-30,32.25,32.5,32.0,32.13,2000,10.75,10.8333333333333,10.6666666666667,10.71,6000,0.0,1.0
1997-10-31,32.38,32.5,32.25,32.5,700,10.7933333333333,10.8333333333333,10.75,10.8333333333333,2100.00000000001,0.0,1.0
1997-11-03,32.0,32.63,32.0,32.38,7000,10.6666666666667,10.8766666666667,10.6666666666667,10.7933333333333,20999.9999999999,0.0,1.0
1997-11-04,32.75,32.75,32.38,32.5,2500,10.9166666666667,10.9166666666667,10.7933333333333,10.8333333333333,7499.99999999998,0.0,1.0
1997-11-05,32.5,33.13,32.5,33.0,4900,10.8333333333333,11.0433333333333,10.8333333333333,11.0,14700,0.0,1.0
1997-11-06,32.88,32.88,32.5,32.5,1700,10.96,10.96,10.8333333333333,10.8333333333333,5100,0.0,1.0
1997-11-07,32.88,33.5,32.63,33.0,9300,10.96,11.1666666666667,10.8766666666667,11.0,27900,0.0,1.0
1997-11-10,10.5,10.81,10.5,10.81,2667,10.5,10.81,10.5,10.81,2667,0.0,3.0
1997-11-11,10.44,10.63,10.38,10.63,5400,10.44,10.63,10.38,10.63,5400,0.0,1.0
1997-11-12,9.625,10.31,9.625,10.31,12800,9.625,10.31,9.625,10.31,12800,0.0,1.0
1997-11-13,9.5,9.625,9.25,9.625,13700,9.5,9.625,9.25,9.625,13700,0.0,1.0
1997-11-14,9.5,9.813,9.438,9.438,5400,9.5,9.813,9.438,9.438,5400,0.0,1.0
1997-11-17,9.5,9.5,9.375,9.375,2000,9.5,9.5,9.375,9.375,2000,0.0,1.0
1997-11-18,9.438,9.438,9.438,9.438,300,9.438,9.438,9.438,9.438,300,0.0,1.0
1997-11-19,9.375,9.563,9.375,9.563,1700,9.375,9.563,9.375,9.563,1700,0.0,1.0
1997-11-20,9.375,9.375,9.375,9.375,3000,9.375,9.375,9.375,9.375,3000,0.0,1.0
1997-11-21,9.5,9.5,9.375,9.375,1300,9.5,9.5,9.375,9.375,1300,0.0,1.0
1997-11-24,9.625,9.625,9.5,9.5,2500,9.625,9.625,9.5,9.5,2500,0.0,1.0
1997-11-25,9.625,9.75,9.625,9.625,1700,9.625,9.75,9.625,9.625,1700,0.0,1.0
1997-11-26,9.62,9.62,9.62,9.62,0,9.62,9.62,9.62,9.62,0,0.0,1.0
1997-11-28,9.625,9.625,9.625,9.625,500,9.625,9.625,9.625,9.625,500,0.0,1.0
1997-12-01,9.313,9.75,9.313,9.75,7900,9.313,9.75,9.313,9.75,7900,0.0,1.0
1997-12-02,9.313,9.375,9.313,9.313,1400,9.313,9.375,9.313,9.313,1400,0.0,1.0
1997-12-03,9.5,9.5,9.438,9.438,1500,9.5,9.5,9.438,9.438,1500,0.0,1.0
1997-12-04,9.125,9.375,9.125,9.375,11600,9.125,9.375,9.125,9.375,11600,0.0,1.0
1997-12-05,9.0,9.125,9.0,9.125,2900,9.0,9.125,9.0,9.125,2900,0.0,1.0
1997-12-08,9.0,9.0,9.0,9.0,700,9.0,9.0,9.0,9.0,700,0.0,1.0
1997-12-09,9.125,9.125,9.0,9.0,5600,9.125,9.125,9.0,9.0,5600,0.0,1.0
1997-12-10,9.0,9.0,9.0,9.0,900,9.0,9.0,9.0,9.0,900,0.0,1.0
1997-12-11,8.875,8.875,8.75,8.875,5700,8.875,8.875,8.75,8.875,5700,0.0,1.0
1997-12-12,8.75,8.875,8.75,8.75,1100,8.75,8.875,8.75,8.75,1100,0.0,1.0
1997-12-15,8.75,8.875,8.75,8.75,3600,8.75,8.875,8.75,8.75,3600,0.0,1.0
1997-12-16,8.75,8.75,8.75,8.75,600,8.75,8.75,8.75,8.75,600,0.0,1.0
1997-12-17,8.625,8.625,8.625,8.625,700,8.625,8.625,8.625,8.625,700,0.0,1.0
1997-12-18,8.75,8.75,8.75,8.75,1100,8.75,8.75,8.75,8.75,1100,0.0,1.0
1997-12-19,8.5,8.75,8.5,8.75,3000,8.5,8.75,8.5,8.75,3000,0.0,1.0
1997-12-22,8.75,8.75,8.625,8.625,1000,8.75,8.75,8.625,8.625,1000,0.0,1.0
1997-12-23,8.875,8.875,8.875,8.875,100,8.875,8.875,8.875,8.875,100,0.0,1.0
1997-12-24,8.75,8.75,8.75,8.75,300,8.75,8.75,8.75,8.75,300,0.0,1.0
1997-12-26,8.875,9.0,8.875,9.0,5400,8.875,9.0,8.875,9.0,5400,0.0,1.0
1997-12-29,8.75,8.75,8.625,8.75,6500,8.75,8.75,8.625,8.75,6500,0.0,1.0
1997-12-30,8.625,8.625,8.625,8.625,500,8.625,8.625,8.625,8.625,500,0.0,1.0
1997-12-31,8.5,8.5,8.375,8.5,6300,8.5,8.5,8.375,8.5,6300,0.0,1.0
1998-01-02,8.5,8.5,8.375,8.375,2800,8.5,8.5,8.375,8.375,2800,0.0,1.0
1998-01-05,8.688,8.688,8.625,8.625,8200,8.688,8.688,8.625,8.625,8200,0.0,1.0
1998-01-06,9.0,9.0,8.813,8.813,4200,9.0,9.0,8.813,8.813,4200,0.0,1.0
1998-01-07,9.0,9.0,9.0,9.0,4000,9.0,9.0,9.0,9.0,4000,0.0,1.0
1998-01-08,9.125,9.125,9.125,9.125,700,9.125,9.125,9.125,9.125,700,0.0,1.0
1998-01-09,9.12,9.12,9.12,9.12,0,9.12,9.12,9.12,9.12,0,0.0,1.0
1998-01-12,9.12,9.12,9.12,9.12,0,9.12,9.12,9.12,9.12,0,0.0,1.0
1998-01-13,9.063,9.063,9.063,9.063,700,9.063,9.063,9.063,9.063,700,0.0,1.0
1998-01-14,9.063,9.063,9.063,9.063,700,9.063,9.063,9.063,9.063,700,0.0,1.0
1998-01-15,9.06,9.06,9.06,9.06,0,9.06,9.06,9.06,9.06,0,0.0,1.0
1998-01-16,9.0,9.063,9.0,9.063,4700,9.0,9.063,9.0,9.063,4700,0.0,1.0
1998-01-20,8.688,9.0,8.688,9.0,1900,8.688,9.0,8.688,9.0,1900,0.0,1.0
1998-01-21,8.125,8.625,8.125,8.625,5300,8.125,8.625,8.125,8.625,5300,0.0,1.0
1998-01-22,8.25,8.25,8.0,8.125,6900,8.25,8.25,8.0,8.125,6900,0.0,1.0
1998-01-23,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
1998-01-26,8.375,8.5,8.375,8.375,2300,8.375,8.5,8.375,8.375,2300,0.0,1.0
1998-01-27,8.5,8.688,8.5,8.688,6000,8.5,8.688,8.5,8.688,6000,0.0,1.0
1998-01-28,8.5,8.875,8.5,8.625,6400,8.5,8.875,8.5,8.625,6400,0.0,1.0
1998-01-29,8.438,8.5,8.438,8.5,800,8.438,8.5,8.438,8.5,800,0.0,1.0
1998-01-30,8.375,8.563,8.375,8.563,2000,8.375,8.563,8.375,8.563,2000,0.0,1.0
1998-02-02,8.125,8.25,8.0,8.25,14200,8.125,8.25,8.0,8.25,14200,0.0,1.0
1998-02-03,8.25,8.375,8.25,8.25,2900,8.25,8.375,8.25,8.25,2900,0.0,1.0
1998-02-04,8.0,8.25,8.0,8.25,2400,8.0,8.25,8.0,8.25,2400,0.0,1.0
1998-02-05,8.125,8.25,8.125,8.125,4500,8.125,8.25,8.125,8.125,4500,0.0,1.0
1998-02-06,8.375,8.375,8.375,8.375,7100,8.375,8.375,8.375,8.375,7100,0.0,1.0
1998-02-09,7.938,8.0,7.875,8.0,41100,7.938,8.0,7.875,8.0,41100,0.0,1.0
1998-02-10,8.0,8.063,8.0,8.063,2700,8.0,8.063,8.0,8.063,2700,0.0,1.0
1998-02-11,8.25,8.25,8.125,8.125,1900,8.25,8.25,8.125,8.125,1900,0.0,1.0
1998-02-12,8.125,8.25,8.125,8.25,1500,8.125,8.25,8.125,8.25,1500,0.0,1.0
1998-02-13,8.0,8.0,7.875,8.0,3100,8.0,8.0,7.875,8.0,3100,0.0,1.0
1998-02-17,8.0,8.125,8.0,8.125,400,8.0,8.125,8.0,8.125,400,0.0,1.0
1998-02-18,8.125,8.125,8.125,8.125,11100,8.125,8.125,8.125,8.125,11100,0.0,1.0
1998-02-19,8.125,8.125,8.0,8.0,2700,8.125,8.125,8.0,8.0,2700,0.0,1.0
1998-02-20,8.125,8.25,8.125,8.25,3400,8.125,8.25,8.125,8.25,3400,0.0,1.0
1998-02-23,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
1998-02-24,8.125,8.125,8.125,8.125,7100,8.125,8.125,8.125,8.125,7100,0.0,1.0
1998-02-25,8.063,8.375,8.063,8.375,4400,8.063,8.375,8.063,8.375,4400,0.0,1.0
1998-02-26,8.125,8.125,8.125,8.125,100,8.125,8.125,8.125,8.125,100,0.0,1.0
1998-02-27,8.125,8.125,8.125,8.125,6800,8.125,8.125,8.125,8.125,6800,0.0,1.0
1998-03-02,8.125,8.125,8.125,8.125,2200,8.125,8.125,8.125,8.125,2200,0.0,1.0
1998-03-03,8.25,8.25,8.25,8.25,7200,8.25,8.25,8.25,8.25,7200,0.0,1.0
1998-03-04,8.313,8.313,8.188,8.25,3700,8.313,8.313,8.188,8.25,3700,0.0,1.0
1998-03-05,8.125,8.25,8.125,8.25,2800,8.125,8.25,8.125,8.25,2800,0.0,1.0
1998-03-06,8.25,8.25,8.25,8.25,1200,8.25,8.25,8.25,8.25,1200,0.0,1.0
1998-03-09,8.375,8.375,8.375,8.375,4000,8.375,8.375,8.375,8.375,4000,0.0,1.0
1998-03-10,8.5,8.5,8.375,8.375,1100,8.5,8.5,8.375,8.375,1100,0.0,1.0
1998-03-11,8.625,8.625,8.5,8.5,6700,8.625,8.625,8.5,8.5,6700,0.0,1.0
1998-03-12,8.625,8.625,8.625,8.625,6100,8.625,8.625,8.625,8.625,6100,0.0,1.0
1998-03-13,8.62,8.62,8.62,8.62,0,8.62,8.62,8.62,8.62,0,0.0,1.0
1998-03-16,8.375,8.5,8.375,8.5,4500,8.375,8.5,8.375,8.5,4500,0.0,1.0
1998-03-17,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
1998-03-18,8.5,8.625,8.5,8.625,3800,8.5,8.625,8.5,8.625,3800,0.0,1.0
1998-03-19,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1998-03-20,8.625,8.625,8.5,8.625,5100,8.625,8.625,8.5,8.625,5100,0.0,1.0
1998-03-23,8.5,8.5,8.5,8.5,1100,8.5,8.5,8.5,8.5,1100,0.0,1.0
1998-03-24,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1998-03-25,8.625,8.625,8.438,8.438,1400,8.625,8.625,8.438,8.438,1400,0.0,1.0
1998-03-26,8.62,8.62,8.62,8.62,0,8.62,8.62,8.62,8.62,0,0.0,1.0
1998-03-27,8.625,8.625,8.625,8.625,100,8.625,8.625,8.625,8.625,100,0.0,1.0
1998-03-30,8.62,8.62,8.62,8.62,0,8.62,8.62,8.62,8.62,0,0.0,1.0
1998-03-31,8.625,8.625,8.5,8.563,9400,8.625,8.625,8.5,8.563,9400,0.0,1.0
1998-04-01,8.625,8.625,8.625,8.625,600,8.625,8.625,8.625,8.625,600,0.0,1.0
1998-04-02,8.62,8.62,8.62,8.62,600,8.62,8.62,8.62,8.62,600,0.0,1.0
1998-04-03,8.75,8.75,8.75,8.75,500,8.75,8.75,8.75,8.75,500,0.0,1.0
1998-04-06,8.5,8.625,8.5,8.625,23900,8.5,8.625,8.5,8.625,23900,0.0,1.0
1998-04-07,8.375,8.5,8.375,8.375,22000,8.375,8.5,8.375,8.375,22000,0.0,1.0
1998-04-08,8.375,8.375,8.375,8.375,2300,8.375,8.375,8.375,8.375,2300,0.0,1.0
1998-04-09,8.375,8.375,8.375,8.375,500,8.375,8.375,8.375,8.375,500,0.0,1.0
1998-04-13,8.25,8.25,8.25,8.25,400,8.25,8.25,8.25,8.25,400,0.0,1.0
1998-04-14,8.0,8.25,8.0,8.188,17600,8.0,8.25,8.0,8.188,17600,0.0,1.0
1998-04-15,8.125,8.125,8.125,8.125,1000,8.125,8.125,8.125,8.125,1000,0.0,1.0
1998-04-16,7.875,8.0,7.875,8.0,18500,7.875,8.0,7.875,8.0,18500,0.0,1.0
1998-04-17,7.88,7.88,7.88,7.88,0,7.88,7.88,7.88,7.88,0,0.0,1.0
1998-04-20,8.0,8.0,8.0,8.0,4900,8.0,8.0,8.0,8.0,4900,0.0,1.0
1998-04-21,7.875,8.0,7.875,8.0,19200,7.875,8.0,7.875,8.0,19200,0.0,1.0
1998-04-22,8.0,8.0,7.875,7.875,1500,8.0,8.0,7.875,7.875,1500,0.0,1.0
1998-04-23,8.125,8.125,8.0,8.125,3400,8.125,8.125,8.0,8.125,3400,0.0,1.0
1998-04-24,8.0,8.0,8.0,8.0,300,8.0,8.0,8.0,8.0,300,0.0,1.0
1998-04-27,7.875,8.0,7.875,8.0,4500,7.875,8.0,7.875,8.0,4500,0.0,1.0
1998-04-28,7.88,7.88,7.88,7.88,0,7.88,7.88,7.88,7.88,0,0.0,1.0
1998-04-29,8.0,8.125,8.0,8.0,1100,8.0,8.125,8.0,8.0,1100,0.0,1.0
1998-04-30,8.0,8.0,8.0,8.0,7600,8.0,8.0,8.0,8.0,7600,0.0,1.0
1998-05-01,8.125,8.125,8.0,8.0,4000,8.125,8.125,8.0,8.0,4000,0.0,1.0
1998-05-04,8.125,8.125,8.0,8.0,9200,8.125,8.125,8.0,8.0,9200,0.0,1.0
1998-05-05,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
1998-05-06,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
1998-05-07,8.125,8.125,8.125,8.125,2300,8.125,8.125,8.125,8.125,2300,0.0,1.0
1998-05-08,8.063,8.125,8.063,8.125,5800,8.063,8.125,8.063,8.125,5800,0.0,1.0
1998-05-11,8.0,8.063,8.0,8.063,16400,8.0,8.063,8.0,8.063,16400,0.0,1.0
1998-05-12,7.875,7.875,7.75,7.75,13700,7.875,7.875,7.75,7.75,13700,0.0,1.0
1998-05-13,8.0,8.063,8.0,8.0,5200,8.0,8.063,8.0,8.0,5200,0.0,1.0
1998-05-14,8.0,8.0,8.0,8.0,700,8.0,8.0,8.0,8.0,700,0.0,1.0
1998-05-15,7.875,7.875,7.75,7.875,12900,7.875,7.875,7.75,7.875,12900,0.0,1.0
1998-05-18,7.875,7.875,7.875,7.875,2700,7.875,7.875,7.875,7.875,2700,0.0,1.0
1998-05-19,7.75,7.75,7.5,7.75,4900,7.75,7.75,7.5,7.75,4900,0.0,1.0
1998-05-20,7.69,7.69,7.69,7.69,1700,7.69,7.69,7.69,7.69,1700,0.0,1.0
1998-05-21,8.0,8.0,7.813,7.813,12800,8.0,8.0,7.813,7.813,12800,0.0,1.0
1998-05-22,8.125,8.125,8.0,8.0,2300,8.125,8.125,8.0,8.0,2300,0.0,1.0
1998-05-26,7.875,8.0,7.875,8.0,1400,7.875,8.0,7.875,8.0,1400,0.0,1.0
1998-05-27,7.375,7.75,7.375,7.75,15500,7.375,7.75,7.375,7.75,15500,0.0,1.0
1998-05-28,7.375,7.5,7.375,7.5,5800,7.375,7.5,7.375,7.5,5800,0.0,1.0
1998-05-29,7.25,7.5,7.25,7.5,6200,7.25,7.5,7.25,7.5,6200,0.0,1.0
1998-06-01,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1998-06-02,7.5,7.5,7.5,7.5,1000,7.5,7.5,7.5,7.5,1000,0.0,1.0
1998-06-03,7.375,7.5,7.25,7.375,1900,7.375,7.5,7.25,7.375,1900,0.0,1.0
1998-06-04,7.25,7.25,7.25,7.25,3300,7.25,7.25,7.25,7.25,3300,0.0,1.0
1998-06-05,7.375,7.375,7.375,7.375,1000,7.375,7.375,7.375,7.375,1000,0.0,1.0
1998-06-08,7.313,7.375,7.313,7.375,1900,7.313,7.375,7.313,7.375,1900,0.0,1.0
1998-06-09,7.438,7.438,7.438,7.438,500,7.438,7.438,7.438,7.438,500,0.0,1.0
1998-06-10,7.5,7.5,7.5,7.5,1500,7.5,7.5,7.5,7.5,1500,0.0,1.0
1998-06-11,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1998-06-12,7.125,7.5,7.125,7.375,3700,7.125,7.5,7.125,7.375,3700,0.0,1.0
1998-06-15,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-16,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-17,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-18,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-19,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-22,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-23,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1998-06-24,7.5,7.5,7.25,7.25,2000,7.5,7.5,7.25,7.25,2000,0.0,1.0
1998-06-25,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1998-06-26,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1998-06-29,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1998-06-30,7.375,7.375,7.375,7.375,1500,7.375,7.375,7.375,7.375,1500,0.0,1.0
1998-07-01,7.25,7.25,7.25,7.25,200,7.25,7.25,7.25,7.25,200,0.0,1.0
1998-07-02,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1998-07-06,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1998-07-07,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1998-07-08,7.125,7.125,7.125,7.125,2600,7.125,7.125,7.125,7.125,2600,0.0,1.0
1998-07-09,7.25,7.25,7.25,7.25,500,7.25,7.25,7.25,7.25,500,0.0,1.0
1998-07-10,7.25,7.25,7.125,7.25,2900,7.25,7.25,7.125,7.25,2900,0.0,1.0
1998-07-13,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1998-07-14,7.25,7.25,7.125,7.125,200,7.25,7.25,7.125,7.125,200,0.0,1.0
1998-07-15,7.375,7.375,7.375,7.375,200,7.375,7.375,7.375,7.375,200,0.0,1.0
1998-07-16,7.25,7.25,7.25,7.25,24600,7.25,7.25,7.25,7.25,24600,0.0,1.0
1998-07-17,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1998-07-20,7.375,7.375,7.375,7.375,200,7.375,7.375,7.375,7.375,200,0.0,1.0
1998-07-21,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1998-07-22,7.0,7.0,7.0,7.0,1600,7.0,7.0,7.0,7.0,1600,0.0,1.0
1998-07-23,6.875,6.875,6.875,6.875,200,6.875,6.875,6.875,6.875,200,0.0,1.0
1998-07-24,6.875,6.875,6.875,6.875,200,6.875,6.875,6.875,6.875,200,0.0,1.0
1998-07-27,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
1998-07-28,6.625,6.625,6.625,6.625,1200,6.625,6.625,6.625,6.625,1200,0.0,1.0
1998-07-29,6.875,6.875,6.875,6.875,2000,6.875,6.875,6.875,6.875,2000,0.0,1.0
1998-07-30,7.0,7.0,7.0,7.0,1000,7.0,7.0,7.0,7.0,1000,0.0,1.0
1998-07-31,6.5,6.5,6.5,6.5,6500,6.5,6.5,6.5,6.5,6500,0.0,1.0
1998-08-03,6.625,6.625,6.5,6.5,3700,6.625,6.625,6.5,6.5,3700,0.0,1.0
1998-08-04,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1998-08-05,6.25,6.25,6.25,6.25,1000,6.25,6.25,6.25,6.25,1000,0.0,1.0
1998-08-06,6.375,6.375,6.375,6.375,2000,6.375,6.375,6.375,6.375,2000,0.0,1.0
1998-08-07,6.75,6.75,6.5,6.5,2700,6.75,6.75,6.5,6.5,2700,0.0,1.0
1998-08-10,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1998-08-11,6.625,6.625,6.625,6.625,4000,6.625,6.625,6.625,6.625,4000,0.0,1.0
1998-08-12,6.625,6.625,6.625,6.625,4500,6.625,6.625,6.625,6.625,4500,0.0,1.0
1998-08-13,6.25,6.375,6.25,6.375,1600,6.25,6.375,6.25,6.375,1600,0.0,1.0
1998-08-14,6.125,6.125,6.125,6.125,1000,6.125,6.125,6.125,6.125,1000,0.0,1.0
1998-08-17,6.0,6.125,6.0,6.125,1000,6.0,6.125,6.0,6.125,1000,0.0,1.0
1998-08-18,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-08-19,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-08-20,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-08-21,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-08-24,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-08-25,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-08-26,5.875,5.875,5.875,5.875,1600,5.875,5.875,5.875,5.875,1600,0.0,1.0
1998-08-27,5.5,5.75,5.5,5.75,3000,5.5,5.75,5.5,5.75,3000,0.0,1.0
1998-08-28,5.25,5.375,5.25,5.375,1200,5.25,5.375,5.25,5.375,1200,0.0,1.0
1998-08-31,5.0,5.125,4.875,5.125,5200,5.0,5.125,4.875,5.125,5200,0.0,1.0
1998-09-01,5.0,5.0,4.813,4.875,5900,5.0,5.0,4.813,4.875,5900,0.0,1.0
1998-09-02,4.75,4.875,4.75,4.875,6300,4.75,4.875,4.75,4.875,6300,0.0,1.0
1998-09-03,4.125,4.625,4.063,4.625,14000,4.125,4.625,4.063,4.625,14000,0.0,1.0
1998-09-04,4.125,4.188,4.063,4.125,9400,4.125,4.188,4.063,4.125,9400,0.0,1.0
1998-09-08,3.813,3.938,3.75,3.938,10100,3.813,3.938,3.75,3.938,10100,0.0,1.0
1998-09-09,3.75,3.75,3.75,3.75,2800,3.75,3.75,3.75,3.75,2800,0.0,1.0
1998-09-10,3.75,3.75,3.75,3.75,12500,3.75,3.75,3.75,3.75,12500,0.0,1.0
1998-09-11,3.75,3.75,3.75,3.75,4400,3.75,3.75,3.75,3.75,4400,0.0,1.0
1998-09-14,3.75,3.75,3.75,3.75,7700,3.75,3.75,3.75,3.75,7700,0.0,1.0
1998-09-15,3.75,3.875,3.75,3.875,2300,3.75,3.875,3.75,3.875,2300,0.0,1.0
1998-09-16,3.625,3.75,3.625,3.75,28900,3.625,3.75,3.625,3.75,28900,0.0,1.0
1998-09-17,3.5,3.625,3.5,3.625,31400,3.5,3.625,3.5,3.625,31400,0.0,1.0
1998-09-18,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-09-21,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-09-22,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-09-23,3.5,3.5,3.5,3.5,2000,3.5,3.5,3.5,3.5,2000,0.0,1.0
1998-09-24,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-09-25,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-09-28,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-09-29,3.375,3.375,3.375,3.375,7100,3.375,3.375,3.375,3.375,7100,0.0,1.0
1998-09-30,3.5,3.5,3.5,3.5,13900,3.5,3.5,3.5,3.5,13900,0.0,1.0
1998-10-01,3.5,3.75,3.438,3.625,18200,3.5,3.75,3.438,3.625,18200,0.0,1.0
1998-10-02,3.375,3.5,3.375,3.5,3200,3.375,3.5,3.375,3.5,3200,0.0,1.0
1998-10-05,3.438,3.438,3.375,3.438,14000,3.438,3.438,3.375,3.438,14000,0.0,1.0
1998-10-06,3.438,3.438,3.438,3.438,10000,3.438,3.438,3.438,3.438,10000,0.0,1.0
1998-10-07,3.375,3.5,3.375,3.5,4000,3.375,3.5,3.375,3.5,4000,0.0,1.0
1998-10-08,3.313,3.313,3.313,3.313,7000,3.313,3.313,3.313,3.313,7000,0.0,1.0
1998-10-09,3.25,3.313,3.25,3.313,13000,3.25,3.313,3.25,3.313,13000,0.0,1.0
1998-10-12,3.313,3.313,3.313,3.313,3000,3.313,3.313,3.313,3.313,3000,0.0,1.0
1998-10-13,3.313,3.313,3.313,3.313,6000,3.313,3.313,3.313,3.313,6000,0.0,1.0
1998-10-14,3.375,3.5,3.375,3.438,6000,3.375,3.5,3.375,3.438,6000,0.0,1.0
1998-10-15,3.25,3.438,3.25,3.438,16500,3.25,3.438,3.25,3.438,16500,0.0,1.0
1998-10-16,3.25,3.25,3.25,3.25,10400,3.25,3.25,3.25,3.25,10400,0.0,1.0
1998-10-19,3.125,3.375,3.125,3.375,11500,3.125,3.375,3.125,3.375,11500,0.0,1.0
1998-10-20,3.25,3.25,3.063,3.125,10700,3.25,3.25,3.063,3.125,10700,0.0,1.0
1998-10-21,3.125,3.125,3.125,3.125,15000,3.125,3.125,3.125,3.125,15000,0.0,1.0
1998-10-22,3.125,3.125,3.125,3.125,600,3.125,3.125,3.125,3.125,600,0.0,1.0
1998-10-23,3.25,3.5,3.25,3.375,7700,3.25,3.5,3.25,3.375,7700,0.0,1.0
1998-10-26,3.313,3.313,3.313,3.313,200,3.313,3.313,3.313,3.313,200,0.0,1.0
1998-10-27,3.5,3.5,3.375,3.375,1200,3.5,3.5,3.375,3.375,1200,0.0,1.0
1998-10-28,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-10-29,3.375,3.375,3.375,3.375,400,3.375,3.375,3.375,3.375,400,0.0,1.0
1998-10-30,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1998-11-02,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1998-11-03,3.5,3.5,3.5,3.5,700,3.5,3.5,3.5,3.5,700,0.0,1.0
1998-11-04,3.375,3.375,3.375,3.375,300,3.375,3.375,3.375,3.375,300,0.0,1.0
1998-11-05,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
1998-11-06,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1998-11-09,3.375,3.375,3.25,3.25,20700,3.375,3.375,3.25,3.25,20700,0.0,1.0
1998-11-10,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1998-11-11,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1998-11-12,3.438,3.438,3.125,3.25,20800,3.438,3.438,3.125,3.25,20800,0.0,1.0
1998-11-13,3.5,3.5,3.5,3.5,500,3.5,3.5,3.5,3.5,500,0.0,1.0
1998-11-16,3.438,3.563,3.375,3.375,2800,3.438,3.563,3.375,3.375,2800,0.0,1.0
1998-11-17,3.25,3.313,3.25,3.313,6400,3.25,3.313,3.25,3.313,6400,0.0,1.0
1998-11-18,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1998-11-19,2.5,3.0,2.5,3.0,6000,2.5,3.0,2.5,3.0,6000,0.0,1.0
1998-11-20,2.563,2.938,2.563,2.625,3600,2.563,2.938,2.563,2.625,3600,0.0,1.0
1998-11-23,2.938,3.188,2.688,2.813,13000,2.938,3.188,2.688,2.813,13000,0.0,1.0
1998-11-24,3.125,3.25,3.0,3.0,7800,3.125,3.25,3.0,3.0,7800,0.0,1.0
1998-11-25,3.38,3.5,3.25,3.25,5300,3.38,3.5,3.25,3.25,5300,0.0,1.0
1998-11-27,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1998-11-30,3.313,3.625,3.313,3.5,2200,3.313,3.625,3.313,3.5,2200,0.0,1.0
1998-12-01,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1998-12-02,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1998-12-03,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
1998-12-04,3.25,3.25,3.25,3.25,800,3.25,3.25,3.25,3.25,800,0.0,1.0
1998-12-07,3.125,3.125,3.125,3.125,1000,3.125,3.125,3.125,3.125,1000,0.0,1.0
1998-12-08,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1998-12-09,2.75,3.0,2.75,3.0,15700,2.75,3.0,2.75,3.0,15700,0.0,1.0
1998-12-10,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-12-11,2.75,2.75,2.75,2.75,3300,2.75,2.75,2.75,2.75,3300,0.0,1.0
1998-12-14,2.5,2.625,2.5,2.625,8100,2.5,2.625,2.5,2.625,8100,0.0,1.0
1998-12-15,2.625,2.625,2.625,2.625,800,2.625,2.625,2.625,2.625,800,0.0,1.0
1998-12-16,2.563,2.625,2.563,2.625,10800,2.563,2.625,2.563,2.625,10800,0.0,1.0
1998-12-17,2.688,2.688,2.688,2.688,500,2.688,2.688,2.688,2.688,500,0.0,1.0
1998-12-18,2.938,2.938,2.813,2.813,6500,2.938,2.938,2.813,2.813,6500,0.0,1.0
1998-12-21,2.813,2.813,2.75,2.813,900,2.813,2.813,2.75,2.813,900,0.0,1.0
1998-12-22,2.688,2.938,2.688,2.75,42500,2.688,2.938,2.688,2.75,42500,0.0,1.0
1998-12-23,2.875,2.875,2.75,2.813,216100,2.875,2.875,2.75,2.813,216100,0.0,1.0
1998-12-24,2.75,2.75,2.75,2.75,8000,2.75,2.75,2.75,2.75,8000,0.0,1.0
1998-12-28,2.938,2.938,2.813,2.875,1400,2.938,2.938,2.813,2.875,1400,0.0,1.0
1998-12-29,2.875,2.875,2.875,2.875,2100,2.875,2.875,2.875,2.875,2100,0.0,1.0
1998-12-30,2.875,2.875,2.875,2.875,8500,2.875,2.875,2.875,2.875,8500,0.0,1.0
1998-12-31,3.063,3.313,2.813,2.875,18300,3.063,3.313,2.813,2.875,18300,0.0,1.0
1999-01-04,3.0,3.125,3.0,3.125,2000,3.0,3.125,3.0,3.125,2000,0.0,1.0
1999-01-05,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-01-06,3.125,3.125,3.125,3.125,1000,3.125,3.125,3.125,3.125,1000,0.0,1.0
1999-01-07,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1999-01-08,3.5,3.5,3.25,3.25,3500,3.5,3.5,3.25,3.25,3500,0.0,1.0
1999-01-11,3.25,3.375,3.25,3.375,5000,3.25,3.375,3.25,3.375,5000,0.0,1.0
1999-01-12,3.0,3.125,3.0,3.125,44800,3.0,3.125,3.0,3.125,44800,0.0,1.0
1999-01-13,3.0,3.063,3.0,3.063,38600,3.0,3.063,3.0,3.063,38600,0.0,1.0
1999-01-14,3.0,3.125,3.0,3.0,13000,3.0,3.125,3.0,3.0,13000,0.0,1.0
1999-01-15,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-01-19,2.875,2.875,2.875,2.875,22800,2.875,2.875,2.875,2.875,22800,0.0,1.0
1999-01-20,2.75,2.75,2.75,2.75,5000,2.75,2.75,2.75,2.75,5000,0.0,1.0
1999-01-21,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-01-22,2.875,2.875,2.875,2.875,500,2.875,2.875,2.875,2.875,500,0.0,1.0
1999-01-25,2.75,2.75,2.75,2.75,9600,2.75,2.75,2.75,2.75,9600,0.0,1.0
1999-01-26,2.75,2.875,2.75,2.875,900,2.75,2.875,2.75,2.875,900,0.0,1.0
1999-01-27,2.75,2.75,2.75,2.75,34800,2.75,2.75,2.75,2.75,34800,0.0,1.0
1999-01-28,2.5,2.625,2.375,2.625,7800,2.5,2.625,2.375,2.625,7800,0.0,1.0
1999-01-29,2.563,2.625,2.438,2.5,7800,2.563,2.625,2.438,2.5,7800,0.0,1.0
1999-02-01,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1999-02-02,2.875,3.0,2.625,2.625,5300,2.875,3.0,2.625,2.625,5300,0.0,1.0
1999-02-03,2.938,2.938,2.938,2.938,1600,2.938,2.938,2.938,2.938,1600,0.0,1.0
1999-02-04,3.0,3.0,2.938,2.938,8100,3.0,3.0,2.938,2.938,8100,0.0,1.0
1999-02-05,2.75,2.938,2.75,2.938,1200,2.75,2.938,2.75,2.938,1200,0.0,1.0
1999-02-08,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1999-02-09,2.813,2.813,2.813,2.813,800,2.813,2.813,2.813,2.813,800,0.0,1.0
1999-02-10,2.813,2.813,2.813,2.813,1500,2.813,2.813,2.813,2.813,1500,0.0,1.0
1999-02-11,2.75,2.813,2.75,2.813,3000,2.75,2.813,2.75,2.813,3000,0.0,1.0
1999-02-12,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1999-02-16,2.5,2.688,2.5,2.688,2400,2.5,2.688,2.5,2.688,2400,0.0,1.0
1999-02-17,2.563,2.563,2.563,2.563,300,2.563,2.563,2.563,2.563,300,0.0,1.0
1999-02-18,2.5,2.5,2.375,2.5,6200,2.5,2.5,2.375,2.5,6200,0.0,1.0
1999-02-19,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-02-22,2.625,2.625,2.625,2.625,600,2.625,2.625,2.625,2.625,600,0.0,1.0
1999-02-23,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-02-24,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-02-25,2.625,2.625,2.625,2.625,600,2.625,2.625,2.625,2.625,600,0.0,1.0
1999-02-26,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-03-01,2.625,2.625,2.5,2.625,18900,2.625,2.625,2.5,2.625,18900,0.0,1.0
1999-03-02,2.5,2.5,2.5,2.5,1200,2.5,2.5,2.5,2.5,1200,0.0,1.0
1999-03-03,2.625,2.625,2.625,2.625,3200,2.625,2.625,2.625,2.625,3200,0.0,1.0
1999-03-04,2.75,2.75,2.75,2.75,700,2.75,2.75,2.75,2.75,700,0.0,1.0
1999-03-05,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-03-08,2.625,2.625,2.5,2.625,22200,2.625,2.625,2.5,2.625,22200,0.0,1.0
1999-03-09,2.438,2.5,2.438,2.5,19400,2.438,2.5,2.438,2.5,19400,0.0,1.0
1999-03-10,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
1999-03-11,2.438,2.438,2.438,2.438,12000,2.438,2.438,2.438,2.438,12000,0.0,1.0
1999-03-12,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
1999-03-15,2.375,2.438,2.375,2.438,6900,2.375,2.438,2.375,2.438,6900,0.0,1.0
1999-03-16,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1999-03-17,2.125,2.25,2.125,2.25,19800,2.125,2.25,2.125,2.25,19800,0.0,1.0
1999-03-18,2.063,2.063,2.063,2.063,1100,2.063,2.063,2.063,2.063,1100,0.0,1.0
1999-03-19,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1999-03-22,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1999-03-23,1.75,2.063,1.75,2.0,19200,1.75,2.063,1.75,2.0,19200,0.0,1.0
1999-03-24,1.75,1.875,1.75,1.875,10500,1.75,1.875,1.75,1.875,10500,0.0,1.0
1999-03-25,1.75,1.75,1.75,1.75,900,1.75,1.75,1.75,1.75,900,0.0,1.0
1999-03-26,2.125,2.125,1.875,1.875,4500,2.125,2.125,1.875,1.875,4500,0.0,1.0
1999-03-29,1.875,2.0,1.875,2.0,10400,1.875,2.0,1.875,2.0,10400,0.0,1.0
1999-03-30,1.938,2.0,1.813,2.0,31600,1.938,2.0,1.813,2.0,31600,0.0,1.0
1999-03-31,1.813,2.063,1.813,2.063,2500,1.813,2.063,1.813,2.063,2500,0.0,1.0
1999-04-01,1.813,1.875,1.813,1.875,12000,1.813,1.875,1.813,1.875,12000,0.0,1.0
1999-04-05,1.875,1.875,1.875,1.875,800,1.875,1.875,1.875,1.875,800,0.0,1.0
1999-04-06,1.75,1.875,1.625,1.875,13800,1.75,1.875,1.625,1.875,13800,0.0,1.0
1999-04-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-04-08,1.875,1.875,1.875,1.875,700,1.875,1.875,1.875,1.875,700,0.0,1.0
1999-04-09,1.875,1.875,1.875,1.875,9000,1.875,1.875,1.875,1.875,9000,0.0,1.0
1999-04-12,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-04-13,1.875,1.875,1.75,1.75,10100,1.875,1.875,1.75,1.75,10100,0.0,1.0
1999-04-14,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1999-04-15,1.75,1.75,1.625,1.75,700,1.75,1.75,1.625,1.75,700,0.0,1.0
1999-04-16,1.875,1.875,1.75,1.75,15800,1.875,1.875,1.75,1.75,15800,0.0,1.0
1999-04-19,1.938,2.125,1.875,1.875,8300,1.938,2.125,1.875,1.875,8300,0.0,1.0
1999-04-20,1.938,1.938,1.938,1.938,9000,1.938,1.938,1.938,1.938,9000,0.0,1.0
1999-04-21,2.0,2.0,2.0,2.0,300,2.0,2.0,2.0,2.0,300,0.0,1.0
1999-04-22,1.875,1.875,1.875,1.875,3800,1.875,1.875,1.875,1.875,3800,0.0,1.0
1999-04-23,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-04-26,1.875,1.875,1.875,1.875,4700,1.875,1.875,1.875,1.875,4700,0.0,1.0
1999-04-27,1.875,1.875,1.75,1.75,10800,1.875,1.875,1.75,1.75,10800,0.0,1.0
1999-04-28,1.875,1.875,1.875,1.875,4500,1.875,1.875,1.875,1.875,4500,0.0,1.0
1999-04-29,1.75,2.0,1.75,2.0,1300,1.75,2.0,1.75,2.0,1300,0.0,1.0
1999-04-30,1.875,1.875,1.875,1.875,1100,1.875,1.875,1.875,1.875,1100,0.0,1.0
1999-05-03,1.875,1.875,1.75,1.75,34200,1.875,1.875,1.75,1.75,34200,0.0,1.0
1999-05-04,1.563,1.938,1.563,1.938,19400,1.563,1.938,1.563,1.938,19400,0.0,1.0
1999-05-05,1.5,1.563,1.5,1.5,8700,1.5,1.563,1.5,1.5,8700,0.0,1.0
1999-05-06,1.5,1.625,1.5,1.625,14000,1.5,1.625,1.5,1.625,14000,0.0,1.0
1999-05-07,1.5,1.5,1.5,1.5,21400,1.5,1.5,1.5,1.5,21400,0.0,1.0
1999-05-10,1.5,1.625,1.5,1.625,4400,1.5,1.625,1.5,1.625,4400,0.0,1.0
1999-05-11,1.625,1.75,1.625,1.75,1000,1.625,1.75,1.625,1.75,1000,0.0,1.0
1999-05-12,1.5,1.625,1.375,1.625,9100,1.5,1.625,1.375,1.625,9100,0.0,1.0
1999-05-13,1.625,1.625,1.625,1.625,300,1.625,1.625,1.625,1.625,300,0.0,1.0
1999-05-14,1.688,1.75,1.625,1.75,4200,1.688,1.75,1.625,1.75,4200,0.0,1.0
1999-05-17,1.813,1.813,1.813,1.813,500,1.813,1.813,1.813,1.813,500,0.0,1.0
1999-05-18,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-05-19,2.125,2.125,1.938,1.938,5000,2.125,2.125,1.938,1.938,5000,0.0,1.0
1999-05-20,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1999-05-21,1.938,1.938,1.875,1.875,2800,1.938,1.938,1.875,1.875,2800,0.0,1.0
1999-05-24,1.875,1.938,1.875,1.938,2800,1.875,1.938,1.875,1.938,2800,0.0,1.0
1999-05-25,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-05-26,2.0,2.0,1.875,1.875,1600,2.0,2.0,1.875,1.875,1600,0.0,1.0
1999-05-27,2.0,2.0,1.875,1.875,600,2.0,2.0,1.875,1.875,600,0.0,1.0
1999-05-28,1.875,1.875,1.875,1.875,1100,1.875,1.875,1.875,1.875,1100,0.0,1.0
1999-06-01,2.0,2.0,1.875,1.875,1200,2.0,2.0,1.875,1.875,1200,0.0,1.0
1999-06-02,1.875,1.875,1.875,1.875,200,1.875,1.875,1.875,1.875,200,0.0,1.0
1999-06-03,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-06-04,1.875,1.875,1.875,1.875,6400,1.875,1.875,1.875,1.875,6400,0.0,1.0
1999-06-07,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1999-06-08,1.813,1.813,1.813,1.813,1000,1.813,1.813,1.813,1.813,1000,0.0,1.0
1999-06-09,1.688,1.688,1.688,1.688,100,1.688,1.688,1.688,1.688,100,0.0,1.0
1999-06-10,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1999-06-11,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1999-06-14,1.563,1.563,1.563,1.563,600,1.563,1.563,1.563,1.563,600,0.0,1.0
1999-06-15,1.563,1.688,1.563,1.688,1400,1.563,1.688,1.563,1.688,1400,0.0,1.0
1999-06-16,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-06-17,1.5,1.563,1.5,1.563,4700,1.5,1.563,1.5,1.563,4700,0.0,1.0
1999-06-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-06-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-06-22,1.688,1.813,1.563,1.563,2000,1.688,1.813,1.563,1.563,2000,0.0,1.0
1999-06-23,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1999-06-24,1.813,1.813,1.688,1.688,1000,1.813,1.813,1.688,1.688,1000,0.0,1.0
1999-06-25,1.688,1.688,1.688,1.688,100,1.688,1.688,1.688,1.688,100,0.0,1.0
1999-06-28,1.563,1.563,1.563,1.563,1000,1.563,1.563,1.563,1.563,1000,0.0,1.0
1999-06-29,1.688,1.688,1.688,1.688,100,1.688,1.688,1.688,1.688,100,0.0,1.0
1999-06-30,1.938,1.938,1.688,1.688,2100,1.938,1.938,1.688,1.688,2100,0.0,1.0
1999-07-01,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-07-02,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-07-06,1.688,1.813,1.688,1.813,1500,1.688,1.813,1.688,1.813,1500,0.0,1.0
1999-07-07,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1999-07-08,1.938,1.938,1.813,1.813,2500,1.938,1.938,1.813,1.813,2500,0.0,1.0
1999-07-09,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-07-12,1.813,1.813,1.813,1.813,200,1.813,1.813,1.813,1.813,200,0.0,1.0
1999-07-13,1.938,2.063,1.938,1.938,6000,1.938,2.063,1.938,1.938,6000,0.0,1.0
1999-07-14,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-07-15,1.75,1.875,1.75,1.875,2200,1.75,1.875,1.75,1.875,2200,0.0,1.0
1999-07-16,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
1999-07-19,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-07-20,1.75,1.75,1.625,1.625,400,1.75,1.75,1.625,1.625,400,0.0,1.0
1999-07-21,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1999-07-22,1.875,1.875,1.875,1.875,500,1.875,1.875,1.875,1.875,500,0.0,1.0
1999-07-23,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-07-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-07-27,2.0,2.0,2.0,2.0,3300,2.0,2.0,2.0,2.0,3300,0.0,1.0
1999-07-28,1.938,1.938,1.938,1.938,100,1.938,1.938,1.938,1.938,100,0.0,1.0
1999-07-29,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-07-30,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-08-02,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-08-03,1.875,1.875,1.875,1.875,300,1.875,1.875,1.875,1.875,300,0.0,1.0
1999-08-04,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-08-05,1.875,1.875,1.875,1.875,600,1.875,1.875,1.875,1.875,600,0.0,1.0
1999-08-06,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-08-09,1.813,1.813,1.625,1.75,5000,1.813,1.813,1.625,1.75,5000,0.0,1.0
1999-08-10,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-08-11,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
1999-08-12,1.688,1.75,1.688,1.75,2000,1.688,1.75,1.688,1.75,2000,0.0,1.0
1999-08-13,1.688,1.688,1.688,1.688,2800,1.688,1.688,1.688,1.688,2800,0.0,1.0
1999-08-16,1.625,1.75,1.625,1.75,1000,1.625,1.75,1.625,1.75,1000,0.0,1.0
1999-08-17,1.625,1.625,1.625,1.625,800,1.625,1.625,1.625,1.625,800,0.0,1.0
1999-08-18,1.75,1.75,1.625,1.625,1700,1.75,1.75,1.625,1.625,1700,0.0,1.0
1999-08-19,1.813,1.813,1.813,1.813,2800,1.813,1.813,1.813,1.813,2800,0.0,1.0
1999-08-20,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-08-23,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-08-24,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-08-25,1.688,1.688,1.688,1.688,1000,1.688,1.688,1.688,1.688,1000,0.0,1.0
1999-08-26,1.563,1.563,1.563,1.563,500,1.563,1.563,1.563,1.563,500,0.0,1.0
1999-08-27,1.563,1.563,1.563,1.563,1000,1.563,1.563,1.563,1.563,1000,0.0,1.0
1999-08-30,1.563,1.563,1.563,1.563,5000,1.563,1.563,1.563,1.563,5000,0.0,1.0
1999-08-31,1.5,1.563,1.5,1.5,13900,1.5,1.563,1.5,1.5,13900,0.0,1.0
1999-09-01,1.563,1.563,1.563,1.563,6200,1.563,1.563,1.563,1.563,6200,0.0,1.0
1999-09-02,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-03,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-07,1.5,1.563,1.375,1.563,2100,1.5,1.563,1.375,1.563,2100,0.0,1.0
1999-09-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-09-09,1.25,1.25,1.25,1.25,7000,1.25,1.25,1.25,1.25,7000,0.0,1.0
1999-09-10,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
1999-09-13,1.25,1.25,1.25,1.25,4400,1.25,1.25,1.25,1.25,4400,0.0,1.0
1999-09-14,1.25,1.25,1.25,1.25,1600,1.25,1.25,1.25,1.25,1600,0.0,1.0
1999-09-15,1.063,1.125,1.063,1.125,1800,1.063,1.125,1.063,1.125,1800,0.0,1.0
1999-09-16,1.375,1.5,1.063,1.063,112700,1.375,1.5,1.063,1.063,112700,0.0,1.0
1999-09-17,1.25,1.625,1.25,1.5,150100,1.25,1.625,1.25,1.5,150100,0.0,1.0
1999-09-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1999-09-21,1.375,1.5,1.375,1.5,23000,1.375,1.5,1.375,1.5,23000,0.0,1.0
1999-09-22,1.25,1.375,1.25,1.375,1500,1.25,1.375,1.25,1.375,1500,0.0,1.0
1999-09-23,1.375,1.375,1.125,1.25,54000,1.375,1.375,1.125,1.25,54000,0.0,1.0
1999-09-24,1.313,1.375,1.25,1.313,56000,1.313,1.375,1.25,1.313,56000,0.0,1.0
1999-09-27,1.313,1.313,1.25,1.313,5400,1.313,1.313,1.25,1.313,5400,0.0,1.0
1999-09-28,1.313,1.313,1.313,1.313,1000,1.313,1.313,1.313,1.313,1000,0.0,1.0
1999-09-29,1.5,1.5,1.25,1.25,31300,1.5,1.5,1.25,1.25,31300,0.0,1.0
1999-09-30,1.375,1.625,1.375,1.625,59400,1.375,1.625,1.375,1.625,59400,0.0,1.0
1999-10-01,1.5,1.5,1.375,1.438,84800,1.5,1.5,1.375,1.438,84800,0.0,1.0
1999-10-04,1.625,1.625,1.5,1.5,42000,1.625,1.625,1.5,1.5,42000,0.0,1.0
1999-10-05,1.5,1.625,1.5,1.625,35000,1.5,1.625,1.5,1.625,35000,0.0,1.0
1999-10-06,1.5,1.625,1.5,1.5,58000,1.5,1.625,1.5,1.5,58000,0.0,1.0
1999-10-07,1.688,1.688,1.563,1.563,11500,1.688,1.688,1.563,1.563,11500,0.0,1.0
1999-10-08,1.688,1.688,1.563,1.563,14600,1.688,1.688,1.563,1.563,14600,0.0,1.0
1999-10-11,1.563,1.563,1.563,1.563,9500,1.563,1.563,1.563,1.563,9500,0.0,1.0
1999-10-12,1.5,1.563,1.5,1.5,63500,1.5,1.563,1.5,1.5,63500,0.0,1.0
1999-10-13,1.5,1.5,1.375,1.5,31500,1.5,1.5,1.375,1.5,31500,0.0,1.0
1999-10-14,1.5,1.563,1.5,1.563,5500,1.5,1.563,1.5,1.563,5500,0.0,1.0
1999-10-15,1.5,1.5,1.5,1.5,20600,1.5,1.5,1.5,1.5,20600,0.0,1.0
1999-10-18,1.375,1.5,1.313,1.5,42700,1.375,1.5,1.313,1.5,42700,0.0,1.0
1999-10-19,1.25,1.313,1.25,1.313,102200,1.25,1.313,1.25,1.313,102200,0.0,1.0
1999-10-20,1.25,1.25,1.25,1.25,62100,1.25,1.25,1.25,1.25,62100,0.0,1.0
1999-10-21,1.25,1.25,1.25,1.25,15000,1.25,1.25,1.25,1.25,15000,0.0,1.0
1999-10-22,1.25,1.375,1.25,1.375,45100,1.25,1.375,1.25,1.375,45100,0.0,1.0
1999-10-25,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
1999-10-26,1.125,1.25,1.125,1.25,21500,1.125,1.25,1.125,1.25,21500,0.0,1.0
1999-10-27,1.188,1.188,1.188,1.188,7600,1.188,1.188,1.188,1.188,7600,0.0,1.0
1999-10-28,1.125,1.25,1.125,1.188,97200,1.125,1.25,1.125,1.188,97200,0.0,1.0
1999-10-29,0.875,0.875,0.875,0.875,113100,0.875,0.875,0.875,0.875,113100,0.0,1.0
1999-11-01,1.125,1.25,1.063,1.25,28300,1.125,1.25,1.063,1.25,28300,0.0,1.0
1999-11-02,1.063,1.063,1.0,1.0,106000,1.063,1.063,1.0,1.0,106000,0.0,1.0
1999-11-03,1.188,1.188,1.063,1.063,13000,1.188,1.188,1.063,1.063,13000,0.0,1.0
1999-11-04,1.188,1.188,1.188,1.188,200,1.188,1.188,1.188,1.188,200,0.0,1.0
1999-11-05,1.25,1.25,1.188,1.25,1900,1.25,1.25,1.188,1.25,1900,0.0,1.0
1999-11-08,2.125,2.125,1.375,1.375,22900,2.125,2.125,1.375,1.375,22900,0.0,1.0
1999-11-09,3.0,3.0,2.313,2.313,62600,3.0,3.0,2.313,2.313,62600,0.0,1.0
1999-11-10,2.375,3.0,2.125,3.0,45100,2.375,3.0,2.125,3.0,45100,0.0,1.0
1999-11-11,2.125,2.375,2.125,2.25,2300,2.125,2.375,2.125,2.25,2300,0.0,1.0
1999-11-12,2.375,2.5,2.375,2.375,4100,2.375,2.5,2.375,2.375,4100,0.0,1.0
1999-11-15,2.25,2.375,2.25,2.25,3000,2.25,2.375,2.25,2.25,3000,0.0,1.0
1999-11-16,2.188,2.375,2.188,2.375,42500,2.188,2.375,2.188,2.375,42500,0.0,1.0
1999-11-17,2.188,2.188,2.125,2.125,2800,2.188,2.188,2.125,2.125,2800,0.0,1.0
1999-11-18,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1999-11-19,2.0,2.125,1.875,2.063,21600,2.0,2.125,1.875,2.063,21600,0.0,1.0
1999-11-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-11-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-11-24,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-11-26,1.875,1.875,1.875,1.875,200,1.875,1.875,1.875,1.875,200,0.0,1.0
1999-11-29,2.125,2.125,1.875,2.0,5500,2.125,2.125,1.875,2.0,5500,0.0,1.0
1999-11-30,2.063,2.188,2.063,2.188,5500,2.063,2.188,2.063,2.188,5500,0.0,1.0
1999-12-01,2.125,2.125,2.063,2.063,2500,2.125,2.125,2.063,2.063,2500,0.0,1.0
1999-12-02,2.0,2.063,2.0,2.0,19500,2.0,2.063,2.0,2.0,19500,0.0,1.0
1999-12-03,2.063,2.125,2.0,2.125,12000,2.063,2.125,2.0,2.125,12000,0.0,1.0
1999-12-06,2.125,2.125,2.125,2.125,3000,2.125,2.125,2.125,2.125,3000,0.0,1.0
1999-12-07,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1999-12-08,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1999-12-09,2.0,2.125,2.0,2.0,8300,2.0,2.125,2.0,2.0,8300,0.0,1.0
1999-12-10,2.125,2.125,2.0,2.0,3200,2.125,2.125,2.0,2.0,3200,0.0,1.0
1999-12-13,2.0,2.125,2.0,2.125,400,2.0,2.125,2.0,2.125,400,0.0,1.0
1999-12-14,1.875,2.0,1.875,2.0,1100,1.875,2.0,1.875,2.0,1100,0.0,1.0
1999-12-15,1.875,1.875,1.875,1.875,2000,1.875,1.875,1.875,1.875,2000,0.0,1.0
1999-12-16,1.938,1.938,1.938,1.938,1000,1.938,1.938,1.938,1.938,1000,0.0,1.0
1999-12-17,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-12-20,1.875,1.875,1.875,1.875,300,1.875,1.875,1.875,1.875,300,0.0,1.0
1999-12-21,1.875,1.875,1.875,1.875,5000,1.875,1.875,1.875,1.875,5000,0.0,1.0
1999-12-22,1.875,1.938,1.875,1.875,6500,1.875,1.938,1.875,1.875,6500,0.0,1.0
1999-12-23,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1999-12-27,1.875,1.875,1.875,1.875,5800,1.875,1.875,1.875,1.875,5800,0.0,1.0
1999-12-28,2.0,2.0,2.0,2.0,800,2.0,2.0,2.0,2.0,800,0.0,1.0
1999-12-29,2.0,2.0,2.0,2.0,900,2.0,2.0,2.0,2.0,900,0.0,1.0
1999-12-30,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
1999-12-31,2.125,2.125,2.0,2.0,5600,2.125,2.125,2.0,2.0,5600,0.0,1.0
2000-01-03,2.0,2.0,2.0,2.0,10000,2.0,2.0,2.0,2.0,10000,0.0,1.0
2000-01-04,2.0,2.125,2.0,2.125,1300,2.0,2.125,2.0,2.125,1300,0.0,1.0
2000-01-05,2.0,2.0,2.0,2.0,5600,2.0,2.0,2.0,2.0,5600,0.0,1.0
2000-01-06,1.875,2.0,1.875,2.0,26500,1.875,2.0,1.875,2.0,26500,0.0,1.0
2000-01-07,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
2000-01-10,1.875,1.875,1.875,1.875,3200,1.875,1.875,1.875,1.875,3200,0.0,1.0
2000-01-11,1.813,1.813,1.813,1.813,3100,1.813,1.813,1.813,1.813,3100,0.0,1.0
2000-01-12,1.938,1.938,1.688,1.688,2200,1.938,1.938,1.688,1.688,2200,0.0,1.0
2000-01-13,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-01-14,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-01-18,1.938,1.938,1.813,1.813,300,1.938,1.938,1.813,1.813,300,0.0,1.0
2000-01-19,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-01-20,2.0,2.0,2.0,2.0,4700,2.0,2.0,2.0,2.0,4700,0.0,1.0
2000-01-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-01-24,1.938,1.938,1.938,1.938,2500,1.938,1.938,1.938,1.938,2500,0.0,1.0
2000-01-25,1.938,2.0,1.938,2.0,2900,1.938,2.0,1.938,2.0,2900,0.0,1.0
2000-01-26,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-01-27,2.0,2.0,2.0,2.0,4500,2.0,2.0,2.0,2.0,4500,0.0,1.0
2000-01-28,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2000-01-31,1.813,1.938,1.813,1.938,21000,1.813,1.938,1.813,1.938,21000,0.0,1.0
2000-02-01,1.813,1.813,1.813,1.813,2000,1.813,1.813,1.813,1.813,2000,0.0,1.0
2000-02-02,1.688,1.688,1.625,1.688,21000,1.688,1.688,1.625,1.688,21000,0.0,1.0
2000-02-03,1.5,1.75,1.5,1.5,23500,1.5,1.75,1.5,1.5,23500,0.0,1.0
2000-02-04,1.5,1.5,1.5,1.5,7800,1.5,1.5,1.5,1.5,7800,0.0,1.0
2000-02-07,1.563,1.563,1.5,1.5,12400,1.563,1.563,1.5,1.5,12400,0.0,1.0
2000-02-08,1.5,1.5,1.5,1.5,19600,1.5,1.5,1.5,1.5,19600,0.0,1.0
2000-02-09,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-02-10,1.625,1.625,1.625,1.625,500,1.625,1.625,1.625,1.625,500,0.0,1.0
2000-02-11,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2000-02-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-02-15,1.625,1.625,1.625,1.625,900,1.625,1.625,1.625,1.625,900,0.0,1.0
2000-02-16,1.563,1.563,1.5,1.5,8100,1.563,1.563,1.5,1.5,8100,0.0,1.0
2000-02-17,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-02-18,1.563,1.563,1.5,1.563,3600,1.563,1.563,1.5,1.563,3600,0.0,1.0
2000-02-22,1.563,1.563,1.563,1.563,3400,1.563,1.563,1.563,1.563,3400,0.0,1.0
2000-02-23,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-02-24,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-02-25,1.75,1.813,1.563,1.563,13600,1.75,1.813,1.563,1.563,13600,0.0,1.0
2000-02-28,1.75,1.875,1.75,1.75,10900,1.75,1.875,1.75,1.75,10900,0.0,1.0
2000-02-29,1.75,1.75,1.75,1.75,4500,1.75,1.75,1.75,1.75,4500,0.0,1.0
2000-03-01,1.75,1.75,1.75,1.75,1500,1.75,1.75,1.75,1.75,1500,0.0,1.0
2000-03-02,1.688,1.688,1.688,1.688,1500,1.688,1.688,1.688,1.688,1500,0.0,1.0
2000-03-03,1.75,1.75,1.688,1.688,2700,1.75,1.75,1.688,1.688,2700,0.0,1.0
2000-03-06,1.813,1.875,1.75,1.875,14500,1.813,1.875,1.75,1.875,14500,0.0,1.0
2000-03-07,1.75,1.75,1.75,1.75,7100,1.75,1.75,1.75,1.75,7100,0.0,1.0
2000-03-08,1.75,1.75,1.75,1.75,3400,1.75,1.75,1.75,1.75,3400,0.0,1.0
2000-03-09,1.75,1.75,1.75,1.75,3800,1.75,1.75,1.75,1.75,3800,0.0,1.0
2000-03-10,1.75,1.75,1.75,1.75,8400,1.75,1.75,1.75,1.75,8400,0.0,1.0
2000-03-13,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-03-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-03-15,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-03-16,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-03-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-03-20,1.688,1.688,1.688,1.688,1200,1.688,1.688,1.688,1.688,1200,0.0,1.0
2000-03-21,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2000-03-22,1.75,1.75,1.75,1.75,600,1.75,1.75,1.75,1.75,600,0.0,1.0
2000-03-23,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-03-24,1.69,1.69,1.69,1.69,3000,1.69,1.69,1.69,1.69,3000,0.0,1.0
2000-03-27,1.688,1.688,1.688,1.688,2500,1.688,1.688,1.688,1.688,2500,0.0,1.0
2000-03-28,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2000-03-29,1.625,1.625,1.625,1.625,1000,1.625,1.625,1.625,1.625,1000,0.0,1.0
2000-03-30,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-03-31,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-04-03,1.563,1.563,1.563,1.563,1000,1.563,1.563,1.563,1.563,1000,0.0,1.0
2000-04-04,1.75,1.75,1.688,1.688,4100,1.75,1.75,1.688,1.688,4100,0.0,1.0
2000-04-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-04-06,1.625,1.625,1.625,1.625,1800,1.625,1.625,1.625,1.625,1800,0.0,1.0
2000-04-07,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-04-10,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-04-11,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-04-12,1.563,1.563,1.563,1.563,1600,1.563,1.563,1.563,1.563,1600,0.0,1.0
2000-04-13,1.563,1.563,1.563,1.563,2600,1.563,1.563,1.563,1.563,2600,0.0,1.0
2000-04-14,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-04-17,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-04-18,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-04-19,1.5,1.563,1.5,1.563,5000,1.5,1.563,1.5,1.563,5000,0.0,1.0
2000-04-20,1.25,1.5,1.25,1.5,8100,1.25,1.5,1.25,1.5,8100,0.0,1.0
2000-04-24,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-04-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-04-26,1.188,1.25,1.188,1.25,8000,1.188,1.25,1.188,1.25,8000,0.0,1.0
2000-04-27,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2000-04-28,1.375,1.375,1.375,1.375,100,1.375,1.375,1.375,1.375,100,0.0,1.0
2000-05-01,1.313,1.313,1.313,1.313,1000,1.313,1.313,1.313,1.313,1000,0.0,1.0
2000-05-02,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2000-05-03,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2000-05-04,1.438,1.438,1.25,1.25,600,1.438,1.438,1.25,1.25,600,0.0,1.0
2000-05-05,1.375,1.375,1.25,1.313,4900,1.375,1.375,1.25,1.313,4900,0.0,1.0
2000-05-08,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-05-09,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-05-10,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-05-11,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-05-12,1.313,1.313,1.313,1.313,1000,1.313,1.313,1.313,1.313,1000,0.0,1.0
2000-05-15,1.438,1.438,1.438,1.438,2000,1.438,1.438,1.438,1.438,2000,0.0,1.0
2000-05-16,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2000-05-17,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2000-05-18,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2000-05-19,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2000-05-22,1.125,1.188,1.125,1.188,13900,1.125,1.188,1.125,1.188,13900,0.0,1.0
2000-05-23,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-05-24,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-05-25,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
2000-05-26,1.188,1.188,1.188,1.188,1000,1.188,1.188,1.188,1.188,1000,0.0,1.0
2000-05-30,1.125,1.125,1.125,1.125,1300,1.125,1.125,1.125,1.125,1300,0.0,1.0
2000-05-31,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-06-01,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-06-02,1.125,1.125,1.125,1.125,1000,1.125,1.125,1.125,1.125,1000,0.0,1.0
2000-06-05,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-06-06,1.375,1.375,1.25,1.25,7000,1.375,1.375,1.25,1.25,7000,0.0,1.0
2000-06-07,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-06-08,1.25,1.25,1.25,1.25,400,1.25,1.25,1.25,1.25,400,0.0,1.0
2000-06-09,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-13,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-14,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-15,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-16,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-19,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-06-20,1.125,1.125,1.125,1.125,5100,1.125,1.125,1.125,1.125,5100,0.0,1.0
2000-06-21,1.063,1.063,1.063,1.063,1000,1.063,1.063,1.063,1.063,1000,0.0,1.0
2000-06-22,1.25,1.25,1.188,1.188,2000,1.25,1.25,1.188,1.188,2000,0.0,1.0
2000-06-23,1.313,1.313,1.313,1.313,500,1.313,1.313,1.313,1.313,500,0.0,1.0
2000-06-26,1.188,1.188,1.188,1.188,500,1.188,1.188,1.188,1.188,500,0.0,1.0
2000-06-27,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-06-28,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-06-29,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2000-06-30,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-07-03,1.125,1.125,1.125,1.125,500,1.125,1.125,1.125,1.125,500,0.0,1.0
2000-07-05,1.125,1.125,1.125,1.125,300,1.125,1.125,1.125,1.125,300,0.0,1.0
2000-07-06,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-07-07,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2000-07-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-07-11,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-07-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-07-13,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-07-14,1.25,1.25,1.125,1.125,5900,1.25,1.25,1.125,1.125,5900,0.0,1.0
2000-07-17,1.375,1.375,1.375,1.375,1000,1.375,1.375,1.375,1.375,1000,0.0,1.0
2000-07-18,1.375,1.375,1.375,1.375,2000,1.375,1.375,1.375,1.375,2000,0.0,1.0
2000-07-19,1.375,1.375,1.375,1.375,400,1.375,1.375,1.375,1.375,400,0.0,1.0
2000-07-20,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-21,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-24,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-25,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-26,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-27,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-28,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-07-31,1.188,1.25,1.188,1.25,2000,1.188,1.25,1.188,1.25,2000,0.0,1.0
2000-08-01,1.063,1.063,1.063,1.063,300,1.063,1.063,1.063,1.063,300,0.0,1.0
2000-08-02,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2000-08-03,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2000-08-04,1.125,1.125,1.125,1.125,1000,1.125,1.125,1.125,1.125,1000,0.0,1.0
2000-08-07,1.125,1.125,1.125,1.125,2000,1.125,1.125,1.125,1.125,2000,0.0,1.0
2000-08-08,1.125,1.125,1.125,1.125,1000,1.125,1.125,1.125,1.125,1000,0.0,1.0
2000-08-09,1.125,1.125,1.125,1.125,5000,1.125,1.125,1.125,1.125,5000,0.0,1.0
2000-08-10,1.0,1.188,1.0,1.188,22800,1.0,1.188,1.0,1.188,22800,0.0,1.0
2000-08-11,1.063,1.063,1.063,1.063,4200,1.063,1.063,1.063,1.063,4200,0.0,1.0
2000-08-14,1.0,1.063,1.0,1.063,1700,1.0,1.063,1.0,1.063,1700,0.0,1.0
2000-08-15,1.0,1.063,1.0,1.063,0,1.0,1.063,1.0,1.063,0,0.0,1.0
2000-08-16,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-17,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-18,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-21,1.125,1.125,1.125,1.125,100,1.125,1.125,1.125,1.125,100,0.0,1.0
2000-08-22,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-08-23,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2000-08-24,1.0,1.0,1.0,1.0,1800,1.0,1.0,1.0,1.0,1800,0.0,1.0
2000-08-25,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-28,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-29,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-30,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-08-31,1.0,1.0,0.75,0.875,4200,1.0,1.0,0.75,0.875,4200,0.0,1.0
2000-09-01,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-09-05,0.75,0.875,0.75,0.875,2000,0.75,0.875,0.75,0.875,2000,0.0,1.0
2000-09-06,0.75,0.75,0.75,0.75,8000,0.75,0.75,0.75,0.75,8000,0.0,1.0
2000-09-07,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-09-08,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2000-09-11,0.625,0.75,0.5,0.75,16900,0.625,0.75,0.5,0.75,16900,0.0,1.0
2000-09-12,0.5,0.625,0.5,0.625,21000,0.5,0.625,0.5,0.625,21000,0.0,1.0
2000-09-13,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-09-14,0.625,0.625,0.625,0.625,2000,0.625,0.625,0.625,0.625,2000,0.0,1.0
2000-09-15,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2000-09-18,0.5625,0.625,0.5,0.5,17900,0.5625,0.625,0.5,0.5,17900,0.0,1.0
2000-09-19,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-09-20,0.25,0.6875,0.25,0.6875,48900,0.25,0.6875,0.25,0.6875,48900,0.0,1.0
2000-09-21,0.6875,0.6875,0.375,0.375,32300,0.6875,0.6875,0.375,0.375,32300,0.0,1.0
2000-09-22,0.625,0.75,0.625,0.75,6600,0.625,0.75,0.625,0.75,6600,0.0,1.0
2000-09-25,0.6875,0.6875,0.5625,0.5625,300,0.6875,0.6875,0.5625,0.5625,300,0.0,1.0
2000-09-26,0.8125,0.8125,0.625,0.625,10900,0.8125,0.8125,0.625,0.625,10900,0.0,1.0
2000-09-27,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2000-09-28,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2000-09-29,0.75,0.8125,0.75,0.8125,1000,0.75,0.8125,0.75,0.8125,1000,0.0,1.0
2000-10-02,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-10-03,0.75,0.8125,0.75,0.8125,3000,0.75,0.8125,0.75,0.8125,3000,0.0,1.0
2000-10-04,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-10-05,0.8125,0.8125,0.8125,0.8125,600,0.8125,0.8125,0.8125,0.8125,600,0.0,1.0
2000-10-06,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2000-10-09,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2000-10-10,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2000-10-11,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2000-10-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-10-13,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-10-16,0.875,0.875,0.875,0.875,1100,0.875,0.875,0.875,0.875,1100,0.0,1.0
2000-10-17,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2000-10-18,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2000-10-19,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2000-10-20,0.8125,0.8125,0.8125,0.8125,200,0.8125,0.8125,0.8125,0.8125,200,0.0,1.0
2000-10-23,0.6875,0.75,0.6875,0.75,3000,0.6875,0.75,0.6875,0.75,3000,0.0,1.0
2000-10-24,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-10-25,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-10-26,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-10-27,0.6875,0.6875,0.6875,0.6875,2000,0.6875,0.6875,0.6875,0.6875,2000,0.0,1.0
2000-10-30,0.625,0.625,0.625,0.625,9000,0.625,0.625,0.625,0.625,9000,0.0,1.0
2000-10-31,0.5,0.5,0.5,0.5,200,0.5,0.5,0.5,0.5,200,0.0,1.0
2000-11-01,0.5625,0.5625,0.5,0.5,2500,0.5625,0.5625,0.5,0.5,2500,0.0,1.0
2000-11-02,0.5,0.5625,0.5,0.5,25400,0.5,0.5625,0.5,0.5,25400,0.0,1.0
2000-11-03,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-06,0.5625,0.5625,0.5625,0.5625,1000,0.5625,0.5625,0.5625,0.5625,1000,0.0,1.0
2000-11-07,0.5625,0.5625,0.5,0.5,51000,0.5625,0.5625,0.5,0.5,51000,0.0,1.0
2000-11-08,0.5625,0.5625,0.5625,0.5625,300,0.5625,0.5625,0.5625,0.5625,300,0.0,1.0
2000-11-09,0.5,0.5625,0.5,0.5625,80200,0.5,0.5625,0.5,0.5625,80200,0.0,1.0
2000-11-10,0.5,0.5,0.5,0.5,164000,0.5,0.5,0.5,0.5,164000,0.0,1.0
2000-11-13,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-14,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-15,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-16,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-17,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-20,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-11-21,0.4375,0.4375,0.375,0.4375,97700,0.4375,0.4375,0.375,0.4375,97700,0.0,1.0
2000-11-22,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-11-24,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-11-27,0.3125,0.4375,0.3125,0.375,10800,0.3125,0.4375,0.3125,0.375,10800,0.0,1.0
2000-11-28,0.375,0.4375,0.375,0.375,5200,0.375,0.4375,0.375,0.375,5200,0.0,1.0
2000-11-29,0.375,0.4375,0.375,0.4375,3200,0.375,0.4375,0.375,0.4375,3200,0.0,1.0
2000-11-30,0.375,0.375,0.375,0.375,400,0.375,0.375,0.375,0.375,400,0.0,1.0
2000-12-01,0.4375,0.4375,0.375,0.375,600,0.4375,0.4375,0.375,0.375,600,0.0,1.0
2000-12-04,0.5,0.5,0.5,0.5,1100,0.5,0.5,0.5,0.5,1100,0.0,1.0
2000-12-05,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-12-06,0.4375,0.4375,0.375,0.375,900,0.4375,0.4375,0.375,0.375,900,0.0,1.0
2000-12-07,0.375,0.375,0.375,0.375,3000,0.375,0.375,0.375,0.375,3000,0.0,1.0
2000-12-08,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2000-12-11,0.5,0.5,0.5,0.5,5100,0.5,0.5,0.5,0.5,5100,0.0,1.0
2000-12-12,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-12-13,0.5,0.5,0.5,0.5,700,0.5,0.5,0.5,0.5,700,0.0,1.0
2000-12-14,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-12-15,0.4375,0.5,0.4375,0.5,11300,0.4375,0.5,0.4375,0.5,11300,0.0,1.0
2000-12-18,0.5,0.5,0.5,0.5,7400,0.5,0.5,0.5,0.5,7400,0.0,1.0
2000-12-19,0.4375,0.5,0.4375,0.5,9600,0.4375,0.5,0.4375,0.5,9600,0.0,1.0
2000-12-20,0.4375,0.4375,0.375,0.375,13000,0.4375,0.4375,0.375,0.375,13000,0.0,1.0
2000-12-21,0.375,0.5,0.375,0.375,133100,0.375,0.5,0.375,0.375,133100,0.0,1.0
2000-12-22,0.4375,0.4375,0.375,0.375,600,0.4375,0.4375,0.375,0.375,600,0.0,1.0
2000-12-26,0.31,0.31,0.31,0.31,15800,0.31,0.31,0.31,0.31,15800,0.0,1.0
2000-12-27,0.3125,0.375,0.25,0.375,164700,0.3125,0.375,0.25,0.375,164700,0.0,1.0
2000-12-28,0.3125,0.375,0.3125,0.375,109400,0.3125,0.375,0.3125,0.375,109400,0.0,1.0
2000-12-29,0.375,0.4375,0.3125,0.3125,6000,0.375,0.4375,0.3125,0.3125,6000,0.0,1.0
2001-01-02,0.4375,0.4375,0.4375,0.4375,18000,0.4375,0.4375,0.4375,0.4375,18000,0.0,1.0
2001-01-03,0.5,0.5,0.5,0.5,10000,0.5,0.5,0.5,0.5,10000,0.0,1.0
2001-01-04,0.5,0.5,0.5,0.5,2700,0.5,0.5,0.5,0.5,2700,0.0,1.0
2001-01-05,0.5625,0.5625,0.5625,0.5625,5000,0.5625,0.5625,0.5625,0.5625,5000,0.0,1.0
2001-01-08,0.625,0.625,0.625,0.625,4800,0.625,0.625,0.625,0.625,4800,0.0,1.0
2001-01-09,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-01-10,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-01-11,0.6875,0.6875,0.6875,0.6875,1500,0.6875,0.6875,0.6875,0.6875,1500,0.0,1.0
2001-01-12,0.6875,0.6875,0.6875,0.6875,100,0.6875,0.6875,0.6875,0.6875,100,0.0,1.0
2001-01-16,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-01-17,0.75,0.75,0.75,0.75,5000,0.75,0.75,0.75,0.75,5000,0.0,1.0
2001-01-18,0.9375,0.9375,0.8125,0.8125,9400,0.9375,0.9375,0.8125,0.8125,9400,0.0,1.0
2001-01-19,0.9375,0.9375,0.9375,0.9375,1800,0.9375,0.9375,0.9375,0.9375,1800,0.0,1.0
2001-01-22,1.0,1.0,0.9375,0.9375,5700,1.0,1.0,0.9375,0.9375,5700,0.0,1.0
2001-01-23,1.188,1.188,1.0,1.188,11700,1.188,1.188,1.0,1.188,11700,0.0,1.0
2001-01-24,1.125,1.25,1.0,1.125,11900,1.125,1.25,1.0,1.125,11900,0.0,1.0
2001-01-25,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2001-01-26,1.063,1.125,1.063,1.125,4000,1.063,1.125,1.063,1.125,4000,0.0,1.0
2001-01-29,1.06,1.06,1.0,1.0,5300,1.06,1.06,1.0,1.0,5300,0.0,1.0
2001-01-30,0.99,0.99,0.99,0.99,2000,0.99,0.99,0.99,0.99,2000,0.0,1.0
2001-01-31,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2001-02-01,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2001-02-02,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2001-02-05,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2001-02-06,0.87,0.94,0.87,0.94,16000,0.87,0.94,0.87,0.94,16000,0.0,1.0
2001-02-07,0.85,0.85,0.85,0.85,4200,0.85,0.85,0.85,0.85,4200,0.0,1.0
2001-02-08,0.9,0.9,0.9,0.9,100,0.9,0.9,0.9,0.9,100,0.0,1.0
2001-02-09,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-02-12,0.85,0.85,0.85,0.85,1500,0.85,0.85,0.85,0.85,1500,0.0,1.0
2001-02-13,0.9,0.9,0.9,0.9,100,0.9,0.9,0.9,0.9,100,0.0,1.0
2001-02-14,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-02-15,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-02-16,0.95,0.95,0.95,0.95,300,0.95,0.95,0.95,0.95,300,0.0,1.0
2001-02-20,0.92,0.93,0.92,0.93,300,0.92,0.93,0.92,0.93,300,0.0,1.0
2001-02-21,0.91,0.91,0.91,0.91,400,0.91,0.91,0.91,0.91,400,0.0,1.0
2001-02-22,0.85,0.85,0.85,0.85,6300,0.85,0.85,0.85,0.85,6300,0.0,1.0
2001-02-23,0.82,0.82,0.82,0.82,500,0.82,0.82,0.82,0.82,500,0.0,1.0
2001-02-26,0.81,0.81,0.81,0.81,2000,0.81,0.81,0.81,0.81,2000,0.0,1.0
2001-02-27,0.81,0.81,0.81,0.81,500,0.81,0.81,0.81,0.81,500,0.0,1.0
2001-02-28,0.75,0.75,0.75,0.75,300,0.75,0.75,0.75,0.75,300,0.0,1.0
2001-03-01,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-03-02,0.8,0.8,0.75,0.75,1000,0.8,0.8,0.75,0.75,1000,0.0,1.0
2001-03-05,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-06,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-07,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-08,0.75,0.8,0.75,0.8,1200,0.75,0.8,0.75,0.8,1200,0.0,1.0
2001-03-09,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-03-12,0.72,0.75,0.72,0.75,3100,0.72,0.75,0.72,0.75,3100,0.0,1.0
2001-03-13,0.7,0.7,0.7,0.7,500,0.7,0.7,0.7,0.7,500,0.0,1.0
2001-03-14,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-03-15,0.8,0.8,0.75,0.75,1000,0.8,0.8,0.75,0.75,1000,0.0,1.0
2001-03-16,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-19,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-20,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-21,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-03-22,0.75,0.75,0.7,0.7,2000,0.75,0.75,0.7,0.7,2000,0.0,1.0
2001-03-23,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2001-03-26,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-03-27,0.7,0.8,0.65,0.7,6900,0.7,0.8,0.65,0.7,6900,0.0,1.0
2001-03-28,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-03-29,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-03-30,0.88,0.88,0.85,0.85,1000,0.88,0.88,0.85,0.85,1000,0.0,1.0
2001-04-02,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-04-03,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-04-04,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-04-05,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-04-06,0.7,0.84,0.7,0.84,10200,0.7,0.84,0.7,0.84,10200,0.0,1.0
2001-04-09,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-04-10,0.75,0.75,0.75,0.75,3000,0.75,0.75,0.75,0.75,3000,0.0,1.0
2001-04-11,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-04-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-04-16,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-04-17,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-04-18,0.7,0.7,0.7,0.7,2000,0.7,0.7,0.7,0.7,2000,0.0,1.0
2001-04-19,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2001-04-20,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2001-04-23,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-04-24,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-04-25,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-04-26,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-04-27,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-04-30,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-05-01,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-05-02,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-05-03,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-05-04,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-05-07,0.65,0.7,0.65,0.7,1500,0.65,0.7,0.65,0.7,1500,0.0,1.0
2001-05-08,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-05-09,0.68,0.68,0.68,0.68,200,0.68,0.68,0.68,0.68,200,0.0,1.0
2001-05-10,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-11,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-14,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-15,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-16,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-17,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-18,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-21,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2001-05-22,0.62,0.62,0.6,0.6,1000,0.62,0.62,0.6,0.6,1000,0.0,1.0
2001-05-23,0.6,0.6,0.6,0.6,500,0.6,0.6,0.6,0.6,500,0.0,1.0
2001-05-24,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-25,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-05-29,0.55,0.55,0.55,0.55,100,0.55,0.55,0.55,0.55,100,0.0,1.0
2001-05-30,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-05-31,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-06-01,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2001-06-04,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-05,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-06,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-07,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-08,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-11,0.5,0.5,0.5,0.5,10000,0.5,0.5,0.5,0.5,10000,0.0,1.0
2001-06-12,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-13,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-14,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-15,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-18,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-19,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-20,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-21,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-22,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-25,0.5,0.5,0.5,0.5,20000,0.5,0.5,0.5,0.5,20000,0.0,1.0
2001-06-26,0.5,0.5,0.5,0.5,15000,0.5,0.5,0.5,0.5,15000,0.0,1.0
2001-06-27,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-28,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-06-29,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-07-02,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-07-03,0.55,0.55,0.55,0.55,1900,0.55,0.55,0.55,0.55,1900,0.0,1.0
2001-07-05,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-07-06,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-07-09,0.55,0.55,0.5,0.55,4500,0.55,0.55,0.5,0.55,4500,0.0,1.0
2001-07-10,0.6,0.6,0.6,0.6,2000,0.6,0.6,0.6,0.6,2000,0.0,1.0
2001-07-11,0.6,0.6,0.6,0.6,17000,0.6,0.6,0.6,0.6,17000,0.0,1.0
2001-07-12,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-07-13,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-07-16,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-07-17,0.6,0.6,0.6,0.6,2500,0.6,0.6,0.6,0.6,2500,0.0,1.0
2001-07-18,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-07-19,0.7,0.7,0.7,0.7,2200,0.7,0.7,0.7,0.7,2200,0.0,1.0
2001-07-20,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-07-23,0.75,0.75,0.75,0.75,3000,0.75,0.75,0.75,0.75,3000,0.0,1.0
2001-07-24,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-07-25,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-07-26,0.8,0.8,0.67,0.67,11500,0.8,0.8,0.67,0.67,11500,0.0,1.0
2001-07-27,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-07-30,0.8,0.85,0.8,0.85,1100,0.8,0.85,0.8,0.85,1100,0.0,1.0
2001-07-31,0.9,0.9,0.85,0.85,2300,0.9,0.9,0.85,0.85,2300,0.0,1.0
2001-08-01,0.92,0.95,0.92,0.95,3500,0.92,0.95,0.92,0.95,3500,0.0,1.0
2001-08-02,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2001-08-03,1.0,1.0,0.95,0.95,2000,1.0,1.0,0.95,0.95,2000,0.0,1.0
2001-08-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2001-08-07,0.9,1.0,0.9,1.0,4700,0.9,1.0,0.9,1.0,4700,0.0,1.0
2001-08-08,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-08-09,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-08-10,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-08-13,0.9,0.9,0.9,0.9,900,0.9,0.9,0.9,0.9,900,0.0,1.0
2001-08-14,0.85,0.85,0.85,0.85,500,0.85,0.85,0.85,0.85,500,0.0,1.0
2001-08-15,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2001-08-16,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2001-08-17,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2001-08-20,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2001-08-21,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2001-08-22,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2001-08-23,0.8,0.8,0.8,0.8,1000,0.8,0.8,0.8,0.8,1000,0.0,1.0
2001-08-24,0.75,0.8,0.7,0.8,22400,0.75,0.8,0.7,0.8,22400,0.0,1.0
2001-08-27,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-08-28,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2001-08-29,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-08-30,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-08-31,0.8,0.8,0.8,0.8,2500,0.8,0.8,0.8,0.8,2500,0.0,1.0
2001-09-04,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-09-05,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-09-06,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-09-07,0.75,0.75,0.75,0.75,500,0.75,0.75,0.75,0.75,500,0.0,1.0
2001-09-10,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
2001-09-17,0.75,0.75,0.75,0.75,1300,0.75,0.75,0.75,0.75,1300,0.0,1.0
2001-09-18,0.9,0.9,0.8,0.8,5000,0.9,0.9,0.8,0.8,5000,0.0,1.0
2001-09-19,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-20,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-21,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-24,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-25,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-26,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-27,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-09-28,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-10-01,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-10-02,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-10-03,0.9,0.9,0.9,0.9,1000,0.9,0.9,0.9,0.9,1000,0.0,1.0
2001-10-04,0.9,0.9,0.9,0.9,500,0.9,0.9,0.9,0.9,500,0.0,1.0
2001-10-05,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-10-08,0.85,0.85,0.85,0.85,100,0.85,0.85,0.85,0.85,100,0.0,1.0
2001-10-09,0.88,0.9,0.88,0.9,200,0.88,0.9,0.88,0.9,200,0.0,1.0
2001-10-10,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-10-11,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-10-12,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-10-15,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-10-16,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-10-17,0.91,0.91,0.85,0.85,1400,0.91,0.91,0.85,0.85,1400,0.0,1.0
2001-10-18,0.85,0.85,0.85,0.85,18500,0.85,0.85,0.85,0.85,18500,0.0,1.0
2001-10-19,0.8,0.8,0.8,0.8,8500,0.8,0.8,0.8,0.8,8500,0.0,1.0
2001-10-22,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-10-23,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-10-24,0.72,0.72,0.72,0.72,400,0.72,0.72,0.72,0.72,400,0.0,1.0
2001-10-25,0.74,0.74,0.72,0.72,2500,0.74,0.74,0.72,0.72,2500,0.0,1.0
2001-10-26,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2001-10-29,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2001-10-30,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2001-10-31,0.6,0.7,0.5,0.7,9500,0.6,0.7,0.5,0.7,9500,0.0,1.0
2001-11-01,0.8,0.8,0.7,0.7,1500,0.8,0.8,0.7,0.7,1500,0.0,1.0
2001-11-02,0.8,0.8,0.72,0.72,42000,0.8,0.8,0.72,0.72,42000,0.0,1.0
2001-11-05,0.75,0.75,0.7,0.7,6000,0.75,0.75,0.7,0.7,6000,0.0,1.0
2001-11-06,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-11-07,0.75,0.75,0.75,0.75,300,0.75,0.75,0.75,0.75,300,0.0,1.0
2001-11-08,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-11-09,0.75,0.75,0.75,0.75,1600,0.75,0.75,0.75,0.75,1600,0.0,1.0
2001-11-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-11-13,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-11-14,0.65,0.65,0.6,0.65,4400,0.65,0.65,0.6,0.65,4400,0.0,1.0
2001-11-15,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-11-16,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-11-19,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-11-20,0.6,0.6,0.6,0.6,6100,0.6,0.6,0.6,0.6,6100,0.0,1.0
2001-11-21,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-11-23,0.65,0.65,0.65,0.65,900,0.65,0.65,0.65,0.65,900,0.0,1.0
2001-11-26,0.7,0.7,0.7,0.7,2000,0.7,0.7,0.7,0.7,2000,0.0,1.0
2001-11-27,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-11-28,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-11-29,0.7,0.7,0.65,0.65,3400,0.7,0.7,0.65,0.65,3400,0.0,1.0
2001-11-30,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-12-03,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-12-04,0.66,0.7,0.66,0.7,1300,0.66,0.7,0.66,0.7,1300,0.0,1.0
2001-12-05,0.7,0.7,0.7,0.7,1500,0.7,0.7,0.7,0.7,1500,0.0,1.0
2001-12-06,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2001-12-07,0.7,0.7,0.7,0.7,1800,0.7,0.7,0.7,0.7,1800,0.0,1.0
2001-12-10,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-12-11,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2001-12-12,0.71,0.71,0.71,0.71,1000,0.71,0.71,0.71,0.71,1000,0.0,1.0
2001-12-13,0.75,0.8,0.75,0.8,7000,0.75,0.8,0.75,0.8,7000,0.0,1.0
2001-12-14,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-12-17,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-12-18,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-12-19,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-12-20,0.75,0.75,0.75,0.75,9800,0.75,0.75,0.75,0.75,9800,0.0,1.0
2001-12-21,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-12-24,0.7,0.75,0.7,0.71,6700,0.7,0.75,0.7,0.71,6700,0.0,1.0
2001-12-26,0.7,0.7,0.65,0.65,10600,0.7,0.7,0.65,0.65,10600,0.0,1.0
2001-12-27,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-12-28,0.65,0.65,0.65,0.65,100,0.65,0.65,0.65,0.65,100,0.0,1.0
2001-12-31,0.7,0.7,0.66,0.66,1500,0.7,0.7,0.66,0.66,1500,0.0,1.0
2002-01-02,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-03,0.7,0.7,0.7,0.7,22000,0.7,0.7,0.7,0.7,22000,0.0,1.0
2002-01-04,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-07,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-08,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-09,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-10,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-11,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-01-14,0.32,0.66,0.3,0.66,47700,0.32,0.66,0.3,0.66,47700,0.0,1.0
2002-01-15,0.5,0.5,0.4,0.4,21400,0.5,0.5,0.4,0.4,21400,0.0,1.0
2002-01-16,0.55,0.55,0.51,0.51,6100,0.55,0.55,0.51,0.51,6100,0.0,1.0
2002-01-17,0.43,0.55,0.4,0.55,58900,0.43,0.55,0.4,0.55,58900,0.0,1.0
2002-01-18,0.55,0.6,0.4,0.4,14500,0.55,0.6,0.4,0.4,14500,0.0,1.0
2002-01-22,0.6,0.6,0.55,0.55,2500,0.6,0.6,0.55,0.55,2500,0.0,1.0
2002-01-23,0.6,0.6,0.6,0.6,2000,0.6,0.6,0.6,0.6,2000,0.0,1.0
2002-01-24,0.6,0.6,0.6,0.6,5000,0.6,0.6,0.6,0.6,5000,0.0,1.0
2002-01-25,0.55,0.55,0.55,0.55,500,0.55,0.55,0.55,0.55,500,0.0,1.0
2002-01-28,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-01-29,0.75,0.75,0.73,0.73,10000,0.75,0.75,0.73,0.73,10000,0.0,1.0
2002-01-30,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-01-31,0.7,0.7,0.7,0.7,300,0.7,0.7,0.7,0.7,300,0.0,1.0
2002-02-01,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-02-04,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2002-02-05,0.64,0.7,0.55,0.7,3700,0.64,0.7,0.55,0.7,3700,0.0,1.0
2002-02-06,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-02-07,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-02-08,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-02-11,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-02-12,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-02-13,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2002-02-14,0.45,0.6,0.45,0.6,4400,0.45,0.6,0.45,0.6,4400,0.0,1.0
2002-02-15,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-02-19,0.55,0.59,0.55,0.56,4500,0.55,0.59,0.55,0.56,4500,0.0,1.0
2002-02-20,0.64,0.64,0.64,0.64,1000,0.64,0.64,0.64,0.64,1000,0.0,1.0
2002-02-21,0.56,0.56,0.56,0.56,200,0.56,0.56,0.56,0.56,200,0.0,1.0
2002-02-22,0.6,0.62,0.55,0.62,1800,0.6,0.62,0.55,0.62,1800,0.0,1.0
2002-02-25,0.65,0.65,0.56,0.56,10200,0.65,0.65,0.56,0.56,10200,0.0,1.0
2002-02-26,0.65,0.65,0.6,0.6,3100,0.65,0.65,0.6,0.6,3100,0.0,1.0
2002-02-27,0.6,0.62,0.55,0.6,3500,0.6,0.62,0.55,0.6,3500,0.0,1.0
2002-02-28,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-01,0.64,0.64,0.64,0.64,1000,0.64,0.64,0.64,0.64,1000,0.0,1.0
2002-03-04,0.65,0.74,0.65,0.66,11000,0.65,0.74,0.65,0.66,11000,0.0,1.0
2002-03-05,0.61,0.65,0.61,0.65,31000,0.61,0.65,0.61,0.65,31000,0.0,1.0
2002-03-06,0.55,0.55,0.55,0.55,400,0.55,0.55,0.55,0.55,400,0.0,1.0
2002-03-07,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-03-08,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-03-11,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-03-12,0.54,0.54,0.5,0.54,1500,0.54,0.54,0.5,0.54,1500,0.0,1.0
2002-03-13,0.54,0.54,0.54,0.54,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2002-03-14,0.6,0.65,0.55,0.65,71400,0.6,0.65,0.55,0.65,71400,0.0,1.0
2002-03-15,0.56,0.56,0.56,0.56,100,0.56,0.56,0.56,0.56,100,0.0,1.0
2002-03-18,0.75,0.75,0.69,0.69,9200,0.75,0.75,0.69,0.69,9200,0.0,1.0
2002-03-19,0.79,0.8,0.76,0.76,54800,0.79,0.8,0.76,0.76,54800,0.0,1.0
2002-03-20,0.8,1.3,0.79,0.79,322200,0.8,1.3,0.79,0.79,322200,0.0,1.0
2002-03-21,0.85,0.99,0.76,0.99,65900,0.85,0.99,0.76,0.99,65900,0.0,1.0
2002-03-22,0.79,0.9,0.75,0.89,28200,0.79,0.9,0.75,0.89,28200,0.0,1.0
2002-03-25,0.77,0.85,0.77,0.85,3000,0.77,0.85,0.77,0.85,3000,0.0,1.0
2002-03-26,0.79,0.8,0.75,0.77,7300,0.79,0.8,0.75,0.77,7300,0.0,1.0
2002-03-27,0.8,0.8,0.68,0.8,25000,0.8,0.8,0.68,0.8,25000,0.0,1.0
2002-03-28,0.81,0.81,0.76,0.76,20500,0.81,0.81,0.76,0.76,20500,0.0,1.0
2002-04-01,0.75,0.75,0.7,0.75,2200,0.75,0.75,0.7,0.75,2200,0.0,1.0
2002-04-02,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-04-03,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-04-04,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-04-05,0.85,0.85,0.75,0.75,1300,0.85,0.85,0.75,0.75,1300,0.0,1.0
2002-04-08,0.8,0.9,0.8,0.9,7600,0.8,0.9,0.8,0.9,7600,0.0,1.0
2002-04-09,0.77,0.8,0.76,0.8,45500,0.77,0.8,0.76,0.8,45500,0.0,1.0
2002-04-10,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2002-04-11,0.79,0.79,0.79,0.79,10000,0.79,0.79,0.79,0.79,10000,0.0,1.0
2002-04-12,0.69,0.8,0.68,0.8,4300,0.69,0.8,0.68,0.8,4300,0.0,1.0
2002-04-15,0.66,0.7,0.66,0.7,11500,0.66,0.7,0.66,0.7,11500,0.0,1.0
2002-04-16,0.65,0.65,0.55,0.65,36800,0.65,0.65,0.55,0.65,36800,0.0,1.0
2002-04-17,0.65,0.65,0.65,0.65,1300,0.65,0.65,0.65,0.65,1300,0.0,1.0
2002-04-18,0.6,0.62,0.6,0.62,1000,0.6,0.62,0.6,0.62,1000,0.0,1.0
2002-04-19,0.61,0.69,0.61,0.69,800,0.61,0.69,0.61,0.69,800,0.0,1.0
2002-04-22,0.8,0.89,0.7,0.88,22400,0.8,0.89,0.7,0.88,22400,0.0,1.0
2002-04-23,0.74,0.8,0.7,0.8,10400,0.74,0.8,0.7,0.8,10400,0.0,1.0
2002-04-24,0.7,0.8,0.7,0.8,7200,0.7,0.8,0.7,0.8,7200,0.0,1.0
2002-04-25,0.68,0.72,0.68,0.7,30000,0.68,0.72,0.68,0.7,30000,0.0,1.0
2002-04-26,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2002-04-29,0.7,0.76,0.7,0.73,38900,0.7,0.76,0.7,0.73,38900,0.0,1.0
2002-04-30,0.65,0.67,0.65,0.67,1500,0.65,0.67,0.65,0.67,1500,0.0,1.0
2002-05-01,0.65,0.7,0.65,0.7,32000,0.65,0.7,0.65,0.7,32000,0.0,1.0
2002-05-02,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2002-05-03,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
2002-05-06,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-05-07,0.65,0.7,0.65,0.7,17500,0.65,0.7,0.65,0.7,17500,0.0,1.0
2002-05-08,0.85,0.85,0.7,0.7,33100,0.85,0.85,0.7,0.7,33100,0.0,1.0
2002-05-09,0.8,0.89,0.8,0.89,11600,0.8,0.89,0.8,0.89,11600,0.0,1.0
2002-05-10,0.8,0.85,0.79,0.85,78700,0.8,0.85,0.79,0.85,78700,0.0,1.0
2002-05-13,0.88,0.88,0.83,0.84,6500,0.88,0.88,0.83,0.84,6500,0.0,1.0
2002-05-14,0.88,0.9,0.8,0.88,89500,0.88,0.9,0.8,0.88,89500,0.0,1.0
2002-05-15,0.85,0.88,0.85,0.88,32000,0.85,0.88,0.85,0.88,32000,0.0,1.0
2002-05-16,0.85,0.89,0.85,0.89,1500,0.85,0.89,0.85,0.89,1500,0.0,1.0
2002-05-17,0.88,0.88,0.8,0.85,55000,0.88,0.88,0.8,0.85,55000,0.0,1.0
2002-05-20,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2002-05-21,0.85,0.85,0.85,0.85,50000,0.85,0.85,0.85,0.85,50000,0.0,1.0
2002-05-22,0.9,0.9,0.89,0.89,1500,0.9,0.9,0.89,0.89,1500,0.0,1.0
2002-05-23,0.8,0.9,0.8,0.9,2600,0.8,0.9,0.8,0.9,2600,0.0,1.0
2002-05-24,0.75,0.76,0.75,0.75,3500,0.75,0.76,0.75,0.75,3500,0.0,1.0
2002-05-28,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-05-29,0.72,0.8,0.72,0.8,26500,0.72,0.8,0.72,0.8,26500,0.0,1.0
2002-05-30,0.72,0.78,0.72,0.78,55000,0.72,0.78,0.72,0.78,55000,0.0,1.0
2002-05-31,0.7,0.8,0.7,0.75,63900,0.7,0.8,0.7,0.75,63900,0.0,1.0
2002-06-03,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-06-04,0.75,0.79,0.75,0.79,1400,0.75,0.79,0.75,0.79,1400,0.0,1.0
2002-06-05,0.73,0.73,0.7,0.7,10400,0.73,0.73,0.7,0.7,10400,0.0,1.0
2002-06-06,0.72,0.72,0.68,0.68,60000,0.72,0.72,0.68,0.68,60000,0.0,1.0
2002-06-07,0.71,0.72,0.65,0.65,20200,0.71,0.72,0.65,0.65,20200,0.0,1.0
2002-06-10,0.74,0.74,0.71,0.71,600,0.74,0.74,0.71,0.71,600,0.0,1.0
2002-06-11,0.8,0.8,0.73,0.77,102100,0.8,0.8,0.73,0.77,102100,0.0,1.0
2002-06-12,0.82,0.84,0.73,0.84,84800,0.82,0.84,0.73,0.84,84800,0.0,1.0
2002-06-13,0.82,0.82,0.82,0.82,100,0.82,0.82,0.82,0.82,100,0.0,1.0
2002-06-14,0.83,0.83,0.83,0.83,5100,0.83,0.83,0.83,0.83,5100,0.0,1.0
2002-06-17,0.8,0.83,0.78,0.8,132100,0.8,0.83,0.78,0.8,132100,0.0,1.0
2002-06-18,0.82,0.82,0.82,0.82,62000,0.82,0.82,0.82,0.82,62000,0.0,1.0
2002-06-19,0.82,0.82,0.82,0.82,3400,0.82,0.82,0.82,0.82,3400,0.0,1.0
2002-06-20,0.79,0.8,0.79,0.8,45500,0.79,0.8,0.79,0.8,45500,0.0,1.0
2002-06-21,0.78,0.8,0.78,0.78,76000,0.78,0.8,0.78,0.78,76000,0.0,1.0
2002-06-24,0.82,0.82,0.76,0.76,900,0.82,0.82,0.76,0.76,900,0.0,1.0
2002-06-25,0.82,0.82,0.82,0.82,5800,0.82,0.82,0.82,0.82,5800,0.0,1.0
2002-06-26,0.8,0.8,0.8,0.8,5500,0.8,0.8,0.8,0.8,5500,0.0,1.0
2002-06-27,0.8,0.83,0.8,0.83,200,0.8,0.83,0.8,0.83,200,0.0,1.0
2002-06-28,0.82,0.82,0.82,0.82,500,0.82,0.82,0.82,0.82,500,0.0,1.0
2002-07-01,0.78,0.78,0.76,0.76,1100,0.78,0.78,0.76,0.76,1100,0.0,1.0
2002-07-02,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2002-07-03,0.77,0.77,0.67,0.67,506900,0.77,0.77,0.67,0.67,506900,0.0,1.0
2002-07-05,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2002-07-08,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2002-07-09,0.8,0.8,0.8,0.8,20000,0.8,0.8,0.8,0.8,20000,0.0,1.0
2002-07-10,0.8,0.8,0.8,0.8,4300,0.8,0.8,0.8,0.8,4300,0.0,1.0
2002-07-11,0.83,0.83,0.8,0.8,11500,0.83,0.83,0.8,0.8,11500,0.0,1.0
2002-07-12,0.82,0.82,0.8,0.8,6000,0.82,0.82,0.8,0.8,6000,0.0,1.0
2002-07-15,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2002-07-16,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2002-07-17,0.82,0.82,0.82,0.82,34000,0.82,0.82,0.82,0.82,34000,0.0,1.0
2002-07-18,0.82,0.82,0.79,0.79,10800,0.82,0.82,0.79,0.79,10800,0.0,1.0
2002-07-19,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2002-07-22,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2002-07-23,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2002-07-24,0.77,0.77,0.77,0.77,800,0.77,0.77,0.77,0.77,800,0.0,1.0
2002-07-25,0.82,0.82,0.78,0.78,10000,0.82,0.82,0.78,0.78,10000,0.0,1.0
2002-07-26,0.83,0.83,0.83,0.83,16900,0.83,0.83,0.83,0.83,16900,0.0,1.0
2002-07-29,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2002-07-30,0.83,0.85,0.83,0.85,8500,0.83,0.85,0.83,0.85,8500,0.0,1.0
2002-07-31,0.83,0.83,0.83,0.83,1400,0.83,0.83,0.83,0.83,1400,0.0,1.0
2002-08-01,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2002-08-02,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2002-08-05,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2002-08-06,0.83,0.83,0.83,0.83,6300,0.83,0.83,0.83,0.83,6300,0.0,1.0
2002-08-07,0.77,0.77,0.77,0.77,300,0.77,0.77,0.77,0.77,300,0.0,1.0
2002-08-08,0.84,0.84,0.84,0.84,1500,0.84,0.84,0.84,0.84,1500,0.0,1.0
2002-08-09,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2002-08-12,0.9,0.9,0.85,0.85,7600,0.9,0.9,0.85,0.85,7600,0.0,1.0
2002-08-13,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-08-14,0.91,0.91,0.9,0.9,6600,0.91,0.91,0.9,0.9,6600,0.0,1.0
2002-08-15,0.95,0.95,0.95,0.95,1000,0.95,0.95,0.95,0.95,1000,0.0,1.0
2002-08-16,1.0,1.0,1.0,1.0,1500,1.0,1.0,1.0,1.0,1500,0.0,1.0
2002-08-19,1.0,1.0,1.0,1.0,400,1.0,1.0,1.0,1.0,400,0.0,1.0
2002-08-20,1.15,1.3,1.0,1.0,8700,1.15,1.3,1.0,1.0,8700,0.0,1.0
2002-08-21,1.4,1.49,1.25,1.3,7800,1.4,1.49,1.25,1.3,7800,0.0,1.0
2002-08-22,1.5,1.5,1.4,1.48,63800,1.5,1.5,1.4,1.48,63800,0.0,1.0
2002-08-23,1.4,1.5,1.4,1.5,16200,1.4,1.5,1.4,1.5,16200,0.0,1.0
2002-08-26,1.21,1.3,1.2,1.3,22300,1.21,1.3,1.2,1.3,22300,0.0,1.0
2002-08-27,1.15,1.2,1.15,1.2,4000,1.15,1.2,1.15,1.2,4000,0.0,1.0
2002-08-28,1.0,1.16,1.0,1.15,6300,1.0,1.16,1.0,1.15,6300,0.0,1.0
2002-08-29,1.02,1.03,1.01,1.01,11300,1.02,1.03,1.01,1.01,11300,0.0,1.0
2002-08-30,1.0,1.03,1.0,1.03,1900,1.0,1.03,1.0,1.03,1900,0.0,1.0
2002-09-03,0.94,1.0,0.92,1.0,9300,0.94,1.0,0.92,1.0,9300,0.0,1.0
2002-09-04,0.94,0.94,0.94,0.94,1000,0.94,0.94,0.94,0.94,1000,0.0,1.0
2002-09-05,0.99,0.99,0.92,0.94,5900,0.99,0.99,0.92,0.94,5900,0.0,1.0
2002-09-06,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2002-09-09,1.05,1.05,1.0,1.0,700,1.05,1.05,1.0,1.0,700,0.0,1.0
2002-09-10,1.2,1.25,1.05,1.1,14000,1.2,1.25,1.05,1.1,14000,0.0,1.0
2002-09-11,1.1,1.2,1.1,1.2,2000,1.1,1.2,1.1,1.2,2000,0.0,1.0
2002-09-12,1.19,1.19,1.19,1.19,500,1.19,1.19,1.19,1.19,500,0.0,1.0
2002-09-13,1.1,1.1,1.1,1.1,300,1.1,1.1,1.1,1.1,300,0.0,1.0
2002-09-16,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2002-09-17,1.06,1.06,1.06,1.06,500,1.06,1.06,1.06,1.06,500,0.0,1.0
2002-09-18,0.97,1.03,0.95,1.03,5100,0.97,1.03,0.95,1.03,5100,0.0,1.0
2002-09-19,0.97,0.97,0.97,0.97,0,0.97,0.97,0.97,0.97,0,0.0,1.0
2002-09-20,0.99,0.99,0.99,0.99,300,0.99,0.99,0.99,0.99,300,0.0,1.0
2002-09-23,1.04,1.04,1.0,1.0,800,1.04,1.04,1.0,1.0,800,0.0,1.0
2002-09-24,1.1,1.1,1.06,1.06,1800,1.1,1.1,1.06,1.06,1800,0.0,1.0
2002-09-25,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2002-09-26,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2002-09-27,1.15,1.3,1.15,1.15,6600,1.15,1.3,1.15,1.15,6600,0.0,1.0
2002-09-30,0.95,1.05,0.95,1.05,4100,0.95,1.05,0.95,1.05,4100,0.0,1.0
2002-10-01,0.98,0.98,0.98,0.98,1200,0.98,0.98,0.98,0.98,1200,0.0,1.0
2002-10-02,1.01,1.01,1.01,1.01,1000,1.01,1.01,1.01,1.01,1000,0.0,1.0
2002-10-03,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-10-04,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2002-10-07,0.93,1.0,0.9,1.0,14200,0.93,1.0,0.9,1.0,14200,0.0,1.0
2002-10-08,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2002-10-09,0.92,0.92,0.92,0.92,4900,0.92,0.92,0.92,0.92,4900,0.0,1.0
2002-10-10,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2002-10-11,0.95,0.95,0.95,0.95,100,0.95,0.95,0.95,0.95,100,0.0,1.0
2002-10-14,0.95,1.0,0.95,1.0,400,0.95,1.0,0.95,1.0,400,0.0,1.0
2002-10-15,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-10-16,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-10-17,0.98,0.98,0.98,0.98,1000,0.98,0.98,0.98,0.98,1000,0.0,1.0
2002-10-18,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2002-10-21,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2002-10-22,1.0,1.12,1.0,1.05,9000,1.0,1.12,1.0,1.05,9000,0.0,1.0
2002-10-23,1.0,1.1,1.0,1.0,2400,1.0,1.1,1.0,1.0,2400,0.0,1.0
2002-10-24,0.9,0.9,0.9,0.9,1500,0.9,0.9,0.9,0.9,1500,0.0,1.0
2002-10-25,0.92,0.92,0.9,0.91,1900,0.92,0.92,0.9,0.91,1900,0.0,1.0
2002-10-28,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2002-10-29,0.9,0.9,0.9,0.9,30000,0.9,0.9,0.9,0.9,30000,0.0,1.0
2002-10-30,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-10-31,0.88,0.9,0.86,0.86,6600,0.88,0.9,0.86,0.86,6600,0.0,1.0
2002-11-01,0.95,0.95,0.95,0.95,5600,0.95,0.95,0.95,0.95,5600,0.0,1.0
2002-11-04,0.9,0.9,0.86,0.86,27500,0.9,0.9,0.86,0.86,27500,0.0,1.0
2002-11-05,0.85,0.9,0.85,0.9,11500,0.85,0.9,0.85,0.9,11500,0.0,1.0
2002-11-06,0.85,0.87,0.85,0.87,1600,0.85,0.87,0.85,0.87,1600,0.0,1.0
2002-11-07,0.88,0.89,0.88,0.88,8500,0.88,0.89,0.88,0.88,8500,0.0,1.0
2002-11-08,0.86,0.86,0.86,0.86,6000,0.86,0.86,0.86,0.86,6000,0.0,1.0
2002-11-11,0.94,0.94,0.94,0.94,900,0.94,0.94,0.94,0.94,900,0.0,1.0
2002-11-12,1.1,1.4,0.9,0.9,121900,1.1,1.4,0.9,0.9,121900,0.0,1.0
2002-11-13,1.12,1.15,1.01,1.01,35000,1.12,1.15,1.01,1.01,35000,0.0,1.0
2002-11-14,1.1,1.15,1.08,1.08,25700,1.1,1.15,1.08,1.08,25700,0.0,1.0
2002-11-15,1.1,1.1,1.1,1.1,20100,1.1,1.1,1.1,1.1,20100,0.0,1.0
2002-11-18,1.15,1.15,1.1,1.1,101000,1.15,1.15,1.1,1.1,101000,0.0,1.0
2002-11-19,1.1,1.1,1.0,1.1,7000,1.1,1.1,1.0,1.1,7000,0.0,1.0
2002-11-20,1.2,1.2,1.14,1.14,2000,1.2,1.2,1.14,1.14,2000,0.0,1.0
2002-11-21,1.1,1.12,1.1,1.1,66300,1.1,1.12,1.1,1.1,66300,0.0,1.0
2002-11-22,1.1,1.15,1.05,1.15,6200,1.1,1.15,1.05,1.15,6200,0.0,1.0
2002-11-25,1.15,1.15,1.0,1.0,6700,1.15,1.15,1.0,1.0,6700,0.0,1.0
2002-11-26,1.18,1.18,1.18,1.18,1000,1.18,1.18,1.18,1.18,1000,0.0,1.0
2002-11-27,1.19,1.19,1.18,1.18,600,1.19,1.19,1.18,1.18,600,0.0,1.0
2002-11-29,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2002-12-02,1.2,1.2,1.19,1.19,603900,1.2,1.2,1.19,1.19,603900,0.0,1.0
2002-12-03,1.14,1.15,1.14,1.15,1400,1.14,1.15,1.14,1.15,1400,0.0,1.0
2002-12-04,1.15,1.15,1.15,1.15,1200,1.15,1.15,1.15,1.15,1200,0.0,1.0
2002-12-05,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2002-12-06,1.45,1.49,1.1,1.15,23900,1.45,1.49,1.1,1.15,23900,0.0,1.0
2002-12-09,1.7,1.9,1.5,1.5,70300,1.7,1.9,1.5,1.5,70300,0.0,1.0
2002-12-10,1.68,1.83,1.65,1.75,50500,1.68,1.83,1.65,1.75,50500,0.0,1.0
2002-12-11,1.58,1.65,1.55,1.61,162100,1.58,1.65,1.55,1.61,162100,0.0,1.0
2002-12-12,1.5,1.59,1.5,1.58,72600,1.5,1.59,1.5,1.58,72600,0.0,1.0
2002-12-13,1.6,1.6,1.55,1.55,8400,1.6,1.6,1.55,1.55,8400,0.0,1.0
2002-12-16,1.6,1.7,1.58,1.7,40000,1.6,1.7,1.58,1.7,40000,0.0,1.0
2002-12-17,1.55,1.6,1.5,1.6,77000,1.55,1.6,1.5,1.6,77000,0.0,1.0
2002-12-18,1.58,1.62,1.56,1.6,38300,1.58,1.62,1.56,1.6,38300,0.0,1.0
2002-12-19,1.65,1.65,1.58,1.64,68900,1.65,1.65,1.58,1.64,68900,0.0,1.0
2002-12-20,1.6,1.69,1.6,1.65,33400,1.6,1.69,1.6,1.65,33400,0.0,1.0
2002-12-23,1.65,1.67,1.65,1.65,5800,1.65,1.67,1.65,1.65,5800,0.0,1.0
2002-12-24,1.64,1.67,1.64,1.65,14400,1.64,1.67,1.64,1.65,14400,0.0,1.0
2002-12-26,1.67,1.67,1.65,1.67,14700,1.67,1.67,1.65,1.67,14700,0.0,1.0
2002-12-27,1.75,1.75,1.67,1.67,5400,1.75,1.75,1.67,1.67,5400,0.0,1.0
2002-12-30,1.75,1.81,1.72,1.73,46900,1.75,1.81,1.72,1.73,46900,0.0,1.0
2002-12-31,1.79,1.85,1.75,1.75,14900,1.79,1.85,1.75,1.75,14900,0.0,1.0
2003-01-02,1.83,1.85,1.74,1.83,7400,1.83,1.85,1.74,1.83,7400,0.0,1.0
2003-01-03,1.84,1.85,1.8,1.83,9700,1.84,1.85,1.8,1.83,9700,0.0,1.0
2003-01-06,1.82,1.89,1.82,1.84,13100,1.82,1.89,1.82,1.84,13100,0.0,1.0
2003-01-07,1.89,1.89,1.85,1.89,13400,1.89,1.89,1.85,1.89,13400,0.0,1.0
2003-01-08,1.89,1.89,1.89,1.89,5100,1.89,1.89,1.89,1.89,5100,0.0,1.0
2003-01-09,1.93,1.94,1.8,1.89,164100,1.93,1.94,1.8,1.89,164100,0.0,1.0
2003-01-10,1.99,2.2,1.93,1.93,155300,1.99,2.2,1.93,1.93,155300,0.0,1.0
2003-01-13,2.23,2.4,2.09,2.09,26400,2.23,2.4,2.09,2.09,26400,0.0,1.0
2003-01-14,2.25,2.45,2.2,2.33,50400,2.25,2.45,2.2,2.33,50400,0.0,1.0
2003-01-15,2.1,2.34,2.0,2.3,98100,2.1,2.34,2.0,2.3,98100,0.0,1.0
2003-01-16,2.1,2.1,2.0,2.07,38700,2.1,2.1,2.0,2.07,38700,0.0,1.0
2003-01-17,2.08,2.1,2.07,2.1,20200,2.08,2.1,2.07,2.1,20200,0.0,1.0
2003-01-21,2.07,2.14,2.0,2.1,32100,2.07,2.14,2.0,2.1,32100,0.0,1.0
2003-01-22,2.1,2.1,2.06,2.08,6800,2.1,2.1,2.06,2.08,6800,0.0,1.0
2003-01-23,2.09,2.09,1.97,2.0,59800,2.09,2.09,1.97,2.0,59800,0.0,1.0
2003-01-24,2.05,2.05,1.95,2.05,16200,2.05,2.05,1.95,2.05,16200,0.0,1.0
2003-01-27,1.94,2.0,1.94,2.0,10900,1.94,2.0,1.94,2.0,10900,0.0,1.0
2003-01-28,1.74,1.85,1.6,1.7,49600,1.74,1.85,1.6,1.7,49600,0.0,1.0
2003-01-29,1.74,1.85,1.6,1.7,2900,1.74,1.85,1.6,1.7,2900,0.0,1.0
2003-01-30,1.72,1.74,1.71,1.71,6300,1.72,1.74,1.71,1.71,6300,0.0,1.0
2003-01-31,1.8,1.8,1.7,1.72,10000,1.8,1.8,1.7,1.72,10000,0.0,1.0
2003-02-03,1.96,2.05,1.85,1.95,26500,1.96,2.05,1.85,1.95,26500,0.0,1.0
2003-02-04,2.02,2.02,1.99,1.99,19200,2.02,2.02,1.99,1.99,19200,0.0,1.0
2003-02-05,2.02,2.02,2.01,2.02,3200,2.02,2.02,2.01,2.02,3200,0.0,1.0
2003-02-06,2.08,2.08,2.01,2.02,19700,2.08,2.08,2.01,2.02,19700,0.0,1.0
2003-02-07,2.15,2.19,2.08,2.08,27100,2.15,2.19,2.08,2.08,27100,0.0,1.0
2003-02-10,2.12,2.15,2.12,2.15,42500,2.12,2.15,2.12,2.15,42500,0.0,1.0
2003-02-11,2.01,2.14,2.0,2.14,9000,2.01,2.14,2.0,2.14,9000,0.0,1.0
2003-02-12,2.08,2.08,2.01,2.01,11000,2.08,2.08,2.01,2.01,11000,0.0,1.0
2003-02-13,2.05,2.08,2.0,2.08,8100,2.05,2.08,2.0,2.08,8100,0.0,1.0
2003-02-14,2.07,2.08,2.02,2.08,3100,2.07,2.08,2.02,2.08,3100,0.0,1.0
2003-02-18,2.02,2.05,2.0,2.0,4500,2.02,2.05,2.0,2.0,4500,0.0,1.0
2003-02-19,1.95,2.0,1.9,2.0,25700,1.95,2.0,1.9,2.0,25700,0.0,1.0
2003-02-20,2.0,2.0,1.9,1.9,31100,2.0,2.0,1.9,1.9,31100,0.0,1.0
2003-02-21,2.1,2.14,2.0,2.0,33300,2.1,2.14,2.0,2.0,33300,0.0,1.0
2003-02-24,2.1,2.11,2.02,2.11,7300,2.1,2.11,2.02,2.11,7300,0.0,1.0
2003-02-25,2.04,2.09,2.0,2.09,2200,2.04,2.09,2.0,2.09,2200,0.0,1.0
2003-02-26,2.05,2.05,1.96,1.96,1500,2.05,2.05,1.96,1.96,1500,0.0,1.0
2003-02-27,2.08,2.08,1.99,2.05,4600,2.08,2.08,1.99,2.05,4600,0.0,1.0
2003-02-28,2.08,2.08,2.0,2.0,10400,2.08,2.08,2.0,2.0,10400,0.0,1.0
2003-03-03,2.1,2.1,2.01,2.05,17700,2.1,2.1,2.01,2.05,17700,0.0,1.0
2003-03-04,2.09,2.1,2.04,2.1,9100,2.09,2.1,2.04,2.1,9100,0.0,1.0
2003-03-05,2.1,2.1,2.09,2.1,19500,2.1,2.1,2.09,2.1,19500,0.0,1.0
2003-03-06,2.05,2.1,2.05,2.1,6600,2.05,2.1,2.05,2.1,6600,0.0,1.0
2003-03-07,2.08,2.08,2.08,2.08,2600,2.08,2.08,2.08,2.08,2600,0.0,1.0
2003-03-10,2.12,2.14,2.08,2.08,9700,2.12,2.14,2.08,2.08,9700,0.0,1.0
2003-03-11,2.06,2.06,2.05,2.05,2100,2.06,2.06,2.05,2.05,2100,0.0,1.0
2003-03-12,1.96,2.1,1.96,2.1,32900,1.96,2.1,1.96,2.1,32900,0.0,1.0
2003-03-13,1.98,1.98,1.92,1.97,11100,1.98,1.98,1.92,1.97,11100,0.0,1.0
2003-03-14,1.95,1.98,1.88,1.98,50400,1.95,1.98,1.88,1.98,50400,0.0,1.0
2003-03-17,1.97,1.97,1.85,1.9,14600,1.97,1.97,1.85,1.9,14600,0.0,1.0
2003-03-18,1.99,1.99,1.97,1.97,3700,1.99,1.99,1.97,1.97,3700,0.0,1.0
2003-03-19,1.99,1.99,1.96,1.98,1700,1.99,1.99,1.96,1.98,1700,0.0,1.0
2003-03-20,2.0,2.0,1.98,1.98,6800,2.0,2.0,1.98,1.98,6800,0.0,1.0
2003-03-21,1.97,2.0,1.96,2.0,21300,1.97,2.0,1.96,2.0,21300,0.0,1.0
2003-03-24,1.98,1.99,1.96,1.96,5700,1.98,1.99,1.96,1.96,5700,0.0,1.0
2003-03-25,1.97,2.0,1.97,2.0,2600,1.97,2.0,1.97,2.0,2600,0.0,1.0
2003-03-26,1.99,2.0,1.95,1.95,2200,1.99,2.0,1.95,1.95,2200,0.0,1.0
2003-03-27,2.0,2.0,1.95,2.0,15400,2.0,2.0,1.95,2.0,15400,0.0,1.0
2003-03-28,1.9,2.0,1.9,1.96,51100,1.9,2.0,1.9,1.96,51100,0.0,1.0
2003-03-31,1.98,2.05,1.9,1.9,74200,1.98,2.05,1.9,1.9,74200,0.0,1.0
2003-04-01,1.96,2.0,1.96,2.0,40300,1.96,2.0,1.96,2.0,40300,0.0,1.0
2003-04-02,1.99,2.0,1.98,1.99,34200,1.99,2.0,1.98,1.99,34200,0.0,1.0
2003-04-03,2.0,2.0,1.98,2.0,45400,2.0,2.0,1.98,2.0,45400,0.0,1.0
2003-04-04,2.0,2.0,1.97,2.0,28200,2.0,2.0,1.97,2.0,28200,0.0,1.0
2003-04-07,2.0,2.0,1.99,2.0,13000,2.0,2.0,1.99,2.0,13000,0.0,1.0
2003-04-08,1.96,2.0,1.96,2.0,35600,1.96,2.0,1.96,2.0,35600,0.0,1.0
2003-04-09,1.92,1.97,1.9,1.96,6800,1.92,1.97,1.9,1.96,6800,0.0,1.0
2003-04-10,2.0,2.0,1.81,1.87,38800,2.0,2.0,1.81,1.87,38800,0.0,1.0
2003-04-11,2.0,2.0,1.99,1.99,1800,2.0,2.0,1.99,1.99,1800,0.0,1.0
2003-04-14,1.98,2.0,1.96,2.0,5000,1.98,2.0,1.96,2.0,5000,0.0,1.0
2003-04-15,1.92,1.93,1.79,1.8,13300,1.92,1.93,1.79,1.8,13300,0.0,1.0
2003-04-16,1.73,1.92,1.64,1.9,544800,1.73,1.92,1.64,1.9,544800,0.0,1.0
2003-04-17,1.72,1.72,1.66,1.7,15100,1.72,1.72,1.66,1.7,15100,0.0,1.0
2003-04-21,1.89,1.92,1.71,1.71,34300,1.89,1.92,1.71,1.71,34300,0.0,1.0
2003-04-22,1.98,1.98,1.93,1.95,6900,1.98,1.98,1.93,1.95,6900,0.0,1.0
2003-04-23,2.0,2.0,1.98,1.99,20000,2.0,2.0,1.98,1.99,20000,0.0,1.0
2003-04-24,2.0,2.0,1.96,2.0,20300,2.0,2.0,1.96,2.0,20300,0.0,1.0
2003-04-25,2.0,2.0,1.96,2.0,42700,2.0,2.0,1.96,2.0,42700,0.0,1.0
2003-04-28,2.0,2.0,1.97,1.98,29800,2.0,2.0,1.97,1.98,29800,0.0,1.0
2003-04-29,2.08,2.08,1.99,2.0,14900,2.08,2.08,1.99,2.0,14900,0.0,1.0
2003-04-30,2.06,2.1,2.04,2.09,60500,2.06,2.1,2.04,2.09,60500,0.0,1.0
2003-05-01,2.1,2.1,2.07,2.1,73000,2.1,2.1,2.07,2.1,73000,0.0,1.0
2003-05-02,2.08,2.1,2.07,2.08,9700,2.08,2.1,2.07,2.08,9700,0.0,1.0
2003-05-05,2.15,2.17,2.08,2.08,173200,2.15,2.17,2.08,2.08,173200,0.0,1.0
2003-05-06,2.15,2.15,2.13,2.15,62100,2.15,2.15,2.13,2.15,62100,0.0,1.0
2003-05-07,2.15,2.15,2.13,2.14,60700,2.15,2.15,2.13,2.14,60700,0.0,1.0
2003-05-08,2.15,2.15,2.15,2.15,64200,2.15,2.15,2.15,2.15,64200,0.0,1.0
2003-05-09,2.15,2.15,2.13,2.15,81800,2.15,2.15,2.13,2.15,81800,0.0,1.0
2003-05-12,2.15,2.15,2.13,2.14,36500,2.15,2.15,2.13,2.14,36500,0.0,1.0
2003-05-13,2.15,2.3,2.08,2.15,111600,2.15,2.3,2.08,2.15,111600,0.0,1.0
2003-05-14,2.15,2.18,2.14,2.17,49400,2.15,2.18,2.14,2.17,49400,0.0,1.0
2003-05-15,2.2,2.2,2.16,2.17,40300,2.2,2.2,2.16,2.17,40300,0.0,1.0
2003-05-16,2.19,2.2,2.19,2.2,95800,2.19,2.2,2.19,2.2,95800,0.0,1.0
2003-05-19,2.2,2.2,2.19,2.19,8600,2.2,2.2,2.19,2.19,8600,0.0,1.0
2003-05-20,2.15,2.19,2.1,2.19,116800,2.15,2.19,2.1,2.19,116800,0.0,1.0
2003-05-21,2.06,2.1,1.98,2.1,42200,2.06,2.1,1.98,2.1,42200,0.0,1.0
2003-05-22,2.06,2.1,2.02,2.06,36000,2.06,2.1,2.02,2.06,36000,0.0,1.0
2003-05-23,2.06,2.1,2.04,2.09,27400,2.06,2.1,2.04,2.09,27400,0.0,1.0
2003-05-27,2.1,2.15,2.05,2.09,58400,2.1,2.15,2.05,2.09,58400,0.0,1.0
2003-05-28,2.1,2.12,2.05,2.12,149200,2.1,2.12,2.05,2.12,149200,0.0,1.0
2003-05-29,2.0,2.12,2.0,2.1,210300,2.0,2.12,2.0,2.1,210300,0.0,1.0
2003-05-30,2.08,2.09,2.0,2.05,67300,2.08,2.09,2.0,2.05,67300,0.0,1.0
2003-06-02,2.1,2.15,2.04,2.1,74600,2.1,2.15,2.04,2.1,74600,0.0,1.0
2003-06-03,2.1,2.14,2.03,2.08,71300,2.1,2.14,2.03,2.08,71300,0.0,1.0
2003-06-04,2.09,2.1,2.06,2.1,83800,2.09,2.1,2.06,2.1,83800,0.0,1.0
2003-06-05,2.1,2.14,2.06,2.06,95200,2.1,2.14,2.06,2.06,95200,0.0,1.0
2003-06-06,2.1,2.11,2.08,2.09,25900,2.1,2.11,2.08,2.09,25900,0.0,1.0
2003-06-09,2.12,2.12,2.06,2.1,35300,2.12,2.12,2.06,2.1,35300,0.0,1.0
2003-06-10,2.1,2.12,2.06,2.1,51700,2.1,2.12,2.06,2.1,51700,0.0,1.0
2003-06-11,2.06,2.09,2.06,2.09,37800,2.06,2.09,2.06,2.09,37800,0.0,1.0
2003-06-12,2.04,2.08,2.0,2.06,100300,2.04,2.08,2.0,2.06,100300,0.0,1.0
2003-06-13,2.03,2.1,2.02,2.1,137800,2.03,2.1,2.02,2.1,137800,0.0,1.0
2003-06-16,2.09,2.1,2.05,2.08,139100,2.09,2.1,2.05,2.08,139100,0.0,1.0
2003-06-17,2.09,2.12,2.08,2.1,124700,2.09,2.12,2.08,2.1,124700,0.0,1.0
2003-06-18,2.11,2.11,2.09,2.09,50500,2.11,2.11,2.09,2.09,50500,0.0,1.0
2003-06-19,2.45,2.45,2.05,2.11,4999500,2.45,2.45,2.05,2.11,4999500,0.0,1.0
2003-06-20,2.35,2.45,2.2,2.45,157300,2.35,2.45,2.2,2.45,157300,0.0,1.0
2003-06-23,2.36,2.39,2.33,2.35,147300,2.36,2.39,2.33,2.35,147300,0.0,1.0
2003-06-24,2.37,2.37,2.32,2.36,101300,2.37,2.37,2.32,2.36,101300,0.0,1.0
2003-06-25,2.34,2.37,2.3,2.35,116700,2.34,2.37,2.3,2.35,116700,0.0,1.0
2003-06-26,2.25,2.4,2.25,2.4,86400,2.25,2.4,2.25,2.4,86400,0.0,1.0
2003-06-27,2.19,2.25,2.09,2.25,195400,2.19,2.25,2.09,2.25,195400,0.0,1.0
2003-06-30,2.4,2.4,2.09,2.25,1616800,2.4,2.4,2.09,2.25,1616800,0.0,1.0
2003-07-01,2.3,2.35,2.22,2.35,188200,2.3,2.35,2.22,2.35,188200,0.0,1.0
2003-07-02,2.29,2.3,2.2,2.3,170200,2.29,2.3,2.2,2.3,170200,0.0,1.0
2003-07-03,2.27,2.3,2.23,2.3,51500,2.27,2.3,2.23,2.3,51500,0.0,1.0
2003-07-07,2.32,2.33,2.28,2.33,132200,2.32,2.33,2.28,2.33,132200,0.0,1.0
2003-07-08,2.3,2.35,2.24,2.35,76200,2.3,2.35,2.24,2.35,76200,0.0,1.0
2003-07-09,2.26,2.34,2.23,2.3,221000,2.26,2.34,2.23,2.3,221000,0.0,1.0
2003-07-10,2.2,2.29,2.2,2.25,62300,2.2,2.29,2.2,2.25,62300,0.0,1.0
2003-07-11,2.24,2.28,2.15,2.18,45700,2.24,2.28,2.15,2.18,45700,0.0,1.0
2003-07-14,2.29,2.3,2.17,2.24,48200,2.29,2.3,2.17,2.24,48200,0.0,1.0
2003-07-15,2.29,2.3,2.24,2.29,11400,2.29,2.3,2.24,2.29,11400,0.0,1.0
2003-07-16,2.29,2.29,2.2,2.29,17900,2.29,2.29,2.2,2.29,17900,0.0,1.0
2003-07-17,2.2,2.29,2.17,2.2,47900,2.2,2.29,2.17,2.2,47900,0.0,1.0
2003-07-18,2.26,2.29,2.2,2.25,27600,2.26,2.29,2.2,2.25,27600,0.0,1.0
2003-07-21,2.21,2.29,2.2,2.29,36200,2.21,2.29,2.2,2.29,36200,0.0,1.0
2003-07-22,2.27,2.29,2.21,2.25,44900,2.27,2.29,2.21,2.25,44900,0.0,1.0
2003-07-23,2.29,2.3,2.23,2.23,37400,2.29,2.3,2.23,2.23,37400,0.0,1.0
2003-07-24,2.25,2.3,2.24,2.29,35700,2.25,2.3,2.24,2.29,35700,0.0,1.0
2003-07-25,2.25,2.29,2.22,2.27,54800,2.25,2.29,2.22,2.27,54800,0.0,1.0
2003-07-28,2.34,2.35,2.22,2.22,134600,2.34,2.35,2.22,2.22,134600,0.0,1.0
2003-07-29,2.57,2.57,2.35,2.35,117500,2.57,2.57,2.35,2.35,117500,0.0,1.0
2003-07-30,2.44,2.67,2.4,2.67,110200,2.44,2.67,2.4,2.67,110200,0.0,1.0
2003-07-31,2.4,2.5,2.39,2.5,68100,2.4,2.5,2.39,2.5,68100,0.0,1.0
2003-08-01,2.52,2.55,2.18,2.35,113000,2.52,2.55,2.18,2.35,113000,0.0,1.0
2003-08-04,2.44,2.58,2.44,2.57,40300,2.44,2.58,2.44,2.57,40300,0.0,1.0
2003-08-05,2.42,2.53,2.41,2.5,32000,2.42,2.53,2.41,2.5,32000,0.0,1.0
2003-08-06,2.43,2.48,2.36,2.45,44000,2.43,2.48,2.36,2.45,44000,0.0,1.0
2003-08-07,2.46,2.47,2.4,2.43,51000,2.46,2.47,2.4,2.43,51000,0.0,1.0
2003-08-08,2.35,2.48,2.35,2.48,51500,2.35,2.48,2.35,2.48,51500,0.0,1.0
2003-08-11,2.45,2.47,2.35,2.35,18100,2.45,2.47,2.35,2.35,18100,0.0,1.0
2003-08-12,2.41,2.49,2.25,2.47,5107600,2.41,2.49,2.25,2.47,5107600,0.0,1.0
2003-08-13,2.33,2.45,2.31,2.45,72000,2.33,2.45,2.31,2.45,72000,0.0,1.0
2003-08-14,2.37,2.37,2.3,2.35,25200,2.37,2.37,2.3,2.35,25200,0.0,1.0
2003-08-15,2.37,2.37,2.37,2.37,13600,2.37,2.37,2.37,2.37,13600,0.0,1.0
2003-08-18,2.38,2.42,2.31,2.37,55600,2.38,2.42,2.31,2.37,55600,0.0,1.0
2003-08-19,2.39,2.42,2.35,2.42,79000,2.39,2.42,2.35,2.42,79000,0.0,1.0
2003-08-20,2.37,2.39,2.32,2.39,29100,2.37,2.39,2.32,2.39,29100,0.0,1.0
2003-08-21,2.39,2.4,2.35,2.39,28200,2.39,2.4,2.35,2.39,28200,0.0,1.0
2003-08-22,2.27,2.4,2.27,2.39,49400,2.27,2.4,2.27,2.39,49400,0.0,1.0
2003-08-25,2.35,2.4,2.2,2.23,14800,2.35,2.4,2.2,2.23,14800,0.0,1.0
2003-08-26,2.37,2.38,2.23,2.38,29900,2.37,2.38,2.23,2.38,29900,0.0,1.0
2003-08-27,2.4,2.4,2.25,2.37,6466700,2.4,2.4,2.25,2.37,6466700,0.0,1.0
2003-08-28,2.37,2.39,2.32,2.38,58500,2.37,2.39,2.32,2.38,58500,0.0,1.0
2003-08-29,2.27,2.38,2.27,2.36,36100,2.27,2.38,2.27,2.36,36100,0.0,1.0
2003-09-02,2.45,2.5,2.21,2.22,102500,2.45,2.5,2.21,2.22,102500,0.0,1.0
2003-09-03,2.49,2.49,2.43,2.43,88600,2.49,2.49,2.43,2.43,88600,0.0,1.0
2003-09-04,2.48,2.48,2.46,2.47,168100,2.48,2.48,2.46,2.47,168100,0.0,1.0
2003-09-05,2.41,2.48,2.4,2.47,78900,2.41,2.48,2.4,2.47,78900,0.0,1.0
2003-09-08,2.53,2.56,2.46,2.46,116800,2.53,2.56,2.46,2.46,116800,0.0,1.0
2003-09-09,2.43,2.55,2.37,2.55,5476400,2.43,2.55,2.37,2.55,5476400,0.0,1.0
2003-09-10,2.42,2.51,2.41,2.41,1053900,2.42,2.51,2.41,2.41,1053900,0.0,1.0
2003-09-11,2.54,2.54,2.43,2.47,4136100,2.54,2.54,2.43,2.47,4136100,0.0,1.0
2003-09-12,2.58,2.6,2.48,2.54,158400,2.58,2.6,2.48,2.54,158400,0.0,1.0
2003-09-15,2.53,2.6,2.51,2.59,98300,2.53,2.6,2.51,2.59,98300,0.0,1.0
2003-09-16,2.59,2.59,2.54,2.55,122200,2.59,2.59,2.54,2.55,122200,0.0,1.0
2003-09-17,2.7,2.73,2.57,2.59,254700,2.7,2.73,2.57,2.59,254700,0.0,1.0
2003-09-18,2.98,3.15,2.9,3.0,567600,2.98,3.15,2.9,3.0,567600,0.0,1.0
2003-09-19,2.91,2.98,2.801,2.98,376900,2.91,2.98,2.801,2.98,376900,0.0,1.0
2003-09-22,2.88,2.91,2.81,2.91,76100,2.88,2.91,2.81,2.91,76100,0.0,1.0
2003-09-23,2.63,2.95,2.5,2.9,2469000,2.63,2.95,2.5,2.9,2469000,0.0,1.0
2003-09-24,2.6,2.8,2.6,2.73,2361900,2.6,2.8,2.6,2.73,2361900,0.0,1.0
2003-09-25,2.54,2.7,2.54,2.7,172900,2.54,2.7,2.54,2.7,172900,0.0,1.0
2003-09-26,2.42,2.53,2.41,2.5,248100,2.42,2.53,2.41,2.5,248100,0.0,1.0
2003-09-29,2.57,2.57,2.35,2.37,188400,2.57,2.57,2.35,2.37,188400,0.0,1.0
2003-09-30,2.65,2.74,2.52,2.6,471100,2.65,2.74,2.52,2.6,471100,0.0,1.0
2003-10-01,2.71,2.72,2.64,2.65,150900,2.71,2.72,2.64,2.65,150900,0.0,1.0
2003-10-02,2.7,2.72,2.65,2.65,94100,2.7,2.72,2.65,2.65,94100,0.0,1.0
2003-10-03,2.76,2.77,2.65,2.65,147500,2.76,2.77,2.65,2.65,147500,0.0,1.0
2003-10-06,2.73,2.73,2.65,2.7,37500,2.73,2.73,2.65,2.7,37500,0.0,1.0
2003-10-07,2.73,2.73,2.6,2.73,62800,2.73,2.73,2.6,2.73,62800,0.0,1.0
2003-10-08,2.69,2.72,2.6,2.72,36700,2.69,2.72,2.6,2.72,36700,0.0,1.0
2003-10-09,2.76,2.77,2.69,2.7,184400,2.76,2.77,2.69,2.7,184400,0.0,1.0
2003-10-10,2.67,2.75,2.65,2.75,29300,2.67,2.75,2.65,2.75,29300,0.0,1.0
2003-10-13,2.74,2.74,2.65,2.67,52900,2.74,2.74,2.65,2.67,52900,0.0,1.0
2003-10-14,2.76,2.77,2.7,2.73,102900,2.76,2.77,2.7,2.73,102900,0.0,1.0
2003-10-15,2.71,2.81,2.7,2.77,61100,2.71,2.81,2.7,2.77,61100,0.0,1.0
2003-10-16,2.73,2.75,2.7,2.75,29500,2.73,2.75,2.7,2.75,29500,0.0,1.0
2003-10-17,2.7,2.75,2.7,2.73,52700,2.7,2.75,2.7,2.73,52700,0.0,1.0
2003-10-20,2.72,2.72,2.65,2.65,29800,2.72,2.72,2.65,2.65,29800,0.0,1.0
2003-10-21,2.72,2.76,2.6,2.72,7604500,2.72,2.76,2.6,2.72,7604500,0.0,1.0
2003-10-22,2.65,2.72,2.65,2.72,69600,2.65,2.72,2.65,2.72,69600,0.0,1.0
2003-10-23,2.7,2.74,2.65,2.7,101200,2.7,2.74,2.65,2.7,101200,0.0,1.0
2003-10-24,2.71,2.75,2.68,2.68,923700,2.71,2.75,2.68,2.68,923700,0.0,1.0
2003-10-27,2.77,2.77,2.73,2.73,61700,2.77,2.77,2.73,2.73,61700,0.0,1.0
2003-10-28,2.79,2.79,2.71,2.77,102800,2.79,2.79,2.71,2.77,102800,0.0,1.0
2003-10-29,2.89,2.89,2.77,2.79,125500,2.89,2.89,2.77,2.79,125500,0.0,1.0
2003-10-30,2.91,2.92,2.85,2.9,154800,2.91,2.92,2.85,2.9,154800,0.0,1.0
2003-10-31,2.82,2.92,2.82,2.91,117100,2.82,2.92,2.82,2.91,117100,0.0,1.0
2003-11-03,2.89,2.95,2.85,2.92,116900,2.89,2.95,2.85,2.92,116900,0.0,1.0
2003-11-04,2.9,2.92,2.85,2.85,138100,2.9,2.92,2.85,2.85,138100,0.0,1.0
2003-11-05,2.94,2.95,2.88,2.9,277800,2.94,2.95,2.88,2.9,277800,0.0,1.0
2003-11-06,2.92,2.95,2.9,2.94,90000,2.92,2.95,2.9,2.94,90000,0.0,1.0
2003-11-07,2.89,2.94,2.85,2.94,218200,2.89,2.94,2.85,2.94,218200,0.0,1.0
2003-11-10,2.86,2.97,2.85,2.9,172500,2.86,2.97,2.85,2.9,172500,0.0,1.0
2003-11-11,2.88,2.92,2.84,2.86,54200,2.88,2.92,2.84,2.86,54200,0.0,1.0
2003-11-12,2.9,2.91,2.85,2.89,184200,2.9,2.91,2.85,2.89,184200,0.0,1.0
2003-11-13,2.77,2.89,2.72,2.86,374500,2.77,2.89,2.72,2.86,374500,0.0,1.0
2003-11-14,2.65,2.75,2.63,2.67,129700,2.65,2.75,2.63,2.67,129700,0.0,1.0
2003-11-17,2.52,2.7,2.25,2.61,218900,2.52,2.7,2.25,2.61,218900,0.0,1.0
2003-11-18,2.51,2.6,2.46,2.5,74600,2.51,2.6,2.46,2.5,74600,0.0,1.0
2003-11-19,2.67,2.67,2.52,2.52,93200,2.67,2.67,2.52,2.52,93200,0.0,1.0
2003-11-20,2.67,2.75,2.55,2.7,182700,2.67,2.75,2.55,2.7,182700,0.0,1.0
2003-11-21,2.74,2.74,2.65,2.7,95700,2.74,2.74,2.65,2.7,95700,0.0,1.0
2003-11-24,2.75,2.75,2.69,2.74,84000,2.75,2.75,2.69,2.74,84000,0.0,1.0
2003-11-25,2.76,2.78,2.7,2.75,662400,2.76,2.78,2.7,2.75,662400,0.0,1.0
2003-11-26,2.79,2.79,2.7,2.77,272600,2.79,2.79,2.7,2.77,272600,0.0,1.0
2003-11-28,2.78,2.79,2.7,2.7,199100,2.78,2.79,2.7,2.7,199100,0.0,1.0
2003-12-01,2.82,2.83,2.76,2.8,186400,2.82,2.83,2.76,2.8,186400,0.0,1.0
2003-12-02,2.85,2.87,2.76,2.82,135200,2.85,2.87,2.76,2.82,135200,0.0,1.0
2003-12-03,2.94,2.96,2.82,2.9,3831600,2.94,2.96,2.82,2.9,3831600,0.0,1.0
2003-12-04,2.92,2.96,2.87,2.94,731400,2.92,2.96,2.87,2.94,731400,0.0,1.0
2003-12-05,2.91,2.94,2.88,2.94,74700,2.91,2.94,2.88,2.94,74700,0.0,1.0
2003-12-08,2.95,2.96,2.89,2.92,115100,2.95,2.96,2.89,2.92,115100,0.0,1.0
2003-12-09,2.95,2.98,2.9,2.95,85700,2.95,2.98,2.9,2.95,85700,0.0,1.0
2003-12-10,2.97,3.03,2.93,2.95,843100,2.97,3.03,2.93,2.95,843100,0.0,1.0
2003-12-11,3.03,3.05,2.98,2.99,229400,3.03,3.05,2.98,2.99,229400,0.0,1.0
2003-12-12,3.05,3.05,3.01,3.05,135700,3.05,3.05,3.01,3.05,135700,0.0,1.0
2003-12-15,2.92,3.1,2.9,3.06,110400,2.92,3.1,2.9,3.06,110400,0.0,1.0
2003-12-16,2.96,2.96,2.9,2.95,60300,2.96,2.96,2.9,2.95,60300,0.0,1.0
2003-12-17,2.89,2.96,2.89,2.96,60900,2.89,2.96,2.89,2.96,60900,0.0,1.0
2003-12-18,2.96,2.97,2.9,2.92,129900,2.96,2.97,2.9,2.92,129900,0.0,1.0
2003-12-19,2.95,2.96,2.91,2.94,55200,2.95,2.96,2.91,2.94,55200,0.0,1.0
2003-12-22,2.98,2.99,2.92,2.92,22400,2.98,2.99,2.92,2.92,22400,0.0,1.0
2003-12-23,2.97,3.02,2.92,3.0,66900,2.97,3.02,2.92,3.0,66900,0.0,1.0
2003-12-24,2.81,2.83,2.4,2.4,513700,2.81,2.83,2.4,2.4,513700,0.0,1.0
2003-12-26,2.68,2.8,2.63,2.79,496700,2.68,2.8,2.63,2.79,496700,0.0,1.0
2003-12-29,2.7,2.7,2.5,2.6,421300,2.7,2.7,2.5,2.6,421300,0.0,1.0
2003-12-30,2.69,2.73,2.62,2.73,250000,2.69,2.73,2.62,2.73,250000,0.0,1.0
2003-12-31,2.76,2.8,2.67,2.7,291000,2.76,2.8,2.67,2.7,291000,0.0,1.0
2004-01-02,2.82,2.86,2.72,2.76,105700,2.82,2.86,2.72,2.76,105700,0.0,1.0
2004-01-05,2.93,2.94,2.8,2.85,616700,2.93,2.94,2.8,2.85,616700,0.0,1.0
2004-01-06,3.01,3.03,2.95,2.99,117800,3.01,3.03,2.95,2.99,117800,0.0,1.0
2004-01-07,2.94,3.01,2.92,3.01,92100,2.94,3.01,2.92,3.01,92100,0.0,1.0
2004-01-08,2.98,2.99,2.92,2.93,78000,2.98,2.99,2.92,2.93,78000,0.0,1.0
2004-01-09,2.96,3.0,2.96,2.98,254200,2.96,3.0,2.96,2.98,254200,0.0,1.0
2004-01-12,2.94,3.0,2.92,2.96,102500,2.94,3.0,2.92,2.96,102500,0.0,1.0
2004-01-13,2.98,2.98,2.82,2.91,69100,2.98,2.98,2.82,2.91,69100,0.0,1.0
2004-01-14,2.97,2.98,2.9,2.93,139200,2.97,2.98,2.9,2.93,139200,0.0,1.0
2004-01-15,2.91,2.97,2.82,2.95,78600,2.91,2.97,2.82,2.95,78600,0.0,1.0
2004-01-16,2.9,2.93,2.85,2.93,71900,2.9,2.93,2.85,2.93,71900,0.0,1.0
2004-01-20,2.94,2.94,2.87,2.9,134500,2.94,2.94,2.87,2.9,134500,0.0,1.0
2004-01-21,2.88,2.95,2.85,2.95,32900,2.88,2.95,2.85,2.95,32900,0.0,1.0
2004-01-22,2.85,2.94,2.84,2.9,72600,2.85,2.94,2.84,2.9,72600,0.0,1.0
2004-01-23,2.87,2.9,2.84,2.87,318300,2.87,2.9,2.84,2.87,318300,0.0,1.0
2004-01-26,2.75,2.87,2.71,2.85,68500,2.75,2.87,2.71,2.85,68500,0.0,1.0
2004-01-27,2.73,2.8,2.72,2.75,84300,2.73,2.8,2.72,2.75,84300,0.0,1.0
2004-01-28,2.66,2.79,2.65,2.74,310300,2.66,2.79,2.65,2.74,310300,0.0,1.0
2004-01-29,2.7,2.74,2.67,2.7,54100,2.7,2.74,2.67,2.7,54100,0.0,1.0
2004-01-30,2.65,2.74,2.65,2.7,59400,2.65,2.74,2.65,2.7,59400,0.0,1.0
2004-02-02,2.61,2.68,2.61,2.68,33400,2.61,2.68,2.61,2.68,33400,0.0,1.0
2004-02-03,2.65,2.7,2.61,2.62,35500,2.65,2.7,2.61,2.62,35500,0.0,1.0
2004-02-04,2.56,2.7,2.56,2.63,59100,2.56,2.7,2.56,2.63,59100,0.0,1.0
2004-02-05,2.6,2.64,2.54,2.6,51300,2.6,2.64,2.54,2.6,51300,0.0,1.0
2004-02-06,2.7,2.7,2.6,2.61,91700,2.7,2.7,2.6,2.61,91700,0.0,1.0
2004-02-09,2.72,2.73,2.66,2.71,26100,2.72,2.73,2.66,2.71,26100,0.0,1.0
2004-02-10,2.72,2.76,2.65,2.69,226700,2.72,2.76,2.65,2.69,226700,0.0,1.0
2004-02-11,2.7,2.74,2.68,2.7,158100,2.7,2.74,2.68,2.7,158100,0.0,1.0
2004-02-12,2.65,2.72,2.65,2.7,89700,2.65,2.72,2.65,2.7,89700,0.0,1.0
2004-02-13,2.65,2.74,2.6,2.65,117500,2.65,2.74,2.6,2.65,117500,0.0,1.0
2004-02-17,2.71,2.73,2.65,2.7,110800,2.71,2.73,2.65,2.7,110800,0.0,1.0
2004-02-18,2.62,2.73,2.6,2.73,32700,2.62,2.73,2.6,2.73,32700,0.0,1.0
2004-02-19,2.62,2.65,2.6,2.63,81900,2.62,2.65,2.6,2.63,81900,0.0,1.0
2004-02-20,2.6,2.63,2.56,2.62,61800,2.6,2.63,2.56,2.62,61800,0.0,1.0
2004-02-23,2.66,2.67,2.6,2.63,72200,2.66,2.67,2.6,2.63,72200,0.0,1.0
2004-02-24,2.7,2.71,2.64,2.66,45400,2.7,2.71,2.64,2.66,45400,0.0,1.0
2004-02-25,2.68,2.7,2.64,2.7,37700,2.68,2.7,2.64,2.7,37700,0.0,1.0
2004-02-26,2.68,2.7,2.65,2.66,63500,2.68,2.7,2.65,2.66,63500,0.0,1.0
2004-02-27,2.68,2.7,2.66,2.66,42700,2.68,2.7,2.66,2.66,42700,0.0,1.0
2004-03-01,2.66,2.69,2.65,2.68,526500,2.66,2.69,2.65,2.68,526500,0.0,1.0
2004-03-02,2.65,2.67,2.63,2.66,55100,2.65,2.67,2.63,2.66,55100,0.0,1.0
2004-03-03,2.64,2.7,2.6,2.65,108700,2.64,2.7,2.6,2.65,108700,0.0,1.0
2004-03-04,2.69,2.7,2.64,2.64,44700,2.69,2.7,2.64,2.64,44700,0.0,1.0
2004-03-05,2.69,2.74,2.65,2.65,88600,2.69,2.74,2.65,2.65,88600,0.0,1.0
2004-03-08,2.72,2.75,2.7,2.7,113800,2.72,2.75,2.7,2.7,113800,0.0,1.0
2004-03-09,2.73,2.75,2.71,2.71,100300,2.73,2.75,2.71,2.71,100300,0.0,1.0
2004-03-10,2.72,2.79,2.71,2.75,98100,2.72,2.79,2.71,2.75,98100,0.0,1.0
2004-03-11,2.72,2.8,2.72,2.72,78900,2.72,2.8,2.72,2.72,78900,0.0,1.0
2004-03-12,2.77,2.8,2.72,2.73,109600,2.77,2.8,2.72,2.73,109600,0.0,1.0
2004-03-15,2.73,2.8,2.73,2.8,78300,2.73,2.8,2.73,2.8,78300,0.0,1.0
2004-03-16,2.76,2.78,2.72,2.78,82500,2.76,2.78,2.72,2.78,82500,0.0,1.0
2004-03-17,2.79,2.8,2.76,2.77,42300,2.79,2.8,2.76,2.77,42300,0.0,1.0
2004-03-18,2.76,2.8,2.73,2.79,32800,2.76,2.8,2.73,2.79,32800,0.0,1.0
2004-03-19,2.8,2.85,2.73,2.79,645300,2.8,2.85,2.73,2.79,645300,0.0,1.0
2004-03-22,2.84,2.88,2.75,2.8,140400,2.84,2.88,2.75,2.8,140400,0.0,1.0
2004-03-23,2.9,2.9,2.76,2.84,2174600,2.9,2.9,2.76,2.84,2174600,0.0,1.0
2004-03-24,2.82,2.92,2.8,2.92,53800,2.82,2.92,2.8,2.92,53800,0.0,1.0
2004-03-25,2.9,2.9,2.83,2.83,380900,2.9,2.9,2.83,2.83,380900,0.0,1.0
2004-03-26,2.86,2.93,2.86,2.93,41100,2.86,2.93,2.86,2.93,41100,0.0,1.0
2004-03-29,3.45,3.45,2.93,2.95,971800,3.45,3.45,2.93,2.95,971800,0.0,1.0
2004-03-30,3.53,3.79,3.5,3.5,1170200,3.53,3.79,3.5,3.5,1170200,0.0,1.0
2004-03-31,3.4,3.67,3.28,3.58,813500,3.4,3.67,3.28,3.58,813500,0.0,1.0
2004-04-01,3.35,3.55,3.25,3.45,539800,3.35,3.55,3.25,3.45,539800,0.0,1.0
2004-04-02,3.49,3.55,3.45,3.45,264300,3.49,3.55,3.45,3.45,264300,0.0,1.0
2004-04-05,3.39,3.5,3.35,3.49,207900,3.39,3.5,3.35,3.49,207900,0.0,1.0
2004-04-06,3.27,3.4,3.26,3.39,166500,3.27,3.4,3.26,3.39,166500,0.0,1.0
2004-04-07,3.25,3.39,3.21,3.27,447100,3.25,3.39,3.21,3.27,447100,0.0,1.0
2004-04-08,3.64,3.73,3.2,3.25,518000,3.64,3.73,3.2,3.25,518000,0.0,1.0
2004-04-12,3.81,3.82,3.65,3.7,408700,3.81,3.82,3.65,3.7,408700,0.0,1.0
2004-04-13,3.47,3.75,3.45,3.75,218100,3.47,3.75,3.45,3.75,218100,0.0,1.0
2004-04-14,3.38,3.48,3.14,3.37,665300,3.38,3.48,3.14,3.37,665300,0.0,1.0
2004-04-15,3.25,3.38,3.2,3.38,882000,3.25,3.38,3.2,3.38,882000,0.0,1.0
2004-04-16,3.41,3.41,3.17,3.24,189800,3.41,3.41,3.17,3.24,189800,0.0,1.0
2004-04-19,3.8,4.0,3.68,3.8,1734200,3.8,4.0,3.68,3.8,1734200,0.0,1.0
2004-04-20,4.0,4.24,3.85,3.9,1528100,4.0,4.24,3.85,3.9,1528100,0.0,1.0
2004-04-21,4.1,4.2,4.01,4.1,638100,4.1,4.2,4.01,4.1,638100,0.0,1.0
2004-04-22,4.1,4.15,3.98,4.15,298000,4.1,4.15,3.98,4.15,298000,0.0,1.0
2004-04-23,4.19,4.2,4.09,4.13,311100,4.19,4.2,4.09,4.13,311100,0.0,1.0
2004-04-26,4.22,4.35,4.09,4.2,445300,4.22,4.35,4.09,4.2,445300,0.0,1.0
2004-04-27,4.16,4.3,4.05,4.3,255900,4.16,4.3,4.05,4.3,255900,0.0,1.0
2004-04-28,4.05,4.11,3.99,4.1,191600,4.05,4.11,3.99,4.1,191600,0.0,1.0
2004-04-29,3.85,4.05,3.85,3.95,260900,3.85,4.05,3.85,3.95,260900,0.0,1.0
2004-04-30,3.8,3.9,3.5,3.9,484900,3.8,3.9,3.5,3.9,484900,0.0,1.0
2004-05-03,4.1,4.15,3.78,3.8,298400,4.1,4.15,3.78,3.8,298400,0.0,1.0
2004-05-04,4.13,4.24,4.0,4.15,146200,4.13,4.24,4.0,4.15,146200,0.0,1.0
2004-05-05,4.2,4.22,4.12,4.13,177400,4.2,4.22,4.12,4.13,177400,0.0,1.0
2004-05-06,4.2,4.25,4.06,4.18,372300,4.2,4.25,4.06,4.18,372300,0.0,1.0
2004-05-07,4.0,4.18,3.92,4.13,123000,4.0,4.18,3.92,4.13,123000,0.0,1.0
2004-05-10,3.95,4.13,3.86,3.95,193800,3.95,4.13,3.86,3.95,193800,0.0,1.0
2004-05-11,3.8,3.99,3.76,3.85,276900,3.8,3.99,3.76,3.85,276900,0.0,1.0
2004-05-12,3.84,3.87,3.66,3.84,275800,3.84,3.87,3.66,3.84,275800,0.0,1.0
2004-05-13,3.9,4.05,3.86,3.86,142600,3.9,4.05,3.86,3.86,142600,0.0,1.0
2004-05-14,3.74,3.97,3.74,3.9,138300,3.74,3.97,3.74,3.9,138300,0.0,1.0
2004-05-17,3.7,3.75,3.6,3.75,263600,3.7,3.75,3.6,3.75,263600,0.0,1.0
2004-05-18,3.65,3.8,3.51,3.75,411100,3.65,3.8,3.51,3.75,411100,0.0,1.0
2004-05-19,3.47,3.7,3.42,3.65,351000,3.47,3.7,3.42,3.65,351000,0.0,1.0
2004-05-20,3.26,3.5,3.17,3.49,1087600,3.26,3.5,3.17,3.49,1087600,0.0,1.0
2004-05-21,3.43,3.44,3.2,3.26,687000,3.43,3.44,3.2,3.26,687000,0.0,1.0
2004-05-24,3.46,3.55,3.43,3.53,122900,3.46,3.55,3.43,3.53,122900,0.0,1.0
2004-05-25,3.38,3.5,3.36,3.5,198300,3.38,3.5,3.36,3.5,198300,0.0,1.0
2004-05-26,3.41,3.45,3.38,3.4,113800,3.41,3.45,3.38,3.4,113800,0.0,1.0
2004-05-27,3.37,3.49,3.26,3.49,332400,3.37,3.49,3.26,3.49,332400,0.0,1.0
2004-05-28,3.45,3.56,3.39,3.42,285500,3.45,3.56,3.39,3.42,285500,0.0,1.0
2004-06-01,3.4,3.61,3.39,3.6,127700,3.4,3.61,3.39,3.6,127700,0.0,1.0
2004-06-02,3.4,3.44,3.38,3.4,123900,3.4,3.44,3.38,3.4,123900,0.0,1.0
2004-06-03,3.37,3.44,3.35,3.4,248200,3.37,3.44,3.35,3.4,248200,0.0,1.0
2004-06-04,3.35,3.42,3.34,3.42,153000,3.35,3.42,3.34,3.42,153000,0.0,1.0
2004-06-07,3.35,3.4,3.34,3.35,97600,3.35,3.4,3.34,3.35,97600,0.0,1.0
2004-06-08,3.3,3.4,3.27,3.35,325200,3.3,3.4,3.27,3.35,325200,0.0,1.0
2004-06-09,3.26,3.39,3.25,3.3,184700,3.26,3.39,3.25,3.3,184700,0.0,1.0
2004-06-10,3.57,3.65,3.26,3.27,503700,3.57,3.65,3.26,3.27,503700,0.0,1.0
2004-06-14,3.7,3.78,3.58,3.65,417800,3.7,3.78,3.58,3.65,417800,0.0,1.0
2004-06-15,3.9,3.94,3.7,3.7,371300,3.9,3.94,3.7,3.7,371300,0.0,1.0
2004-06-16,3.92,3.94,3.81,3.9,209400,3.92,3.94,3.81,3.9,209400,0.0,1.0
2004-06-17,4.0,4.02,3.87,3.92,282600,4.0,4.02,3.87,3.92,282600,0.0,1.0
2004-06-18,3.98,4.01,3.918,4.01,203000,3.98,4.01,3.918,4.01,203000,0.0,1.0
2004-06-21,3.99,4.01,3.93,4.0,138800,3.99,4.01,3.93,4.0,138800,0.0,1.0
2004-06-22,4.02,4.02,3.95,3.98,318100,4.02,4.02,3.95,3.98,318100,0.0,1.0
2004-06-23,4.19,4.24,4.01,4.02,616300,4.19,4.24,4.01,4.02,616300,0.0,1.0
2004-06-24,4.27,4.27,4.09,4.21,575100,4.27,4.27,4.09,4.21,575100,0.0,1.0
2004-06-25,4.5,4.5,4.19,4.27,446300,4.5,4.5,4.19,4.27,446300,0.0,1.0
2004-06-28,4.27,4.41,4.15,4.4,386900,4.27,4.41,4.15,4.4,386900,0.0,1.0
2004-06-29,4.26,4.39,4.21,4.27,277300,4.26,4.39,4.21,4.27,277300,0.0,1.0
2004-06-30,4.2,4.29,4.16,4.28,289600,4.2,4.29,4.16,4.28,289600,0.0,1.0
2004-07-01,4.07,4.24,4.07,4.2,476300,4.07,4.24,4.07,4.2,476300,0.0,1.0
2004-07-02,4.24,4.25,3.9,4.05,1266300,4.24,4.25,3.9,4.05,1266300,0.0,1.0
2004-07-06,4.23,4.27,4.15,4.2,315000,4.23,4.27,4.15,4.2,315000,0.0,1.0
2004-07-07,4.2,4.25,4.17,4.2,177800,4.2,4.25,4.17,4.2,177800,0.0,1.0
2004-07-08,4.24,4.29,4.15,4.15,1125800,4.24,4.29,4.15,4.15,1125800,0.0,1.0
2004-07-09,4.26,4.36,4.25,4.27,1834300,4.26,4.36,4.25,4.27,1834300,0.0,1.0
2004-07-12,4.2,4.28,4.11,4.26,150700,4.2,4.28,4.11,4.26,150700,0.0,1.0
2004-07-13,4.22,4.24,4.17,4.17,186200,4.22,4.24,4.17,4.17,186200,0.0,1.0
2004-07-14,4.33,4.39,4.19,4.2,401300,4.33,4.39,4.19,4.2,401300,0.0,1.0
2004-07-15,4.42,4.45,4.31,4.33,208200,4.42,4.45,4.31,4.33,208200,0.0,1.0
2004-07-16,4.55,4.69,4.42,4.45,385400,4.55,4.69,4.42,4.45,385400,0.0,1.0
2004-07-19,4.47,4.64,4.4,4.57,128800,4.47,4.64,4.4,4.57,128800,0.0,1.0
2004-07-20,4.49,4.55,4.4,4.42,106000,4.49,4.55,4.4,4.42,106000,0.0,1.0
2004-07-21,4.28,4.52,4.28,4.47,168800,4.28,4.52,4.28,4.47,168800,0.0,1.0
2004-07-22,4.23,4.35,4.19,4.28,151600,4.23,4.35,4.19,4.28,151600,0.0,1.0
2004-07-23,4.13,4.28,4.1,4.26,172700,4.13,4.28,4.1,4.26,172700,0.0,1.0
2004-07-26,4.13,4.15,3.92,4.1,161700,4.13,4.15,3.92,4.1,161700,0.0,1.0
2004-07-27,4.42,4.42,4.1,4.12,200500,4.42,4.42,4.1,4.12,200500,0.0,1.0
2004-07-28,4.34,4.39,4.21,4.37,81800,4.34,4.39,4.21,4.37,81800,0.0,1.0
2004-07-29,4.48,4.48,4.27,4.3,66500,4.48,4.48,4.27,4.3,66500,0.0,1.0
2004-07-30,4.75,4.89,4.4,4.43,179800,4.75,4.89,4.4,4.43,179800,0.0,1.0
2004-08-02,4.5,4.7,4.43,4.7,209800,4.5,4.7,4.43,4.7,209800,0.0,1.0
2004-08-03,4.38,4.53,4.36,4.51,68900,4.38,4.53,4.36,4.51,68900,0.0,1.0
2004-08-04,4.45,4.5,4.25,4.34,139300,4.45,4.5,4.25,4.34,139300,0.0,1.0
2004-08-05,4.37,4.52,4.33,4.44,133300,4.37,4.52,4.33,4.44,133300,0.0,1.0
2004-08-06,4.17,4.39,4.06,4.37,258400,4.17,4.39,4.06,4.37,258400,0.0,1.0
2004-08-09,4.1,4.1,3.97,4.07,399300,4.1,4.1,3.97,4.07,399300,0.0,1.0
2004-08-10,4.04,4.06,3.9,3.9,252000,4.04,4.06,3.9,3.9,252000,0.0,1.0
2004-08-11,4.02,4.05,3.9015,3.99,164900,4.02,4.05,3.9015,3.99,164900,0.0,1.0
2004-08-12,4.0,4.1,3.96,4.0,205800,4.0,4.1,3.96,4.0,205800,0.0,1.0
2004-08-13,4.02,4.05,3.98,4.0,64000,4.02,4.05,3.98,4.0,64000,0.0,1.0
2004-08-16,4.14,4.41,4.0,4.0,195200,4.14,4.41,4.0,4.0,195200,0.0,1.0
2004-08-17,4.14,4.2,3.96,4.15,1234100,4.14,4.2,3.96,4.15,1234100,0.0,1.0
2004-08-18,3.98,4.15,3.95,4.15,1590200,3.98,4.15,3.95,4.15,1590200,0.0,1.0
2004-08-19,3.97,4.0,3.94,3.98,166400,3.97,4.0,3.94,3.98,166400,0.0,1.0
2004-08-20,4.11,4.11,4.0,4.0,59300,4.11,4.11,4.0,4.0,59300,0.0,1.0
2004-08-23,3.95,4.11,3.93,4.11,156900,3.95,4.11,3.93,4.11,156900,0.0,1.0
2004-08-24,3.87,4.0,3.87,3.98,147400,3.87,4.0,3.87,3.98,147400,0.0,1.0
2004-08-25,4.0,4.0,3.7,3.8,218500,4.0,4.0,3.7,3.8,218500,0.0,1.0
2004-08-26,3.94,4.02,3.94,3.98,78700,3.94,4.02,3.94,3.98,78700,0.0,1.0
2004-08-27,3.97,3.99,3.9115,3.98,75500,3.97,3.99,3.9115,3.98,75500,0.0,1.0
2004-08-30,4.02,4.05,3.95,3.97,82500,4.02,4.05,3.95,3.97,82500,0.0,1.0
2004-08-31,4.2,4.22,3.95,4.07,388400,4.2,4.22,3.95,4.07,388400,0.0,1.0
2004-09-01,4.13,4.3,4.1,4.17,224400,4.13,4.3,4.1,4.17,224400,0.0,1.0
2004-09-02,4.25,4.27,4.09,4.13,204500,4.25,4.27,4.09,4.13,204500,0.0,1.0
2004-09-03,4.33,4.4,4.24,4.25,471200,4.33,4.4,4.24,4.25,471200,0.0,1.0
2004-09-07,4.3,4.4,4.15,4.35,168200,4.3,4.4,4.15,4.35,168200,0.0,1.0
2004-09-08,4.27,4.35,4.27,4.28,87400,4.27,4.35,4.27,4.28,87400,0.0,1.0
2004-09-09,4.3,4.4,4.15,4.3,152500,4.3,4.4,4.15,4.3,152500,0.0,1.0
2004-09-10,4.34,4.4,4.22,4.25,73000,4.34,4.4,4.22,4.25,73000,0.0,1.0
2004-09-13,4.27,4.4,4.25,4.27,107900,4.27,4.4,4.25,4.27,107900,0.0,1.0
2004-09-14,4.21,4.27,3.97,4.23,71100,4.21,4.27,3.97,4.23,71100,0.0,1.0
2004-09-15,4.19,4.19,4.13,4.13,95100,4.19,4.19,4.13,4.13,95100,0.0,1.0
2004-09-16,4.25,4.34,4.14,4.19,469200,4.25,4.34,4.14,4.19,469200,0.0,1.0
2004-09-17,4.25,4.3,4.18,4.25,205200,4.25,4.3,4.18,4.25,205200,0.0,1.0
2004-09-20,4.25,4.35,4.21,4.21,711700,4.25,4.35,4.21,4.21,711700,0.0,1.0
2004-09-21,4.3,4.35,4.21,4.23,83900,4.3,4.35,4.21,4.23,83900,0.0,1.0
2004-09-22,4.28,4.3,4.2,4.23,103000,4.28,4.3,4.2,4.23,103000,0.0,1.0
2004-09-23,4.27,4.35,4.25,4.28,111300,4.27,4.35,4.25,4.28,111300,0.0,1.0
2004-09-24,4.29,4.33,4.25,4.3,95800,4.29,4.33,4.25,4.3,95800,0.0,1.0
2004-09-27,4.21,4.26,4.2,4.26,52100,4.21,4.26,4.2,4.26,52100,0.0,1.0
2004-09-28,4.3,4.3,4.14,4.2,40700,4.3,4.3,4.14,4.2,40700,0.0,1.0
2004-09-29,4.3,4.35,4.25,4.27,378900,4.3,4.35,4.25,4.27,378900,0.0,1.0
2004-09-30,4.31,4.33,4.26,4.3,176600,4.31,4.33,4.26,4.3,176600,0.0,1.0
2004-10-01,4.24,4.31,4.2,4.3,161000,4.24,4.31,4.2,4.3,161000,0.0,1.0
2004-10-04,4.2,4.29,4.18,4.25,186400,4.2,4.29,4.18,4.25,186400,0.0,1.0
2004-10-05,4.2,4.25,4.17,4.19,112500,4.2,4.25,4.17,4.19,112500,0.0,1.0
2004-10-06,4.24,4.26,4.14,4.14,188900,4.24,4.26,4.14,4.14,188900,0.0,1.0
2004-10-07,4.19,4.22,4.15,4.15,90900,4.19,4.22,4.15,4.15,90900,0.0,1.0
2004-10-08,4.13,4.25,4.13,4.16,56200,4.13,4.25,4.13,4.16,56200,0.0,1.0
2004-10-11,4.25,4.25,4.05,4.13,15900,4.25,4.25,4.05,4.13,15900,0.0,1.0
2004-10-12,4.2,4.25,4.17,4.2,39800,4.2,4.25,4.17,4.2,39800,0.0,1.0
2004-10-13,4.17,4.23,4.12,4.2,76500,4.17,4.23,4.12,4.2,76500,0.0,1.0
2004-10-14,4.07,4.18,4.07,4.14,89400,4.07,4.18,4.07,4.14,89400,0.0,1.0
2004-10-15,4.04,4.06,3.91,4.06,205800,4.04,4.06,3.91,4.06,205800,0.0,1.0
2004-10-18,3.99,4.01,3.93,4.01,91300,3.99,4.01,3.93,4.01,91300,0.0,1.0
2004-10-19,3.94,3.99,3.92,3.96,52400,3.94,3.99,3.92,3.96,52400,0.0,1.0
2004-10-20,3.97,3.98,3.91,3.91,55100,3.97,3.98,3.91,3.91,55100,0.0,1.0
2004-10-21,4.0,4.0,3.92,3.97,117500,4.0,4.0,3.92,3.97,117500,0.0,1.0
2004-10-22,3.92,3.99,3.92,3.99,51800,3.92,3.99,3.92,3.99,51800,0.0,1.0
2004-10-25,3.98,4.01,3.94,3.97,141200,3.98,4.01,3.94,3.97,141200,0.0,1.0
2004-10-26,3.97,4.0,3.88,3.96,193300,3.97,4.0,3.88,3.96,193300,0.0,1.0
2004-10-27,3.9,3.98,3.88,3.98,218000,3.9,3.98,3.88,3.98,218000,0.0,1.0
2004-10-28,3.79,3.9,3.61,3.87,249400,3.79,3.9,3.61,3.87,249400,0.0,1.0
2004-10-29,3.91,3.96,3.75,3.77,1021200,3.91,3.96,3.75,3.77,1021200,0.0,1.0
2004-11-01,3.76,3.91,3.75,3.91,283500,3.76,3.91,3.75,3.91,283500,0.0,1.0
2004-11-02,3.71,3.8,3.7,3.76,146400,3.71,3.8,3.7,3.76,146400,0.0,1.0
2004-11-03,3.62,3.75,3.5,3.75,1173300,3.62,3.75,3.5,3.75,1173300,0.0,1.0
2004-11-04,3.6,3.65,3.5,3.58,168800,3.6,3.65,3.5,3.58,168800,0.0,1.0
2004-11-05,3.66,3.69,3.62,3.64,200700,3.66,3.69,3.62,3.64,200700,0.0,1.0
2004-11-08,3.75,3.75,3.62,3.62,251500,3.75,3.75,3.62,3.62,251500,0.0,1.0
2004-11-09,3.73,3.75,3.68,3.73,139100,3.73,3.75,3.68,3.73,139100,0.0,1.0
2004-11-10,3.77,3.79,3.65,3.75,740700,3.77,3.79,3.65,3.75,740700,0.0,1.0
2004-11-11,3.7,3.85,3.68,3.75,401900,3.7,3.85,3.68,3.75,401900,0.0,1.0
2004-11-12,3.77,3.8,3.7,3.7,320600,3.77,3.8,3.7,3.7,320600,0.0,1.0
2004-11-15,3.85,3.9,3.75,3.78,186600,3.85,3.9,3.75,3.78,186600,0.0,1.0
2004-11-16,3.7,3.89,3.48,3.89,1791600,3.7,3.89,3.48,3.89,1791600,0.0,1.0
2004-11-17,3.74,3.78,3.7,3.7,219100,3.74,3.78,3.7,3.7,219100,0.0,1.0
2004-11-18,3.82,3.82,3.67,3.76,377700,3.82,3.82,3.67,3.76,377700,0.0,1.0
2004-11-19,3.78,3.99,3.75,3.82,108200,3.78,3.99,3.75,3.82,108200,0.0,1.0
2004-11-22,3.95,3.95,3.75,3.8,126300,3.95,3.95,3.75,3.8,126300,0.0,1.0
2004-11-23,4.04,4.08,3.99,4.04,459700,4.04,4.08,3.99,4.04,459700,0.0,1.0
2004-11-24,4.01,4.06,3.99,4.05,147400,4.01,4.06,3.99,4.05,147400,0.0,1.0
2004-11-26,4.06,4.08,4.01,4.01,43700,4.06,4.08,4.01,4.01,43700,0.0,1.0
2004-11-29,4.12,4.14,3.98,4.07,405600,4.12,4.14,3.98,4.07,405600,0.0,1.0
2004-11-30,4.12,4.18,4.12,4.15,578400,4.12,4.18,4.12,4.15,578400,0.0,1.0
2004-12-01,4.15,4.18,4.11,4.12,165900,4.15,4.18,4.11,4.12,165900,0.0,1.0
2004-12-02,4.19,4.22,4.16,4.16,146000,4.19,4.22,4.16,4.16,146000,0.0,1.0
2004-12-03,4.1,4.23,4.09,4.21,99000,4.1,4.23,4.09,4.21,99000,0.0,1.0
2004-12-06,4.03,4.15,4.03,4.1,188200,4.03,4.15,4.03,4.1,188200,0.0,1.0
2004-12-07,4.02,4.13,4.01,4.04,106700,4.02,4.13,4.01,4.04,106700,0.0,1.0
2004-12-08,4.15,4.18,4.02,4.02,229900,4.15,4.18,4.02,4.02,229900,0.0,1.0
2004-12-09,4.07,4.18,4.03,4.12,128800,4.07,4.18,4.03,4.12,128800,0.0,1.0
2004-12-10,4.14,4.15,4.07,4.07,106200,4.14,4.15,4.07,4.07,106200,0.0,1.0
2004-12-13,4.14,4.19,4.11,4.17,67700,4.14,4.19,4.11,4.17,67700,0.0,1.0
2004-12-14,4.15,4.15,4.07,4.12,84100,4.15,4.15,4.07,4.12,84100,0.0,1.0
2004-12-15,4.1,4.2,4.1,4.15,960700,4.1,4.2,4.1,4.15,960700,0.0,1.0
2004-12-16,4.18,4.2,4.07,4.1,168200,4.18,4.2,4.07,4.1,168200,0.0,1.0
2004-12-17,4.13,4.15,4.05,4.13,255100,4.13,4.15,4.05,4.13,255100,0.0,1.0
2004-12-20,4.17,4.17,4.1,4.11,62700,4.17,4.17,4.1,4.11,62700,0.0,1.0
2004-12-21,4.11,4.25,4.1,4.23,95000,4.11,4.25,4.1,4.23,95000,0.0,1.0
2004-12-22,4.16,4.25,4.06,4.08,629800,4.16,4.25,4.06,4.08,629800,0.0,1.0
2004-12-23,4.19,4.22,4.18,4.18,29500,4.19,4.22,4.18,4.18,29500,0.0,1.0
2004-12-27,4.26,4.3,4.16,4.23,55300,4.26,4.3,4.16,4.23,55300,0.0,1.0
2004-12-28,4.34,4.34,4.25,4.26,56000,4.34,4.34,4.25,4.26,56000,0.0,1.0
2004-12-29,4.39,4.5,4.3,4.33,110100,4.39,4.5,4.3,4.33,110100,0.0,1.0
2004-12-30,4.36,4.45,4.35,4.43,50400,4.36,4.45,4.35,4.43,50400,0.0,1.0
2004-12-31,4.36,4.4,4.3,4.4,86900,4.36,4.4,4.3,4.4,86900,0.0,1.0
2005-01-03,4.48,4.5,4.25,4.4,622800,4.48,4.5,4.25,4.4,622800,0.0,1.0
2005-01-04,4.44,4.5,4.39,4.48,385500,4.44,4.5,4.39,4.48,385500,0.0,1.0
2005-01-05,4.38,4.49,4.37,4.4,190400,4.38,4.49,4.37,4.4,190400,0.0,1.0
2005-01-06,4.43,4.55,4.38,4.38,470100,4.43,4.55,4.38,4.38,470100,0.0,1.0
2005-01-07,4.21,4.45,4.18,4.43,418200,4.21,4.45,4.18,4.43,418200,0.0,1.0
2005-01-10,4.25,4.33,4.2,4.2,131900,4.25,4.33,4.2,4.2,131900,0.0,1.0
2005-01-11,4.27,4.33,4.2,4.23,102500,4.27,4.33,4.2,4.23,102500,0.0,1.0
2005-01-12,4.3,4.33,4.17,4.27,138000,4.3,4.33,4.17,4.27,138000,0.0,1.0
2005-01-13,4.26,4.33,4.24,4.31,98400,4.26,4.33,4.24,4.31,98400,0.0,1.0
2005-01-14,4.29,4.32,4.25,4.3,82200,4.29,4.32,4.25,4.3,82200,0.0,1.0
2005-01-18,4.26,4.28,4.18,4.24,98300,4.26,4.28,4.18,4.24,98300,0.0,1.0
2005-01-19,4.32,4.35,4.2,4.22,245600,4.32,4.35,4.2,4.22,245600,0.0,1.0
2005-01-20,4.27,4.35,4.23,4.35,109100,4.27,4.35,4.23,4.35,109100,0.0,1.0
2005-01-21,4.35,4.35,4.24,4.31,209800,4.35,4.35,4.24,4.31,209800,0.0,1.0
2005-01-24,4.28,4.4,4.27,4.4,1163900,4.28,4.4,4.27,4.4,1163900,0.0,1.0
2005-01-25,4.17,4.33,4.16,4.3,54700,4.17,4.33,4.16,4.3,54700,0.0,1.0
2005-01-26,4.32,4.32,4.16,4.17,118000,4.32,4.32,4.16,4.17,118000,0.0,1.0
2005-01-27,4.35,4.35,4.27,4.35,365700,4.35,4.35,4.27,4.35,365700,0.0,1.0
2005-01-28,4.33,4.36,4.32,4.32,437500,4.33,4.36,4.32,4.32,437500,0.0,1.0
2005-01-31,4.35,4.44,4.33,4.35,847100,4.35,4.44,4.33,4.35,847100,0.0,1.0
2005-02-01,4.36,4.4,4.34,4.35,200500,4.36,4.4,4.34,4.35,200500,0.0,1.0
2005-02-02,4.32,4.39,4.15,4.39,306400,4.32,4.39,4.15,4.39,306400,0.0,1.0
2005-02-03,4.25,4.3,4.2,4.3,111300,4.25,4.3,4.2,4.3,111300,0.0,1.0
2005-02-04,4.31,4.31,4.2,4.25,305800,4.31,4.31,4.2,4.25,305800,0.0,1.0
2005-02-07,4.23,4.3,4.22,4.28,188900,4.23,4.3,4.22,4.28,188900,0.0,1.0
2005-02-08,4.27,4.28,4.23,4.25,351900,4.27,4.28,4.23,4.25,351900,0.0,1.0
2005-02-09,4.2,4.27,4.2,4.27,122900,4.2,4.27,4.2,4.27,122900,0.0,1.0
2005-02-10,4.15,4.2,4.05,4.2,175700,4.15,4.2,4.05,4.2,175700,0.0,1.0
2005-02-11,4.2,4.2,4.13,4.13,137500,4.2,4.2,4.13,4.13,137500,0.0,1.0
2005-02-14,4.18,4.19,4.15,4.19,67200,4.18,4.19,4.15,4.19,67200,0.0,1.0
2005-02-15,4.1,4.17,3.93,4.17,585400,4.1,4.17,3.93,4.17,585400,0.0,1.0
2005-02-16,4.07,4.1,4.0,4.1,218400,4.07,4.1,4.0,4.1,218400,0.0,1.0
2005-02-17,4.04,4.1,4.0,4.05,452600,4.04,4.1,4.0,4.05,452600,0.0,1.0
2005-02-18,4.02,4.07,4.02,4.06,100700,4.02,4.07,4.02,4.06,100700,0.0,1.0
2005-02-22,4.0,4.1,3.95,4.05,962300,4.0,4.1,3.95,4.05,962300,0.0,1.0
2005-02-23,3.91,3.97,3.85,3.96,303000,3.91,3.97,3.85,3.96,303000,0.0,1.0
2005-02-24,4.03,4.03,3.85,3.87,172300,4.03,4.03,3.85,3.87,172300,0.0,1.0
2005-02-25,4.04,4.06,3.98,4.05,373500,4.04,4.06,3.98,4.05,373500,0.0,1.0
2005-02-28,4.2,4.23,4.0,4.04,243300,4.2,4.23,4.0,4.04,243300,0.0,1.0
2005-03-01,4.1,4.23,4.1,4.21,111200,4.1,4.23,4.1,4.21,111200,0.0,1.0
2005-03-02,4.03,4.12,4.03,4.12,132200,4.03,4.12,4.03,4.12,132200,0.0,1.0
2005-03-03,4.12,4.15,4.0,4.0,120500,4.12,4.15,4.0,4.0,120500,0.0,1.0
2005-03-04,4.12,4.16,4.05,4.16,68900,4.12,4.16,4.05,4.16,68900,0.0,1.0
2005-03-07,4.11,4.11,4.0,4.1,110000,4.11,4.11,4.0,4.1,110000,0.0,1.0
2005-03-08,4.08,4.2,4.07,4.18,199200,4.08,4.2,4.07,4.18,199200,0.0,1.0
2005-03-09,4.08,4.17,4.03,4.08,106100,4.08,4.17,4.03,4.08,106100,0.0,1.0
2005-03-10,4.15,4.15,4.01,4.1,67800,4.15,4.15,4.01,4.1,67800,0.0,1.0
2005-03-11,4.15,4.15,4.0,4.13,51700,4.15,4.15,4.0,4.13,51700,0.0,1.0
2005-03-14,4.18,4.18,4.08,4.08,34100,4.18,4.18,4.08,4.08,34100,0.0,1.0
2005-03-15,4.22,4.25,4.12,4.2,70700,4.22,4.25,4.12,4.2,70700,0.0,1.0
2005-03-16,4.1,4.22,4.09,4.22,1087900,4.1,4.22,4.09,4.22,1087900,0.0,1.0
2005-03-17,4.04,4.2,4.04,4.11,276400,4.04,4.2,4.04,4.11,276400,0.0,1.0
2005-03-18,3.94,3.94,3.48,3.88,1176900,3.94,3.94,3.48,3.88,1176900,0.0,1.0
2005-03-21,3.95,4.0,3.8,3.97,430300,3.95,4.0,3.8,3.97,430300,0.0,1.0
2005-03-22,3.89,3.95,3.87,3.87,196900,3.89,3.95,3.87,3.87,196900,0.0,1.0
2005-03-23,3.89,3.89,3.79,3.84,154700,3.89,3.89,3.79,3.84,154700,0.0,1.0
2005-03-24,3.9,3.93,3.85,3.88,353600,3.9,3.93,3.85,3.88,353600,0.0,1.0
2005-03-28,3.91,3.92,3.9,3.9,57800,3.91,3.92,3.9,3.9,57800,0.0,1.0
2005-03-29,4.0,4.0,3.87,3.91,2230800,4.0,4.0,3.87,3.91,2230800,0.0,1.0
2005-03-30,3.98,4.02,3.92,4.0,98700,3.98,4.02,3.92,4.0,98700,0.0,1.0
2005-03-31,3.99,3.99,3.77,3.98,537200,3.99,3.99,3.77,3.98,537200,0.0,1.0
2005-04-01,3.85,4.0,3.81,3.99,243300,3.85,4.0,3.81,3.99,243300,0.0,1.0
2005-04-04,3.95,3.95,3.83,3.83,79000,3.95,3.95,3.83,3.83,79000,0.0,1.0
2005-04-05,3.93,4.0,3.91,3.94,22900,3.93,4.0,3.91,3.94,22900,0.0,1.0
2005-04-06,3.92,3.99,3.88,3.98,97300,3.92,3.99,3.88,3.98,97300,0.0,1.0
2005-04-07,3.86,3.93,3.83,3.89,53100,3.86,3.93,3.83,3.89,53100,0.0,1.0
2005-04-08,3.86,3.9,3.8,3.82,138800,3.86,3.9,3.8,3.82,138800,0.0,1.0
2005-04-11,3.8,3.88,3.76,3.82,77200,3.8,3.88,3.76,3.82,77200,0.0,1.0
2005-04-12,3.89,3.9,3.77,3.8,99200,3.89,3.9,3.77,3.8,99200,0.0,1.0
2005-04-13,3.79,3.86,3.75,3.85,245100,3.79,3.86,3.75,3.85,245100,0.0,1.0
2005-04-14,3.83,3.84,3.76,3.77,91900,3.83,3.84,3.76,3.77,91900,0.0,1.0
2005-04-15,3.79,3.87,3.76,3.87,76600,3.79,3.87,3.76,3.87,76600,0.0,1.0
2005-04-18,3.81,3.87,3.74,3.74,108400,3.81,3.87,3.74,3.74,108400,0.0,1.0
2005-04-19,3.83,3.89,3.82,3.84,125800,3.83,3.89,3.82,3.84,125800,0.0,1.0
2005-04-20,3.83,3.87,3.76,3.83,92200,3.83,3.87,3.76,3.83,92200,0.0,1.0
2005-04-21,3.94,3.96,3.83,3.86,75600,3.94,3.96,3.83,3.86,75600,0.0,1.0
2005-04-22,3.91,3.93,3.82,3.89,75300,3.91,3.93,3.82,3.89,75300,0.0,1.0
2005-04-25,3.92,3.95,3.86,3.87,51400,3.92,3.95,3.86,3.87,51400,0.0,1.0
2005-04-26,3.87,3.92,3.85,3.92,1560800,3.87,3.92,3.85,3.92,1560800,0.0,1.0
2005-04-27,3.86,3.9,3.83,3.83,144600,3.86,3.9,3.83,3.83,144600,0.0,1.0
2005-04-28,3.85,3.9,3.8,3.85,227600,3.85,3.9,3.8,3.85,227600,0.0,1.0
2005-04-29,3.88,3.93,3.82,3.85,844200,3.88,3.93,3.82,3.85,844200,0.0,1.0
2005-05-02,3.86,3.92,3.81,3.92,194900,3.86,3.92,3.81,3.92,194900,0.0,1.0
2005-05-03,3.85,3.87,3.76,3.87,307100,3.85,3.87,3.76,3.87,307100,0.0,1.0
2005-05-04,3.93,3.93,3.85,3.88,121600,3.93,3.93,3.85,3.88,121600,0.0,1.0
2005-05-05,4.0,4.08,3.84,3.9,650100,4.0,4.08,3.84,3.9,650100,0.0,1.0
2005-05-06,3.98,4.0,3.94,4.0,369900,3.98,4.0,3.94,4.0,369900,0.0,1.0
2005-05-09,3.98,4.0,3.93,3.94,86600,3.98,4.0,3.93,3.94,86600,0.0,1.0
2005-05-10,3.95,3.98,3.88,3.95,346200,3.95,3.98,3.88,3.95,346200,0.0,1.0
2005-05-11,3.95,3.95,3.89,3.95,60800,3.95,3.95,3.89,3.95,60800,0.0,1.0
2005-05-12,3.97,4.0,3.81,3.94,136900,3.97,4.0,3.81,3.94,136900,0.0,1.0
2005-05-13,3.79,3.9,3.69,3.9,422000,3.79,3.9,3.69,3.9,422000,0.0,1.0
2005-05-16,3.77,3.8,3.71,3.76,111800,3.77,3.8,3.71,3.76,111800,0.0,1.0
2005-05-17,3.82,3.82,3.72,3.76,117600,3.82,3.82,3.72,3.76,117600,0.0,1.0
2005-05-18,3.79,3.88,3.7,3.87,133700,3.79,3.88,3.7,3.87,133700,0.0,1.0
2005-05-19,3.82,3.82,3.74,3.74,74200,3.82,3.82,3.74,3.74,74200,0.0,1.0
2005-05-20,3.76,3.77,3.7,3.75,190000,3.76,3.77,3.7,3.75,190000,0.0,1.0
2005-05-23,3.74,3.8,3.73,3.77,96800,3.74,3.8,3.73,3.77,96800,0.0,1.0
2005-05-24,3.76,3.79,3.74,3.74,36700,3.76,3.79,3.74,3.74,36700,0.0,1.0
2005-05-25,3.75,3.82,3.7,3.7,43500,3.75,3.82,3.7,3.7,43500,0.0,1.0
2005-05-26,3.8,3.84,3.7,3.78,57500,3.8,3.84,3.7,3.78,57500,0.0,1.0
2005-05-27,3.79,3.83,3.74,3.8,107500,3.79,3.83,3.74,3.8,107500,0.0,1.0
2005-05-31,3.72,3.82,3.7,3.75,365900,3.72,3.82,3.7,3.75,365900,0.0,1.0
2005-06-01,3.75,3.76,3.63,3.69,263400,3.75,3.76,3.63,3.69,263400,0.0,1.0
2005-06-02,3.7,3.74,3.65,3.72,291100,3.7,3.74,3.65,3.72,291100,0.0,1.0
2005-06-03,3.66,3.74,3.65,3.7,603700,3.66,3.74,3.65,3.7,603700,0.0,1.0
2005-06-06,3.7,3.75,3.66,3.67,384100,3.7,3.75,3.66,3.67,384100,0.0,1.0
2005-06-07,3.67,3.72,3.65,3.72,83800,3.67,3.72,3.65,3.72,83800,0.0,1.0
2005-06-08,3.65,3.69,3.6,3.6,114400,3.65,3.69,3.6,3.6,114400,0.0,1.0
2005-06-09,3.7,3.7,3.61,3.63,120600,3.7,3.7,3.61,3.63,120600,0.0,1.0
2005-06-10,3.69,3.7,3.66,3.7,15800,3.69,3.7,3.66,3.7,15800,0.0,1.0
2005-06-13,3.67,3.7,3.62,3.7,120400,3.67,3.7,3.62,3.7,120400,0.0,1.0
2005-06-14,3.64,3.7,3.6,3.66,217800,3.64,3.7,3.6,3.66,217800,0.0,1.0
2005-06-15,3.61,3.66,3.55,3.65,303300,3.61,3.66,3.55,3.65,303300,0.0,1.0
2005-06-16,3.58,3.64,3.53,3.64,401000,3.58,3.64,3.53,3.64,401000,0.0,1.0
2005-06-17,3.52,3.65,3.51,3.6,227100,3.52,3.65,3.51,3.6,227100,0.0,1.0
2005-06-20,3.55,3.61,3.39,3.5,118400,3.55,3.61,3.39,3.5,118400,0.0,1.0
2005-06-21,3.6,3.62,3.5,3.5,80900,3.6,3.62,3.5,3.5,80900,0.0,1.0
2005-06-22,3.71,3.71,3.6,3.64,233800,3.71,3.71,3.6,3.64,233800,0.0,1.0
2005-06-23,3.7,3.73,3.65,3.68,68800,3.7,3.73,3.65,3.68,68800,0.0,1.0
2005-06-24,3.73,3.73,3.65,3.7,140700,3.73,3.73,3.65,3.7,140700,0.0,1.0
2005-06-27,3.71,3.74,3.62,3.73,54700,3.71,3.74,3.62,3.73,54700,0.0,1.0
2005-06-28,3.86,3.86,3.63,3.64,90000,3.86,3.86,3.63,3.64,90000,0.0,1.0
2005-06-29,3.85,3.86,3.74,3.82,42500,3.85,3.86,3.74,3.82,42500,0.0,1.0
2005-06-30,3.75,3.89,3.7,3.87,319700,3.75,3.89,3.7,3.87,319700,0.0,1.0
2005-07-01,3.74,3.75,3.67,3.7,337200,3.74,3.75,3.67,3.7,337200,0.0,1.0
2005-07-05,3.8,3.8,3.73,3.77,141900,3.8,3.8,3.73,3.77,141900,0.0,1.0
2005-07-06,3.76,3.85,3.75,3.79,84300,3.76,3.85,3.75,3.79,84300,0.0,1.0
2005-07-07,3.8,3.8,3.7,3.7,35900,3.8,3.8,3.7,3.7,35900,0.0,1.0
2005-07-08,3.8,3.84,3.75,3.8,126900,3.8,3.84,3.75,3.8,126900,0.0,1.0
2005-07-11,3.8,3.86,3.75,3.8,416300,3.8,3.86,3.75,3.8,416300,0.0,1.0
2005-07-12,3.81,3.9,3.76,3.8,47200,3.81,3.9,3.76,3.8,47200,0.0,1.0
2005-07-13,3.72,3.8,3.72,3.8,34100,3.72,3.8,3.72,3.8,34100,0.0,1.0
2005-07-14,3.73,3.8,3.7,3.75,25900,3.73,3.8,3.7,3.75,25900,0.0,1.0
2005-07-15,3.84,3.95,3.66,3.66,353000,3.84,3.95,3.66,3.66,353000,0.0,1.0
2005-07-18,3.7,3.85,3.7,3.84,78500,3.7,3.85,3.7,3.84,78500,0.0,1.0
2005-07-19,3.82,3.83,3.72,3.72,104000,3.82,3.83,3.72,3.72,104000,0.0,1.0
2005-07-20,3.95,3.98,3.79,3.79,69200,3.95,3.98,3.79,3.79,69200,0.0,1.0
2005-07-21,3.92,3.95,3.82,3.94,72600,3.92,3.95,3.82,3.94,72600,0.0,1.0
2005-07-22,3.96,3.96,3.85,3.92,82800,3.96,3.96,3.85,3.92,82800,0.0,1.0
2005-07-25,3.84,3.96,3.83,3.96,41300,3.84,3.96,3.83,3.96,41300,0.0,1.0
2005-07-26,3.9,3.95,3.79,3.87,27300,3.9,3.95,3.79,3.87,27300,0.0,1.0
2005-07-27,3.84,3.92,3.8,3.92,72300,3.84,3.92,3.8,3.92,72300,0.0,1.0
2005-07-28,3.95,3.95,3.83,3.88,57900,3.95,3.95,3.83,3.88,57900,0.0,1.0
2005-07-29,3.91,3.95,3.85,3.9,43600,3.91,3.95,3.85,3.9,43600,0.0,1.0
2005-08-01,3.91,3.95,3.86,3.86,53400,3.91,3.95,3.86,3.86,53400,0.0,1.0
2005-08-02,3.95,3.95,3.85,3.86,82100,3.95,3.95,3.85,3.86,82100,0.0,1.0
2005-08-03,3.93,3.94,3.85,3.93,55500,3.93,3.94,3.85,3.93,55500,0.0,1.0
2005-08-04,3.82,3.91,3.81,3.9,68700,3.82,3.91,3.81,3.9,68700,0.0,1.0
2005-08-05,3.65,3.82,3.64,3.82,90200,3.65,3.82,3.64,3.82,90200,0.0,1.0
2005-08-08,3.75,3.85,3.62,3.62,117900,3.75,3.85,3.62,3.62,117900,0.0,1.0
2005-08-09,3.67,3.77,3.65,3.75,158500,3.67,3.77,3.65,3.75,158500,0.0,1.0
2005-08-10,3.59,3.72,3.59,3.67,289300,3.59,3.72,3.59,3.67,289300,0.0,1.0
2005-08-11,3.85,3.86,3.59,3.6,200600,3.85,3.86,3.59,3.6,200600,0.0,1.0
2005-08-12,3.79,3.83,3.7,3.81,77000,3.79,3.83,3.7,3.81,77000,0.0,1.0
2005-08-15,3.8,3.8,3.7,3.75,49200,3.8,3.8,3.7,3.75,49200,0.0,1.0
2005-08-16,3.67,3.75,3.65,3.75,70600,3.67,3.75,3.65,3.75,70600,0.0,1.0
2005-08-17,3.56,3.64,3.52,3.64,67200,3.56,3.64,3.52,3.64,67200,0.0,1.0
2005-08-18,3.46,3.52,3.39,3.52,89900,3.46,3.52,3.39,3.52,89900,0.0,1.0
2005-08-19,3.62,3.68,3.42,3.44,54800,3.62,3.68,3.42,3.44,54800,0.0,1.0
2005-08-22,3.62,3.62,3.51,3.59,38700,3.62,3.62,3.51,3.59,38700,0.0,1.0
2005-08-23,3.6,3.65,3.55,3.61,42800,3.6,3.65,3.55,3.61,42800,0.0,1.0
2005-08-24,3.65,3.69,3.52,3.57,39200,3.65,3.69,3.52,3.57,39200,0.0,1.0
2005-08-25,3.62,3.67,3.56,3.66,58400,3.62,3.67,3.56,3.66,58400,0.0,1.0
2005-08-26,3.6,3.61,3.55,3.59,46600,3.6,3.61,3.55,3.59,46600,0.0,1.0
2005-08-29,3.83,3.83,3.56,3.57,22800,3.83,3.83,3.56,3.57,22800,0.0,1.0
2005-08-30,3.6,3.8,3.56,3.8,67500,3.6,3.8,3.56,3.8,67500,0.0,1.0
2005-08-31,3.76,3.78,3.5,3.56,90000,3.76,3.78,3.5,3.56,90000,0.0,1.0
2005-09-01,3.67,3.77,3.66,3.75,94100,3.67,3.77,3.66,3.75,94100,0.0,1.0
2005-09-02,3.58,3.66,3.57,3.65,42400,3.58,3.66,3.57,3.65,42400,0.0,1.0
2005-09-06,3.67,3.75,3.57,3.58,94700,3.67,3.75,3.57,3.58,94700,0.0,1.0
2005-09-07,3.57,3.65,3.54,3.65,160900,3.57,3.65,3.54,3.65,160900,0.0,1.0
2005-09-08,3.56,3.62,3.51,3.54,95100,3.56,3.62,3.51,3.54,95100,0.0,1.0
2005-09-09,3.6,3.6,3.56,3.6,34700,3.6,3.6,3.56,3.6,34700,0.0,1.0
2005-09-12,3.52,3.56,3.48,3.56,445000,3.52,3.56,3.48,3.56,445000,0.0,1.0
2005-09-13,3.52,3.56,3.48,3.51,322500,3.52,3.56,3.48,3.51,322500,0.0,1.0
2005-09-14,3.43,3.56,3.4,3.53,64000,3.43,3.56,3.4,3.53,64000,0.0,1.0
2005-09-15,3.47,3.49,3.39,3.46,64300,3.47,3.49,3.39,3.46,64300,0.0,1.0
2005-09-16,3.55,3.55,3.43,3.52,430700,3.55,3.55,3.43,3.52,430700,0.0,1.0
2005-09-19,3.43,3.52,3.42,3.5,115400,3.43,3.52,3.42,3.5,115400,0.0,1.0
2005-09-20,3.5,3.5,3.38,3.38,259700,3.5,3.5,3.38,3.38,259700,0.0,1.0
2005-09-21,3.42,3.54,3.42,3.48,263200,3.42,3.54,3.42,3.48,263200,0.0,1.0
2005-09-22,3.4,3.45,3.31,3.4,70300,3.4,3.45,3.31,3.4,70300,0.0,1.0
2005-09-23,3.45,3.47,3.37,3.44,82600,3.45,3.47,3.37,3.44,82600,0.0,1.0
2005-09-26,3.46,3.55,3.37,3.45,131700,3.46,3.55,3.37,3.45,131700,0.0,1.0
2005-09-27,3.42,3.48,3.38,3.46,72300,3.42,3.48,3.38,3.46,72300,0.0,1.0
2005-09-28,3.53,3.54,3.39,3.39,407200,3.53,3.54,3.39,3.39,407200,0.0,1.0
2005-09-29,3.55,3.55,3.48,3.52,74800,3.55,3.55,3.48,3.52,74800,0.0,1.0
2005-09-30,3.53,3.55,3.44,3.52,77300,3.53,3.55,3.44,3.52,77300,0.0,1.0
2005-10-03,3.52,3.55,3.48,3.5,63500,3.52,3.55,3.48,3.5,63500,0.0,1.0
2005-10-04,3.52,3.56,3.45,3.53,45400,3.52,3.56,3.45,3.53,45400,0.0,1.0
2005-10-05,3.5,3.52,3.42,3.49,103000,3.5,3.52,3.42,3.49,103000,0.0,1.0
2005-10-06,3.51,3.55,3.46,3.5,73900,3.51,3.55,3.46,3.5,73900,0.0,1.0
2005-10-07,3.51,3.55,3.45,3.53,75800,3.51,3.55,3.45,3.53,75800,0.0,1.0
2005-10-10,3.53,3.55,3.5,3.53,52800,3.53,3.55,3.5,3.53,52800,0.0,1.0
2005-10-11,3.55,3.55,3.48,3.5,499300,3.55,3.55,3.48,3.5,499300,0.0,1.0
2005-10-12,3.57,3.62,3.5,3.55,140300,3.57,3.62,3.5,3.55,140300,0.0,1.0
2005-10-13,3.5,3.57,3.38,3.57,127100,3.5,3.57,3.38,3.57,127100,0.0,1.0
2005-10-14,3.59,3.59,3.49,3.5,75800,3.59,3.59,3.49,3.5,75800,0.0,1.0
2005-10-17,3.6,3.6,3.53,3.6,110800,3.6,3.6,3.53,3.6,110800,0.0,1.0
2005-10-18,3.55,3.6,3.5,3.6,96600,3.55,3.6,3.5,3.6,96600,0.0,1.0
2005-10-19,3.6,3.6,3.5,3.52,100400,3.6,3.6,3.5,3.52,100400,0.0,1.0
2005-10-20,3.58,3.6,3.52,3.58,85200,3.58,3.6,3.52,3.58,85200,0.0,1.0
2005-10-21,3.55,3.6,3.54,3.59,68300,3.55,3.6,3.54,3.59,68300,0.0,1.0
2005-10-24,3.6,3.6,3.55,3.58,52300,3.6,3.6,3.55,3.58,52300,0.0,1.0
2005-10-25,3.54,3.58,3.49,3.58,43800,3.54,3.58,3.49,3.58,43800,0.0,1.0
2005-10-26,3.52,3.55,3.48,3.54,770400,3.52,3.55,3.48,3.54,770400,0.0,1.0
2005-10-27,3.41,3.5,3.36,3.5,58100,3.41,3.5,3.36,3.5,58100,0.0,1.0
2005-10-28,3.38,3.39,3.25,3.35,87400,3.38,3.39,3.25,3.35,87400,0.0,1.0
2005-10-31,3.48,4.33,3.28,4.33,250800,3.48,4.33,3.28,4.33,250800,0.0,1.0
2005-11-01,3.52,3.55,3.41,3.45,60200,3.52,3.55,3.41,3.45,60200,0.0,1.0
2005-11-02,3.6,3.6,3.53,3.53,72800,3.6,3.6,3.53,3.53,72800,0.0,1.0
2005-11-03,3.58,3.65,3.56,3.6,147000,3.58,3.65,3.56,3.6,147000,0.0,1.0
2005-11-04,3.53,3.6,3.52,3.6,54000,3.53,3.6,3.52,3.6,54000,0.0,1.0
2005-11-07,3.57,3.6,3.52,3.56,39900,3.57,3.6,3.52,3.56,39900,0.0,1.0
2005-11-08,3.57,3.6,3.52,3.52,24100,3.57,3.6,3.52,3.52,24100,0.0,1.0
2005-11-09,3.6,3.61,3.55,3.6,64900,3.6,3.61,3.55,3.6,64900,0.0,1.0
2005-11-10,3.6,3.6,3.53,3.57,52600,3.6,3.6,3.53,3.57,52600,0.0,1.0
2005-11-11,3.55,3.61,3.5,3.52,111700,3.55,3.61,3.5,3.52,111700,0.0,1.0
2005-11-14,3.54,3.55,3.47,3.55,36900,3.54,3.55,3.47,3.55,36900,0.0,1.0
2005-11-15,3.52,3.55,3.44,3.54,40700,3.52,3.55,3.44,3.54,40700,0.0,1.0
2005-11-16,3.35,3.53,3.21,3.5,87700,3.35,3.53,3.21,3.5,87700,0.0,1.0
2005-11-17,3.5,3.5,3.35,3.4,56100,3.5,3.5,3.35,3.4,56100,0.0,1.0
2005-11-18,3.5,3.53,3.45,3.5,337000,3.5,3.53,3.45,3.5,337000,0.0,1.0
2005-11-21,3.54,3.55,3.47,3.5,51300,3.54,3.55,3.47,3.5,51300,0.0,1.0
2005-11-22,3.53,3.55,3.48,3.53,47600,3.53,3.55,3.48,3.53,47600,0.0,1.0
2005-11-23,3.5,3.55,3.46,3.48,74400,3.5,3.55,3.46,3.48,74400,0.0,1.0
2005-11-25,3.49,3.53,3.48,3.53,4700,3.49,3.53,3.48,3.53,4700,0.0,1.0
2005-11-28,3.35,3.5,3.3,3.46,37700,3.35,3.5,3.3,3.46,37700,0.0,1.0
2005-11-29,3.37,3.39,3.3,3.39,33900,3.37,3.39,3.3,3.39,33900,0.0,1.0
2005-11-30,3.39,3.41,3.31,3.38,40800,3.39,3.41,3.31,3.38,40800,0.0,1.0
2005-12-01,3.4,3.4,3.21,3.35,4848400,3.4,3.4,3.21,3.35,4848400,0.0,1.0
2005-12-02,3.4,3.42,3.35,3.39,206500,3.4,3.42,3.35,3.39,206500,0.0,1.0
2005-12-05,3.4,3.42,3.35,3.42,63900,3.4,3.42,3.35,3.42,63900,0.0,1.0
2005-12-06,3.34,3.4,3.31,3.4,97900,3.34,3.4,3.31,3.4,97900,0.0,1.0
2005-12-07,3.26,3.35,3.2,3.3,97400,3.26,3.35,3.2,3.3,97400,0.0,1.0
2005-12-08,3.39,3.4,3.26,3.28,232400,3.39,3.4,3.26,3.28,232400,0.0,1.0
2005-12-09,3.5,3.57,3.4,3.4,203100,3.5,3.57,3.4,3.4,203100,0.0,1.0
2005-12-12,3.49,3.52,3.45,3.5,130600,3.49,3.52,3.45,3.5,130600,0.0,1.0
2005-12-13,3.53,3.53,3.49,3.5,54900,3.53,3.53,3.49,3.5,54900,0.0,1.0
2005-12-14,3.5,3.53,3.5,3.53,107700,3.5,3.53,3.5,3.53,107700,0.0,1.0
2005-12-15,3.53,3.53,3.45,3.5,63800,3.53,3.53,3.45,3.5,63800,0.0,1.0
2005-12-16,3.47,3.53,3.47,3.53,332400,3.47,3.53,3.47,3.53,332400,0.0,1.0
2005-12-19,3.53,3.53,3.42,3.47,93600,3.53,3.53,3.42,3.47,93600,0.0,1.0
2005-12-20,3.94,4.1,3.73,3.75,492300,3.94,4.1,3.73,3.75,492300,0.0,1.0
2005-12-21,3.91,4.0,3.86,3.92,171600,3.91,4.0,3.86,3.92,171600,0.0,1.0
2005-12-22,4.05,4.08,3.89,3.89,163500,4.05,4.08,3.89,3.89,163500,0.0,1.0
2005-12-23,4.0,4.11,3.97,4.08,52800,4.0,4.11,3.97,4.08,52800,0.0,1.0
2005-12-27,3.85,4.0,3.84,4.0,96500,3.85,4.0,3.84,4.0,96500,0.0,1.0
2005-12-28,3.84,3.87,3.79,3.85,72200,3.84,3.87,3.79,3.85,72200,0.0,1.0
2005-12-29,3.85,3.92,3.81,3.81,236900,3.85,3.92,3.81,3.81,236900,0.0,1.0
2005-12-30,3.97,3.98,3.8,3.82,214700,3.97,3.98,3.8,3.82,214700,0.0,1.0
2006-01-03,3.93,3.97,3.89,3.97,507000,3.93,3.97,3.89,3.97,507000,0.0,1.0
2006-01-04,3.9,3.94,3.88,3.94,99800,3.9,3.94,3.88,3.94,99800,0.0,1.0
2006-01-05,3.93,3.94,3.84,3.9,125400,3.93,3.94,3.84,3.9,125400,0.0,1.0
2006-01-06,3.84,4.12,3.84,4.12,161300,3.84,4.12,3.84,4.12,161300,0.0,1.0
2006-01-09,3.9,3.94,3.82,3.86,473000,3.9,3.94,3.82,3.86,473000,0.0,1.0
2006-01-10,3.83,3.88,3.8,3.86,537800,3.83,3.88,3.8,3.86,537800,0.0,1.0
2006-01-11,3.83,3.85,3.79,3.8,144200,3.83,3.85,3.79,3.8,144200,0.0,1.0
2006-01-12,3.81,3.85,3.79,3.81,259400,3.81,3.85,3.79,3.81,259400,0.0,1.0
2006-01-13,3.89,3.92,3.785,3.8,3002900,3.89,3.92,3.785,3.8,3002900,0.0,1.0
2006-01-17,3.94,4.0,3.9,3.9,119600,3.94,4.0,3.9,3.9,119600,0.0,1.0
2006-01-18,3.91,3.98,3.9,3.97,67800,3.91,3.98,3.9,3.97,67800,0.0,1.0
2006-01-19,3.93,3.95,3.88,3.9,57000,3.93,3.95,3.88,3.9,57000,0.0,1.0
2006-01-20,3.88,3.98,3.84,3.98,294200,3.88,3.98,3.84,3.98,294200,0.0,1.0
2006-01-23,4.12,4.19,3.85,3.85,94200,4.12,4.19,3.85,3.85,94200,0.0,1.0
2006-01-24,4.25,4.33,4.12,4.13,164400,4.25,4.33,4.12,4.13,164400,0.0,1.0
2006-01-25,4.24,4.27,4.2,4.22,182200,4.24,4.27,4.2,4.22,182200,0.0,1.0
2006-01-26,4.35,4.4,4.27,4.28,112300,4.35,4.4,4.27,4.28,112300,0.0,1.0
2006-01-27,4.41,4.48,4.35,4.38,210700,4.41,4.48,4.35,4.38,210700,0.0,1.0
2006-01-30,4.51,4.58,4.35,4.41,134600,4.51,4.58,4.35,4.41,134600,0.0,1.0
2006-01-31,4.47,4.57,4.4,4.55,374500,4.47,4.57,4.4,4.55,374500,0.0,1.0
2006-02-01,4.35,4.5,4.33,4.5,164200,4.35,4.5,4.33,4.5,164200,0.0,1.0
2006-02-02,4.1,4.32,4.05,4.3,467000,4.1,4.32,4.05,4.3,467000,0.0,1.0
2006-02-03,4.2,4.23,4.01,4.05,123900,4.2,4.23,4.01,4.05,123900,0.0,1.0
2006-02-06,4.26,4.26,4.07,4.17,143900,4.26,4.26,4.07,4.17,143900,0.0,1.0
2006-02-07,4.34,4.36,4.2,4.23,103000,4.34,4.36,4.2,4.23,103000,0.0,1.0
2006-02-08,4.32,4.33,4.2,4.3,56400,4.32,4.33,4.2,4.3,56400,0.0,1.0
2006-02-09,4.3,4.32,4.24,4.3,97700,4.3,4.32,4.24,4.3,97700,0.0,1.0
2006-02-10,4.24,4.3,4.23,4.28,50500,4.24,4.3,4.23,4.28,50500,0.0,1.0
2006-02-13,4.25,4.3,4.15,4.22,80300,4.25,4.3,4.15,4.22,80300,0.0,1.0
2006-02-14,4.45,4.5,4.25,4.3,81300,4.45,4.5,4.25,4.3,81300,0.0,1.0
2006-02-15,4.45,4.45,4.37,4.41,66400,4.45,4.45,4.37,4.41,66400,0.0,1.0
2006-02-16,4.5,4.58,4.5,4.5,139400,4.5,4.58,4.5,4.5,139400,0.0,1.0
2006-02-17,4.48,4.6,4.46,4.57,99400,4.48,4.6,4.46,4.57,99400,0.0,1.0
2006-02-21,4.37,4.47,4.25,4.45,78900,4.37,4.47,4.25,4.45,78900,0.0,1.0
2006-02-22,4.47,4.48,4.35,4.43,53300,4.47,4.48,4.35,4.43,53300,0.0,1.0
2006-02-23,4.27,4.5,4.25,4.5,66100,4.27,4.5,4.25,4.5,66100,0.0,1.0
2006-02-24,4.28,4.29,4.15,4.25,75300,4.28,4.29,4.15,4.25,75300,0.0,1.0
2006-02-27,4.39,4.4,4.22,4.25,37900,4.39,4.4,4.22,4.25,37900,0.0,1.0
2006-02-28,4.38,4.42,4.27,4.36,120200,4.38,4.42,4.27,4.36,120200,0.0,1.0
2006-03-01,4.51,4.53,4.38,4.43,57700,4.51,4.53,4.38,4.43,57700,0.0,1.0
2006-03-02,4.47,4.52,4.39,4.5,75900,4.47,4.52,4.39,4.5,75900,0.0,1.0
2006-03-03,4.4,4.45,4.35,4.43,83100,4.4,4.45,4.35,4.43,83100,0.0,1.0
2006-03-06,4.38,4.42,4.28,4.31,88000,4.38,4.42,4.28,4.31,88000,0.0,1.0
2006-03-07,4.4,4.41,4.3,4.33,95500,4.4,4.41,4.3,4.33,95500,0.0,1.0
2006-03-08,4.43,4.5,4.3,4.39,61300,4.43,4.5,4.3,4.39,61300,0.0,1.0
2006-03-09,4.43,4.5,4.34,4.46,70500,4.43,4.5,4.34,4.46,70500,0.0,1.0
2006-03-10,4.55,4.57,4.41,4.45,31500,4.55,4.57,4.41,4.45,31500,0.0,1.0
2006-03-13,4.69,4.75,4.57,4.65,92000,4.69,4.75,4.57,4.65,92000,0.0,1.0
2006-03-14,4.72,4.74,4.58,4.65,61500,4.72,4.74,4.58,4.65,61500,0.0,1.0
2006-03-15,4.78,4.8,4.63,4.72,64000,4.78,4.8,4.63,4.72,64000,0.0,1.0
2006-03-16,4.51,4.85,4.47,4.8,87000,4.51,4.85,4.47,4.8,87000,0.0,1.0
2006-03-17,4.51,4.61,4.45,4.53,473000,4.51,4.61,4.45,4.53,473000,0.0,1.0
2006-03-20,4.56,4.58,4.41,4.47,123000,4.56,4.58,4.41,4.47,123000,0.0,1.0
2006-03-21,4.47,4.55,4.44,4.5,95100,4.47,4.55,4.44,4.5,95100,0.0,1.0
2006-03-22,4.43,4.58,4.34,4.54,138500,4.43,4.58,4.34,4.54,138500,0.0,1.0
2006-03-23,4.48,4.5,4.35,4.44,44000,4.48,4.5,4.35,4.44,44000,0.0,1.0
2006-03-24,4.43,4.54,4.4,4.49,73900,4.43,4.54,4.4,4.49,73900,0.0,1.0
2006-03-27,4.58,4.67,4.34,4.45,170500,4.58,4.67,4.34,4.45,170500,0.0,1.0
2006-03-28,4.52,4.57,4.49,4.55,46200,4.52,4.57,4.49,4.55,46200,0.0,1.0
2006-03-29,4.71,5.02,4.55,5.02,158700,4.71,5.02,4.55,5.02,158700,0.0,1.0
2006-03-30,4.8,4.9,4.71,4.77,608000,4.8,4.9,4.71,4.77,608000,0.0,1.0
2006-03-31,4.68,4.8,4.68,4.77,149100,4.68,4.8,4.68,4.77,149100,0.0,1.0
2006-04-03,4.68,4.71,4.53,4.6899,313000,4.68,4.71,4.53,4.6899,313000,0.0,1.0
2006-04-04,4.62,4.71,4.59,4.65,152800,4.62,4.71,4.59,4.65,152800,0.0,1.0
2006-04-05,4.59,4.65,4.5,4.6,79400,4.59,4.65,4.5,4.6,79400,0.0,1.0
2006-04-06,4.62,4.75,4.51,4.59,123200,4.62,4.75,4.51,4.59,123200,0.0,1.0
2006-04-07,4.46,4.69,4.4,4.65,132600,4.46,4.69,4.4,4.65,132600,0.0,1.0
2006-04-10,4.46,4.5,4.36,4.46,108900,4.46,4.5,4.36,4.46,108900,0.0,1.0
2006-04-11,4.51,4.54,4.3501,4.48,103400,4.51,4.54,4.3501,4.48,103400,0.0,1.0
2006-04-12,4.56,4.62,4.02,4.02,127700,4.56,4.62,4.02,4.02,127700,0.0,1.0
2006-04-13,4.57,4.61,4.49,4.51,36500,4.57,4.61,4.49,4.51,36500,0.0,1.0
2006-04-17,4.62,4.62,4.52,4.6,70200,4.62,4.62,4.52,4.6,70200,0.0,1.0
2006-04-18,4.93,4.99,4.65,4.65,134600,4.93,4.99,4.65,4.65,134600,0.0,1.0
2006-04-19,4.78,4.92,4.72,4.92,365900,4.78,4.92,4.72,4.92,365900,0.0,1.0
2006-04-20,4.59,4.8,4.58,4.79,137700,4.59,4.8,4.58,4.79,137700,0.0,1.0
2006-04-21,4.48,4.7,4.42,4.7,2237700,4.48,4.7,4.42,4.7,2237700,0.0,1.0
2006-04-24,4.57,4.66,4.43,4.46,152900,4.57,4.66,4.43,4.46,152900,0.0,1.0
2006-04-25,4.48,4.56,4.42,4.53,239200,4.48,4.56,4.42,4.53,239200,0.0,1.0
2006-04-26,4.53,4.55,4.42,4.46,68500,4.53,4.55,4.42,4.46,68500,0.0,1.0
2006-04-27,4.65,4.9,4.45,4.5,241600,4.65,4.9,4.45,4.5,241600,0.0,1.0
2006-04-28,4.56,4.6,4.25,4.25,84200,4.56,4.6,4.25,4.25,84200,0.0,1.0
2006-05-01,4.51,4.71,4.44,4.63,113600,4.51,4.71,4.44,4.63,113600,0.0,1.0
2006-05-02,4.45,4.48,4.4,4.47,120900,4.45,4.48,4.4,4.47,120900,0.0,1.0
2006-05-03,4.41,4.48,4.33,4.46,101300,4.41,4.48,4.33,4.46,101300,0.0,1.0
2006-05-04,4.46,4.48,4.32,4.37,58200,4.46,4.48,4.32,4.37,58200,0.0,1.0
2006-05-05,4.49,4.51,4.47,4.5,39500,4.49,4.51,4.47,4.5,39500,0.0,1.0
2006-05-08,4.47,4.5,4.41,4.42,42000,4.47,4.5,4.41,4.42,42000,0.0,1.0
2006-05-09,4.29,4.46,4.28,4.45,216800,4.29,4.46,4.28,4.45,216800,0.0,1.0
2006-05-10,4.24,4.31,4.23,4.29,102000,4.24,4.31,4.23,4.29,102000,0.0,1.0
2006-05-11,4.08,4.25,3.69,3.69,169900,4.08,4.25,3.69,3.69,169900,0.0,1.0
2006-05-12,4.0,4.25,3.51,3.51,243100,4.0,4.25,3.51,3.51,243100,0.0,1.0
2006-05-15,3.92,4.04,3.17,3.17,150100,3.92,4.04,3.17,3.17,150100,0.0,1.0
2006-05-16,4.05,4.12,3.92,3.92,440300,4.05,4.12,3.92,3.92,440300,0.0,1.0
2006-05-17,4.07,4.15,3.93,3.99,84000,4.07,4.15,3.93,3.99,84000,0.0,1.0
2006-05-18,4.04,4.11,4.04,4.06,35000,4.04,4.11,4.04,4.06,35000,0.0,1.0
2006-05-19,4.05,4.1,3.95,4.0,179900,4.05,4.1,3.95,4.0,179900,0.0,1.0
2006-05-22,4.13,4.17,3.96,4.01,115000,4.13,4.17,3.96,4.01,115000,0.0,1.0
2006-05-23,4.01,4.24,4.0,4.15,96500,4.01,4.24,4.0,4.15,96500,0.0,1.0
2006-05-24,4.18,4.24,3.95,4.0,90900,4.18,4.24,3.95,4.0,90900,0.0,1.0
2006-05-25,4.23,4.29,4.16,4.22,95300,4.23,4.29,4.16,4.22,95300,0.0,1.0
2006-05-26,4.35,4.38,4.28,4.31,98600,4.35,4.38,4.28,4.31,98600,0.0,1.0
2006-05-30,4.2,4.3,4.15,4.3,101200,4.2,4.3,4.15,4.3,101200,0.0,1.0
2006-05-31,4.03,4.23,4.0,4.22,122700,4.03,4.23,4.0,4.22,122700,0.0,1.0
2006-06-01,4.27,4.27,4.02,4.04,99800,4.27,4.27,4.02,4.04,99800,0.0,1.0
2006-06-02,4.33,4.37,4.12,4.35,133500,4.33,4.37,4.12,4.35,133500,0.0,1.0
2006-06-05,4.15,4.29,4.15,4.29,170400,4.15,4.29,4.15,4.29,170400,0.0,1.0
2006-06-06,4.06,4.18,4.01,4.15,95300,4.06,4.18,4.01,4.15,95300,0.0,1.0
2006-06-07,4.06,4.18,4.02,4.11,60800,4.06,4.18,4.02,4.11,60800,0.0,1.0
2006-06-08,4.2,4.25,4.0,4.05,108000,4.2,4.25,4.0,4.05,108000,0.0,1.0
2006-06-09,4.1,4.26,4.05,4.25,55500,4.1,4.26,4.05,4.25,55500,0.0,1.0
2006-06-12,4.0,4.1,3.99,4.0,80500,4.0,4.1,3.99,4.0,80500,0.0,1.0
2006-06-13,4.03,4.11,3.99,4.0,78500,4.03,4.11,3.99,4.0,78500,0.0,1.0
2006-06-14,4.2,4.21,4.0,4.01,52000,4.2,4.21,4.0,4.01,52000,0.0,1.0
2006-06-15,4.45,4.49,4.2,4.28,102700,4.45,4.49,4.2,4.28,102700,0.0,1.0
2006-06-16,4.21,4.44,4.16,4.44,743800,4.21,4.44,4.16,4.44,743800,0.0,1.0
2006-06-19,4.23,4.28,4.06,4.18,134500,4.23,4.28,4.06,4.18,134500,0.0,1.0
2006-06-20,4.4,4.42,4.23,4.23,286800,4.4,4.42,4.23,4.23,286800,0.0,1.0
2006-06-21,4.53,4.58,4.41,4.42,118500,4.53,4.58,4.41,4.42,118500,0.0,1.0
2006-06-22,4.33,4.48,4.23,4.48,87300,4.33,4.48,4.23,4.48,87300,0.0,1.0
2006-06-23,4.16,4.32,4.15,4.25,87800,4.16,4.32,4.15,4.25,87800,0.0,1.0
2006-06-26,4.29,4.35,4.17,4.17,81900,4.29,4.35,4.17,4.17,81900,0.0,1.0
2006-06-27,4.3,4.39,4.26,4.3,96500,4.3,4.39,4.26,4.3,96500,0.0,1.0
2006-06-28,4.29,4.37,4.17,4.3,100500,4.29,4.37,4.17,4.3,100500,0.0,1.0
2006-06-29,4.55,4.55,4.05,4.34,148100,4.55,4.55,4.05,4.34,148100,0.0,1.0
2006-06-30,4.53,4.53,4.24,4.53,183400,4.53,4.53,4.24,4.53,183400,0.0,1.0
2006-07-03,4.56,4.58,4.39,4.42,124900,4.56,4.58,4.39,4.42,124900,0.0,1.0
2006-07-05,4.48,4.5,4.3,4.4,71400,4.48,4.5,4.3,4.4,71400,0.0,1.0
2006-07-06,4.5,4.5,4.33,4.47,72200,4.5,4.5,4.33,4.47,72200,0.0,1.0
2006-07-07,4.29,4.58,4.25,4.33,73500,4.29,4.58,4.25,4.33,73500,0.0,1.0
2006-07-10,4.42,4.45,4.29,4.29,34000,4.42,4.45,4.29,4.29,34000,0.0,1.0
2006-07-11,4.58,4.58,4.3,4.37,60600,4.58,4.58,4.3,4.37,60600,0.0,1.0
2006-07-12,4.41,4.57,4.4,4.55,89600,4.41,4.57,4.4,4.55,89600,0.0,1.0
2006-07-13,4.15,4.43,4.11,4.3,145500,4.15,4.43,4.11,4.3,145500,0.0,1.0
2006-07-14,4.19,4.31,4.03,4.05,93300,4.19,4.31,4.03,4.05,93300,0.0,1.0
2006-07-17,4.34,4.46,4.12,4.12,75300,4.34,4.46,4.12,4.12,75300,0.0,1.0
2006-07-18,4.5,4.52,4.28,4.4,63600,4.5,4.52,4.28,4.4,63600,0.0,1.0
2006-07-19,4.49,4.58,4.39,4.53,115100,4.49,4.58,4.39,4.53,115100,0.0,1.0
2006-07-20,4.28,4.57,4.21,4.55,78000,4.28,4.57,4.21,4.55,78000,0.0,1.0
2006-07-21,4.22,4.25,4.05,4.22,146100,4.22,4.25,4.05,4.22,146100,0.0,1.0
2006-07-24,4.43,4.44,4.19,4.28,96800,4.43,4.44,4.19,4.28,96800,0.0,1.0
2006-07-25,4.49,4.57,4.32,4.45,116700,4.49,4.57,4.32,4.45,116700,0.0,1.0
2006-07-26,4.33,4.46,4.3,4.4,97000,4.33,4.46,4.3,4.4,97000,0.0,1.0
2006-07-27,4.37,4.42,4.15,4.38,66700,4.37,4.42,4.15,4.38,66700,0.0,1.0
2006-07-28,4.55,4.6,4.38,4.4,157100,4.55,4.6,4.38,4.4,157100,0.0,1.0
2006-07-31,4.59,4.6,4.31,4.47,137900,4.59,4.6,4.31,4.47,137900,0.0,1.0
2006-08-01,4.41,4.52,4.35,4.52,56200,4.41,4.52,4.35,4.52,56200,0.0,1.0
2006-08-02,4.47,4.51,4.43,4.43,25600,4.47,4.51,4.43,4.43,25600,0.0,1.0
2006-08-03,4.48,4.52,4.4,4.42,246700,4.48,4.52,4.4,4.42,246700,0.0,1.0
2006-08-04,4.44,4.5,4.36,4.5,66200,4.44,4.5,4.36,4.5,66200,0.0,1.0
2006-08-07,4.35,4.38,4.27,4.37,61600,4.35,4.38,4.27,4.37,61600,0.0,1.0
2006-08-08,4.16,4.44,4.1,4.37,104700,4.16,4.44,4.1,4.37,104700,0.0,1.0
2006-08-09,4.07,4.26,4.01,4.26,63400,4.07,4.26,4.01,4.26,63400,0.0,1.0
2006-08-10,4.41,4.45,3.98,4.04,52000,4.41,4.45,3.98,4.04,52000,0.0,1.0
2006-08-11,4.1,4.23,3.79,4.04,251900,4.1,4.23,3.79,4.04,251900,0.0,1.0
2006-08-14,4.06,4.18,4.03,4.12,96100,4.06,4.18,4.03,4.12,96100,0.0,1.0
2006-08-15,4.1,4.19,4.05,4.15,62000,4.1,4.19,4.05,4.15,62000,0.0,1.0
2006-08-16,4.09,4.15,4.0,4.14,412000,4.09,4.15,4.0,4.14,412000,0.0,1.0
2006-08-17,4.06,4.1,4.0,4.05,73800,4.06,4.1,4.0,4.05,73800,0.0,1.0
2006-08-18,4.07,4.1,3.98,4.1,44200,4.07,4.1,3.98,4.1,44200,0.0,1.0
2006-08-21,4.01,4.0425,3.98,4.04,30400,4.01,4.0425,3.98,4.04,30400,0.0,1.0
2006-08-22,3.99,4.05,3.87,4.0,179700,3.99,4.05,3.87,4.0,179700,0.0,1.0
2006-08-23,4.18,4.2,3.94,4.03,134800,4.18,4.2,3.94,4.03,134800,0.0,1.0
2006-08-24,4.14,4.25,4.02,4.21,222200,4.14,4.25,4.02,4.21,222200,0.0,1.0
2006-08-25,4.17,4.18,4.09,4.12,249800,4.17,4.18,4.09,4.12,249800,0.0,1.0
2006-08-28,4.19,4.21,4.1,4.2,234100,4.19,4.21,4.1,4.2,234100,0.0,1.0
2006-08-29,4.45,4.47,4.22,4.24,665700,4.45,4.47,4.22,4.24,665700,0.0,1.0
2006-08-30,4.39,4.5,4.36,4.44,203200,4.39,4.5,4.36,4.44,203200,0.0,1.0
2006-08-31,4.13,4.44,3.87,4.44,1131200,4.13,4.44,3.87,4.44,1131200,0.0,1.0
2006-09-01,4.16,4.24,4.0,4.14,224500,4.16,4.24,4.0,4.14,224500,0.0,1.0
2006-09-05,4.09,4.18,4.01,4.16,418600,4.09,4.18,4.01,4.16,418600,0.0,1.0
2006-09-06,3.95,4.07,3.95,4.05,176100,3.95,4.07,3.95,4.05,176100,0.0,1.0
2006-09-07,4.05,4.06,3.91,3.92,421200,4.05,4.06,3.91,3.92,421200,0.0,1.0
2006-09-08,4.02,4.05,3.98,4.05,389100,4.02,4.05,3.98,4.05,389100,0.0,1.0
2006-09-11,4.01,4.04,3.93,4.01,68900,4.01,4.04,3.93,4.01,68900,0.0,1.0
2006-09-12,4.07,4.09,3.98,4.0,100700,4.07,4.09,3.98,4.0,100700,0.0,1.0
2006-09-13,4.1,4.11,4.04,4.1,134000,4.1,4.11,4.04,4.1,134000,0.0,1.0
2006-09-14,4.1,4.14,4.06,4.07,224600,4.1,4.14,4.06,4.07,224600,0.0,1.0
2006-09-15,4.1,4.15,4.05,4.14,342600,4.1,4.15,4.05,4.14,342600,0.0,1.0
2006-09-18,4.01,4.11,4.01,4.08,94000,4.01,4.11,4.01,4.08,94000,0.0,1.0
2006-09-19,4.3,4.35,3.9,4.01,350100,4.3,4.35,3.9,4.01,350100,0.0,1.0
2006-09-20,4.14,4.3,4.1,4.3,386300,4.14,4.3,4.1,4.3,386300,0.0,1.0
2006-09-21,4.13,4.22,4.1,4.17,719100,4.13,4.22,4.1,4.17,719100,0.0,1.0
2006-09-22,4.11,4.14,4.02,4.1,465900,4.11,4.14,4.02,4.1,465900,0.0,1.0
2006-09-25,4.24,4.32,4.07,4.11,101500,4.24,4.32,4.07,4.11,101500,0.0,1.0
2006-09-26,4.03,4.26,4.02,4.26,111700,4.03,4.26,4.02,4.26,111700,0.0,1.0
2006-09-27,4.08,4.15,4.02,4.02,527100,4.08,4.15,4.02,4.02,527100,0.0,1.0
2006-09-28,4.17,4.21,4.05,4.1,138300,4.17,4.21,4.05,4.1,138300,0.0,1.0
2006-09-29,4.19,4.22,4.12,4.16,459400,4.19,4.22,4.12,4.16,459400,0.0,1.0
2006-10-02,4.03,4.15,3.94,4.15,440300,4.03,4.15,3.94,4.15,440300,0.0,1.0
2006-10-03,3.97,4.06,3.95,4.0,114100,3.97,4.06,3.95,4.0,114100,0.0,1.0
2006-10-04,4.18,4.2,3.95,3.97,158200,4.18,4.2,3.95,3.97,158200,0.0,1.0
2006-10-05,4.2,4.23,4.16,4.18,146300,4.2,4.23,4.16,4.18,146300,0.0,1.0
2006-10-06,4.21,4.26,4.15,4.1604,60400,4.21,4.26,4.15,4.1604,60400,0.0,1.0
2006-10-09,4.11,4.26,4.03,4.22,140000,4.11,4.26,4.03,4.22,140000,0.0,1.0
2006-10-10,4.1,4.13,4.04,4.12,90800,4.1,4.13,4.04,4.12,90800,0.0,1.0
2006-10-11,4.15,4.24,4.05,4.1,126400,4.15,4.24,4.05,4.1,126400,0.0,1.0
2006-10-12,4.23,4.3,4.14,4.2,213000,4.23,4.3,4.14,4.2,213000,0.0,1.0
2006-10-13,4.24,4.28,4.2,4.25,129800,4.24,4.28,4.2,4.25,129800,0.0,1.0
2006-10-16,4.35,4.35,4.2504,4.27,147900,4.35,4.35,4.2504,4.27,147900,0.0,1.0
2006-10-17,4.22,4.34,4.2,4.34,84200,4.22,4.34,4.2,4.34,84200,0.0,1.0
2006-10-18,4.25,4.3,4.2,4.25,92000,4.25,4.3,4.2,4.25,92000,0.0,1.0
2006-10-19,4.38,4.47,4.24,4.25,191600,4.38,4.47,4.24,4.25,191600,0.0,1.0
2006-10-20,4.35,4.45,4.32,4.45,121600,4.35,4.45,4.32,4.45,121600,0.0,1.0
2006-10-23,4.31,4.41,4.28,4.35,177600,4.31,4.41,4.28,4.35,177600,0.0,1.0
2006-10-24,4.19,4.32,4.17,4.31,91200,4.19,4.32,4.17,4.31,91200,0.0,1.0
2006-10-25,4.21,4.25,4.09,4.2,99700,4.21,4.25,4.09,4.2,99700,0.0,1.0
2006-10-26,4.31,4.38,4.2,4.3,2523400,4.31,4.38,4.2,4.3,2523400,0.0,1.0
2006-10-27,4.16,4.36,4.16,4.31,513000,4.16,4.36,4.16,4.31,513000,0.0,1.0
2006-10-30,4.33,4.37,4.15,4.18,125400,4.33,4.37,4.15,4.18,125400,0.0,1.0
2006-10-31,4.28,4.37,4.26,4.37,140500,4.28,4.37,4.26,4.37,140500,0.0,1.0
2006-11-01,4.09,4.3,3.99,4.29,186400,4.09,4.3,3.99,4.29,186400,0.0,1.0
2006-11-02,4.15,4.37,4.03,4.04,215500,4.15,4.37,4.03,4.04,215500,0.0,1.0
2006-11-03,4.14,4.26,4.1,4.17,72500,4.14,4.26,4.1,4.17,72500,0.0,1.0
2006-11-06,4.19,4.23,4.1501,4.2,188500,4.19,4.23,4.1501,4.2,188500,0.0,1.0
2006-11-07,4.16,4.24,4.13,4.17,238900,4.16,4.24,4.13,4.17,238900,0.0,1.0
2006-11-08,4.2,4.25,4.12,4.12,188900,4.2,4.25,4.12,4.12,188900,0.0,1.0
2006-11-09,4.19,4.23,4.14,4.23,2032300,4.19,4.23,4.14,4.23,2032300,0.0,1.0
2006-11-10,4.03,4.19,3.97,4.18,375400,4.03,4.19,3.97,4.18,375400,0.0,1.0
2006-11-13,4.16,4.18,4.0,4.03,171600,4.16,4.18,4.0,4.03,171600,0.0,1.0
2006-11-14,4.3,4.32,4.2,4.23,730700,4.3,4.32,4.2,4.23,730700,0.0,1.0
2006-11-15,4.32,4.43,4.26,4.37,928800,4.32,4.43,4.26,4.37,928800,0.0,1.0
2006-11-16,4.25,4.4,4.16,4.38,395700,4.25,4.4,4.16,4.38,395700,0.0,1.0
2006-11-17,4.28,4.32,4.15,4.25,192800,4.28,4.32,4.15,4.25,192800,0.0,1.0
2006-11-20,4.36,4.39,4.17,4.29,3729200,4.36,4.39,4.17,4.29,3729200,0.0,1.0
2006-11-21,4.34,4.39,4.29,4.37,209100,4.34,4.39,4.29,4.37,209100,0.0,1.0
2006-11-22,4.32,4.35,4.26,4.35,63300,4.32,4.35,4.26,4.35,63300,0.0,1.0
2006-11-24,4.33,4.39,4.27,4.3,722700,4.33,4.39,4.27,4.3,722700,0.0,1.0
2006-11-27,4.33,4.4,4.28,4.31,290500,4.33,4.4,4.28,4.31,290500,0.0,1.0
2006-11-28,4.35,4.4,4.3,4.33,223000,4.35,4.4,4.3,4.33,223000,0.0,1.0
2006-11-29,4.5,4.52,4.35,4.35,403100,4.5,4.52,4.35,4.35,403100,0.0,1.0
2006-11-30,4.56,4.65,4.52,4.53,405800,4.56,4.65,4.52,4.53,405800,0.0,1.0
2006-12-01,4.54,4.63,4.48,4.55,308400,4.54,4.63,4.48,4.55,308400,0.0,1.0
2006-12-04,4.69,4.75,4.56,4.56,639000,4.69,4.75,4.56,4.56,639000,0.0,1.0
2006-12-05,4.76,4.78,4.64,4.72,632200,4.76,4.78,4.64,4.72,632200,0.0,1.0
2006-12-06,5.08,5.11,4.74,4.74,1344900,5.08,5.11,4.74,4.74,1344900,0.0,1.0
2006-12-07,5.0,5.07,4.87,5.05,374800,5.0,5.07,4.87,5.05,374800,0.0,1.0
2006-12-08,5.07,5.11,5.02,5.02,222500,5.07,5.11,5.02,5.02,222500,0.0,1.0
2006-12-11,5.04,5.22,4.92,5.08,135500,5.04,5.22,4.92,5.08,135500,0.0,1.0
2006-12-12,5.0,5.11,4.95,5.07,203800,5.0,5.11,4.95,5.07,203800,0.0,1.0
2006-12-13,5.0,5.07,4.87,5.07,132900,5.0,5.07,4.87,5.07,132900,0.0,1.0
2006-12-14,4.93,5.0,4.85,5.0,159300,4.93,5.0,4.85,5.0,159300,0.0,1.0
2006-12-15,5.16,5.35,4.9,4.94,536700,5.16,5.35,4.9,4.94,536700,0.0,1.0
2006-12-18,5.11,5.41,5.08,5.23,333000,5.11,5.41,5.08,5.23,333000,0.0,1.0
2006-12-19,5.15,5.17,4.94,5.1,323200,5.15,5.17,4.94,5.1,323200,0.0,1.0
2006-12-20,5.15,5.2,5.1,5.2,119700,5.15,5.2,5.1,5.2,119700,0.0,1.0
2006-12-21,5.17,5.22,5.09,5.18,492300,5.17,5.22,5.09,5.18,492300,0.0,1.0
2006-12-22,5.41,5.46,5.18,5.2,1965100,5.41,5.46,5.18,5.2,1965100,0.0,1.0
2006-12-26,5.49,5.76,5.42,5.53,158400,5.49,5.76,5.42,5.53,158400,0.0,1.0
2006-12-27,5.55,5.67,5.5,5.63,167200,5.55,5.67,5.5,5.63,167200,0.0,1.0
2006-12-28,5.55,5.67,5.46,5.67,239400,5.55,5.67,5.46,5.67,239400,0.0,1.0
2006-12-29,5.51,5.64,5.33,5.53,346000,5.51,5.64,5.33,5.53,346000,0.0,1.0
2007-01-03,5.52,5.64,5.44,5.58,515800,5.52,5.64,5.44,5.58,515800,0.0,1.0
2007-01-04,5.62,5.69,5.4,5.55,293200,5.62,5.69,5.4,5.55,293200,0.0,1.0
2007-01-05,5.55,5.58,5.44,5.57,396900,5.55,5.58,5.44,5.57,396900,0.0,1.0
2007-01-08,5.45,5.51,5.36,5.47,279100,5.45,5.51,5.36,5.47,279100,0.0,1.0
2007-01-09,5.34,5.43,5.24,5.4,208900,5.34,5.43,5.24,5.4,208900,0.0,1.0
2007-01-10,5.28,5.31,5.2,5.29,113500,5.28,5.31,5.2,5.29,113500,0.0,1.0
2007-01-11,5.26,5.41,5.22,5.3,1667300,5.26,5.41,5.22,5.3,1667300,0.0,1.0
2007-01-12,5.48,5.52,5.21,5.25,340600,5.48,5.52,5.21,5.25,340600,0.0,1.0
2007-01-16,5.39,5.55,5.3,5.54,244400,5.39,5.55,5.3,5.54,244400,0.0,1.0
2007-01-17,5.35,5.41,5.22,5.33,444100,5.35,5.41,5.22,5.33,444100,0.0,1.0
2007-01-18,5.39,5.42,5.22,5.32,335200,5.39,5.42,5.22,5.32,335200,0.0,1.0
2007-01-19,5.47,5.55,5.3,5.34,760000,5.47,5.55,5.3,5.34,760000,0.0,1.0
2007-01-22,5.59,5.63,5.25,5.25,466700,5.59,5.63,5.25,5.25,466700,0.0,1.0
2007-01-23,5.88,6.11,5.61,5.64,1310100,5.88,6.11,5.61,5.64,1310100,0.0,1.0
2007-01-24,5.83,6.11,5.75,6.02,2881200,5.83,6.11,5.75,6.02,2881200,0.0,1.0
2007-01-25,5.73,5.85,5.67,5.85,402900,5.73,5.85,5.67,5.85,402900,0.0,1.0
2007-01-26,5.73,5.76,5.55,5.74,304600,5.73,5.76,5.55,5.74,304600,0.0,1.0
2007-01-29,5.82,5.92,5.7,5.8,192500,5.82,5.92,5.7,5.8,192500,0.0,1.0
2007-01-30,5.7,5.82,5.56,5.82,166900,5.7,5.82,5.56,5.82,166900,0.0,1.0
2007-01-31,5.78,5.85,5.57,5.7,460600,5.78,5.85,5.57,5.7,460600,0.0,1.0
2007-02-01,5.71,5.86,5.69,5.78,451700,5.71,5.86,5.69,5.78,451700,0.0,1.0
2007-02-02,5.74,5.8,5.7,5.73,143500,5.74,5.8,5.7,5.73,143500,0.0,1.0
2007-02-05,5.65,5.77,5.65,5.74,157500,5.65,5.77,5.65,5.74,157500,0.0,1.0
2007-02-06,5.84,5.97,5.73,5.74,951900,5.84,5.97,5.73,5.74,951900,0.0,1.0
2007-02-07,5.87,5.88,5.76,5.85,199500,5.87,5.88,5.76,5.85,199500,0.0,1.0
2007-02-08,5.76,5.88,5.7,5.84,138500,5.76,5.88,5.7,5.84,138500,0.0,1.0
2007-02-09,5.82,5.9,5.75,5.75,226500,5.82,5.9,5.75,5.75,226500,0.0,1.0
2007-02-12,5.77,5.88,5.76,5.76,1564900,5.77,5.88,5.76,5.76,1564900,0.0,1.0
2007-02-13,5.78,5.84,5.76,5.79,151200,5.78,5.84,5.76,5.79,151200,0.0,1.0
2007-02-14,5.68,5.8,5.64,5.77,319700,5.68,5.8,5.64,5.77,319700,0.0,1.0
2007-02-15,5.57,5.72,5.51,5.69,286100,5.57,5.72,5.51,5.69,286100,0.0,1.0
2007-02-16,5.55,5.6,5.37,5.56,314900,5.55,5.6,5.37,5.56,314900,0.0,1.0
2007-02-20,5.54,5.58,5.42,5.55,166200,5.54,5.58,5.42,5.55,166200,0.0,1.0
2007-02-21,5.75,5.79,5.45,5.45,205900,5.75,5.79,5.45,5.45,205900,0.0,1.0
2007-02-22,5.7,5.79,5.6,5.75,550500,5.7,5.79,5.6,5.75,550500,0.0,1.0
2007-02-23,5.64,5.7,5.48,5.7,159900,5.64,5.7,5.48,5.7,159900,0.0,1.0
2007-02-26,5.74,5.839,5.65,5.7,1009300,5.74,5.839,5.65,5.7,1009300,0.0,1.0
2007-02-27,5.53,5.65,4.95,5.2,456800,5.53,5.65,4.95,5.2,456800,0.0,1.0
2007-02-28,5.47,5.54,5.26,5.42,358600,5.47,5.54,5.26,5.42,358600,0.0,1.0
2007-03-01,5.47,5.55,5.21,5.22,525000,5.47,5.55,5.21,5.22,525000,0.0,1.0
2007-03-02,5.35,5.52,5.22,5.42,300200,5.35,5.52,5.22,5.42,300200,0.0,1.0
2007-03-05,5.03,5.3,4.45,5.1401,449400,5.03,5.3,4.45,5.1401,449400,0.0,1.0
2007-03-06,5.36,5.48,5.09,5.1,316800,5.36,5.48,5.09,5.1,316800,0.0,1.0
2007-03-07,5.36,5.52,5.18,5.34,226200,5.36,5.52,5.18,5.34,226200,0.0,1.0
2007-03-08,5.64,5.72,5.35,5.41,285400,5.64,5.72,5.35,5.41,285400,0.0,1.0
2007-03-09,5.55,5.75,5.35,5.75,560400,5.55,5.75,5.35,5.75,560400,0.0,1.0
2007-03-12,5.53,5.57,5.4,5.43,335400,5.53,5.57,5.4,5.43,335400,0.0,1.0
2007-03-13,5.52,5.55,5.4,5.43,217500,5.52,5.55,5.4,5.43,217500,0.0,1.0
2007-03-14,5.46,5.57,5.34,5.43,476000,5.46,5.57,5.34,5.43,476000,0.0,1.0
2007-03-15,5.74,5.88,5.38,5.4,411000,5.74,5.88,5.38,5.4,411000,0.0,1.0
2007-03-16,5.77,5.98,5.72,5.91,1222400,5.77,5.98,5.72,5.91,1222400,0.0,1.0
2007-03-19,5.93,6.18,5.77,5.81,1440100,5.93,6.18,5.77,5.81,1440100,0.0,1.0
2007-03-20,6.3,6.31,5.94,5.95,816400,6.3,6.31,5.94,5.95,816400,0.0,1.0
2007-03-21,6.54,6.605,5.76,6.33,2214500,6.54,6.605,5.76,6.33,2214500,0.0,1.0
2007-03-22,6.41,6.79,6.36,6.67,757000,6.41,6.79,6.36,6.67,757000,0.0,1.0
2007-03-23,6.26,6.49,6.25,6.39,270200,6.26,6.49,6.25,6.39,270200,0.0,1.0
2007-03-26,6.6,6.69,6.281,6.4,1035800,6.6,6.69,6.281,6.4,1035800,0.0,1.0
2007-03-27,6.48,6.75,6.43,6.7,545500,6.48,6.75,6.43,6.7,545500,0.0,1.0
2007-03-28,6.56,6.64,6.4,6.46,1044500,6.56,6.64,6.4,6.46,1044500,0.0,1.0
2007-03-29,6.46,6.65,6.41,6.62,245800,6.46,6.65,6.41,6.62,245800,0.0,1.0
2007-03-30,6.5,6.54,6.35,6.48,316900,6.5,6.54,6.35,6.48,316900,0.0,1.0
2007-04-02,6.45,6.8,6.41,6.8,337900,6.45,6.8,6.41,6.8,337900,0.0,1.0
2007-04-03,6.27,6.6,6.23,6.55,479500,6.27,6.6,6.23,6.55,479500,0.0,1.0
2007-04-04,6.29,6.3,6.06,6.28,450600,6.29,6.3,6.06,6.28,450600,0.0,1.0
2007-04-05,6.56,6.56,6.28,6.29,608300,6.56,6.56,6.28,6.29,608300,0.0,1.0
2007-04-09,6.59,6.7,6.5,6.58,1307800,6.59,6.7,6.5,6.58,1307800,0.0,1.0
2007-04-10,6.58,6.6,6.47,6.59,202800,6.58,6.6,6.47,6.59,202800,0.0,1.0
2007-04-11,6.96,6.99,6.54,6.6,1207600,6.96,6.99,6.54,6.6,1207600,0.0,1.0
2007-04-12,7.11,7.2,6.81,6.92,3200100,7.11,7.2,6.81,6.92,3200100,0.0,1.0
2007-04-13,7.41,7.53,7.05,7.12,3529200,7.41,7.53,7.05,7.12,3529200,0.0,1.0
2007-04-16,8.0,8.12,7.47,7.55,3261900,8.0,8.12,7.47,7.55,3261900,0.0,1.0
2007-04-17,7.89,7.95,7.6,7.95,785200,7.89,7.95,7.6,7.95,785200,0.0,1.0
2007-04-18,7.83,7.9,7.76,7.84,479300,7.83,7.9,7.76,7.84,479300,0.0,1.0
2007-04-19,7.64,7.81,7.41,7.8,966200,7.64,7.81,7.41,7.8,966200,0.0,1.0
2007-04-20,7.69,7.85,7.64,7.85,559200,7.69,7.85,7.64,7.85,559200,0.0,1.0
2007-04-23,7.56,7.71,7.55,7.71,490500,7.56,7.71,7.55,7.71,490500,0.0,1.0
2007-04-24,7.8,7.85,7.45,7.65,379700,7.8,7.85,7.45,7.65,379700,0.0,1.0
2007-04-25,7.65,8.1,7.64,8.1,780400,7.65,8.1,7.64,8.1,780400,0.0,1.0
2007-04-26,7.71,7.78,7.42,7.5,650600,7.71,7.78,7.42,7.5,650600,0.0,1.0
2007-04-27,7.69,7.77,7.55,7.67,332500,7.69,7.77,7.55,7.67,332500,0.0,1.0
2007-04-30,7.67,7.78,7.48,7.7,414500,7.67,7.78,7.48,7.7,414500,0.0,1.0
2007-05-01,7.68,7.71,7.48,7.57,335300,7.68,7.71,7.48,7.57,335300,0.0,1.0
2007-05-02,7.73,7.79,7.67,7.704,281200,7.73,7.79,7.67,7.704,281200,0.0,1.0
2007-05-03,7.65,7.89,7.6,7.71,410400,7.65,7.89,7.6,7.71,410400,0.0,1.0
2007-05-04,7.66,7.71,7.56,7.7,458100,7.66,7.71,7.56,7.7,458100,0.0,1.0
2007-05-07,7.89,7.89,7.66,7.66,355800,7.89,7.89,7.66,7.66,355800,0.0,1.0
2007-05-08,8.03,8.05,7.69,7.88,620200,8.03,8.05,7.69,7.88,620200,0.0,1.0
2007-05-09,8.01,8.1,7.85,7.99,748500,8.01,8.1,7.85,7.99,748500,0.0,1.0
2007-05-10,8.26,8.37,7.82,7.9,1235600,8.26,8.37,7.82,7.9,1235600,0.0,1.0
2007-05-11,8.16,8.55,7.86,8.37,1235500,8.16,8.55,7.86,8.37,1235500,0.0,1.0
2007-05-14,8.63,8.75,8.17,8.17,1403700,8.63,8.75,8.17,8.17,1403700,0.0,1.0
2007-05-15,8.6,8.8444,8.5,8.6,1162200,8.6,8.8444,8.5,8.6,1162200,0.0,1.0
2007-05-16,8.69,8.7,8.55,8.6,730100,8.69,8.7,8.55,8.6,730100,0.0,1.0
2007-05-17,8.59,8.68,8.52,8.63,1052400,8.59,8.68,8.52,8.63,1052400,0.0,1.0
2007-05-18,8.57,8.64,8.4,8.56,2287700,8.57,8.64,8.4,8.56,2287700,0.0,1.0
2007-05-21,8.78,8.96,8.55,8.55,1253700,8.78,8.96,8.55,8.55,1253700,0.0,1.0
2007-05-22,8.92,9.05,8.87,8.96,2155100,8.92,9.05,8.87,8.96,2155100,0.0,1.0
2007-05-23,8.87,9.13,8.83,8.95,966900,8.87,9.13,8.83,8.95,966900,0.0,1.0
2007-05-24,8.69,8.98,8.61,8.87,541300,8.69,8.98,8.61,8.87,541300,0.0,1.0
2007-05-25,8.84,8.97,8.72,8.75,593500,8.84,8.97,8.72,8.75,593500,0.0,1.0
2007-05-29,9.07,9.15,8.88,9.05,802300,9.07,9.15,8.88,9.05,802300,0.0,1.0
2007-05-30,9.1,9.14,8.94,9.01,440800,9.1,9.14,8.94,9.01,440800,0.0,1.0
2007-05-31,9.05,9.18,8.95,9.18,325000,9.05,9.18,8.95,9.18,325000,0.0,1.0
2007-06-01,9.2,9.24,9.08,9.11,523000,9.2,9.24,9.08,9.11,523000,0.0,1.0
2007-06-04,9.47,9.58,9.2,9.2,1728100,9.47,9.58,9.2,9.2,1728100,0.0,1.0
2007-06-05,9.36,9.5,9.2,9.47,1063100,9.36,9.5,9.2,9.47,1063100,0.0,1.0
2007-06-06,9.21,9.55,9.15,9.35,884200,9.21,9.55,9.15,9.35,884200,0.0,1.0
2007-06-07,8.8,9.19,8.75,9.15,941100,8.8,9.19,8.75,9.15,941100,0.0,1.0
2007-06-08,8.98,9.11,8.7,8.8,599900,8.98,9.11,8.7,8.8,599900,0.0,1.0
2007-06-11,8.99,9.16,8.9152,9.16,423100,8.99,9.16,8.9152,9.16,423100,0.0,1.0
2007-06-12,8.81,8.99,8.75,8.92,427800,8.81,8.99,8.75,8.92,427800,0.0,1.0
2007-06-13,8.9,9.0,8.76,8.76,622700,8.9,9.0,8.76,8.76,622700,0.0,1.0
2007-06-14,8.75,8.95,8.68,8.95,2546100,8.75,8.95,8.68,8.95,2546100,0.0,1.0
2007-06-15,8.87,9.0,8.66,8.82,1391200,8.87,9.0,8.66,8.82,1391200,0.0,1.0
2007-06-18,8.9,8.99,8.85,8.91,481700,8.9,8.99,8.85,8.91,481700,0.0,1.0
2007-06-19,9.0,9.09,8.84,8.84,620300,9.0,9.09,8.84,8.84,620300,0.0,1.0
2007-06-20,8.79,9.06,8.59,8.67,489000,8.79,9.06,8.59,8.67,489000,0.0,1.0
2007-06-21,8.95,8.97,8.75,8.81,610600,8.95,8.97,8.75,8.81,610600,0.0,1.0
2007-06-22,9.02,9.02,8.82,8.97,801200,9.02,9.02,8.82,8.97,801200,0.0,1.0
2007-06-25,8.84,8.9,8.58,8.88,1064400,8.84,8.9,8.58,8.88,1064400,0.0,1.0
2007-06-26,8.95,8.97,8.83,8.94,437100,8.95,8.97,8.83,8.94,437100,0.0,1.0
2007-06-27,8.97,8.99,8.8301,8.8301,517700,8.97,8.99,8.8301,8.8301,517700,0.0,1.0
2007-06-28,9.05,9.24,8.96,9.0,883900,9.05,9.24,8.96,9.0,883900,0.0,1.0
2007-06-29,9.14,9.33,9.07,9.13,588100,9.14,9.33,9.07,9.13,588100,0.0,1.0
2007-07-02,9.49,9.58,9.23,9.28,827700,9.49,9.58,9.23,9.28,827700,0.0,1.0
2007-07-03,9.82,10.15,9.77,10.04,1225400,9.82,10.15,9.77,10.04,1225400,0.0,1.0
2007-07-05,10.0,10.15,9.8,9.98,966300,10.0,10.15,9.8,9.98,966300,0.0,1.0
2007-07-06,10.08,10.1,9.94,10.05,692200,10.08,10.1,9.94,10.05,692200,0.0,1.0
2007-07-09,10.19,10.44,10.01,10.15,1023500,10.19,10.44,10.01,10.15,1023500,0.0,1.0
2007-07-10,9.81,10.19,9.74,9.99,1322800,9.81,10.19,9.74,9.99,1322800,0.0,1.0
2007-07-11,10.0,10.11,9.71,9.75,601500,10.0,10.11,9.71,9.75,601500,0.0,1.0
2007-07-12,9.99,10.18,9.82,10.1,544900,9.99,10.18,9.82,10.1,544900,0.0,1.0
2007-07-13,9.87,9.98,9.8,9.93,314400,9.87,9.98,9.8,9.93,314400,0.0,1.0
2007-07-16,9.93,10.07,9.81,10.0,374000,9.93,10.07,9.81,10.0,374000,0.0,1.0
2007-07-17,9.91,10.03,9.86,9.95,449200,9.91,10.03,9.86,9.95,449200,0.0,1.0
2007-07-18,9.81,9.95,9.71,9.85,334000,9.81,9.95,9.71,9.85,334000,0.0,1.0
2007-07-19,9.91,9.96,9.85,9.89,239400,9.91,9.96,9.85,9.89,239400,0.0,1.0
2007-07-20,9.71,9.89,9.5,9.89,652600,9.71,9.89,9.5,9.89,652600,0.0,1.0
2007-07-23,9.67,9.85,9.6,9.71,673400,9.67,9.85,9.6,9.71,673400,0.0,1.0
2007-07-24,9.48,9.69,9.3,9.54,623700,9.48,9.69,9.3,9.54,623700,0.0,1.0
2007-07-25,9.03,9.53,7.67,9.53,1813200,9.03,9.53,7.67,9.53,1813200,0.0,1.0
2007-07-26,8.16,8.96,7.77,8.96,1260400,8.16,8.96,7.77,8.96,1260400,0.0,1.0
2007-07-27,7.82,9.03,7.81,8.25,741000,7.82,9.03,7.81,8.25,741000,0.0,1.0
2007-07-30,8.25,8.45,7.5,8.45,1268900,8.25,8.45,7.5,8.45,1268900,0.0,1.0
2007-07-31,8.39,8.65,8.14,8.6,1034600,8.39,8.65,8.14,8.6,1034600,0.0,1.0
2007-08-01,8.27,8.5,7.9,8.5,925900,8.27,8.5,7.9,8.5,925900,0.0,1.0
2007-08-02,8.3,8.37,8.04,8.29,498400,8.3,8.37,8.04,8.29,498400,0.0,1.0
2007-08-03,8.03,8.41,7.95,8.38,558400,8.03,8.41,7.95,8.38,558400,0.0,1.0
2007-08-06,7.98,8.5,7.82,8.45,1021400,7.98,8.5,7.82,8.45,1021400,0.0,1.0
2007-08-07,8.39,8.39,7.99,8.13,1222700,8.39,8.39,7.99,8.13,1222700,0.0,1.0
2007-08-08,8.58,8.79,8.44,8.48,1227900,8.58,8.79,8.44,8.48,1227900,0.0,1.0
2007-08-09,8.25,8.5,8.02,8.3,1284900,8.25,8.5,8.02,8.3,1284900,0.0,1.0
2007-08-10,8.3,8.45,7.33,8.06,1273400,8.3,8.45,7.33,8.06,1273400,0.0,1.0
2007-08-13,8.23,8.59,8.22,8.45,1165000,8.23,8.59,8.22,8.45,1165000,0.0,1.0
2007-08-14,7.81,8.27,7.81,8.19,540200,7.81,8.27,7.81,8.19,540200,0.0,1.0
2007-08-15,7.4,7.77,7.39,7.75,920600,7.4,7.77,7.39,7.75,920600,0.0,1.0
2007-08-16,7.21,7.63,6.92,7.14,1284500,7.21,7.63,6.92,7.14,1284500,0.0,1.0
2007-08-17,7.35,8.44,7.22,7.49,625000,7.35,8.44,7.22,7.49,625000,0.0,1.0
2007-08-20,7.61,7.99,7.37,7.99,510200,7.61,7.99,7.37,7.99,510200,0.0,1.0
2007-08-21,7.69,7.79,7.36,7.36,477700,7.69,7.79,7.36,7.36,477700,0.0,1.0
2007-08-22,7.94,7.99,7.76,7.79,814200,7.94,7.99,7.76,7.79,814200,0.0,1.0
2007-08-23,7.97,8.1,7.9,7.96,639000,7.97,8.1,7.9,7.96,639000,0.0,1.0
2007-08-24,8.19,8.21,7.92,7.99,693400,8.19,8.21,7.92,7.99,693400,0.0,1.0
2007-08-27,8.12,8.17,7.95,8.12,411400,8.12,8.17,7.95,8.12,411400,0.0,1.0
2007-08-28,7.85,8.09,7.75,7.91,338800,7.85,8.09,7.75,7.91,338800,0.0,1.0
2007-08-29,8.06,8.09,7.81,7.91,389200,8.06,8.09,7.81,7.91,389200,0.0,1.0
2007-08-30,8.33,8.5,7.91,7.95,490700,8.33,8.5,7.91,7.95,490700,0.0,1.0
2007-08-31,8.45,8.47,8.25,8.45,270900,8.45,8.47,8.25,8.45,270900,0.0,1.0
2007-09-04,8.57,8.58,8.31,8.43,375500,8.57,8.58,8.31,8.43,375500,0.0,1.0
2007-09-05,8.33,8.54,8.17,8.25,477900,8.33,8.54,8.17,8.25,477900,0.0,1.0
2007-09-06,8.14,8.47,8.03,8.37,336400,8.14,8.47,8.03,8.37,336400,0.0,1.0
2007-09-07,7.94,8.04,7.8,7.98,245400,7.94,8.04,7.8,7.98,245400,0.0,1.0
2007-09-10,8.05,8.11,7.82,8.01,481500,8.05,8.11,7.82,8.01,481500,0.0,1.0
2007-09-11,8.4501,8.5,8.04,8.08,621800,8.4501,8.5,8.04,8.08,621800,0.0,1.0
2007-09-12,8.75,8.83,8.41,8.43,917500,8.75,8.83,8.41,8.43,917500,0.0,1.0
2007-09-13,9.05,9.14,8.73,8.81,1527600,9.05,9.14,8.73,8.81,1527600,0.0,1.0
2007-09-14,9.1,9.15,8.92,9.0,1204100,9.1,9.15,8.92,9.0,1204100,0.0,1.0
2007-09-17,9.14,9.34,8.95,9.05,1334900,9.14,9.34,8.95,9.05,1334900,0.0,1.0
2007-09-18,9.74,9.76,9.02,9.1,594500,9.74,9.76,9.02,9.1,594500,0.0,1.0
2007-09-19,9.75,9.87,9.69,9.85,1477200,9.75,9.87,9.69,9.85,1477200,0.0,1.0
2007-09-20,9.69,9.79,9.46,9.52,428000,9.69,9.79,9.46,9.52,428000,0.0,1.0
2007-09-21,9.83,9.91,9.7,9.76,1159100,9.83,9.91,9.7,9.76,1159100,0.0,1.0
2007-09-24,9.84,10.02,9.8,9.8,699400,9.84,10.02,9.8,9.8,699400,0.0,1.0
2007-09-25,9.79,9.85,9.65,9.84,336300,9.79,9.85,9.65,9.84,336300,0.0,1.0
2007-09-26,9.99,10.0,9.79,9.8,677300,9.99,10.0,9.79,9.8,677300,0.0,1.0
2007-09-27,9.99,9.99,9.77,9.95,390500,9.99,9.99,9.77,9.95,390500,0.0,1.0
2007-09-28,9.89,10.0,9.81,9.98,536100,9.89,10.0,9.81,9.98,536100,0.0,1.0
2007-10-01,9.82,10.12,9.79,9.91,1156500,9.82,10.12,9.79,9.91,1156500,0.0,1.0
2007-10-02,9.88,10.0,9.8,9.84,631400,9.88,10.0,9.8,9.84,631400,0.0,1.0
2007-10-03,9.76,9.9,9.65,9.82,412100,9.76,9.9,9.65,9.82,412100,0.0,1.0
2007-10-04,9.75,9.8,9.6575,9.8,294100,9.75,9.8,9.6575,9.8,294100,0.0,1.0
2007-10-05,9.86,10.0,9.74,9.88,526400,9.86,10.0,9.74,9.88,526400,0.0,1.0
2007-10-08,9.85,9.85,9.66,9.82,336400,9.85,9.85,9.66,9.82,336400,0.0,1.0
2007-10-09,9.87,9.92,9.66,9.85,899900,9.87,9.92,9.66,9.85,899900,0.0,1.0
2007-10-10,9.85,9.95,9.75,9.85,868200,9.85,9.95,9.75,9.85,868200,0.0,1.0
2007-10-11,9.83,9.91,9.73,9.84,537300,9.83,9.91,9.73,9.84,537300,0.0,1.0
2007-10-12,9.8,9.83,9.71,9.8,464700,9.8,9.83,9.71,9.8,464700,0.0,1.0
2007-10-15,9.8,9.85,9.72,9.85,395200,9.8,9.85,9.72,9.85,395200,0.0,1.0
2007-10-16,10.07,10.17,9.73,9.75,1372000,10.07,10.17,9.73,9.75,1372000,0.0,1.0
2007-10-17,10.26,10.44,10.1,10.25,1243200,10.26,10.44,10.1,10.25,1243200,0.0,1.0
2007-10-18,10.41,10.41,10.13,10.25,568100,10.41,10.41,10.13,10.25,568100,0.0,1.0
2007-10-19,10.23,10.4,9.9,10.39,651100,10.23,10.4,9.9,10.39,651100,0.0,1.0
2007-10-22,10.12,10.23,9.85,10.23,359100,10.12,10.23,9.85,10.23,359100,0.0,1.0
2007-10-23,10.31,10.5,10.0,10.1,523500,10.31,10.5,10.0,10.1,523500,0.0,1.0
2007-10-24,10.01,10.3,9.75,10.2,664900,10.01,10.3,9.75,10.2,664900,0.0,1.0
2007-10-25,10.18,10.48,10.01,10.48,765800,10.18,10.48,10.01,10.48,765800,0.0,1.0
2007-10-26,10.38,10.42,10.04,10.25,584200,10.38,10.42,10.04,10.25,584200,0.0,1.0
2007-10-29,10.7,10.93,10.4,10.46,839600,10.7,10.93,10.4,10.46,839600,0.0,1.0
2007-10-30,10.04,10.67,9.92,10.52,1092500,10.04,10.67,9.92,10.52,1092500,0.0,1.0
2007-10-31,10.06,10.41,9.75,10.34,1658400,10.06,10.41,9.75,10.34,1658400,0.0,1.0
2007-11-01,9.74,10.0,9.65,9.95,774300,9.74,10.0,9.65,9.95,774300,0.0,1.0
2007-11-02,9.53,9.77,9.15,9.69,608900,9.53,9.77,9.15,9.69,608900,0.0,1.0
2007-11-05,9.56,9.93,9.06,9.06,528200,9.56,9.93,9.06,9.06,528200,0.0,1.0
2007-11-06,9.7,9.75,9.53,9.59,579300,9.7,9.75,9.53,9.59,579300,0.0,1.0
2007-11-07,9.34,9.68,9.28,9.5,719400,9.34,9.68,9.28,9.5,719400,0.0,1.0
2007-11-08,9.35,9.55,8.94,9.26,906700,9.35,9.55,8.94,9.26,906700,0.0,1.0
2007-11-09,9.97,10.33,9.23,9.45,3415500,9.97,10.33,9.23,9.45,3415500,0.0,1.0
2007-11-12,9.87,10.21,9.81,9.98,1422400,9.87,10.21,9.81,9.98,1422400,0.0,1.0
2007-11-13,9.82,10.05,9.57,9.94,1278000,9.82,10.05,9.57,9.94,1278000,0.0,1.0
2007-11-14,9.83,10.0,9.71,9.86,1088800,9.83,10.0,9.71,9.86,1088800,0.0,1.0
2007-11-15,9.7,9.8,9.67,9.8,748400,9.7,9.8,9.67,9.8,748400,0.0,1.0
2007-11-16,9.77,9.95,9.62,9.86,1279400,9.77,9.95,9.62,9.86,1279400,0.0,1.0
2007-11-19,10.1,10.17,9.71,9.81,2542700,10.1,10.17,9.71,9.81,2542700,0.0,1.0
2007-11-20,9.8,10.27,9.75,10.21,1793000,9.8,10.27,9.75,10.21,1793000,0.0,1.0
2007-11-21,9.67,9.99,9.46,9.88,899700,9.67,9.99,9.46,9.88,899700,0.0,1.0
2007-11-23,9.9,9.95,9.67,9.79,222200,9.9,9.95,9.67,9.79,222200,0.0,1.0
2007-11-26,9.8,10.15,9.76,9.93,567100,9.8,10.15,9.76,9.93,567100,0.0,1.0
2007-11-27,9.8,10.03,9.75,9.75,1143800,9.8,10.03,9.75,9.75,1143800,0.0,1.0
2007-11-28,9.96,10.03,9.85,9.89,1085300,9.96,10.03,9.85,9.89,1085300,0.0,1.0
2007-11-29,10.25,10.3,9.76,9.92,1221500,10.25,10.3,9.76,9.92,1221500,0.0,1.0
2007-11-30,10.25,10.69,10.01,10.48,2349600,10.25,10.69,10.01,10.48,2349600,0.0,1.0
2007-12-03,10.27,10.5,10.22,10.33,1807500,10.27,10.5,10.22,10.33,1807500,0.0,1.0
2007-12-04,10.39,10.53,10.2,10.2,1871800,10.39,10.53,10.2,10.2,1871800,0.0,1.0
2007-12-05,10.98,11.14,10.54,10.57,1906600,10.98,11.14,10.54,10.57,1906600,0.0,1.0
2007-12-06,11.31,11.31,10.8,11.16,2286200,11.31,11.31,10.8,11.16,2286200,0.0,1.0
2007-12-07,11.41,11.62,11.27,11.3,1482500,11.41,11.62,11.27,11.3,1482500,0.0,1.0
2007-12-10,11.53,11.78,11.32,11.78,1057500,11.53,11.78,11.32,11.78,1057500,0.0,1.0
2007-12-11,10.92,11.78,10.81,11.642,1297000,10.92,11.78,10.81,11.642,1297000,0.0,1.0
2007-12-12,11.26,11.49,10.96,11.25,838500,11.26,11.49,10.96,11.25,838500,0.0,1.0
2007-12-13,11.18,11.19,10.75,11.19,871200,11.18,11.19,10.75,11.19,871200,0.0,1.0
2007-12-14,11.16,11.31,10.7,11.18,800200,11.16,11.31,10.7,11.18,800200,0.0,1.0
2007-12-17,11.03,11.31,10.92,11.11,728400,11.03,11.31,10.92,11.11,728400,0.0,1.0
2007-12-18,11.11,11.18,10.5,11.18,935400,11.11,11.18,10.5,11.18,935400,0.0,1.0
2007-12-19,11.11,11.2099,10.91,11.07,612500,11.11,11.2099,10.91,11.07,612500,0.0,1.0
2007-12-20,11.54,11.56,11.05,11.23,1466700,11.54,11.56,11.05,11.23,1466700,0.0,1.0
2007-12-21,11.85,11.94,11.54,11.74,2289500,11.85,11.94,11.54,11.74,2289500,0.0,1.0
2007-12-24,11.96,12.0,11.72,11.79,406400,11.96,12.0,11.72,11.79,406400,0.0,1.0
2007-12-26,12.1,12.1,11.6901,11.96,539800,12.1,12.1,11.6901,11.96,539800,0.0,1.0
2007-12-27,11.46,12.09,11.23,12.02,692500,11.46,12.09,11.23,12.02,692500,0.0,1.0
2007-12-28,11.69,11.78,11.35,11.64,875800,11.69,11.78,11.35,11.64,875800,0.0,1.0
2007-12-31,11.56,11.84,11.06,11.75,491400,11.56,11.84,11.06,11.75,491400,0.0,1.0
2008-01-02,11.54,11.78,11.21,11.52,1090900,11.54,11.78,11.21,11.52,1090900,0.0,1.0
2008-01-03,11.7,11.741,11.42,11.55,1159200,11.7,11.741,11.42,11.55,1159200,0.0,1.0
2008-01-04,11.54,11.75,11.49,11.52,1197000,11.54,11.75,11.49,11.52,1197000,0.0,1.0
2008-01-07,11.67,11.92,11.49,11.57,1119800,11.67,11.92,11.49,11.57,1119800,0.0,1.0
2008-01-08,11.45,11.71,11.45,11.67,1223300,11.45,11.71,11.45,11.67,1223300,0.0,1.0
2008-01-09,11.31,11.4,10.98,11.35,900400,11.31,11.4,10.98,11.35,900400,0.0,1.0
2008-01-10,11.67,11.68,11.1,11.16,1049500,11.67,11.68,11.1,11.16,1049500,0.0,1.0
2008-01-11,11.66,11.75,11.36,11.56,805500,11.66,11.75,11.36,11.56,805500,0.0,1.0
2008-01-14,11.56,11.76,11.37,11.76,1513900,11.56,11.76,11.37,11.76,1513900,0.0,1.0
2008-01-15,11.66,11.75,11.36,11.38,952000,11.66,11.75,11.36,11.38,952000,0.0,1.0
2008-01-16,11.61,11.74,11.04,11.65,1120300,11.61,11.74,11.04,11.65,1120300,0.0,1.0
2008-01-17,11.12,11.63,10.81,11.63,1154900,11.12,11.63,10.81,11.63,1154900,0.0,1.0
2008-01-18,10.73,11.19,10.1,11.19,1523500,10.73,11.19,10.1,11.19,1523500,0.0,1.0
2008-01-22,10.16,10.26,9.4,9.9,966900,10.16,10.26,9.4,9.9,966900,0.0,1.0
2008-01-23,11.48,11.59,10.0,10.0,2389700,11.48,11.59,10.0,10.0,2389700,0.0,1.0
2008-01-24,11.28,11.54,11.27,11.54,1191300,11.28,11.54,11.27,11.54,1191300,0.0,1.0
2008-01-25,11.14,11.51,11.03,11.47,952800,11.14,11.51,11.03,11.47,952800,0.0,1.0
2008-01-28,11.28,11.4,11.09,11.25,871300,11.28,11.4,11.09,11.25,871300,0.0,1.0
2008-01-29,10.81,11.38,10.75,11.26,930400,10.81,11.38,10.75,11.26,930400,0.0,1.0
2008-01-30,11.36,11.86,10.65,10.71,1182900,11.36,11.86,10.65,10.71,1182900,0.0,1.0
2008-01-31,11.64,11.65,11.02,11.14,1059300,11.64,11.65,11.02,11.14,1059300,0.0,1.0
2008-02-01,12.18,12.4,11.51,11.67,1697700,12.18,12.4,11.51,11.67,1697700,0.0,1.0
2008-02-04,12.57,12.86,12.24,12.32,1700600,12.57,12.86,12.24,12.32,1700600,0.0,1.0
2008-02-05,12.37,12.63,12.25,12.34,1105700,12.37,12.63,12.25,12.34,1105700,0.0,1.0
2008-02-06,12.6,12.69,12.29,12.29,1139700,12.6,12.69,12.29,12.29,1139700,0.0,1.0
2008-02-07,12.6,12.63,11.94,12.63,1420200,12.6,12.63,11.94,12.63,1420200,0.0,1.0
2008-02-08,12.18,12.52,12.06,12.46,719000,12.18,12.52,12.06,12.46,719000,0.0,1.0
2008-02-11,12.55,12.6,11.87,12.22,961900,12.55,12.6,11.87,12.22,961900,0.0,1.0
2008-02-12,12.84,13.116,12.45,12.53,1668100,12.84,13.116,12.45,12.53,1668100,0.0,1.0
2008-02-13,13.34,13.45,12.92,13.07,1436500,13.34,13.45,12.92,13.07,1436500,0.0,1.0
2008-02-14,12.77,13.38,12.64,13.38,1058600,12.77,13.38,12.64,13.38,1058600,0.0,1.0
2008-02-15,12.91,12.93,12.53,12.8,727400,12.91,12.93,12.53,12.8,727400,0.0,1.0
2008-02-19,13.34,13.74,13.0,13.0,1081700,13.34,13.74,13.0,13.0,1081700,0.0,1.0
2008-02-20,13.2,13.29,13.02,13.21,572300,13.2,13.29,13.02,13.21,572300,0.0,1.0
2008-02-21,13.76,14.04,13.3,13.33,1935500,13.76,14.04,13.3,13.33,1935500,0.0,1.0
2008-02-22,13.42,13.87,13.19,13.7,1254300,13.42,13.87,13.19,13.7,1254300,0.0,1.0
2008-02-25,13.71,13.9,13.51,13.64,1101100,13.71,13.9,13.51,13.64,1101100,0.0,1.0
2008-02-26,13.64,13.8,13.46,13.65,859400,13.64,13.8,13.46,13.65,859400,0.0,1.0
2008-02-27,13.55,13.72,13.53,13.6,980400,13.55,13.72,13.53,13.6,980400,0.0,1.0
2008-02-28,14.29,14.33,13.4,13.7,1689500,14.29,14.33,13.4,13.7,1689500,0.0,1.0
2008-02-29,13.9,14.382,13.82,14.2,1014600,13.9,14.382,13.82,14.2,1014600,0.0,1.0
2008-03-03,13.51,14.11,12.53,13.34,2301700,13.51,14.11,12.53,13.34,2301700,0.0,1.0
2008-03-04,13.39,13.45,13.08,13.41,1857600,13.39,13.45,13.08,13.41,1857600,0.0,1.0
2008-03-05,13.37,13.39,13.07,13.3,941700,13.37,13.39,13.07,13.3,941700,0.0,1.0
2008-03-06,13.27,13.43,13.05,13.26,1262000,13.27,13.43,13.05,13.26,1262000,0.0,1.0
2008-03-07,12.93,13.5,12.85,13.06,943200,12.93,13.5,12.85,13.06,943200,0.0,1.0
2008-03-10,12.42,13.0,12.35,13.0,973800,12.42,13.0,12.35,13.0,973800,0.0,1.0
2008-03-11,13.25,13.31,12.62,12.75,1219800,13.25,13.31,12.62,12.75,1219800,0.0,1.0
2008-03-12,12.98,13.43,12.98,13.43,882000,12.98,13.43,12.98,13.43,882000,0.0,1.0
2008-03-13,13.28,13.31,12.8,13.07,904500,13.28,13.31,12.8,13.07,904500,0.0,1.0
2008-03-14,13.25,13.5,13.0,13.42,1402000,13.25,13.5,13.0,13.42,1402000,0.0,1.0
2008-03-17,12.65,13.14,12.61,12.88,919100,12.65,13.14,12.61,12.88,919100,0.0,1.0
2008-03-18,13.04,13.29,12.7,13.04,1197300,13.04,13.29,12.7,13.04,1197300,0.0,1.0
2008-03-19,12.64,13.33,12.63,13.2,960700,12.64,13.33,12.63,13.2,960700,0.0,1.0
2008-03-20,11.97,12.8,11.54,12.8,2700400,11.97,12.8,11.54,12.8,2700400,0.0,1.0
2008-03-24,12.56,12.59,11.97,11.97,1212300,12.56,12.59,11.97,11.97,1212300,0.0,1.0
2008-03-25,13.36,13.41,12.5,12.62,2067500,13.36,13.41,12.5,12.62,2067500,0.0,1.0
2008-03-26,13.1,13.4,13.0,13.4,744400,13.1,13.4,13.0,13.4,744400,0.0,1.0
2008-03-27,13.12,13.4,12.9,13.15,1454200,13.12,13.4,12.9,13.15,1454200,0.0,1.0
2008-03-28,12.98,13.21,12.9,13.19,559500,12.98,13.21,12.9,13.19,559500,0.0,1.0
2008-03-31,12.95,13.02,12.86,13.02,740100,12.95,13.02,12.86,13.02,740100,0.0,1.0
2008-04-01,12.33,12.95,12.0,12.95,1908000,12.33,12.95,12.0,12.95,1908000,0.0,1.0
2008-04-02,12.4,12.595,12.11,12.3,1405800,12.4,12.595,12.11,12.3,1405800,0.0,1.0
2008-04-03,12.93,13.15,12.3,12.46,1510100,12.93,13.15,12.3,12.46,1510100,0.0,1.0
2008-04-04,12.78,13.12,12.67,12.86,807300,12.78,13.12,12.67,12.86,807300,0.0,1.0
2008-04-07,12.92,13.0,12.79,12.94,755400,12.92,13.0,12.79,12.94,755400,0.0,1.0
2008-04-08,12.94,13.11,12.75,12.89,627100,12.94,13.11,12.75,12.89,627100,0.0,1.0
2008-04-09,12.89,13.15,12.64,12.94,490900,12.89,13.15,12.64,12.94,490900,0.0,1.0
2008-04-10,13.47,13.47,12.81,12.87,1271400,13.47,13.47,12.81,12.87,1271400,0.0,1.0
2008-04-11,13.68,14.07,13.25,13.3,1538000,13.68,14.07,13.25,13.3,1538000,0.0,1.0
2008-04-14,13.56,13.75,13.52,13.73,1139100,13.56,13.75,13.52,13.73,1139100,0.0,1.0
2008-04-15,13.59,13.76,13.46,13.68,1300000,13.59,13.76,13.46,13.68,1300000,0.0,1.0
2008-04-16,13.9,13.96,13.51,13.73,2024200,13.9,13.96,13.51,13.73,2024200,0.0,1.0
2008-04-17,15.39,15.53,14.14,14.16,3232800,15.39,15.53,14.14,14.16,3232800,0.0,1.0
2008-04-18,15.67,16.13,15.36,15.44,1964800,15.67,16.13,15.36,15.44,1964800,0.0,1.0
2008-04-21,15.89,16.08,14.91,15.82,1322000,15.89,16.08,14.91,15.82,1322000,0.0,1.0
2008-04-22,15.43,15.89,15.07,15.88,1552000,15.43,15.89,15.07,15.88,1552000,0.0,1.0
2008-04-23,15.76,15.94,15.31,15.38,1206200,15.76,15.94,15.31,15.38,1206200,0.0,1.0
2008-04-24,15.42,15.76,14.3,15.61,1413000,15.42,15.76,14.3,15.61,1413000,0.0,1.0
2008-04-25,15.7,15.76,15.26,15.48,788600,15.7,15.76,15.26,15.48,788600,0.0,1.0
2008-04-28,15.71,15.92,15.105,15.8,1295800,15.71,15.92,15.105,15.8,1295800,0.0,1.0
2008-04-29,15.04,15.7,14.94,15.7,1293400,15.04,15.7,14.94,15.7,1293400,0.0,1.0
2008-04-30,15.27,15.57,14.96,15.19,1446400,15.27,15.57,14.96,15.19,1446400,0.0,1.0
2008-05-01,15.03,15.33,14.89,15.2,1386000,15.03,15.33,14.89,15.2,1386000,0.0,1.0
2008-05-02,15.45,15.57,15.07,15.12,656800,15.45,15.57,15.07,15.12,656800,0.0,1.0
2008-05-05,16.0,16.1,15.48,15.58,1797500,16.0,16.1,15.48,15.58,1797500,0.0,1.0
2008-05-06,16.2,16.25,16.0,16.05,1416600,16.2,16.25,16.0,16.05,1416600,0.0,1.0
2008-05-07,16.35,16.5,16.22,16.29,2035600,16.35,16.5,16.22,16.29,2035600,0.0,1.0
2008-05-08,14.93,16.62,14.61,16.62,2408800,14.93,16.62,14.61,16.62,2408800,0.0,1.0
2008-05-09,16.18,16.75,15.62,16.25,2462800,16.18,16.75,15.62,16.25,2462800,0.0,1.0
2008-05-12,15.2,16.25,14.83,16.25,2347700,15.2,16.25,14.83,16.25,2347700,0.0,1.0
2008-05-13,15.27,15.58,15.21,15.3,989400,15.27,15.58,15.21,15.3,989400,0.0,1.0
2008-05-14,14.0,15.45,13.9,15.45,2613500,14.0,15.45,13.9,15.45,2613500,0.0,1.0
2008-05-15,14.38,14.63,13.98,14.03,1705100,14.38,14.63,13.98,14.03,1705100,0.0,1.0
2008-05-16,14.53,14.94,14.45,14.59,1761700,14.53,14.94,14.45,14.59,1761700,0.0,1.0
2008-05-19,14.46,14.97,14.3278,14.59,1413100,14.46,14.97,14.3278,14.59,1413100,0.0,1.0
2008-05-20,14.98,15.03,14.45,14.59,1751300,14.98,15.03,14.45,14.59,1751300,0.0,1.0
2008-05-21,14.43,15.01,14.36,15.0,1294400,14.43,15.01,14.36,15.0,1294400,0.0,1.0
2008-05-22,14.59,14.9,14.47,14.54,721400,14.59,14.9,14.47,14.54,721400,0.0,1.0
2008-05-23,14.72,14.95,14.46,14.59,846100,14.72,14.95,14.46,14.59,846100,0.0,1.0
2008-05-27,15.32,15.33,14.8,14.87,1569400,15.32,15.33,14.8,14.87,1569400,0.0,1.0
2008-05-28,16.1,16.25,15.76,15.99,3705600,16.1,16.25,15.76,15.99,3705600,0.0,1.0
2008-05-29,16.25,16.46,16.0,16.16,9071400,16.25,16.46,16.0,16.16,9071400,0.0,1.0
2008-05-30,16.11,16.25,15.67,16.24,2127000,16.11,16.25,15.67,16.24,2127000,0.0,1.0
2008-06-02,16.44,16.5,16.0,16.05,1591100,16.44,16.5,16.0,16.05,1591100,0.0,1.0
2008-06-03,16.95,17.1,16.38,16.59,2191200,16.95,17.1,16.38,16.59,2191200,0.0,1.0
2008-06-04,16.97,17.2999,16.76,16.76,1812300,16.97,17.2999,16.76,16.76,1812300,0.0,1.0
2008-06-05,17.02,17.21,16.9,16.99,1257600,17.02,17.21,16.9,16.99,1257600,0.0,1.0
2008-06-06,16.65,17.06,16.65,16.95,1333500,16.65,17.06,16.65,16.95,1333500,0.0,1.0
2008-06-09,16.63,17.0,16.5,16.59,1070000,16.63,17.0,16.5,16.59,1070000,0.0,1.0
2008-06-10,16.76,16.91,16.6,16.75,756600,16.76,16.91,16.6,16.75,756600,0.0,1.0
2008-06-11,15.71,16.76,15.71,16.76,1250900,15.71,16.76,15.71,16.76,1250900,0.0,1.0
2008-06-12,15.88,16.13,15.77,15.85,1056500,15.88,16.13,15.77,15.85,1056500,0.0,1.0
2008-06-13,16.09,16.09,15.84,16.06,866600,16.09,16.09,15.84,16.06,866600,0.0,1.0
2008-06-16,17.06,17.09,15.96,16.06,2010600,17.06,17.09,15.96,16.06,2010600,0.0,1.0
2008-06-17,17.28,17.5,16.88,17.13,1216300,17.28,17.5,16.88,17.13,1216300,0.0,1.0
2008-06-18,17.17,17.36,16.86,17.23,913400,17.17,17.36,16.86,17.23,913400,0.0,1.0
2008-06-19,17.29,17.45,17.02,17.17,1009700,17.29,17.45,17.02,17.17,1009700,0.0,1.0
2008-06-20,17.19,17.49,16.82,16.95,1482900,17.19,17.49,16.82,16.95,1482900,0.0,1.0
2008-06-23,16.6,17.19,16.51,17.19,1096800,16.6,17.19,16.51,17.19,1096800,0.0,1.0
2008-06-24,16.24,16.69,15.55,16.51,1329500,16.24,16.69,15.55,16.51,1329500,0.0,1.0
2008-06-25,16.87,17.29,16.27,16.27,1485800,16.87,17.29,16.27,16.27,1485800,0.0,1.0
2008-06-26,16.46,16.88,16.22,16.67,1013700,16.46,16.88,16.22,16.67,1013700,0.0,1.0
2008-06-27,16.67,16.73,16.08,16.4,1242300,16.67,16.73,16.08,16.4,1242300,0.0,1.0
2008-06-30,16.52,17.0,16.1,16.65,749700,16.52,17.0,16.1,16.65,749700,0.0,1.0
2008-07-01,16.69,16.76,16.145,16.38,793500,16.69,16.76,16.145,16.38,793500,0.0,1.0
2008-07-02,16.01,16.97,15.9,16.89,797700,16.01,16.97,15.9,16.89,797700,0.0,1.0
2008-07-03,15.7,16.14,13.66,15.98,1707000,15.7,16.14,13.66,15.98,1707000,0.0,1.0
2008-07-07,15.77,16.02,15.23,15.75,994200,15.77,16.02,15.23,15.75,994200,0.0,1.0
2008-07-08,16.22,16.25,15.2,15.2,1067900,16.22,16.25,15.2,15.2,1067900,0.0,1.0
2008-07-09,15.99,16.55,15.86,16.16,836200,15.99,16.55,15.86,16.16,836200,0.0,1.0
2008-07-10,16.53,16.98,15.94,16.0,1194900,16.53,16.98,15.94,16.0,1194900,0.0,1.0
2008-07-11,16.83,16.88,16.02,16.61,876400,16.83,16.88,16.02,16.61,876400,0.0,1.0
2008-07-14,16.76,17.09,16.33,16.61,1514000,16.76,17.09,16.33,16.61,1514000,0.0,1.0
2008-07-15,16.81,17.18,16.18,16.59,984300,16.81,17.18,16.18,16.59,984300,0.0,1.0
2008-07-16,17.15,17.28,16.8,16.84,1094200,17.15,17.28,16.8,16.84,1094200,0.0,1.0
2008-07-17,16.44,17.52,16.2,17.38,1360700,16.44,17.52,16.2,17.38,1360700,0.0,1.0
2008-07-18,16.1,16.55,15.85,16.5,966400,16.1,16.55,15.85,16.5,966400,0.0,1.0
2008-07-21,16.18,16.2,15.7,15.98,680300,16.18,16.2,15.7,15.98,680300,0.0,1.0
2008-07-22,16.07,16.33,15.8,16.13,904500,16.07,16.33,15.8,16.13,904500,0.0,1.0
2008-07-23,15.75,16.24,15.5,16.08,1175500,15.75,16.24,15.5,16.08,1175500,0.0,1.0
2008-07-24,15.91,16.2,15.46,15.76,718100,15.91,16.2,15.46,15.76,718100,0.0,1.0
2008-07-25,16.05,16.13,15.53,16.0,659600,16.05,16.13,15.53,16.0,659600,0.0,1.0
2008-07-28,15.79,16.15,15.5,16.15,617800,15.79,16.15,15.5,16.15,617800,0.0,1.0
2008-07-29,16.16,16.48,15.81,15.81,634100,16.16,16.48,15.81,15.81,634100,0.0,1.0
2008-07-30,16.54,16.78,16.13,16.26,754700,16.54,16.78,16.13,16.26,754700,0.0,1.0
2008-07-31,16.18,16.56,16.07,16.44,480300,16.18,16.56,16.07,16.44,480300,0.0,1.0
2008-08-01,16.21,16.38,15.8,16.17,493700,16.21,16.38,15.8,16.17,493700,0.0,1.0
2008-08-04,15.39,16.44,15.27,16.34,1297700,15.39,16.44,15.27,16.34,1297700,0.0,1.0
2008-08-05,15.15,15.65,14.83,15.55,1774700,15.15,15.65,14.83,15.55,1774700,0.0,1.0
2008-08-06,15.37,15.66,14.98,15.05,830600,15.37,15.66,14.98,15.05,830600,0.0,1.0
2008-08-07,15.02,15.92,14.87,15.27,1010700,15.02,15.92,14.87,15.27,1010700,0.0,1.0
2008-08-08,14.71,16.14,14.25,16.14,1953600,14.71,16.14,14.25,16.14,1953600,0.0,1.0
2008-08-11,11.77,14.9,11.33,14.68,5231500,11.77,14.9,11.33,14.68,5231500,0.0,1.0
2008-08-12,13.38,13.52,11.92,11.92,5244500,13.38,13.52,11.92,11.92,5244500,0.0,1.0
2008-08-13,13.48,13.7,13.09,13.4,1431500,13.48,13.7,13.09,13.4,1431500,0.0,1.0
2008-08-14,13.47,13.63,13.09,13.39,1501300,13.47,13.63,13.09,13.39,1501300,0.0,1.0
2008-08-15,13.31,13.95,13.16,13.5,1273200,13.31,13.95,13.16,13.5,1273200,0.0,1.0
2008-08-18,13.64,13.815,13.3,13.3,1175900,13.64,13.815,13.3,13.3,1175900,0.0,1.0
2008-08-19,13.43,13.71,13.34,13.71,945300,13.43,13.71,13.34,13.71,945300,0.0,1.0
2008-08-20,13.53,13.58,13.25,13.48,736300,13.53,13.58,13.25,13.48,736300,0.0,1.0
2008-08-21,13.62,13.78,13.26,13.34,661100,13.62,13.78,13.26,13.34,661100,0.0,1.0
2008-08-22,13.5,13.77,13.39,13.7,446700,13.5,13.77,13.39,13.7,446700,0.0,1.0
2008-08-25,13.18,13.51,13.03,13.49,425100,13.18,13.51,13.03,13.49,425100,0.0,1.0
2008-08-26,13.46,13.58,13.09,13.18,1119800,13.46,13.58,13.09,13.18,1119800,0.0,1.0
2008-08-27,13.54,13.62,13.35,13.49,958200,13.54,13.62,13.35,13.49,958200,0.0,1.0
2008-08-28,13.88,14.0,13.53,13.55,829600,13.88,14.0,13.53,13.55,829600,0.0,1.0
2008-08-29,13.73,13.92,13.47,13.76,611200,13.73,13.92,13.47,13.76,611200,0.0,1.0
2008-09-02,13.22,14.04,13.12,13.91,986000,13.22,14.04,13.12,13.91,986000,0.0,1.0
2008-09-03,12.97,13.48,12.87,13.03,1046400,12.97,13.48,12.87,13.03,1046400,0.0,1.0
2008-09-04,12.38,13.05,12.36,12.83,873400,12.38,13.05,12.36,12.83,873400,0.0,1.0
2008-09-05,12.58,12.67,12.02,12.28,1169700,12.58,12.67,12.02,12.28,1169700,0.0,1.0
2008-09-08,12.11,12.88,11.77,12.88,1096000,12.11,12.88,11.77,12.88,1096000,0.0,1.0
2008-09-09,11.44,12.59,11.29,12.59,2046300,11.44,12.59,11.29,12.59,2046300,0.0,1.0
2008-09-10,11.9,12.12,11.36,11.36,1114200,11.9,12.12,11.36,11.36,1114200,0.0,1.0
2008-09-11,12.4,12.5,11.51,11.7,1105200,12.4,12.5,11.51,11.7,1105200,0.0,1.0
2008-09-12,12.36,12.66,12.2,12.66,589700,12.36,12.66,12.2,12.66,589700,0.0,1.0
2008-09-15,11.77,12.38,11.56,12.03,555200,11.77,12.38,11.56,12.03,555200,0.0,1.0
2008-09-16,12.07,12.07,11.27,11.61,769100,12.07,12.07,11.27,11.61,769100,0.0,1.0
2008-09-17,10.99,12.03,10.98,11.95,988400,10.99,12.03,10.98,11.95,988400,0.0,1.0
2008-09-18,10.79,11.65,9.66,11.1,1856400,10.79,11.65,9.66,11.1,1856400,0.0,1.0
2008-09-19,12.19,12.25,10.7,11.55,2250300,12.19,12.25,10.7,11.55,2250300,0.0,1.0
2008-09-22,11.91,12.26,11.58,12.2,1432100,11.91,12.26,11.58,12.2,1432100,0.0,1.0
2008-09-23,11.62,11.89,11.2,11.59,1309300,11.62,11.89,11.2,11.59,1309300,0.0,1.0
2008-09-24,11.76,11.9,11.33,11.62,773800,11.76,11.9,11.33,11.62,773800,0.0,1.0
2008-09-25,11.96,12.1,11.55,11.79,616300,11.96,12.1,11.55,11.79,616300,0.0,1.0
2008-09-26,12.2,12.24,11.38,11.76,1027500,12.2,12.24,11.38,11.76,1027500,0.0,1.0
2008-09-29,10.92,12.02,10.57,12.02,1174500,10.92,12.02,10.57,12.02,1174500,0.0,1.0
2008-09-30,11.11,11.4,10.68,10.96,1608400,11.11,11.4,10.68,10.96,1608400,0.0,1.0
2008-10-01,11.0,11.21,10.8,11.08,792600,11.0,11.21,10.8,11.08,792600,0.0,1.0
2008-10-02,9.63,11.23,9.53,10.95,833300,9.63,11.23,9.53,10.95,833300,0.0,1.0
2008-10-03,9.56,10.45,9.55,9.76,741500,9.56,10.45,9.55,9.76,741500,0.0,1.0
2008-10-06,8.63,9.31,8.15,9.15,1708800,8.63,9.31,8.15,9.15,1708800,0.0,1.0
2008-10-07,8.01,8.9,7.95,8.82,940700,8.01,8.9,7.95,8.82,940700,0.0,1.0
2008-10-08,8.23,8.84,7.71,7.96,1696900,8.23,8.84,7.71,7.96,1696900,0.0,1.0
2008-10-09,7.46,8.5,7.39,8.31,1170500,7.46,8.5,7.39,8.31,1170500,0.0,1.0
2008-10-10,7.55,7.77,6.16,7.01,1617900,7.55,7.77,6.16,7.01,1617900,0.0,1.0
2008-10-13,8.42,8.42,7.85,7.85,1352500,8.42,8.42,7.85,7.85,1352500,0.0,1.0
2008-10-14,7.84,9.12,7.38,8.94,1112900,7.84,9.12,7.38,8.94,1112900,0.0,1.0
2008-10-15,6.87,7.89,6.86,7.84,1067200,6.87,7.89,6.86,7.84,1067200,0.0,1.0
2008-10-16,7.28,7.44,6.67,7.1,1229000,7.28,7.44,6.67,7.1,1229000,0.0,1.0
2008-10-17,7.42,8.04,7.01,7.13,1215100,7.42,8.04,7.01,7.13,1215100,0.0,1.0
2008-10-20,7.9,7.9,7.37,7.51,730100,7.9,7.9,7.37,7.51,730100,0.0,1.0
2008-10-21,7.66,8.0,7.52,7.77,612900,7.66,8.0,7.52,7.77,612900,0.0,1.0
2008-10-22,6.58,7.59,6.36,7.59,1084400,6.58,7.59,6.36,7.59,1084400,0.0,1.0
2008-10-23,6.64,6.84,6.22,6.62,1035100,6.64,6.84,6.22,6.62,1035100,0.0,1.0
2008-10-24,6.16,6.46,6.0,6.06,708200,6.16,6.46,6.0,6.06,708200,0.0,1.0
2008-10-27,5.49,6.22,5.46,6.0,881600,5.49,6.22,5.46,6.0,881600,0.0,1.0
2008-10-28,6.2,6.2,5.44,5.8,907900,6.2,6.2,5.44,5.8,907900,0.0,1.0
2008-10-29,6.37,6.7,6.18,6.25,971500,6.37,6.7,6.18,6.25,971500,0.0,1.0
2008-10-30,6.91,6.93,6.42,6.43,839400,6.91,6.93,6.42,6.43,839400,0.0,1.0
2008-10-31,7.54,7.6,6.72,6.91,962200,7.54,7.6,6.72,6.91,962200,0.0,1.0
2008-11-03,7.13,7.67,7.0,7.54,819200,7.13,7.67,7.0,7.54,819200,0.0,1.0
2008-11-04,7.89,8.05,7.65,7.89,1446200,7.89,8.05,7.65,7.89,1446200,0.0,1.0
2008-11-05,7.22,7.98,7.17,7.98,719400,7.22,7.98,7.17,7.98,719400,0.0,1.0
2008-11-06,6.73,7.38,6.64,7.27,913400,6.73,7.38,6.64,7.27,913400,0.0,1.0
2008-11-07,6.3,7.35,6.12,6.37,1461600,6.3,7.35,6.12,6.37,1461600,0.0,1.0
2008-11-10,5.73,6.56,5.71,6.56,1359100,5.73,6.56,5.71,6.56,1359100,0.0,1.0
2008-11-11,4.72,5.6,4.67,5.52,1610000,4.72,5.6,4.67,5.52,1610000,0.0,1.0
2008-11-12,4.52,4.84,4.5,4.81,1330000,4.52,4.84,4.5,4.81,1330000,0.0,1.0
2008-11-13,4.92,4.92,4.13,4.64,1433900,4.92,4.92,4.13,4.64,1433900,0.0,1.0
2008-11-14,4.57,4.93,4.45,4.83,1344500,4.57,4.93,4.45,4.83,1344500,0.0,1.0
2008-11-17,4.25,4.69,4.23,4.54,868400,4.25,4.69,4.23,4.54,868400,0.0,1.0
2008-11-18,4.2,4.35,4.05,4.25,1032300,4.2,4.35,4.05,4.25,1032300,0.0,1.0
2008-11-19,3.6,4.2,3.6,4.11,1431000,3.6,4.2,3.6,4.11,1431000,0.0,1.0
2008-11-20,3.53,3.99,3.27,3.6,1453400,3.53,3.99,3.27,3.6,1453400,0.0,1.0
2008-11-21,3.56,3.69,3.28,3.6,1355500,3.56,3.69,3.28,3.6,1355500,0.0,1.0
2008-11-24,3.87,3.99,3.58,3.58,1171000,3.87,3.99,3.58,3.58,1171000,0.0,1.0
2008-11-25,4.87,4.87,3.79,3.89,1533200,4.87,4.87,3.79,3.89,1533200,0.0,1.0
2008-11-26,5.07,5.11,4.55,4.81,1429200,5.07,5.11,4.55,4.81,1429200,0.0,1.0
2008-11-28,5.0,5.04,4.71,5.01,335600,5.0,5.04,4.71,5.01,335600,0.0,1.0
2008-12-01,3.62,4.93,3.58,4.93,1866500,3.62,4.93,3.58,4.93,1866500,0.0,1.0
2008-12-02,4.35,4.5,3.661,3.83,2247300,4.35,4.5,3.661,3.83,2247300,0.0,1.0
2008-12-03,4.54,4.58,4.0,4.34,1267400,4.54,4.58,4.0,4.34,1267400,0.0,1.0
2008-12-04,4.17,4.53,4.04,4.5,942900,4.17,4.53,4.04,4.5,942900,0.0,1.0
2008-12-05,4.04,4.28,3.97,4.18,1254200,4.04,4.28,3.97,4.18,1254200,0.0,1.0
2008-12-08,3.8,4.11,3.68,4.11,2075500,3.8,4.11,3.68,4.11,2075500,0.0,1.0
2008-12-09,3.66,3.83,3.46,3.76,2813700,3.66,3.83,3.46,3.76,2813700,0.0,1.0
2008-12-10,4.16,4.16,3.73,3.73,1649300,4.16,4.16,3.73,3.73,1649300,0.0,1.0
2008-12-11,4.28,4.48,4.05,4.25,1646600,4.28,4.48,4.05,4.25,1646600,0.0,1.0
2008-12-12,4.76,4.83,4.0,4.17,1003500,4.76,4.83,4.0,4.17,1003500,0.0,1.0
2008-12-15,4.46,4.97,4.33,4.79,1039000,4.46,4.97,4.33,4.79,1039000,0.0,1.0
2008-12-16,4.75,4.78,4.34,4.53,1145100,4.75,4.78,4.34,4.53,1145100,0.0,1.0
2008-12-17,4.8,4.91,4.5,4.62,1348100,4.8,4.91,4.5,4.62,1348100,0.0,1.0
2008-12-18,5.36,5.37,4.65,4.82,1819900,5.36,5.37,4.65,4.82,1819900,0.0,1.0
2008-12-19,5.34,5.63,5.19,5.51,2199700,5.34,5.63,5.19,5.51,2199700,0.0,1.0
2008-12-22,5.11,5.32,4.87,5.23,908800,5.11,5.32,4.87,5.23,908800,0.0,1.0
2008-12-23,5.24,5.33,5.0,5.1,882800,5.24,5.33,5.0,5.1,882800,0.0,1.0
2008-12-24,5.25,5.34,5.18,5.26,244700,5.25,5.34,5.18,5.26,244700,0.0,1.0
2008-12-26,5.54,5.57,5.27,5.29,526100,5.54,5.57,5.27,5.29,526100,0.0,1.0
2008-12-29,5.75,5.77,5.54,5.55,968700,5.75,5.77,5.54,5.55,968700,0.0,1.0
2008-12-30,5.64,5.94,5.42,5.89,1579000,5.64,5.94,5.42,5.89,1579000,0.0,1.0
2008-12-31,5.49,5.88,5.28,5.63,1836800,5.49,5.88,5.28,5.63,1836800,0.0,1.0
2009-01-02,5.93,6.0,5.45,5.5,1248800,5.93,6.0,5.45,5.5,1248800,0.0,1.0
2009-01-05,6.36,6.56,5.9,5.91,1247200,6.36,6.56,5.9,5.91,1247200,0.0,1.0
2009-01-06,6.39,6.61,6.15,6.41,1030900,6.39,6.61,6.15,6.41,1030900,0.0,1.0
2009-01-07,6.15,6.37,6.03,6.25,921300,6.15,6.37,6.03,6.25,921300,0.0,1.0
2009-01-08,5.95,6.15,5.8,6.08,1126600,5.95,6.15,5.8,6.08,1126600,0.0,1.0
2009-01-09,5.86,6.09,5.74,5.95,1280600,5.86,6.09,5.74,5.95,1280600,0.0,1.0
2009-01-12,5.4,5.9,5.32,5.8,1671200,5.4,5.9,5.32,5.8,1671200,0.0,1.0
2009-01-13,5.34,5.48,5.15,5.26,857500,5.34,5.48,5.15,5.26,857500,0.0,1.0
2009-01-14,5.12,5.41,4.9301,5.41,817600,5.12,5.41,4.9301,5.41,817600,0.0,1.0
2009-01-15,5.22,5.32,4.71,5.12,1056200,5.22,5.32,4.71,5.12,1056200,0.0,1.0
2009-01-16,5.5,5.54,5.16,5.31,849200,5.5,5.54,5.16,5.31,849200,0.0,1.0
2009-01-20,4.88,5.43,4.85,5.43,1185600,4.88,5.43,4.85,5.43,1185600,0.0,1.0
2009-01-21,5.24,5.24,4.86,4.97,1057200,5.24,5.24,4.86,4.97,1057200,0.0,1.0
2009-01-22,4.96,5.135,4.82,5.05,820000,4.96,5.135,4.82,5.05,820000,0.0,1.0
2009-01-23,4.86,4.94,4.61,4.76,962900,4.86,4.94,4.61,4.76,962900,0.0,1.0
2009-01-26,4.96,5.1,4.85,4.85,713000,4.96,5.1,4.85,4.85,713000,0.0,1.0
2009-01-27,5.02,5.08,4.79,4.99,724000,5.02,5.08,4.79,4.99,724000,0.0,1.0
2009-01-28,5.17,5.19,5.02,5.09,703800,5.17,5.19,5.02,5.09,703800,0.0,1.0
2009-01-29,4.77,5.15,4.75,5.12,753900,4.77,5.15,4.75,5.12,753900,0.0,1.0
2009-01-30,4.59,4.88,4.53,4.84,835000,4.59,4.88,4.53,4.84,835000,0.0,1.0
2009-02-02,4.49,4.53,4.28,4.53,1084700,4.49,4.53,4.28,4.53,1084700,0.0,1.0
2009-02-03,4.87,4.94,4.47,4.53,846400,4.87,4.94,4.47,4.53,846400,0.0,1.0
2009-02-04,4.76,5.02,4.64,4.89,834800,4.76,5.02,4.64,4.89,834800,0.0,1.0
2009-02-05,5.07,5.14,4.67,4.73,810400,5.07,5.14,4.67,4.73,810400,0.0,1.0
2009-02-06,5.29,5.3,5.02,5.07,660700,5.29,5.3,5.02,5.07,660700,0.0,1.0
2009-02-09,5.48,5.56,5.215,5.28,721100,5.48,5.56,5.215,5.28,721100,0.0,1.0
2009-02-10,5.12,5.61,5.035,5.43,857600,5.12,5.61,5.035,5.43,857600,0.0,1.0
2009-02-11,5.12,5.33,5.0,5.14,411300,5.12,5.33,5.0,5.14,411300,0.0,1.0
2009-02-12,5.26,5.3091,4.94,5.01,616600,5.26,5.3091,4.94,5.01,616600,0.0,1.0
2009-02-13,5.16,5.35,5.09,5.25,405400,5.16,5.35,5.09,5.25,405400,0.0,1.0
2009-02-17,4.78,4.92,4.66,4.92,727200,4.78,4.92,4.66,4.92,727200,0.0,1.0
2009-02-18,4.58,4.82,4.5,4.82,635800,4.58,4.82,4.5,4.82,635800,0.0,1.0
2009-02-19,4.52,4.7,4.48,4.66,617100,4.52,4.7,4.48,4.66,617100,0.0,1.0
2009-02-20,4.2,4.45,4.16,4.45,818400,4.2,4.45,4.16,4.45,818400,0.0,1.0
2009-02-23,4.04,4.32,4.0,4.23,680200,4.04,4.32,4.0,4.23,680200,0.0,1.0
2009-02-24,4.52,4.58,4.03,4.11,898100,4.52,4.58,4.03,4.11,898100,0.0,1.0
2009-02-25,4.23,4.57,4.22,4.49,740200,4.23,4.57,4.22,4.49,740200,0.0,1.0
2009-02-26,4.23,4.44,4.23,4.25,479700,4.23,4.44,4.23,4.25,479700,0.0,1.0
2009-02-27,4.33,4.45,4.15,4.22,594200,4.33,4.45,4.15,4.22,594200,0.0,1.0
2009-03-02,4.14,4.56,4.07,4.32,815300,4.14,4.56,4.07,4.32,815300,0.0,1.0
2009-03-03,4.32,4.48,4.05,4.2,1508900,4.32,4.48,4.05,4.2,1508900,0.0,1.0
2009-03-04,4.43,4.57,4.26,4.4,1046300,4.43,4.57,4.26,4.4,1046300,0.0,1.0
2009-03-05,3.08,4.32,2.82,4.32,5143800,3.08,4.32,2.82,4.32,5143800,0.0,1.0
2009-03-06,3.09,3.21,2.92,3.09,2398500,3.09,3.21,2.92,3.09,2398500,0.0,1.0
2009-03-09,2.94,3.12,2.93,3.06,1486300,2.94,3.12,2.93,3.06,1486300,0.0,1.0
2009-03-10,3.12,3.17,2.97,3.04,1498900,3.12,3.17,2.97,3.04,1498900,0.0,1.0
2009-03-11,3.01,3.17,3.0,3.1,1434700,3.01,3.17,3.0,3.1,1434700,0.0,1.0
2009-03-12,3.2,3.2501,2.89,3.0,2081400,3.2,3.2501,2.89,3.0,2081400,0.0,1.0
2009-03-13,3.37,3.41,3.2,3.26,619400,3.37,3.41,3.2,3.26,619400,0.0,1.0
2009-03-16,3.49,3.58,3.26,3.4,1056000,3.49,3.58,3.26,3.4,1056000,0.0,1.0
2009-03-17,3.66,3.66,3.39,3.49,793900,3.66,3.66,3.39,3.49,793900,0.0,1.0
2009-03-18,3.48,3.66,3.33,3.63,1709300,3.48,3.66,3.33,3.63,1709300,0.0,1.0
2009-03-19,3.56,3.64,3.43,3.53,1535400,3.56,3.64,3.43,3.53,1535400,0.0,1.0
2009-03-20,3.72,3.88,3.56,3.6,2139600,3.72,3.88,3.56,3.6,2139600,0.0,1.0
2009-03-23,4.23,4.25,3.82,3.97,1380600,4.23,4.25,3.82,3.97,1380600,0.0,1.0
2009-03-24,3.9,4.23,3.88,4.16,1084300,3.9,4.23,3.88,4.16,1084300,0.0,1.0
2009-03-25,4.09,4.28,3.8,3.94,1029400,4.09,4.28,3.8,3.94,1029400,0.0,1.0
2009-03-26,4.16,4.24,3.79,4.18,995000,4.16,4.24,3.79,4.18,995000,0.0,1.0
2009-03-27,4.0,4.15,3.95,3.99,957800,4.0,4.15,3.95,3.99,957800,0.0,1.0
2009-03-30,3.79,4.02,3.68,4.0,882700,3.79,4.02,3.68,4.0,882700,0.0,1.0
2009-03-31,3.71,3.95,3.5,3.8,1153500,3.71,3.95,3.5,3.8,1153500,0.0,1.0
2009-04-01,4.0,4.04,3.57,3.65,672000,4.0,4.04,3.57,3.65,672000,0.0,1.0
2009-04-02,4.32,4.44,4.05,4.12,1373000,4.32,4.44,4.05,4.12,1373000,0.0,1.0
2009-04-03,4.54,4.6,4.27,4.32,749000,4.54,4.6,4.27,4.32,749000,0.0,1.0
2009-04-06,4.43,4.53,4.25,4.5,676200,4.43,4.53,4.25,4.5,676200,0.0,1.0
2009-04-07,4.14,4.42,4.11,4.37,694400,4.14,4.42,4.11,4.37,694400,0.0,1.0
2009-04-08,4.33,4.33,4.03,4.23,818100,4.33,4.33,4.03,4.23,818100,0.0,1.0
2009-04-09,4.52,4.57,4.4,4.45,766900,4.52,4.57,4.4,4.45,766900,0.0,1.0
2009-04-13,4.52,4.56,4.381,4.5,568200,4.52,4.56,4.381,4.5,568200,0.0,1.0
2009-04-14,4.5,4.57,4.3,4.46,923100,4.5,4.57,4.3,4.46,923100,0.0,1.0
2009-04-15,4.77,4.78,4.4,4.41,937300,4.77,4.78,4.4,4.41,937300,0.0,1.0
2009-04-16,5.43,5.47,4.8,4.81,2265600,5.43,5.47,4.8,4.81,2265600,0.0,1.0
2009-04-17,6.36,6.41,5.63,5.65,3410600,6.36,6.41,5.63,5.65,3410600,0.0,1.0
2009-04-20,5.81,6.3,5.7,6.25,1867000,5.81,6.3,5.7,6.25,1867000,0.0,1.0
2009-04-21,6.0,6.08,5.79,5.79,1034700,6.0,6.08,5.79,5.79,1034700,0.0,1.0
2009-04-22,5.94,6.17,5.88,5.92,1451900,5.94,6.17,5.88,5.92,1451900,0.0,1.0
2009-04-23,5.88,6.07,5.74,5.96,1007700,5.88,6.07,5.74,5.96,1007700,0.0,1.0
2009-04-24,6.08,6.15,5.84,5.84,1658800,6.08,6.15,5.84,5.84,1658800,0.0,1.0
2009-04-27,6.1,6.12,5.95,6.03,2052300,6.1,6.12,5.95,6.03,2052300,0.0,1.0
2009-04-28,6.02,6.12,5.95,6.03,1096700,6.02,6.12,5.95,6.03,1096700,0.0,1.0
2009-04-29,6.03,6.4,5.92,6.06,1373400,6.03,6.4,5.92,6.06,1373400,0.0,1.0
2009-04-30,5.72,6.3,5.69,6.12,1169000,5.72,6.3,5.69,6.12,1169000,0.0,1.0
2009-05-01,6.11,6.25,5.75,5.75,765000,6.11,6.25,5.75,5.75,765000,0.0,1.0
2009-05-04,6.62,6.64,6.15,6.15,955500,6.62,6.64,6.15,6.15,955500,0.0,1.0
2009-05-05,6.44,6.76,6.34,6.65,922000,6.44,6.76,6.34,6.65,922000,0.0,1.0
2009-05-06,6.46,6.66,6.34,6.54,1155600,6.46,6.66,6.34,6.54,1155600,0.0,1.0
2009-05-07,6.72,6.88,6.53,6.54,1081600,6.72,6.88,6.53,6.54,1081600,0.0,1.0
2009-05-08,7.3,7.31,6.82,6.86,851300,7.3,7.31,6.82,6.86,851300,0.0,1.0
2009-05-11,6.93,7.28,6.865,7.15,806000,6.93,7.28,6.865,7.15,806000,0.0,1.0
2009-05-12,6.6,7.0875,6.52,6.99,1018600,6.6,7.0875,6.52,6.99,1018600,0.0,1.0
2009-05-13,6.38,6.64,6.3,6.49,1177800,6.38,6.64,6.3,6.49,1177800,0.0,1.0
2009-05-14,6.6,6.71,6.23,6.34,766000,6.6,6.71,6.23,6.34,766000,0.0,1.0
2009-05-15,7.0,7.59,6.54,6.54,1220000,7.0,7.59,6.54,6.54,1220000,0.0,1.0
2009-05-18,6.81,7.25,6.69,7.25,1452600,6.81,7.25,6.69,7.25,1452600,0.0,1.0
2009-05-19,7.0,7.24,6.63,6.87,1299500,7.0,7.24,6.63,6.87,1299500,0.0,1.0
2009-05-20,7.28,7.45,7.03,7.11,1285800,7.28,7.45,7.03,7.11,1285800,0.0,1.0
2009-05-21,7.14,7.2,6.76,7.2,1108400,7.14,7.2,6.76,7.2,1108400,0.0,1.0
2009-05-22,7.11,7.22,6.975,7.18,834600,7.11,7.22,6.975,7.18,834600,0.0,1.0
2009-05-26,7.41,7.5102,7.07,7.07,1208600,7.41,7.5102,7.07,7.07,1208600,0.0,1.0
2009-05-27,7.57,7.68,7.37,7.37,1280100,7.57,7.68,7.37,7.37,1280100,0.0,1.0
2009-05-28,7.3,7.67,7.21,7.66,1073300,7.3,7.67,7.21,7.66,1073300,0.0,1.0
2009-05-29,7.57,7.62,7.22,7.36,856500,7.57,7.62,7.22,7.36,856500,0.0,1.0
2009-06-01,7.52,7.84,7.31,7.72,1305400,7.52,7.84,7.31,7.72,1305400,0.0,1.0
2009-06-02,7.68,7.76,7.3903,7.45,2112100,7.68,7.76,7.3903,7.45,2112100,0.0,1.0
2009-06-03,7.34,7.82,7.16,7.58,723600,7.34,7.82,7.16,7.58,723600,0.0,1.0
2009-06-04,7.69,7.81,7.23,7.41,733000,7.69,7.81,7.23,7.41,733000,0.0,1.0
2009-06-05,7.93,8.01,7.67,7.8,1279600,7.93,8.01,7.67,7.8,1279600,0.0,1.0
2009-06-08,7.66,7.89,7.55,7.85,678000,7.66,7.89,7.55,7.85,678000,0.0,1.0
2009-06-09,7.83,7.9,7.63,7.69,592900,7.83,7.9,7.63,7.69,592900,0.0,1.0
2009-06-10,8.02,8.06,7.81,7.99,1446100,8.02,8.06,7.81,7.99,1446100,0.0,1.0
2009-06-11,8.16,8.43,8.01,8.06,1220900,8.16,8.43,8.01,8.06,1220900,0.0,1.0
2009-06-12,8.24,8.28,7.99,8.09,903700,8.24,8.28,7.99,8.09,903700,0.0,1.0
2009-06-15,7.97,8.22,7.91,8.15,920200,7.97,8.22,7.91,8.15,920200,0.0,1.0
2009-06-16,7.71,8.08,7.65,8.08,949600,7.71,8.08,7.65,8.08,949600,0.0,1.0
2009-06-17,7.09,7.66,7.01,7.66,1611800,7.09,7.66,7.01,7.66,1611800,0.0,1.0
2009-06-18,7.17,7.25,6.79,7.15,943300,7.17,7.25,6.79,7.15,943300,0.0,1.0
2009-06-19,7.22,7.51,7.17,7.26,757500,7.22,7.51,7.17,7.26,757500,0.0,1.0
2009-06-22,6.6,7.19,6.6,7.17,608100,6.6,7.19,6.6,7.17,608100,0.0,1.0
2009-06-23,6.65,6.74,6.5,6.64,743600,6.65,6.74,6.5,6.64,743600,0.0,1.0
2009-06-24,6.63,6.91,6.56,6.73,659300,6.63,6.91,6.56,6.73,659300,0.0,1.0
2009-06-25,6.79,6.795,6.47,6.6,525800,6.79,6.795,6.47,6.6,525800,0.0,1.0
2009-06-26,6.8,6.86,6.53,6.76,1124100,6.8,6.86,6.53,6.76,1124100,0.0,1.0
2009-06-29,6.66,6.86,6.61,6.78,575800,6.66,6.86,6.61,6.78,575800,0.0,1.0
2009-06-30,6.6,6.75,6.55,6.67,810000,6.6,6.75,6.55,6.67,810000,0.0,1.0
2009-07-01,6.87,7.0,6.64,6.64,866700,6.87,7.0,6.64,6.64,866700,0.0,1.0
2009-07-02,6.58,6.8,6.48,6.8,639800,6.58,6.8,6.48,6.8,639800,0.0,1.0
2009-07-06,6.52,6.55,6.28,6.43,733700,6.52,6.55,6.28,6.43,733700,0.0,1.0
2009-07-07,6.43,6.62,6.38,6.59,835500,6.43,6.62,6.38,6.59,835500,0.0,1.0
2009-07-08,6.38,6.48,6.18,6.48,745000,6.38,6.48,6.18,6.48,745000,0.0,1.0
2009-07-09,6.52,6.82,6.35,6.41,731400,6.52,6.82,6.35,6.41,731400,0.0,1.0
2009-07-10,6.33,6.53,6.26,6.52,760500,6.33,6.53,6.26,6.52,760500,0.0,1.0
2009-07-13,6.57,6.58,6.079,6.34,719600,6.57,6.58,6.079,6.34,719600,0.0,1.0
2009-07-14,6.57,6.62,6.414,6.57,333300,6.57,6.62,6.414,6.57,333300,0.0,1.0
2009-07-15,6.87,7.0,6.61,6.78,828700,6.87,7.0,6.61,6.78,828700,0.0,1.0
2009-07-16,6.81,6.85,6.52,6.83,862200,6.81,6.85,6.52,6.83,862200,0.0,1.0
2009-07-17,6.73,6.9,6.65,6.8,487000,6.73,6.9,6.65,6.8,487000,0.0,1.0
2009-07-20,6.68,6.88,6.65,6.75,418000,6.68,6.88,6.65,6.75,418000,0.0,1.0
2009-07-21,6.71,6.8,6.58,6.7,289200,6.71,6.8,6.58,6.7,289200,0.0,1.0
2009-07-22,6.68,6.76,6.58,6.66,296400,6.68,6.76,6.58,6.66,296400,0.0,1.0
2009-07-23,6.98,7.105,6.65,6.65,715400,6.98,7.105,6.65,6.65,715400,0.0,1.0
2009-07-24,7.12,7.12,6.86,6.93,630600,7.12,7.12,6.86,6.93,630600,0.0,1.0
2009-07-27,6.99,7.29,6.79,7.09,471100,6.99,7.29,6.79,7.09,471100,0.0,1.0
2009-07-28,7.0,7.07,6.8,6.92,372700,7.0,7.07,6.8,6.92,372700,0.0,1.0
2009-07-29,6.91,7.0,6.79,6.89,409600,6.91,7.0,6.79,6.89,409600,0.0,1.0
2009-07-30,7.07,7.26,6.93,7.0,395200,7.07,7.26,6.93,7.0,395200,0.0,1.0
2009-07-31,7.06,7.25,7.0,7.06,489100,7.06,7.25,7.0,7.06,489100,0.0,1.0
2009-08-03,7.26,7.26,6.87,7.07,529200,7.26,7.26,6.87,7.07,529200,0.0,1.0
2009-08-04,7.1,7.2,6.97,7.2,319800,7.1,7.2,6.97,7.2,319800,0.0,1.0
2009-08-05,7.02,7.08,6.8,7.08,590600,7.02,7.08,6.8,7.08,590600,0.0,1.0
2009-08-06,7.03,7.09,6.86,7.04,489500,7.03,7.09,6.86,7.04,489500,0.0,1.0
2009-08-07,7.06,7.2,6.93,7.12,595900,7.06,7.2,6.93,7.12,595900,0.0,1.0
2009-08-10,7.21,7.37,6.94,6.98,426500,7.21,7.37,6.94,6.98,426500,0.0,1.0
2009-08-11,7.13,7.36,7.0,7.18,529800,7.13,7.36,7.0,7.18,529800,0.0,1.0
2009-08-12,7.13,7.3,7.05,7.08,391500,7.13,7.3,7.05,7.08,391500,0.0,1.0
2009-08-13,7.36,7.39,7.1,7.15,464800,7.36,7.39,7.1,7.15,464800,0.0,1.0
2009-08-14,6.97,7.37,6.43,7.24,2482900,6.97,7.37,6.43,7.24,2482900,0.0,1.0
2009-08-17,6.73,6.8,6.5,6.77,750600,6.73,6.8,6.5,6.77,750600,0.0,1.0
2009-08-18,7.0,7.03,6.72,6.72,671300,7.0,7.03,6.72,6.72,671300,0.0,1.0
2009-08-19,7.2,7.29,6.83,6.91,528700,7.2,7.29,6.83,6.91,528700,0.0,1.0
2009-08-20,7.14,7.35,7.09,7.2,332100,7.14,7.35,7.09,7.2,332100,0.0,1.0
2009-08-21,7.29,7.33,7.07,7.23,1127000,7.29,7.33,7.07,7.23,1127000,0.0,1.0
2009-08-24,7.34,7.49,7.31,7.35,499000,7.34,7.49,7.31,7.35,499000,0.0,1.0
2009-08-25,7.16,7.41,7.11,7.41,511200,7.16,7.41,7.11,7.41,511200,0.0,1.0
2009-08-26,7.09,7.16,7.02,7.16,450200,7.09,7.16,7.02,7.16,450200,0.0,1.0
2009-08-27,7.27,7.35,6.95,7.09,430600,7.27,7.35,6.95,7.09,430600,0.0,1.0
2009-08-28,7.22,7.3886,7.191,7.34,299000,7.22,7.3886,7.191,7.34,299000,0.0,1.0
2009-08-31,7.01,7.17,6.93,7.12,810700,7.01,7.17,6.93,7.12,810700,0.0,1.0
2009-09-01,6.95,7.42,6.9,7.01,1117800,6.95,7.42,6.9,7.01,1117800,0.0,1.0
2009-09-02,6.96,7.09,6.92,6.96,1011400,6.96,7.09,6.92,6.96,1011400,0.0,1.0
2009-09-03,7.04,7.09,6.84,6.98,779200,7.04,7.09,6.84,6.98,779200,0.0,1.0
2009-09-04,7.0,7.06,6.92,7.02,481600,7.0,7.06,6.92,7.02,481600,0.0,1.0
2009-09-08,7.29,7.345,6.99,7.08,455200,7.29,7.345,6.99,7.08,455200,0.0,1.0
2009-09-09,7.56,7.73,7.18,7.26,794700,7.56,7.73,7.18,7.26,794700,0.0,1.0
2009-09-10,8.01,8.01,7.6,7.6,728100,8.01,8.01,7.6,7.6,728100,0.0,1.0
2009-09-11,8.13,8.23,8.0,8.01,588700,8.13,8.23,8.0,8.01,588700,0.0,1.0
2009-09-14,7.87,8.09,7.67,8.08,570600,7.87,8.09,7.67,8.08,570600,0.0,1.0
2009-09-15,7.91,7.92,7.73,7.87,507400,7.91,7.92,7.73,7.87,507400,0.0,1.0
2009-09-16,7.93,8.09,7.84,7.95,269200,7.93,8.09,7.84,7.95,269200,0.0,1.0
2009-09-17,7.79,8.01,7.72,7.89,296800,7.79,8.01,7.72,7.89,296800,0.0,1.0
2009-09-18,7.85,8.07,7.76,7.83,861500,7.85,8.07,7.76,7.83,861500,0.0,1.0
2009-09-21,7.89,8.0,7.66,7.79,554700,7.89,8.0,7.66,7.79,554700,0.0,1.0
2009-09-22,7.95,8.04,7.91,7.93,476000,7.95,8.04,7.91,7.93,476000,0.0,1.0
2009-09-23,7.8,8.01,7.8,7.99,481100,7.8,8.01,7.8,7.99,481100,0.0,1.0
2009-09-24,7.51,7.88,7.45,7.82,402900,7.51,7.88,7.45,7.82,402900,0.0,1.0
2009-09-25,7.38,7.63,7.32,7.39,568500,7.38,7.63,7.32,7.39,568500,0.0,1.0
2009-09-28,7.56,7.59,7.39,7.41,435700,7.56,7.59,7.39,7.41,435700,0.0,1.0
2009-09-29,7.37,7.62,7.37,7.58,333700,7.37,7.62,7.37,7.58,333700,0.0,1.0
2009-09-30,7.35,7.48,7.1305,7.36,430300,7.35,7.48,7.1305,7.36,430300,0.0,1.0
2009-10-01,6.96,7.31,6.95,7.28,520500,6.96,7.31,6.95,7.28,520500,0.0,1.0
2009-10-02,6.95,7.04,6.87,6.87,511000,6.95,7.04,6.87,6.87,511000,0.0,1.0
2009-10-05,7.06,7.07,6.95,7.01,530500,7.06,7.07,6.95,7.01,530500,0.0,1.0
2009-10-06,7.05,7.16,6.99,7.1,670300,7.05,7.16,6.99,7.1,670300,0.0,1.0
2009-10-07,7.01,7.1,6.99,7.03,395100,7.01,7.1,6.99,7.03,395100,0.0,1.0
2009-10-08,7.06,7.2,7.02,7.1,559000,7.06,7.2,7.02,7.1,559000,0.0,1.0
2009-10-09,7.26,7.26,7.07,7.07,416900,7.26,7.26,7.07,7.07,416900,0.0,1.0
2009-10-12,7.2,7.42,7.17,7.36,255100,7.2,7.42,7.17,7.36,255100,0.0,1.0
2009-10-13,7.15,7.28,7.06,7.17,243200,7.15,7.28,7.06,7.17,243200,0.0,1.0
2009-10-14,7.06,7.34,6.99,7.25,643100,7.06,7.34,6.99,7.25,643100,0.0,1.0
2009-10-15,7.1,7.18,6.98,7.02,532900,7.1,7.18,6.98,7.02,532900,0.0,1.0
2009-10-16,6.99,7.07,6.94,7.06,503400,6.99,7.07,6.94,7.06,503400,0.0,1.0
2009-10-19,7.17,7.3,7.0,7.03,518600,7.17,7.3,7.0,7.03,518600,0.0,1.0
2009-10-20,7.01,7.21,6.86,7.21,1534400,7.01,7.21,6.86,7.21,1534400,0.0,1.0
2009-10-21,7.16,7.3,6.91,7.0,796800,7.16,7.3,6.91,7.0,796800,0.0,1.0
2009-10-22,7.1,7.17,6.99,7.17,533900,7.1,7.17,6.99,7.17,533900,0.0,1.0
2009-10-23,6.95,7.21,6.93,7.16,546900,6.95,7.21,6.93,7.16,546900,0.0,1.0
2009-10-26,7.16,7.25,6.9,6.94,1432400,7.16,7.25,6.9,6.94,1432400,0.0,1.0
2009-10-27,7.2,7.3,7.02,7.17,1241500,7.2,7.3,7.02,7.17,1241500,0.0,1.0
2009-10-28,7.04,7.36,7.01,7.21,1396900,7.04,7.36,7.01,7.21,1396900,0.0,1.0
2009-10-29,7.13,7.23,7.02,7.12,453500,7.13,7.23,7.02,7.12,453500,0.0,1.0
2009-10-30,6.95,7.1,6.81,7.06,812200,6.95,7.1,6.81,7.06,812200,0.0,1.0
2009-11-02,6.98,7.04,6.77,6.98,701900,6.98,7.04,6.77,6.98,701900,0.0,1.0
2009-11-03,7.01,7.02,6.78,6.89,521600,7.01,7.02,6.78,6.89,521600,0.0,1.0
2009-11-04,6.86,7.08,6.85,7.07,419500,6.86,7.08,6.85,7.07,419500,0.0,1.0
2009-11-05,7.07,7.11,6.85,6.92,403200,7.07,7.11,6.85,6.92,403200,0.0,1.0
2009-11-06,6.96,7.11,6.87,6.94,259900,6.96,7.11,6.87,6.94,259900,0.0,1.0
2009-11-09,6.92,7.12,6.74,7.02,779700,6.92,7.12,6.74,7.02,779700,0.0,1.0
2009-11-10,6.9,7.0,6.81,6.86,378100,6.9,7.0,6.81,6.86,378100,0.0,1.0
2009-11-11,7.02,7.03,6.85,6.96,367100,7.02,7.03,6.85,6.96,367100,0.0,1.0
2009-11-12,6.8,7.09,6.77,6.9,655200,6.8,7.09,6.77,6.9,655200,0.0,1.0
2009-11-13,7.52,7.69,6.85,6.85,1318000,7.52,7.69,6.85,6.85,1318000,0.0,1.0
2009-11-16,8.02,8.07,7.5,7.59,1046700,8.02,8.07,7.5,7.59,1046700,0.0,1.0
2009-11-17,7.99,8.03,7.87,7.99,430200,7.99,8.03,7.87,7.99,430200,0.0,1.0
2009-11-18,7.83,8.05,7.8,7.96,511400,7.83,8.05,7.8,7.96,511400,0.0,1.0
2009-11-19,7.63,7.79,7.53,7.77,490900,7.63,7.79,7.53,7.77,490900,0.0,1.0
2009-11-20,7.63,7.71,7.421,7.58,624900,7.63,7.71,7.421,7.58,624900,0.0,1.0
2009-11-23,7.74,7.94,7.73,7.76,508900,7.74,7.94,7.73,7.76,508900,0.0,1.0
2009-11-24,7.75,7.77,7.6,7.71,279200,7.75,7.77,7.6,7.71,279200,0.0,1.0
2009-11-25,7.57,7.81,7.57,7.79,379700,7.57,7.81,7.57,7.79,379700,0.0,1.0
2009-11-27,7.38,7.5,7.26,7.32,173200,7.38,7.5,7.26,7.32,173200,0.0,1.0
2009-11-30,7.12,7.38,7.03,7.36,808100,7.12,7.38,7.03,7.36,808100,0.0,1.0
2009-12-01,7.15,7.25,7.02,7.17,922800,7.15,7.25,7.02,7.17,922800,0.0,1.0
2009-12-02,7.24,7.29,7.03,7.14,727500,7.24,7.29,7.03,7.14,727500,0.0,1.0
2009-12-03,7.04,7.35,7.04,7.29,457600,7.04,7.35,7.04,7.29,457600,0.0,1.0
2009-12-04,7.41,7.41,7.16,7.195,474300,7.41,7.41,7.16,7.195,474300,0.0,1.0
2009-12-07,7.58,7.62,7.36,7.37,394300,7.58,7.62,7.36,7.37,394300,0.0,1.0
2009-12-08,7.37,7.6,7.33,7.49,450900,7.37,7.6,7.33,7.49,450900,0.0,1.0
2009-12-09,7.24,7.4,7.1,7.4,317600,7.24,7.4,7.1,7.4,317600,0.0,1.0
2009-12-10,7.15,7.32,7.11,7.24,239600,7.15,7.32,7.11,7.24,239600,0.0,1.0
2009-12-11,7.2,7.25,7.12,7.18,272500,7.2,7.25,7.12,7.18,272500,0.0,1.0
2009-12-14,7.27,7.28,7.18,7.24,440500,7.27,7.28,7.18,7.24,440500,0.0,1.0
2009-12-15,7.24,7.45,7.22,7.23,270200,7.24,7.45,7.22,7.23,270200,0.0,1.0
2009-12-16,7.24,7.46,7.22,7.26,358000,7.24,7.46,7.22,7.26,358000,0.0,1.0
2009-12-17,7.29,7.3,7.1,7.16,432800,7.29,7.3,7.1,7.16,432800,0.0,1.0
2009-12-18,7.42,7.45,7.11,7.34,974200,7.42,7.45,7.11,7.34,974200,0.0,1.0
2009-12-21,7.49,7.49,7.28,7.45,440100,7.49,7.49,7.28,7.45,440100,0.0,1.0
2009-12-22,7.66,7.68,7.46,7.5,539100,7.66,7.68,7.46,7.5,539100,0.0,1.0
2009-12-23,8.19,8.23,7.64,7.69,648600,8.19,8.23,7.64,7.69,648600,0.0,1.0
2009-12-24,8.28,8.2899,8.16,8.22,245900,8.28,8.2899,8.16,8.22,245900,0.0,1.0
2009-12-28,8.27,8.32,8.21,8.25,302800,8.27,8.32,8.21,8.25,302800,0.0,1.0
2009-12-29,8.36,8.48,8.18,8.18,423100,8.36,8.48,8.18,8.18,423100,0.0,1.0
2009-12-30,8.39,8.43,8.27,8.29,354300,8.39,8.43,8.27,8.29,354300,0.0,1.0
2009-12-31,8.38,8.45,8.295,8.36,338500,8.38,8.45,8.295,8.36,338500,0.0,1.0
2010-01-04,8.76,8.99,8.47,8.48,961400,8.76,8.99,8.47,8.48,961400,0.0,1.0
2010-01-05,8.81,9.15,8.7,8.78,1169000,8.81,9.15,8.7,8.78,1169000,0.0,1.0
2010-01-06,8.83,9.17,8.73,8.8,942100,8.83,9.17,8.73,8.8,942100,0.0,1.0
2010-01-07,8.85,8.98,8.57,8.82,779600,8.85,8.98,8.57,8.82,779600,0.0,1.0
2010-01-08,8.72,8.87,8.61,8.83,512000,8.72,8.87,8.61,8.83,512000,0.0,1.0
2010-01-11,8.56,8.88,8.53,8.83,540300,8.56,8.88,8.53,8.83,540300,0.0,1.0
2010-01-12,8.53,8.59,8.42,8.51,399800,8.53,8.59,8.42,8.51,399800,0.0,1.0
2010-01-13,8.69,8.71,8.47,8.59,575000,8.69,8.71,8.47,8.59,575000,0.0,1.0
2010-01-14,8.81,9.0,8.6,8.68,402000,8.81,9.0,8.6,8.68,402000,0.0,1.0
2010-01-15,8.55,8.91,8.5,8.84,482100,8.55,8.91,8.5,8.84,482100,0.0,1.0
2010-01-19,8.64,8.75,8.52,8.55,376000,8.64,8.75,8.52,8.55,376000,0.0,1.0
2010-01-20,8.35,8.63,8.3,8.58,398100,8.35,8.63,8.3,8.58,398100,0.0,1.0
2010-01-21,8.11,8.57,8.04,8.34,692700,8.11,8.57,8.04,8.34,692700,0.0,1.0
2010-01-22,7.9,8.13,7.84,8.11,344500,7.9,8.13,7.84,8.11,344500,0.0,1.0
2010-01-25,7.94,8.08,7.84,7.96,491600,7.94,8.08,7.84,7.96,491600,0.0,1.0
2010-01-26,7.87,7.98,7.74,7.89,123600,7.87,7.98,7.74,7.89,123600,0.0,1.0
2010-01-27,7.96,7.98,7.77,7.79,152200,7.96,7.98,7.77,7.79,152200,0.0,1.0
2010-01-28,7.72,8.08,7.63,7.99,526600,7.72,8.08,7.63,7.99,526600,0.0,1.0
2010-01-29,7.79,7.88,7.65,7.74,661300,7.79,7.88,7.65,7.74,661300,0.0,1.0
2010-02-01,8.18,8.27,7.79,7.8,652800,8.18,8.27,7.79,7.8,652800,0.0,1.0
2010-02-02,8.04,8.35,7.96,8.21,572700,8.04,8.35,7.96,8.21,572700,0.0,1.0
2010-02-03,8.08,8.13,7.69,8.03,447200,8.08,8.13,7.69,8.03,447200,0.0,1.0
2010-02-04,7.56,8.03,7.53,8.03,449900,7.56,8.03,7.53,8.03,449900,0.0,1.0
2010-02-05,7.67,7.69,7.39,7.6,483200,7.67,7.69,7.39,7.6,483200,0.0,1.0
2010-02-08,7.54,7.77,7.5,7.68,329400,7.54,7.77,7.5,7.68,329400,0.0,1.0
2010-02-09,7.52,7.74,7.49,7.66,501500,7.52,7.74,7.49,7.66,501500,0.0,1.0
2010-02-10,7.48,7.52,7.36,7.47,277400,7.48,7.52,7.36,7.47,277400,0.0,1.0
2010-02-11,7.59,7.59,7.35,7.43,325900,7.59,7.59,7.35,7.43,325900,0.0,1.0
2010-02-12,7.72,7.75,7.46,7.5,338100,7.72,7.75,7.46,7.5,338100,0.0,1.0
2010-02-16,7.92,7.93,7.66,7.76,283000,7.92,7.93,7.66,7.76,283000,0.0,1.0
2010-02-17,7.93,8.04,7.82,7.94,317400,7.93,8.04,7.82,7.94,317400,0.0,1.0
2010-02-18,8.1,8.16,7.89,7.95,298400,8.1,8.16,7.89,7.95,298400,0.0,1.0
2010-02-19,8.28,8.4,8.06,8.21,370700,8.28,8.4,8.06,8.21,370700,0.0,1.0
2010-02-22,8.2,8.4,8.18,8.33,236400,8.2,8.4,8.18,8.33,236400,0.0,1.0
2010-02-23,8.26,8.35,8.1,8.21,438800,8.26,8.35,8.1,8.21,438800,0.0,1.0
2010-02-24,8.31,8.4,8.25,8.31,223000,8.31,8.4,8.25,8.31,223000,0.0,1.0
2010-02-25,8.15,8.32,8.07,8.17,409300,8.15,8.32,8.07,8.17,409300,0.0,1.0
2010-02-26,8.06,8.27,8.05,8.18,234400,8.06,8.27,8.05,8.18,234400,0.0,1.0
2010-03-01,8.34,8.34,8.14,8.14,393800,8.34,8.34,8.14,8.14,393800,0.0,1.0
2010-03-02,8.3,8.44,8.24,8.34,463700,8.3,8.44,8.24,8.34,463700,0.0,1.0
2010-03-03,8.19,8.42,8.1,8.3,628600,8.19,8.42,8.1,8.3,628600,0.0,1.0
2010-03-04,7.6,8.28,7.56,7.85,926700,7.6,8.28,7.56,7.85,926700,0.0,1.0
2010-03-05,8.27,8.45,7.65,7.65,1047400,8.27,8.45,7.65,7.65,1047400,0.0,1.0
2010-03-08,8.21,8.38,7.97,8.24,775300,8.21,8.38,7.97,8.24,775300,0.0,1.0
2010-03-09,8.4,8.54,8.18,8.2,616200,8.4,8.54,8.18,8.2,616200,0.0,1.0
2010-03-10,8.47,8.56,8.34,8.39,524500,8.47,8.56,8.34,8.39,524500,0.0,1.0
2010-03-11,8.52,8.53,8.28,8.44,314900,8.52,8.53,8.28,8.44,314900,0.0,1.0
2010-03-12,8.41,8.58,8.37,8.54,358000,8.41,8.58,8.37,8.54,358000,0.0,1.0
2010-03-15,8.64,8.76,8.26,8.4,713000,8.64,8.76,8.26,8.4,713000,0.0,1.0
2010-03-16,8.85,8.86,8.7,8.7,431900,8.85,8.86,8.7,8.7,431900,0.0,1.0
2010-03-17,9.0,9.14,8.81,8.84,696100,9.0,9.14,8.81,8.84,696100,0.0,1.0
2010-03-18,8.7,9.16,8.651,9.13,434400,8.7,9.16,8.651,9.13,434400,0.0,1.0
2010-03-19,8.56,8.7899,8.38,8.77,765000,8.56,8.7899,8.38,8.77,765000,0.0,1.0
2010-03-22,8.79,8.81,8.41,8.47,379700,8.79,8.81,8.41,8.47,379700,0.0,1.0
2010-03-23,8.92,9.0,8.74,8.78,420200,8.92,9.0,8.74,8.78,420200,0.0,1.0
2010-03-24,8.81,9.03,8.8,8.87,304600,8.81,9.03,8.8,8.87,304600,0.0,1.0
2010-03-25,9.0,9.13,8.81,8.9,574800,9.0,9.13,8.81,8.9,574800,0.0,1.0
2010-03-26,9.01,9.11,8.96,9.04,450000,9.01,9.11,8.96,9.04,450000,0.0,1.0
2010-03-29,9.13,9.43,8.9532,9.02,477800,9.13,9.43,8.9532,9.02,477800,0.0,1.0
2010-03-30,9.05,9.19,8.89,9.12,519900,9.05,9.19,8.89,9.12,519900,0.0,1.0
2010-03-31,8.96,9.16,8.94,8.99,561900,8.96,9.16,8.94,8.99,561900,0.0,1.0
2010-04-01,9.04,9.11,8.92,9.05,471300,9.04,9.11,8.92,9.05,471300,0.0,1.0
2010-04-05,9.07,9.2,9.02,9.03,540400,9.07,9.2,9.02,9.03,540400,0.0,1.0
2010-04-06,9.02,9.15,8.98,9.06,437200,9.02,9.15,8.98,9.06,437200,0.0,1.0
2010-04-07,9.02,9.05,8.95,9.01,378200,9.02,9.05,8.95,9.01,378200,0.0,1.0
2010-04-08,9.08,9.12,8.91,9.01,236000,9.08,9.12,8.91,9.01,236000,0.0,1.0
2010-04-09,9.01,9.1,8.91,9.01,340400,9.01,9.1,8.91,9.01,340400,0.0,1.0
2010-04-12,9.02,9.07,8.91,8.99,431000,9.02,9.07,8.91,8.99,431000,0.0,1.0
2010-04-13,9.2,9.2,8.97,8.97,686800,9.2,9.2,8.97,8.97,686800,0.0,1.0
2010-04-14,9.5,9.63,9.22,9.25,538500,9.5,9.63,9.22,9.25,538500,0.0,1.0
2010-04-15,9.56,9.63,9.32,9.45,453500,9.56,9.63,9.32,9.45,453500,0.0,1.0
2010-04-16,9.58,9.73,9.41,9.56,604300,9.58,9.73,9.41,9.56,604300,0.0,1.0
2010-04-19,9.47,9.56,9.19,9.5,359200,9.47,9.56,9.19,9.5,359200,0.0,1.0
2010-04-20,9.62,9.64,9.44,9.5,253900,9.62,9.64,9.44,9.5,253900,0.0,1.0
2010-04-21,9.63,9.75,9.59,9.59,453100,9.63,9.75,9.59,9.59,453100,0.0,1.0
2010-04-22,9.54,9.54,9.31,9.53,465400,9.54,9.54,9.31,9.53,465400,0.0,1.0
2010-04-23,9.51,9.58,9.45,9.57,238800,9.51,9.58,9.45,9.57,238800,0.0,1.0
2010-04-26,9.45,9.57,9.39,9.48,402100,9.45,9.57,9.39,9.48,402100,0.0,1.0
2010-04-27,9.3,9.55,9.2,9.43,534700,9.3,9.55,9.2,9.43,534700,0.0,1.0
2010-04-28,9.35,9.49,9.24,9.35,323000,9.35,9.49,9.24,9.35,323000,0.0,1.0
2010-04-29,9.61,9.61,9.37,9.5,483900,9.61,9.61,9.37,9.5,483900,0.0,1.0
2010-04-30,9.49,9.68,9.46,9.61,590500,9.49,9.68,9.46,9.61,590500,0.0,1.0
2010-05-03,9.69,9.75,9.51,9.52,374900,9.69,9.75,9.51,9.52,374900,0.0,1.0
2010-05-04,9.24,9.6,9.14,9.56,671600,9.24,9.6,9.14,9.56,671600,0.0,1.0
2010-05-05,9.31,9.729,9.1,9.1,772900,9.31,9.729,9.1,9.1,772900,0.0,1.0
2010-05-06,8.87,9.489,8.55,9.3,834000,8.87,9.489,8.55,9.3,834000,0.0,1.0
2010-05-07,8.44,8.86,8.4,8.86,763600,8.44,8.86,8.4,8.86,763600,0.0,1.0
2010-05-10,9.02,9.11,8.605,8.86,608000,9.02,9.11,8.605,8.86,608000,0.0,1.0
2010-05-11,9.04,9.33,8.8,8.89,513500,9.04,9.33,8.8,8.89,513500,0.0,1.0
2010-05-12,9.57,9.575,9.06,9.06,608800,9.57,9.575,9.06,9.06,608800,0.0,1.0
2010-05-13,9.37,9.61,9.34,9.51,392500,9.37,9.61,9.34,9.51,392500,0.0,1.0
2010-05-14,9.06,9.38,8.81,9.26,751800,9.06,9.38,8.81,9.26,751800,0.0,1.0
2010-05-17,9.01,9.3301,8.77,9.09,551100,9.01,9.3301,8.77,9.09,551100,0.0,1.0
2010-05-18,8.57,9.26,8.54,9.13,536200,8.57,9.26,8.54,9.13,536200,0.0,1.0
2010-05-19,8.26,8.6,8.17,8.53,557600,8.26,8.6,8.17,8.53,557600,0.0,1.0
2010-05-20,8.06,8.304,7.83,8.05,1045100,8.06,8.304,7.83,8.05,1045100,0.0,1.0
2010-05-21,8.11,8.39,7.81,7.85,789800,8.11,8.39,7.81,7.85,789800,0.0,1.0
2010-05-24,7.74,8.13,7.73,8.13,473600,7.74,8.13,7.73,8.13,473600,0.0,1.0
2010-05-25,7.6,7.655,7.39,7.56,911500,7.6,7.655,7.39,7.56,911500,0.0,1.0
2010-05-26,7.83,7.93,7.65,7.72,1149300,7.83,7.93,7.65,7.72,1149300,0.0,1.0
2010-05-27,8.1,8.13,7.701,7.99,691600,8.1,8.13,7.701,7.99,691600,0.0,1.0
2010-05-28,8.0,8.24,7.95,8.06,350100,8.0,8.24,7.95,8.06,350100,0.0,1.0
2010-06-01,7.65,7.9,7.54,7.9,905100,7.65,7.9,7.54,7.9,905100,0.0,1.0
2010-06-02,7.99,8.02,7.69,7.85,1283500,7.99,8.02,7.69,7.85,1283500,0.0,1.0
2010-06-03,8.25,8.3,8.01,8.01,777400,8.25,8.3,8.01,8.01,777400,0.0,1.0
2010-06-04,7.74,8.14,7.72,8.0,527000,7.74,8.14,7.72,8.0,527000,0.0,1.0
2010-06-07,7.6,7.85,7.55,7.76,602700,7.6,7.85,7.55,7.76,602700,0.0,1.0
2010-06-08,7.38,7.69,7.29,7.66,847500,7.38,7.69,7.29,7.66,847500,0.0,1.0
2010-06-09,7.3,7.57,7.27,7.48,374300,7.3,7.57,7.27,7.48,374300,0.0,1.0
2010-06-10,7.76,7.76,7.3715,7.45,523600,7.76,7.76,7.3715,7.45,523600,0.0,1.0
2010-06-11,7.82,7.85,7.58,7.67,309100,7.82,7.85,7.58,7.67,309100,0.0,1.0
2010-06-14,7.9,8.01,7.76,7.88,424500,7.9,8.01,7.76,7.88,424500,0.0,1.0
2010-06-15,8.11,8.14,7.86,7.93,375500,8.11,8.14,7.86,7.93,375500,0.0,1.0
2010-06-16,7.99,8.09,7.931,8.0,506900,7.99,8.09,7.931,8.0,506900,0.0,1.0
2010-06-17,7.89,8.07,7.8,8.07,471400,7.89,8.07,7.8,8.07,471400,0.0,1.0
2010-06-18,7.98,7.99,7.82,7.9,538300,7.98,7.99,7.82,7.9,538300,0.0,1.0
2010-06-21,7.74,8.25,7.68,8.07,364500,7.74,8.25,7.68,8.07,364500,0.0,1.0
2010-06-22,7.58,7.91,7.54,7.75,636400,7.58,7.91,7.54,7.75,636400,0.0,1.0
2010-06-23,7.73,7.77,7.48,7.55,399900,7.73,7.77,7.48,7.55,399900,0.0,1.0
2010-06-24,7.43,7.67,7.4,7.63,597600,7.43,7.67,7.4,7.63,597600,0.0,1.0
2010-06-25,7.76,7.8,7.4,7.48,1171400,7.76,7.8,7.4,7.48,1171400,0.0,1.0
2010-06-28,7.69,7.83,7.58,7.83,298400,7.69,7.83,7.58,7.83,298400,0.0,1.0
2010-06-29,7.52,7.639,7.45,7.52,704800,7.52,7.639,7.45,7.52,704800,0.0,1.0
2010-06-30,7.51,7.645,7.42,7.52,642900,7.51,7.645,7.42,7.52,642900,0.0,1.0
2010-07-01,7.41,7.52,7.2,7.49,852600,7.41,7.52,7.2,7.49,852600,0.0,1.0
2010-07-02,7.25,7.47,7.17,7.45,439300,7.25,7.47,7.17,7.45,439300,0.0,1.0
2010-07-06,7.02,7.45,7.0,7.43,695700,7.02,7.45,7.0,7.43,695700,0.0,1.0
2010-07-07,7.36,7.37,7.03,7.03,374900,7.36,7.37,7.03,7.03,374900,0.0,1.0
2010-07-08,7.59,7.61,7.4,7.42,376800,7.59,7.61,7.4,7.42,376800,0.0,1.0
2010-07-09,7.63,7.67,7.51,7.59,188800,7.63,7.67,7.51,7.59,188800,0.0,1.0
2010-07-12,7.45,7.63,7.38,7.63,165200,7.45,7.63,7.38,7.63,165200,0.0,1.0
2010-07-13,7.77,7.81,7.5,7.55,400700,7.77,7.81,7.5,7.55,400700,0.0,1.0
2010-07-14,7.76,7.83,7.63,7.71,258500,7.76,7.83,7.63,7.71,258500,0.0,1.0
2010-07-15,7.8,7.84,7.55,7.75,558400,7.8,7.84,7.55,7.75,558400,0.0,1.0
2010-07-16,7.4,7.71,7.38,7.71,452500,7.4,7.71,7.38,7.71,452500,0.0,1.0
2010-07-19,7.51,7.51,7.29,7.45,270300,7.51,7.51,7.29,7.45,270300,0.0,1.0
2010-07-20,7.68,7.69,7.26,7.39,299300,7.68,7.69,7.26,7.39,299300,0.0,1.0
2010-07-21,7.51,7.76,7.51,7.76,237500,7.51,7.76,7.51,7.76,237500,0.0,1.0
2010-07-22,7.81,7.86,7.58,7.61,641100,7.81,7.86,7.58,7.61,641100,0.0,1.0
2010-07-23,7.89,7.89,7.67,7.79,549000,7.89,7.89,7.67,7.79,549000,0.0,1.0
2010-07-26,8.22,8.22,7.87,7.94,357400,8.22,8.22,7.87,7.94,357400,0.0,1.0
2010-07-27,8.29,8.38,8.1343,8.3,354400,8.29,8.38,8.1343,8.3,354400,0.0,1.0
2010-07-28,8.13,8.36,8.08,8.29,226500,8.13,8.36,8.08,8.29,226500,0.0,1.0
2010-07-29,8.13,8.3,7.9108,8.18,377400,8.13,8.3,7.9108,8.18,377400,0.0,1.0
2010-07-30,8.16,8.25,7.92,7.97,167600,8.16,8.25,7.92,7.97,167600,0.0,1.0
2010-08-02,8.25,8.35,8.1,8.32,230400,8.25,8.35,8.1,8.32,230400,0.0,1.0
2010-08-03,8.16,8.4,8.07,8.18,385200,8.16,8.4,8.07,8.18,385200,0.0,1.0
2010-08-04,8.29,8.34,8.19,8.24,200800,8.29,8.34,8.19,8.24,200800,0.0,1.0
2010-08-05,8.03,8.25,8.03,8.2,344400,8.03,8.25,8.03,8.2,344400,0.0,1.0
2010-08-06,8.14,8.14,7.87,7.98,264200,8.14,8.14,7.87,7.98,264200,0.0,1.0
2010-08-09,8.23,8.25,8.02,8.13,273100,8.23,8.25,8.02,8.13,273100,0.0,1.0
2010-08-10,8.21,8.31,8.03,8.1,329400,8.21,8.31,8.03,8.1,329400,0.0,1.0
2010-08-11,7.92,7.99,7.8,7.99,583500,7.92,7.99,7.8,7.99,583500,0.0,1.0
2010-08-12,7.82,7.905,7.66,7.78,341000,7.82,7.905,7.66,7.78,341000,0.0,1.0
2010-08-13,7.44,7.86,7.43,7.8,504500,7.44,7.86,7.43,7.8,504500,0.0,1.0
2010-08-16,7.64,7.65,7.21,7.37,586200,7.64,7.65,7.21,7.37,586200,0.0,1.0
2010-08-17,7.83,7.9,7.65,7.71,321800,7.83,7.9,7.65,7.71,321800,0.0,1.0
2010-08-18,7.76,7.88,7.64,7.84,441200,7.76,7.88,7.64,7.84,441200,0.0,1.0
2010-08-19,7.7,7.82,7.43,7.75,707300,7.7,7.82,7.43,7.75,707300,0.0,1.0
2010-08-20,7.68,7.7,7.44,7.64,443600,7.68,7.7,7.44,7.64,443600,0.0,1.0
2010-08-23,7.68,7.85,7.61,7.71,584200,7.68,7.85,7.61,7.71,584200,0.0,1.0
2010-08-24,7.53,7.7,7.4,7.58,451000,7.53,7.7,7.4,7.58,451000,0.0,1.0
2010-08-25,7.53,7.53,7.39,7.48,349200,7.53,7.53,7.39,7.48,349200,0.0,1.0
2010-08-26,7.41,7.64,7.38,7.54,264400,7.41,7.64,7.38,7.54,264400,0.0,1.0
2010-08-27,7.8,7.8,7.4,7.49,431200,7.8,7.8,7.4,7.49,431200,0.0,1.0
2010-08-30,7.59,7.79,7.59,7.74,300000,7.59,7.79,7.59,7.74,300000,0.0,1.0
2010-08-31,7.52,7.68,7.45,7.56,491800,7.52,7.68,7.45,7.56,491800,0.0,1.0
2010-09-01,7.83,7.84,7.61,7.63,393400,7.83,7.84,7.61,7.63,393400,0.0,1.0
2010-09-02,7.86,7.9,7.74,7.83,288000,7.86,7.9,7.74,7.83,288000,0.0,1.0
2010-09-03,7.98,8.1,7.86,8.03,365900,7.98,8.1,7.86,8.03,365900,0.0,1.0
2010-09-07,7.71,7.97,7.7,7.96,210900,7.71,7.97,7.7,7.96,210900,0.0,1.0
2010-09-08,7.78,7.88,7.72,7.72,229200,7.78,7.88,7.72,7.72,229200,0.0,1.0
2010-09-09,7.83,7.975,7.74,7.93,229900,7.83,7.975,7.74,7.93,229900,0.0,1.0
2010-09-10,7.97,7.98,7.83,7.88,228600,7.97,7.98,7.83,7.88,228600,0.0,1.0
2010-09-13,8.22,8.24,8.0,8.08,383700,8.22,8.24,8.0,8.08,383700,0.0,1.0
2010-09-14,8.15,8.21,8.06,8.21,327600,8.15,8.21,8.06,8.21,327600,0.0,1.0
2010-09-15,8.11,8.23,8.0,8.13,202400,8.11,8.23,8.0,8.13,202400,0.0,1.0
2010-09-16,8.12,8.15,8.05,8.07,179700,8.12,8.15,8.05,8.07,179700,0.0,1.0
2010-09-17,8.36,8.44,8.1,8.22,641000,8.36,8.44,8.1,8.22,641000,0.0,1.0
2010-09-20,8.59,8.621,8.25,8.36,368200,8.59,8.621,8.25,8.36,368200,0.0,1.0
2010-09-21,8.35,8.64,8.35,8.61,492700,8.35,8.64,8.35,8.61,492700,0.0,1.0
2010-09-22,8.4,8.48,8.29,8.34,297200,8.4,8.48,8.29,8.34,297200,0.0,1.0
2010-09-23,8.18,8.3875,8.18,8.29,412800,8.18,8.3875,8.18,8.29,412800,0.0,1.0
2010-09-24,8.59,8.6,8.3,8.3,404700,8.59,8.6,8.3,8.3,404700,0.0,1.0
2010-09-27,8.47,8.61,8.41,8.6,372300,8.47,8.61,8.41,8.6,372300,0.0,1.0
2010-09-28,8.52,8.54,8.34,8.47,456800,8.52,8.54,8.34,8.47,456800,0.0,1.0
2010-09-29,8.56,8.58,8.44,8.46,296400,8.56,8.58,8.44,8.46,296400,0.0,1.0
2010-09-30,8.52,8.67,8.3,8.62,1077100,8.52,8.67,8.3,8.62,1077100,0.0,1.0
2010-10-01,8.52,8.66,8.385,8.62,410400,8.52,8.66,8.385,8.62,410400,0.0,1.0
2010-10-04,8.31,8.58,8.27,8.52,383000,8.31,8.58,8.27,8.52,383000,0.0,1.0
2010-10-05,8.6,8.6,8.32,8.42,381000,8.6,8.6,8.32,8.42,381000,0.0,1.0
2010-10-06,8.79,8.81,8.58,8.58,376600,8.79,8.81,8.58,8.58,376600,0.0,1.0
2010-10-07,8.76,8.93,8.72,8.83,273600,8.76,8.93,8.72,8.83,273600,0.0,1.0
2010-10-08,9.32,9.42,8.78,8.79,1063800,9.32,9.42,8.78,8.79,1063800,0.0,1.0
2010-10-11,10.0,10.07,9.38,9.41,1223400,10.0,10.07,9.38,9.41,1223400,0.0,1.0
2010-10-12,9.75,10.0,9.69,10.0,533500,9.75,10.0,9.69,10.0,533500,0.0,1.0
2010-10-13,9.98,10.19,9.78,9.78,1052200,9.98,10.19,9.78,9.78,1052200,0.0,1.0
2010-10-14,9.87,10.0,9.72,9.99,572600,9.87,10.0,9.72,9.99,572600,0.0,1.0
2010-10-15,10.01,10.06,9.83,9.98,860200,10.01,10.06,9.83,9.98,860200,0.0,1.0
2010-10-18,10.02,10.09,9.9001,10.03,512400,10.02,10.09,9.9001,10.03,512400,0.0,1.0
2010-10-19,9.85,9.91,9.71,9.84,850500,9.85,9.91,9.71,9.84,850500,0.0,1.0
2010-10-20,9.95,10.08,9.86,9.91,447300,9.95,10.08,9.86,9.91,447300,0.0,1.0
2010-10-21,9.83,10.2,9.8,10.04,609200,9.83,10.2,9.8,10.04,609200,0.0,1.0
2010-10-22,9.83,9.96,9.765,9.85,319800,9.83,9.96,9.765,9.85,319800,0.0,1.0
2010-10-25,9.94,10.13,9.76,9.94,295200,9.94,10.13,9.76,9.94,295200,0.0,1.0
2010-10-26,10.02,10.07,9.84,9.85,189300,10.02,10.07,9.84,9.85,189300,0.0,1.0
2010-10-27,9.92,9.96,9.76,9.92,329900,9.92,9.96,9.76,9.92,329900,0.0,1.0
2010-10-28,9.97,10.07,9.79,10.03,206800,9.97,10.07,9.79,10.03,206800,0.0,1.0
2010-10-29,10.01,10.12,9.87,9.94,384600,10.01,10.12,9.87,9.94,384600,0.0,1.0
2010-11-01,10.06,10.289,9.89,10.08,434900,10.06,10.289,9.89,10.08,434900,0.0,1.0
2010-11-02,10.19,10.29,10.07,10.18,405200,10.19,10.29,10.07,10.18,405200,0.0,1.0
2010-11-03,10.22,10.23,9.97,10.23,489000,10.22,10.23,9.97,10.23,489000,0.0,1.0
2010-11-04,10.39,10.47,9.99,10.37,816300,10.39,10.47,9.99,10.37,816300,0.0,1.0
2010-11-05,10.48,10.55,10.32,10.4,348600,10.48,10.55,10.32,10.4,348600,0.0,1.0
2010-11-08,10.3,10.59,10.2,10.4,695200,10.3,10.59,10.2,10.4,695200,0.0,1.0
2010-11-09,11.53,11.81,10.77,11.03,2193800,11.53,11.81,10.77,11.03,2193800,0.0,1.0
2010-11-10,12.03,12.04,11.47,11.52,1818700,12.03,12.04,11.47,11.52,1818700,0.0,1.0
2010-11-11,12.53,13.0,10.56,11.21,1503500,12.53,13.0,10.56,11.21,1503500,0.0,1.0
2010-11-12,12.1,12.66,12.09,12.45,886400,12.1,12.66,12.09,12.45,886400,0.0,1.0
2010-11-15,12.02,12.2,11.96,12.16,1072900,12.02,12.2,11.96,12.16,1072900,0.0,1.0
2010-11-16,12.01,12.33,11.82,11.92,702000,12.01,12.33,11.82,11.92,702000,0.0,1.0
2010-11-17,11.71,12.05,11.62,12.01,650300,11.71,12.05,11.62,12.01,650300,0.0,1.0
2010-11-18,11.9,11.94,11.74,11.85,418700,11.9,11.94,11.74,11.85,418700,0.0,1.0
2010-11-19,11.9,11.98,11.5,11.82,453000,11.9,11.98,11.5,11.82,453000,0.0,1.0
2010-11-22,11.74,11.89,11.52,11.8,376300,11.74,11.89,11.52,11.8,376300,0.0,1.0
2010-11-23,11.51,11.61,11.34,11.57,686300,11.51,11.61,11.34,11.57,686300,0.0,1.0
2010-11-24,11.91,11.96,11.6,11.69,613600,11.91,11.96,11.6,11.69,613600,0.0,1.0
2010-11-26,11.98,12.09,11.74,11.83,170000,11.98,12.09,11.74,11.83,170000,0.0,1.0
2010-11-29,11.9,12.08,11.57,11.86,793500,11.9,12.08,11.57,11.86,793500,0.0,1.0
2010-11-30,11.58,11.87,11.48,11.73,934100,11.58,11.87,11.48,11.73,934100,0.0,1.0
2010-12-01,12.14,12.23,11.82,11.83,604200,12.14,12.23,11.82,11.83,604200,0.0,1.0
2010-12-02,12.51,12.51,12.14,12.16,408400,12.51,12.51,12.14,12.16,408400,0.0,1.0
2010-12-03,12.54,12.555,12.17,12.44,396700,12.54,12.555,12.17,12.44,396700,0.0,1.0
2010-12-06,12.65,12.68,12.34,12.49,384300,12.65,12.68,12.34,12.49,384300,0.0,1.0
2010-12-07,12.81,12.99,12.725,12.78,512600,12.81,12.99,12.725,12.78,512600,0.0,1.0
2010-12-08,12.79,12.95,12.78,12.84,398400,12.79,12.95,12.78,12.84,398400,0.0,1.0
2010-12-09,12.91,12.94,12.73,12.89,342100,12.91,12.94,12.73,12.89,342100,0.0,1.0
2010-12-10,13.15,13.16,12.87,12.92,464300,13.15,13.16,12.87,12.92,464300,0.0,1.0
2010-12-13,13.16,13.39,13.07,13.2,370400,13.16,13.39,13.07,13.2,370400,0.0,1.0
2010-12-14,13.19,13.325,13.1,13.16,295300,13.19,13.325,13.1,13.16,295300,0.0,1.0
2010-12-15,12.91,13.39,12.89,13.19,349300,12.91,13.39,12.89,13.19,349300,0.0,1.0
2010-12-16,13.15,13.15,12.72,12.9,397800,13.15,13.15,12.72,12.9,397800,0.0,1.0
2010-12-17,13.06,13.15,12.78,13.15,663300,13.06,13.15,12.78,13.15,663300,0.0,1.0
2010-12-20,13.22,13.33,13.0506,13.09,356400,13.22,13.33,13.0506,13.09,356400,0.0,1.0
2010-12-21,13.42,13.55,13.28,13.31,540400,13.42,13.55,13.28,13.31,540400,0.0,1.0
2010-12-22,13.59,13.775,13.41,13.43,360300,13.59,13.775,13.41,13.43,360300,0.0,1.0
2010-12-23,13.49,13.65,13.46,13.58,225500,13.49,13.65,13.46,13.58,225500,0.0,1.0
2010-12-27,13.47,13.58,13.27,13.41,114900,13.47,13.58,13.27,13.41,114900,0.0,1.0
2010-12-28,13.57,13.69,13.33,13.5,245600,13.57,13.69,13.33,13.5,245600,0.0,1.0
2010-12-29,13.29,13.68,13.29,13.55,250400,13.29,13.68,13.29,13.55,250400,0.0,1.0
2010-12-30,13.49,13.65,13.172,13.24,265400,13.49,13.65,13.172,13.24,265400,0.0,1.0
2010-12-31,13.28,13.5999,13.25,13.49,361600,13.28,13.5999,13.25,13.49,361600,0.0,1.0
2011-01-03,13.3,13.8,13.19,13.43,731900,13.3,13.8,13.19,13.43,731900,0.0,1.0
2011-01-04,12.09,13.36,11.94,13.36,1368800,12.09,13.36,11.94,13.36,1368800,0.0,1.0
2011-01-05,12.86,13.09,12.01,12.11,1029400,12.86,13.09,12.01,12.11,1029400,0.0,1.0
2011-01-06,12.55,12.979,12.34,12.89,440800,12.55,12.979,12.34,12.89,440800,0.0,1.0
2011-01-07,12.56,12.6,12.35,12.6,424000,12.56,12.6,12.35,12.6,424000,0.0,1.0
2011-01-10,12.49,12.58,12.33,12.47,434100,12.49,12.58,12.33,12.47,434100,0.0,1.0
2011-01-11,12.66,12.71,12.48,12.53,457700,12.66,12.71,12.48,12.53,457700,0.0,1.0
2011-01-12,12.98,13.05,12.769,12.79,690400,12.98,13.05,12.769,12.79,690400,0.0,1.0
2011-01-13,12.97,13.08,12.81,12.98,281800,12.97,13.08,12.81,12.98,281800,0.0,1.0
2011-01-14,12.78,13.01,12.73,12.95,351000,12.78,13.01,12.73,12.95,351000,0.0,1.0
2011-01-18,12.86,12.975,12.5003,12.74,362600,12.86,12.975,12.5003,12.74,362600,0.0,1.0
2011-01-19,12.4,12.88,12.3,12.85,560500,12.4,12.88,12.3,12.85,560500,0.0,1.0
2011-01-20,12.93,13.0,11.92,12.28,1723300,12.93,13.0,11.92,12.28,1723300,0.0,1.0
2011-01-21,13.61,13.93,12.92,12.92,1881700,13.61,13.93,12.92,12.92,1881700,0.0,1.0
2011-01-24,12.69,13.18,12.4986,12.92,876300,12.69,13.18,12.4986,12.92,876300,0.0,1.0
2011-01-25,12.65,12.7,12.31,12.66,692200,12.65,12.7,12.31,12.66,692200,0.0,1.0
2011-01-26,12.93,13.05,12.56,12.71,1090900,12.93,13.05,12.56,12.71,1090900,0.0,1.0
2011-01-27,12.96,13.11,12.52,12.88,1977500,12.96,13.11,12.52,12.88,1977500,0.0,1.0
2011-01-28,13.7,13.85,13.28,13.59,15495400,13.7,13.85,13.28,13.59,15495400,0.0,1.0
2011-01-31,13.55,13.84,13.43,13.66,2120700,13.55,13.84,13.43,13.66,2120700,0.0,1.0
2011-02-01,13.84,13.95,13.55,13.68,1037600,13.84,13.95,13.55,13.68,1037600,0.0,1.0
2011-02-02,13.53,13.95,13.49,13.82,987600,13.53,13.95,13.49,13.82,987600,0.0,1.0
2011-02-03,13.55,13.71,13.31,13.53,701600,13.55,13.71,13.31,13.53,701600,0.0,1.0
2011-02-04,13.98,14.04,13.5,13.58,1320800,13.98,14.04,13.5,13.58,1320800,0.0,1.0
2011-02-07,14.26,14.69,14.18,14.26,1570300,14.26,14.69,14.18,14.26,1570300,0.0,1.0
2011-02-08,14.52,14.52,14.26,14.31,845300,14.52,14.52,14.26,14.31,845300,0.0,1.0
2011-02-09,14.51,14.6,14.33,14.46,1049400,14.51,14.6,14.33,14.46,1049400,0.0,1.0
2011-02-10,14.7,14.8,14.22,14.4,1126600,14.7,14.8,14.22,14.4,1126600,0.0,1.0
2011-02-11,14.89,14.93,14.55,14.59,1002300,14.89,14.93,14.55,14.59,1002300,0.0,1.0
2011-02-14,15.06,15.4,14.96,15.11,1523700,15.06,15.4,14.96,15.11,1523700,0.0,1.0
2011-02-15,14.74,15.06,14.69,14.98,1131700,14.74,15.06,14.69,14.98,1131700,0.0,1.0
2011-02-16,14.75,14.9399,14.61,14.74,456800,14.75,14.9399,14.61,14.74,456800,0.0,1.0
2011-02-17,14.67,14.86,14.56,14.75,962800,14.67,14.86,14.56,14.75,962800,0.0,1.0
2011-02-18,14.51,14.75,14.41,14.73,643100,14.51,14.75,14.41,14.73,643100,0.0,1.0
2011-02-22,13.99,14.47,13.95,14.4,1042700,13.99,14.47,13.95,14.4,1042700,0.0,1.0
2011-02-23,13.91,14.23,13.73,14.05,1591700,13.91,14.23,13.73,14.05,1591700,0.0,1.0
2011-02-24,14.09,14.19,13.82,13.82,1551300,14.09,14.19,13.82,13.82,1551300,0.0,1.0
2011-02-25,14.12,14.34,14.01,14.2,1350100,14.12,14.34,14.01,14.2,1350100,0.0,1.0
2011-02-28,13.89,14.4,13.87,14.2,3791000,13.89,14.4,13.87,14.2,3791000,0.0,1.0
2011-03-01,13.8,14.0,13.61,13.98,2015600,13.8,14.0,13.61,13.98,2015600,0.0,1.0
2011-03-02,14.0,14.02,13.55,13.8,2047700,14.0,14.02,13.55,13.8,2047700,0.0,1.0
2011-03-03,14.17,14.64,14.0,14.07,2172800,14.17,14.64,14.0,14.07,2172800,0.0,1.0
2011-03-04,14.79,14.8,14.25,14.28,2189800,14.79,14.8,14.25,14.28,2189800,0.0,1.0
2011-03-07,14.5,14.82,14.17,14.76,1647500,14.5,14.82,14.17,14.76,1647500,0.0,1.0
2011-03-08,14.54,14.65,14.21,14.47,928900,14.54,14.65,14.21,14.47,928900,0.0,1.0
2011-03-09,14.46,14.6,14.33,14.54,723900,14.46,14.6,14.33,14.54,723900,0.0,1.0
2011-03-10,13.85,14.29,13.8,14.29,1391100,13.85,14.29,13.8,14.29,1391100,0.0,1.0
2011-03-11,13.75,14.05,13.72,13.78,750700,13.75,14.05,13.72,13.78,750700,0.0,1.0
2011-03-14,13.88,13.97,13.51,13.71,983800,13.88,13.97,13.51,13.71,983800,0.0,1.0
2011-03-15,13.66,13.8,13.31,13.51,1029100,13.66,13.8,13.31,13.51,1029100,0.0,1.0
2011-03-16,13.44,13.665,13.25,13.59,1007000,13.44,13.665,13.25,13.59,1007000,0.0,1.0
2011-03-17,13.69,13.88,13.5007,13.63,868200,13.69,13.88,13.5007,13.63,868200,0.0,1.0
2011-03-18,13.85,14.02,13.75,13.81,1564200,13.85,14.02,13.75,13.81,1564200,0.0,1.0
2011-03-21,14.4,14.42,13.92,13.92,1015600,14.4,14.42,13.92,13.92,1015600,0.0,1.0
2011-03-22,14.34,14.46,14.17,14.46,559100,14.34,14.46,14.17,14.46,559100,0.0,1.0
2011-03-23,14.5,14.57,14.08,14.29,950000,14.5,14.57,14.08,14.29,950000,0.0,1.0
2011-03-24,14.55,14.75,14.44,14.56,830500,14.55,14.75,14.44,14.56,830500,0.0,1.0
2011-03-25,14.64,14.76,14.53,14.55,759100,14.64,14.76,14.53,14.55,759100,0.0,1.0
2011-03-28,14.68,14.75,14.57,14.7,454100,14.68,14.75,14.57,14.7,454100,0.0,1.0
2011-03-29,14.87,14.94,14.52,14.69,874800,14.87,14.94,14.52,14.69,874800,0.0,1.0
2011-03-30,15.15,15.15,14.85,14.95,1025600,15.15,15.15,14.85,14.95,1025600,0.0,1.0
2011-03-31,15.37,15.38,15.11,15.18,1303200,15.37,15.38,15.11,15.18,1303200,0.0,1.0
2011-04-01,15.89,15.95,15.416,15.48,1049300,15.89,15.95,15.416,15.48,1049300,0.0,1.0
2011-04-04,15.84,16.07,15.745,15.97,791700,15.84,16.07,15.745,15.97,791700,0.0,1.0
2011-04-05,16.04,16.53,16.0,16.53,1432200,16.04,16.53,16.0,16.53,1432200,0.0,1.0
2011-04-06,15.7,16.25,15.517,16.25,804600,15.7,16.25,15.517,16.25,804600,0.0,1.0
2011-04-07,15.53,15.9,15.51,15.74,531900,15.53,15.9,15.51,15.74,531900,0.0,1.0
2011-04-08,15.38,15.78,15.24,15.55,550600,15.38,15.78,15.24,15.55,550600,0.0,1.0
2011-04-11,15.23,15.48,15.06,15.34,556100,15.23,15.48,15.06,15.34,556100,0.0,1.0
2011-04-12,15.23,15.33,14.93,15.09,855800,15.23,15.33,14.93,15.09,855800,0.0,1.0
2011-04-13,15.15,15.61,15.12,15.32,759800,15.15,15.61,15.12,15.32,759800,0.0,1.0
2011-04-14,15.38,15.41,14.91,14.97,831200,15.38,15.41,14.91,14.97,831200,0.0,1.0
2011-04-15,15.17,15.4,15.0,15.35,896200,15.17,15.4,15.0,15.35,896200,0.0,1.0
2011-04-18,15.08,15.12,14.78,14.94,417500,15.08,15.12,14.78,14.94,417500,0.0,1.0
2011-04-19,15.33,15.35,15.0,15.14,439700,15.33,15.35,15.0,15.14,439700,0.0,1.0
2011-04-20,15.48,15.63,15.3,15.52,666800,15.48,15.63,15.3,15.52,666800,0.0,1.0
2011-04-21,15.4,15.64,15.28,15.6,595000,15.4,15.64,15.28,15.6,595000,0.0,1.0
2011-04-25,15.3,15.39,15.1654,15.33,547100,15.3,15.39,15.1654,15.33,547100,0.0,1.0
2011-04-26,15.6,15.72,15.17,15.29,729900,15.6,15.72,15.17,15.29,729900,0.0,1.0
2011-04-27,16.0,16.09,15.3745,15.57,1043900,16.0,16.09,15.3745,15.57,1043900,0.0,1.0
2011-04-28,16.19,16.26,15.93,15.97,832200,16.19,16.26,15.93,15.97,832200,0.0,1.0
2011-04-29,16.17,16.28,16.09,16.24,402000,16.17,16.28,16.09,16.24,402000,0.0,1.0
2011-05-02,15.63,16.24,15.29,16.24,1173100,15.63,16.24,15.29,16.24,1173100,0.0,1.0
2011-05-03,15.07,15.63,14.94,15.61,892200,15.07,15.63,14.94,15.61,892200,0.0,1.0
2011-05-04,14.76,15.13,14.58,15.07,854900,14.76,15.13,14.58,15.07,854900,0.0,1.0
2011-05-05,14.83,14.955,14.44,14.62,850500,14.83,14.955,14.44,14.62,850500,0.0,1.0
2011-05-06,15.25,15.4199,14.95,15.01,916500,15.25,15.4199,14.95,15.01,916500,0.0,1.0
2011-05-09,15.68,15.74,15.21,15.29,786100,15.68,15.74,15.21,15.29,786100,0.0,1.0
2011-05-10,15.93,15.97,15.65,15.78,1101300,15.93,15.97,15.65,15.78,1101300,0.0,1.0
2011-05-11,15.67,15.93,15.3637,15.93,1333700,15.67,15.93,15.3637,15.93,1333700,0.0,1.0
2011-05-12,15.77,15.84,15.22,15.64,1232200,15.77,15.84,15.22,15.64,1232200,0.0,1.0
2011-05-13,17.23,17.39,16.79,17.23,4893200,17.23,17.39,16.79,17.23,4893200,0.0,1.0
2011-05-16,17.58,18.09,17.3,17.37,2812900,17.58,18.09,17.3,17.37,2812900,0.0,1.0
2011-05-17,17.2,17.66,16.89,17.53,2281700,17.2,17.66,16.89,17.53,2281700,0.0,1.0
2011-05-18,17.6,17.89,17.19,17.32,1820500,17.6,17.89,17.19,17.32,1820500,0.0,1.0
2011-05-19,17.55,17.87,17.27,17.67,1288800,17.55,17.87,17.27,17.67,1288800,0.0,1.0
2011-05-20,18.07,18.155,17.35,17.45,1912700,18.07,18.155,17.35,17.45,1912700,0.0,1.0
2011-05-23,17.58,17.88,17.42,17.74,997300,17.58,17.88,17.42,17.74,997300,0.0,1.0
2011-05-24,17.54,17.93,17.53,17.6,798200,17.54,17.93,17.53,17.6,798200,0.0,1.0
2011-05-25,17.95,18.03,17.5115,17.54,1276000,17.95,18.03,17.5115,17.54,1276000,0.0,1.0
2011-05-26,18.32,18.34,17.55,17.86,1400500,18.32,18.34,17.55,17.86,1400500,0.0,1.0
2011-05-27,19.02,19.1,18.35,18.39,1486000,19.02,19.1,18.35,18.39,1486000,0.0,1.0
2011-05-31,19.15,19.37,18.89,19.25,1724800,19.15,19.37,18.89,19.25,1724800,0.0,1.0
2011-06-01,18.79,19.619,18.715,19.16,2451400,18.79,19.619,18.715,19.16,2451400,0.0,1.0
2011-06-02,18.99,19.0,18.76,18.85,984800,18.99,19.0,18.76,18.85,984800,0.0,1.0
2011-06-03,18.42,18.75,18.37,18.73,1041900,18.42,18.75,18.37,18.73,1041900,0.0,1.0
2011-06-06,18.02,18.53,17.925,18.37,896800,18.02,18.53,17.925,18.37,896800,0.0,1.0
2011-06-07,17.97,18.21,17.94,18.21,694600,17.97,18.21,17.94,18.21,694600,0.0,1.0
2011-06-08,17.72,18.06,17.69,17.95,891700,17.72,18.06,17.69,17.95,891700,0.0,1.0
2011-06-09,18.1,18.1,17.63,17.85,1215700,18.1,18.1,17.63,17.85,1215700,0.0,1.0
2011-06-10,18.2,18.83,18.07,18.21,2109400,18.2,18.83,18.07,18.21,2109400,0.0,1.0
2011-06-13,18.08,18.72,17.86,18.57,884300,18.08,18.72,17.86,18.57,884300,0.0,1.0
2011-06-14,18.82,18.83,17.94,18.26,1168100,18.82,18.83,17.94,18.26,1168100,0.0,1.0
2011-06-15,18.64,18.91,18.25,18.57,1558200,18.64,18.91,18.25,18.57,1558200,0.0,1.0
2011-06-16,17.07,18.67,15.77,18.67,4171100,17.07,18.67,15.77,18.67,4171100,0.0,1.0
2011-06-17,17.31,17.99,17.13,17.94,2313900,17.31,17.99,17.13,17.94,2313900,0.0,1.0
2011-06-20,16.95,17.25,16.85,17.25,1137000,16.95,17.25,16.85,17.25,1137000,0.0,1.0
2011-06-21,17.77,17.92,17.01,17.08,1324200,17.77,17.92,17.01,17.08,1324200,0.0,1.0
2011-06-22,17.58,18.16,17.54,17.74,776200,17.58,18.16,17.54,17.74,776200,0.0,1.0
2011-06-23,17.69,17.69,17.0332,17.35,880300,17.69,17.69,17.0332,17.35,880300,0.0,1.0
2011-06-24,17.79,18.06,17.62,17.7,2208800,17.79,18.06,17.62,17.7,2208800,0.0,1.0
2011-06-27,17.64,18.0,17.36,17.8,1054300,17.64,18.0,17.36,17.8,1054300,0.0,1.0
2011-06-28,17.95,18.02,17.64,17.64,983000,17.95,18.02,17.64,17.64,983000,0.0,1.0
2011-06-29,18.5,18.54,17.851,18.0,1396800,18.5,18.54,17.851,18.0,1396800,0.0,1.0
2011-06-30,17.7,18.54,17.23,18.49,2838100,17.7,18.54,17.23,18.49,2838100,0.0,1.0
2011-07-01,16.97,17.23,16.19,17.18,4344200,16.97,17.23,16.19,17.18,4344200,0.0,1.0
2011-07-05,17.22,17.41,16.78,17.11,1529100,17.22,17.41,16.78,17.11,1529100,0.0,1.0
2011-07-06,16.68,17.3,16.52,17.16,1520400,16.68,17.3,16.52,17.16,1520400,0.0,1.0
2011-07-07,17.0,17.34,16.86,16.87,1363100,17.0,17.34,16.86,16.87,1363100,0.0,1.0
2011-07-08,17.48,17.52,16.62,16.7,1425200,17.48,17.52,16.62,16.7,1425200,0.0,1.0
2011-07-11,17.4,17.42,17.04,17.27,1325400,17.4,17.42,17.04,17.27,1325400,0.0,1.0
2011-07-12,17.65,17.78,17.15,17.4,1422400,17.65,17.78,17.15,17.4,1422400,0.0,1.0
2011-07-13,17.81,18.0,17.57,17.7,1172000,17.81,18.0,17.57,17.7,1172000,0.0,1.0
2011-07-14,16.8,17.94,16.75,17.89,1690000,16.8,17.94,16.75,17.89,1690000,0.0,1.0
2011-07-15,17.33,17.34,16.8,17.25,1213000,17.33,17.34,16.8,17.25,1213000,0.0,1.0
2011-07-18,17.09,17.27,16.89,17.22,1300700,17.09,17.27,16.89,17.22,1300700,0.0,1.0
2011-07-19,18.0,18.09,17.16,17.24,1663000,18.0,18.09,17.16,17.24,1663000,0.0,1.0
2011-07-20,17.93,18.1,17.6,18.1,1271800,17.93,18.1,17.6,18.1,1271800,0.0,1.0
2011-07-21,18.51,18.72,17.83,18.02,2104600,18.51,18.72,17.83,18.02,2104600,0.0,1.0
2011-07-22,18.37,18.6,18.17,18.51,779900,18.37,18.6,18.17,18.51,779900,0.0,1.0
2011-07-25,18.12,18.54,17.758,18.11,1330800,18.12,18.54,17.758,18.11,1330800,0.0,1.0
2011-07-26,17.88,18.2,17.84,18.08,897800,17.88,18.2,17.84,18.08,897800,0.0,1.0
2011-07-27,17.2,17.81,16.93,17.81,1573700,17.2,17.81,16.93,17.81,1573700,0.0,1.0
2011-07-28,16.93,17.38,16.88,17.17,1034600,16.93,17.38,16.88,17.17,1034600,0.0,1.0
2011-07-29,16.88,17.05,16.29,16.7,1317300,16.88,17.05,16.29,16.7,1317300,0.0,1.0
2011-08-01,16.85,17.35,16.69,17.1,1770600,16.85,17.35,16.69,17.1,1770600,0.0,1.0
2011-08-02,16.43,17.02,16.35,16.71,1601600,16.43,17.02,16.35,16.71,1601600,0.0,1.0
2011-08-03,16.78,16.83,15.98,16.43,1250500,16.78,16.83,15.98,16.43,1250500,0.0,1.0
2011-08-04,15.16,16.51,15.13,16.51,2078700,15.16,16.51,15.13,16.51,2078700,0.0,1.0
2011-08-05,15.53,15.97,14.5,15.32,1963000,15.53,15.97,14.5,15.32,1963000,0.0,1.0
2011-08-08,13.75,15.24,13.74,14.83,1899100,13.75,15.24,13.74,14.83,1899100,0.0,1.0
2011-08-09,14.78,14.82,13.441,14.15,1503700,14.78,14.82,13.441,14.15,1503700,0.0,1.0
2011-08-10,14.16,14.8292,14.11,14.57,1363200,14.16,14.8292,14.11,14.57,1363200,0.0,1.0
2011-08-11,15.66,16.01,14.17,14.26,2845700,15.66,16.01,14.17,14.26,2845700,0.0,1.0
2011-08-12,15.18,15.63,14.31,15.52,2735800,15.18,15.63,14.31,15.52,2735800,0.0,1.0
2011-08-15,15.94,16.08,15.345,15.35,1364400,15.94,16.08,15.345,15.35,1364400,0.0,1.0
2011-08-16,15.6,15.82,15.25,15.77,1135500,15.6,15.82,15.25,15.77,1135500,0.0,1.0
2011-08-17,15.84,16.55,15.69,15.69,1397000,15.84,16.55,15.69,15.69,1397000,0.0,1.0
2011-08-18,14.79,15.41,14.61,15.22,1151800,14.79,15.41,14.61,15.22,1151800,0.0,1.0
2011-08-19,14.46,15.11,14.27,14.49,815800,14.46,15.11,14.27,14.49,815800,0.0,1.0
2011-08-22,14.34,14.938,14.3,14.84,1139700,14.34,14.938,14.3,14.84,1139700,0.0,1.0
2011-08-23,15.28,15.36,14.32,14.46,1197200,15.28,15.36,14.32,14.46,1197200,0.0,1.0
2011-08-24,15.48,15.59,14.83,15.24,707500,15.48,15.59,14.83,15.24,707500,0.0,1.0
2011-08-25,15.07,15.94,15.01,15.63,866100,15.07,15.94,15.01,15.63,866100,0.0,1.0
2011-08-26,15.39,15.52,14.64,14.92,699300,15.39,15.52,14.64,14.92,699300,0.0,1.0
2011-08-29,16.09,16.2,15.61,15.65,1334100,16.09,16.2,15.61,15.65,1334100,0.0,1.0
2011-08-30,16.88,17.17,15.93,16.04,1960600,16.88,17.17,15.93,16.04,1960600,0.0,1.0
2011-08-31,16.85,17.0,16.3,17.0,1699500,16.85,17.0,16.3,17.0,1699500,0.0,1.0
2011-09-01,16.59,17.0,16.47,16.76,1084100,16.59,17.0,16.47,16.76,1084100,0.0,1.0
2011-09-02,16.13,16.62,15.97,16.2,1190900,16.13,16.62,15.97,16.2,1190900,0.0,1.0
2011-09-06,16.04,16.11,15.27,15.67,1217100,16.04,16.11,15.27,15.67,1217100,0.0,1.0
2011-09-07,16.57,16.8,16.28,16.47,1085000,16.57,16.8,16.28,16.47,1085000,0.0,1.0
2011-09-08,16.17,16.7364,16.08,16.49,882900,16.17,16.7364,16.08,16.49,882900,0.0,1.0
2011-09-09,15.55,16.13,15.38,15.97,960700,15.55,16.13,15.38,15.97,960700,0.0,1.0
2011-09-12,15.15,15.18,14.62,14.78,1202200,15.15,15.18,14.62,14.78,1202200,0.0,1.0
2011-09-13,15.86,15.91,15.08,15.22,995200,15.86,15.91,15.08,15.22,995200,0.0,1.0
2011-09-14,15.85,16.22,15.54,16.06,1125100,15.85,16.22,15.54,16.06,1125100,0.0,1.0
2011-09-15,15.55,16.03,15.21,16.02,1018300,15.55,16.03,15.21,16.02,1018300,0.0,1.0
2011-09-16,15.62,15.9,15.45,15.65,847900,15.62,15.9,15.45,15.65,847900,0.0,1.0
2011-09-19,15.52,15.73,15.04,15.26,644000,15.52,15.73,15.04,15.26,644000,0.0,1.0
2011-09-20,14.94,15.66,14.86,15.59,965800,14.94,15.66,14.86,15.59,965800,0.0,1.0
2011-09-21,14.13,15.11,14.11,14.87,1049100,14.13,15.11,14.11,14.87,1049100,0.0,1.0
2011-09-22,12.98,13.74,12.71,13.62,1541300,12.98,13.74,12.71,13.62,1541300,0.0,1.0
2011-09-23,12.88,12.97,12.54,12.86,2391700,12.88,12.97,12.54,12.86,2391700,0.0,1.0
2011-09-26,13.01,13.17,12.32,12.98,814500,13.01,13.17,12.32,12.98,814500,0.0,1.0
2011-09-27,13.55,13.995,13.31,13.34,1135700,13.55,13.995,13.31,13.34,1135700,0.0,1.0
2011-09-28,12.73,13.6093,12.66,13.54,1263900,12.73,13.6093,12.66,13.54,1263900,0.0,1.0
2011-09-29,13.01,13.14,12.72,13.09,2100600,13.01,13.14,12.72,13.09,2100600,0.0,1.0
2011-09-30,12.59,13.06,12.54,12.73,1450300,12.59,13.06,12.54,12.73,1450300,0.0,1.0
2011-10-03,11.69,12.77,11.67,12.46,1373100,11.69,12.77,11.67,12.46,1373100,0.0,1.0
2011-10-04,11.95,12.02,11.24,11.56,2000000,11.95,12.02,11.24,11.56,2000000,0.0,1.0
2011-10-05,12.38,12.49,11.75,12.0,1154000,12.38,12.49,11.75,12.0,1154000,0.0,1.0
2011-10-06,12.94,13.0,12.24,12.33,1240100,12.94,13.0,12.24,12.33,1240100,0.0,1.0
2011-10-07,12.35,13.11,12.24,13.02,1096000,12.35,13.11,12.24,13.02,1096000,0.0,1.0
2011-10-10,12.9,13.08,12.6,12.71,688000,12.9,13.08,12.6,12.71,688000,0.0,1.0
2011-10-11,13.0,13.1,12.72,12.78,628100,13.0,13.1,12.72,12.78,628100,0.0,1.0
2011-10-12,12.87,13.38,12.8,13.11,1273800,12.87,13.38,12.8,13.11,1273800,0.0,1.0
2011-10-13,12.97,13.03,12.67,12.78,776000,12.97,13.03,12.67,12.78,776000,0.0,1.0
2011-10-14,13.15,13.26,12.9,13.14,1521900,13.15,13.26,12.9,13.14,1521900,0.0,1.0
2011-10-17,12.77,13.03,12.73,13.0,960500,12.77,13.03,12.73,13.0,960500,0.0,1.0
2011-10-18,12.96,13.09,12.66,12.78,1419400,12.96,13.09,12.66,12.78,1419400,0.0,1.0
2011-10-19,12.67,13.1,12.56,12.9,1204500,12.67,13.1,12.56,12.9,1204500,0.0,1.0
2011-10-20,12.93,12.99,12.5,12.73,1044100,12.93,12.99,12.5,12.73,1044100,0.0,1.0
2011-10-21,13.3,13.37,13.09,13.24,1076000,13.3,13.37,13.09,13.24,1076000,0.0,1.0
2011-10-24,13.82,13.85,13.4,13.42,953800,13.82,13.85,13.4,13.42,953800,0.0,1.0
2011-10-25,13.33,13.78,13.29,13.78,1040500,13.33,13.78,13.29,13.78,1040500,0.0,1.0
2011-10-26,13.88,13.98,13.24,13.59,970500,13.88,13.98,13.24,13.59,970500,0.0,1.0
2011-10-27,14.78,14.91,14.27,14.37,1279600,14.78,14.91,14.27,14.37,1279600,0.0,1.0
2011-10-28,14.35,14.8599,14.35,14.71,892500,14.35,14.8599,14.35,14.71,892500,0.0,1.0
2011-10-31,14.02,14.32,13.89,14.11,676100,14.02,14.32,13.89,14.11,676100,0.0,1.0
2011-11-01,13.8,13.92,13.25,13.33,1146900,13.8,13.92,13.25,13.33,1146900,0.0,1.0
2011-11-02,13.87,14.09,13.72,14.05,1298900,13.87,14.09,13.72,14.05,1298900,0.0,1.0
2011-11-03,14.27,14.325,13.83,14.14,964600,14.27,14.325,13.83,14.14,964600,0.0,1.0
2011-11-04,14.12,14.26,13.97,14.1,1470500,14.12,14.26,13.97,14.1,1470500,0.0,1.0
2011-11-07,14.17,14.26,13.9707,14.14,892000,14.17,14.26,13.9707,14.14,892000,0.0,1.0
2011-11-08,14.39,14.49,14.1,14.31,1171700,14.39,14.49,14.1,14.31,1171700,0.0,1.0
2011-11-09,13.41,13.91,13.35,13.91,1390400,13.41,13.91,13.35,13.91,1390400,0.0,1.0
2011-11-10,13.21,13.64,13.15,13.64,2088300,13.21,13.64,13.15,13.64,2088300,0.0,1.0
2011-11-11,13.45,13.67,12.17,13.2,4677000,13.45,13.67,12.17,13.2,4677000,0.0,1.0
2011-11-14,13.99,14.07,13.54,13.54,1820300,13.99,14.07,13.54,13.54,1820300,0.0,1.0
2011-11-15,14.54,14.6,13.79,13.96,1272000,14.54,14.6,13.79,13.96,1272000,0.0,1.0
2011-11-16,14.27,14.46,14.18,14.44,1250300,14.27,14.46,14.18,14.44,1250300,0.0,1.0
2011-11-17,13.98,14.35,13.85,14.29,1209200,13.98,14.35,13.85,14.29,1209200,0.0,1.0
2011-11-18,13.91,14.12,13.8,13.99,849000,13.91,14.12,13.8,13.99,849000,0.0,1.0
2011-11-21,13.68,13.77,13.49,13.61,977300,13.68,13.77,13.49,13.61,977300,0.0,1.0
2011-11-22,13.63,13.92,13.54,13.72,751600,13.63,13.92,13.54,13.72,751600,0.0,1.0
2011-11-23,13.17,13.63,13.101,13.5,824400,13.17,13.63,13.101,13.5,824400,0.0,1.0
2011-11-25,12.79,13.17,12.77,13.06,387700,12.79,13.17,12.77,13.06,387700,0.0,1.0
2011-11-28,13.32,13.35,13.11,13.13,1139700,13.32,13.35,13.11,13.13,1139700,0.0,1.0
2011-11-29,13.26,13.39,13.11,13.31,1019700,13.26,13.39,13.11,13.31,1019700,0.0,1.0
2011-11-30,14.37,14.38,13.7712,13.83,1361900,14.37,14.38,13.7712,13.83,1361900,0.0,1.0
2011-12-01,14.17,14.57,14.16,14.28,646300,14.17,14.57,14.16,14.28,646300,0.0,1.0
2011-12-02,14.24,14.55,14.16,14.42,546100,14.24,14.55,14.16,14.42,546100,0.0,1.0
2011-12-05,14.08,14.46,13.95,14.4,859800,14.08,14.46,13.95,14.4,859800,0.0,1.0
2011-12-06,13.93,14.169,13.82,14.04,1010500,13.93,14.169,13.82,14.04,1010500,0.0,1.0
2011-12-07,14.09,14.15,13.68,13.83,1545200,14.09,14.15,13.68,13.83,1545200,0.0,1.0
2011-12-08,13.51,13.97,13.5,13.91,977100,13.51,13.97,13.5,13.91,977100,0.0,1.0
2011-12-09,13.98,14.01,13.38,13.58,1125200,13.98,14.01,13.38,13.58,1125200,0.0,1.0
2011-12-12,13.26,13.73,12.97,13.73,1231600,13.26,13.73,12.97,13.73,1231600,0.0,1.0
2011-12-13,12.55,13.49,12.49,13.42,1773700,12.55,13.49,12.49,13.42,1773700,0.0,1.0
2011-12-14,12.1,12.58,12.07,12.58,1567200,12.1,12.58,12.07,12.58,1567200,0.0,1.0
2011-12-15,12.32,12.5,12.21,12.31,842800,12.32,12.5,12.21,12.31,842800,0.0,1.0
2011-12-16,12.54,12.72,12.35,12.48,1895700,12.54,12.72,12.35,12.48,1895700,0.0,1.0
2011-12-19,12.29,12.71,12.27,12.64,1094000,12.29,12.71,12.27,12.64,1094000,0.0,1.0
2011-12-20,12.87,12.9304,12.51,12.54,898400,12.87,12.9304,12.51,12.54,898400,0.0,1.0
2011-12-21,13.24,13.29,12.65,12.85,766600,13.24,13.29,12.65,12.85,766600,0.0,1.0
2011-12-22,13.25,13.4,13.07,13.24,791300,13.25,13.4,13.07,13.24,791300,0.0,1.0
2011-12-23,13.31,13.38,13.21,13.32,321900,13.31,13.38,13.21,13.32,321900,0.0,1.0
2011-12-27,13.32,13.36,13.08,13.2,509600,13.32,13.36,13.08,13.2,509600,0.0,1.0
2011-12-28,12.9,13.29,12.87,13.29,910800,12.9,13.29,12.87,13.29,910800,0.0,1.0
2011-12-29,13.19,13.27,12.84,12.92,754700,13.19,13.27,12.84,12.92,754700,0.0,1.0
2011-12-30,13.29,13.35,12.91,13.11,980800,13.29,13.35,12.91,13.11,980800,0.0,1.0
2012-01-03,13.43,13.84,13.31,13.62,1010000,13.43,13.84,13.31,13.62,1010000,0.0,1.0
2012-01-04,13.27,13.47,13.18,13.37,875500,13.27,13.47,13.18,13.37,875500,0.0,1.0
2012-01-05,13.38,13.4,12.83,13.19,799200,13.38,13.4,12.83,13.19,799200,0.0,1.0
2012-01-06,13.38,13.5004,13.22,13.39,903000,13.38,13.5004,13.22,13.39,903000,0.0,1.0
2012-01-09,13.42,13.47,13.13,13.42,575300,13.42,13.47,13.13,13.42,575300,0.0,1.0
2012-01-10,13.71,13.73,13.47,13.61,805900,13.71,13.73,13.47,13.61,805900,0.0,1.0
2012-01-11,13.88,13.94,13.5107,13.62,746000,13.88,13.94,13.5107,13.62,746000,0.0,1.0
2012-01-12,13.85,13.95,13.564,13.9,595100,13.85,13.95,13.564,13.9,595100,0.0,1.0
2012-01-13,13.85,13.9,13.585,13.7,545900,13.85,13.9,13.585,13.7,545900,0.0,1.0
2012-01-17,13.54,14.13,13.45,14.01,1001000,13.54,14.13,13.45,14.01,1001000,0.0,1.0
2012-01-18,13.98,13.98,13.39,13.53,485800,13.98,13.98,13.39,13.53,485800,0.0,1.0
2012-01-19,14.13,14.209,14.0,14.0,452300,14.13,14.209,14.0,14.0,452300,0.0,1.0
2012-01-20,14.1,14.26,14.04,14.14,686700,14.1,14.26,14.04,14.14,686700,0.0,1.0
2012-01-23,14.14,14.2,13.9113,14.05,464700,14.14,14.2,13.9113,14.05,464700,0.0,1.0
2012-01-24,14.15,14.25,13.86,14.05,828300,14.15,14.25,13.86,14.05,828300,0.0,1.0
2012-01-25,14.63,14.66,14.06,14.11,614000,14.63,14.66,14.06,14.11,614000,0.0,1.0
2012-01-26,14.96,15.0,14.6,14.75,1042700,14.96,15.0,14.6,14.75,1042700,0.0,1.0
2012-01-27,15.03,15.14,14.82,14.89,804500,15.03,15.14,14.82,14.89,804500,0.0,1.0
2012-01-30,15.11,15.28,14.811,14.92,712000,15.11,15.28,14.811,14.92,712000,0.0,1.0
2012-01-31,15.28,15.4591,14.98,15.2,780000,15.28,15.4591,14.98,15.2,780000,0.0,1.0
2012-02-01,15.57,15.77,15.3,15.46,1298500,15.57,15.77,15.3,15.46,1298500,0.0,1.0
2012-02-02,15.68,16.06,15.56,15.57,1265900,15.68,16.06,15.56,15.57,1265900,0.0,1.0
2012-02-03,16.0,16.09,15.86,15.95,790400,16.0,16.09,15.86,15.95,790400,0.0,1.0
2012-02-06,16.04,16.08,15.87,15.91,459900,16.04,16.08,15.87,15.91,459900,0.0,1.0
2012-02-07,15.9,16.09,15.88,16.01,667000,15.9,16.09,15.88,16.01,667000,0.0,1.0
2012-02-08,16.07,16.08,15.9,15.92,770000,16.07,16.08,15.9,15.92,770000,0.0,1.0
2012-02-09,16.07,16.21,15.95,16.12,587400,16.07,16.21,15.95,16.12,587400,0.0,1.0
2012-02-10,15.88,16.17,15.78,15.85,599100,15.88,16.17,15.78,15.85,599100,0.0,1.0
2012-02-13,15.95,16.0725,15.7,16.04,967300,15.95,16.0725,15.7,16.04,967300,0.0,1.0
2012-02-14,15.95,16.04,15.85,15.9,544200,15.95,16.04,15.85,15.9,544200,0.0,1.0
2012-02-15,15.46,16.08,15.45,16.06,1131400,15.46,16.08,15.45,16.06,1131400,0.0,1.0
2012-02-16,15.78,15.79,15.28,15.43,790100,15.78,15.79,15.28,15.43,790100,0.0,1.0
2012-02-17,15.84,15.95,15.77,15.85,442100,15.84,15.95,15.77,15.85,442100,0.0,1.0
2012-02-21,15.93,15.99,15.85,15.94,545600,15.93,15.99,15.85,15.94,545600,0.0,1.0
2012-02-22,15.95,16.1,15.84,15.92,599800,15.95,16.1,15.84,15.92,599800,0.0,1.0
2012-02-23,16.28,16.38,15.81,16.03,842300,16.28,16.38,15.81,16.03,842300,0.0,1.0
2012-02-24,16.46,16.49,16.18,16.24,719800,16.46,16.49,16.18,16.24,719800,0.0,1.0
2012-02-27,16.44,16.65,16.26,16.52,895300,16.44,16.65,16.26,16.52,895300,0.0,1.0
2012-02-28,16.36,16.64,16.33,16.5,913500,16.36,16.64,16.33,16.5,913500,0.0,1.0
2012-02-29,15.99,16.65,15.99,16.48,1309300,15.99,16.65,15.99,16.48,1309300,0.0,1.0
2012-03-01,17.18,17.67,16.21,16.22,2984400,17.18,17.67,16.21,16.22,2984400,0.0,1.0
2012-03-02,16.91,17.27,16.85,17.27,989000,16.91,17.27,16.85,17.27,989000,0.0,1.0
2012-03-05,16.98,17.0,16.688,16.78,825800,16.98,17.0,16.688,16.78,825800,0.0,1.0
2012-03-06,16.6,16.76,16.45,16.72,942600,16.6,16.76,16.45,16.72,942600,0.0,1.0
2012-03-07,17.05,17.05,16.7,16.72,853300,17.05,17.05,16.7,16.72,853300,0.0,1.0
2012-03-08,16.99,17.34,16.821,17.21,1126100,16.99,17.34,16.821,17.21,1126100,0.0,1.0
2012-03-09,17.18,17.32,16.94,17.04,620600,17.18,17.32,16.94,17.04,620600,0.0,1.0
2012-03-12,17.28,17.5,17.04,17.19,889000,17.28,17.5,17.04,17.19,889000,0.0,1.0
2012-03-13,17.9,17.99,17.3,17.45,2320000,17.9,17.99,17.3,17.45,2320000,0.0,1.0
2012-03-14,17.44,17.92,17.35,17.87,1266500,17.44,17.92,17.35,17.87,1266500,0.0,1.0
2012-03-15,17.79,17.88,17.37,17.44,1052700,17.79,17.88,17.37,17.44,1052700,0.0,1.0
2012-03-16,17.62,17.91,17.61,17.82,761000,17.62,17.91,17.61,17.82,761000,0.0,1.0
2012-03-19,17.69,17.97,17.57,17.62,791600,17.69,17.97,17.57,17.62,791600,0.0,1.0
2012-03-20,17.6,17.69,17.51,17.57,636400,17.6,17.69,17.51,17.57,636400,0.0,1.0
2012-03-21,17.63,17.76,17.51,17.62,831900,17.63,17.76,17.51,17.62,831900,0.0,1.0
2012-03-22,17.56,17.63,17.33,17.42,1196600,17.56,17.63,17.33,17.42,1196600,0.0,1.0
2012-03-23,17.77,17.8,17.45,17.58,1124000,17.77,17.8,17.45,17.58,1124000,0.0,1.0
2012-03-26,17.82,18.22,17.68,17.95,1113200,17.82,18.22,17.68,17.95,1113200,0.0,1.0
2012-03-27,17.68,17.95,17.68,17.86,833700,17.68,17.95,17.68,17.86,833700,0.0,1.0
2012-03-28,17.49,17.8,17.23,17.74,808500,17.49,17.8,17.23,17.74,808500,0.0,1.0
2012-03-29,17.52,17.57,17.31,17.35,544000,17.52,17.57,17.31,17.35,544000,0.0,1.0
2012-03-30,17.42,17.72,17.17,17.72,721800,17.42,17.72,17.17,17.72,721800,0.0,1.0
2012-04-02,17.63,17.72,17.2839,17.4,894000,17.63,17.72,17.2839,17.4,894000,0.0,1.0
2012-04-03,17.5,17.74,17.34,17.55,922300,17.5,17.74,17.34,17.55,922300,0.0,1.0
2012-04-04,17.4,17.51,17.21,17.26,950800,17.4,17.51,17.21,17.26,950800,0.0,1.0
2012-04-05,17.44,17.45,17.31,17.31,523200,17.44,17.45,17.31,17.31,523200,0.0,1.0
2012-04-09,16.98,17.1101,16.75,17.05,840900,16.98,17.1101,16.75,17.05,840900,0.0,1.0
2012-04-10,16.73,17.05,16.6,16.95,1195300,16.73,17.05,16.6,16.95,1195300,0.0,1.0
2012-04-11,16.53,16.94,16.44,16.94,1204900,16.53,16.94,16.44,16.94,1204900,0.0,1.0
2012-04-12,16.54,16.73,16.47,16.51,1395400,16.54,16.73,16.47,16.51,1395400,0.0,1.0
2012-04-13,16.31,16.58,16.21,16.53,1256200,16.31,16.58,16.21,16.53,1256200,0.0,1.0
2012-04-16,16.11,16.4,15.99,16.4,945300,16.11,16.4,15.99,16.4,945300,0.0,1.0
2012-04-17,16.4,16.57,16.17,16.24,1125900,16.4,16.57,16.17,16.24,1125900,0.0,1.0
2012-04-18,16.31,16.37,16.04,16.3,1169000,16.31,16.37,16.04,16.3,1169000,0.0,1.0
2012-04-19,16.2,16.525,16.07,16.37,1844600,16.2,16.525,16.07,16.37,1844600,0.0,1.0
2012-04-20,16.35,16.63,16.32,16.51,792800,16.35,16.63,16.32,16.51,792800,0.0,1.0
2012-04-23,16.19,16.28,15.92,16.09,1076800,16.19,16.28,15.92,16.09,1076800,0.0,1.0
2012-04-24,15.98,16.41,15.86,16.17,1786200,15.98,16.41,15.86,16.17,1786200,0.0,1.0
2012-04-25,16.15,16.35,16.03,16.15,1484200,16.15,16.35,16.03,16.15,1484200,0.0,1.0
2012-04-26,16.43,16.52,16.076,16.16,1006800,16.43,16.52,16.076,16.16,1006800,0.0,1.0
2012-04-27,16.61,16.72,16.41,16.52,709100,16.61,16.72,16.41,16.52,709100,0.0,1.0
2012-04-30,16.38,16.6,16.34,16.58,787000,16.38,16.6,16.34,16.58,787000,0.0,1.0
2012-05-01,16.42,16.63,16.19,16.35,996000,16.42,16.63,16.19,16.35,996000,0.0,1.0
2012-05-02,16.6,16.62,16.148,16.25,827900,16.6,16.62,16.148,16.25,827900,0.0,1.0
2012-05-03,16.3,16.55,15.97,16.54,1274400,16.3,16.55,15.97,16.54,1274400,0.0,1.0
2012-05-04,15.79,16.2,15.7,16.14,1231800,15.79,16.2,15.7,16.14,1231800,0.0,1.0
2012-05-07,15.95,16.05,15.6,15.73,922200,15.95,16.05,15.6,15.73,922200,0.0,1.0
2012-05-08,16.07,16.12,15.77,15.83,1015800,16.07,16.12,15.77,15.83,1015800,0.0,1.0
2012-05-09,15.96,16.14,15.76,15.82,571800,15.96,16.14,15.76,15.82,571800,0.0,1.0
2012-05-10,16.0,16.052,15.82,16.04,647900,16.0,16.052,15.82,16.04,647900,0.0,1.0
2012-05-11,15.31,15.89,14.41,14.5,3675900,15.31,15.89,14.41,14.5,3675900,0.0,1.0
2012-05-14,15.01,15.2193,14.88,15.1,1603700,15.01,15.2193,14.88,15.1,1603700,0.0,1.0
2012-05-15,14.83,15.09,14.67,14.95,1388600,14.83,15.09,14.67,14.95,1388600,0.0,1.0
2012-05-16,14.77,15.12,14.755,14.87,1237000,14.77,15.12,14.755,14.87,1237000,0.0,1.0
2012-05-17,14.2,14.79,14.18,14.78,1121700,14.2,14.79,14.18,14.78,1121700,0.0,1.0
2012-05-18,14.04,14.37,13.95,14.16,1324900,14.04,14.37,13.95,14.16,1324900,0.0,1.0
2012-05-21,14.65,14.68,14.01,14.12,1246200,14.65,14.68,14.01,14.12,1246200,0.0,1.0
2012-05-22,14.28,14.9,14.16,14.61,1245300,14.28,14.9,14.16,14.61,1245300,0.0,1.0
2012-05-23,14.37,14.44,13.97,14.1,756000,14.37,14.44,13.97,14.1,756000,0.0,1.0
2012-05-24,14.3,14.41,14.17,14.37,702300,14.3,14.41,14.17,14.37,702300,0.0,1.0
2012-05-25,14.26,14.42,14.2,14.32,559600,14.26,14.42,14.2,14.32,559600,0.0,1.0
2012-05-29,14.37,14.49,14.25,14.42,722400,14.37,14.49,14.25,14.42,722400,0.0,1.0
2012-05-30,14.16,14.28,14.06,14.22,808600,14.16,14.28,14.06,14.22,808600,0.0,1.0
2012-05-31,14.01,14.15,13.95,14.14,945100,14.01,14.15,13.95,14.14,945100,0.0,1.0
2012-06-01,14.06,14.25,13.71,13.71,1552600,14.06,14.25,13.71,13.71,1552600,0.0,1.0
2012-06-04,13.94,14.18,13.8,14.09,1848900,13.94,14.18,13.8,14.09,1848900,0.0,1.0
2012-06-05,13.98,14.01,13.72,13.85,1755300,13.98,14.01,13.72,13.85,1755300,0.0,1.0
2012-06-06,14.26,14.335,14.09,14.11,955100,14.26,14.335,14.09,14.11,955100,0.0,1.0
2012-06-07,14.08,14.69,14.07,14.47,934200,14.08,14.69,14.07,14.47,934200,0.0,1.0
2012-06-08,14.06,14.13,13.91,14.03,822200,14.06,14.13,13.91,14.03,822200,0.0,1.0
2012-06-11,13.96,14.32,13.96,14.24,1138000,13.96,14.32,13.96,14.24,1138000,0.0,1.0
2012-06-12,14.2,14.255,13.97,14.01,908300,14.2,14.255,13.97,14.01,908300,0.0,1.0
2012-06-13,14.38,14.44,14.04,14.14,1104800,14.38,14.44,14.04,14.14,1104800,0.0,1.0
2012-06-14,14.37,14.42,14.23,14.37,651000,14.37,14.42,14.23,14.37,651000,0.0,1.0
2012-06-15,14.64,14.71,14.38,14.44,1259500,14.64,14.71,14.38,14.44,1259500,0.0,1.0
2012-06-18,14.6,14.67,14.45,14.56,952700,14.6,14.67,14.45,14.56,952700,0.0,1.0
2012-06-19,15.17,15.22,14.6,14.64,1371700,15.17,15.22,14.6,14.64,1371700,0.0,1.0
2012-06-20,15.32,15.36,14.9,15.14,1043900,15.32,15.36,14.9,15.14,1043900,0.0,1.0
2012-06-21,15.11,15.4,15.02,15.33,1425400,15.11,15.4,15.02,15.33,1425400,0.0,1.0
2012-06-22,15.39,15.39,15.0,15.12,3942800,15.39,15.39,15.0,15.12,3942800,0.0,1.0
2012-06-25,15.55,15.57,15.21,15.21,1058500,15.55,15.57,15.21,15.21,1058500,0.0,1.0
2012-06-26,15.6,15.69,15.4,15.55,906300,15.6,15.69,15.4,15.55,906300,0.0,1.0
2012-06-27,16.0,16.145,15.6101,15.66,1345700,16.0,16.145,15.6101,15.66,1345700,0.0,1.0
2012-06-28,16.11,16.11,15.835,15.9,845400,16.11,16.11,15.835,15.9,845400,0.0,1.0
2012-06-29,16.49,16.57,16.33,16.45,1068300,16.49,16.57,16.33,16.45,1068300,0.0,1.0
2012-07-02,16.49,16.57,16.18,16.54,749100,16.49,16.57,16.18,16.54,749100,0.0,1.0
2012-07-03,16.84,16.84,16.41,16.51,486700,16.84,16.84,16.41,16.51,486700,0.0,1.0
2012-07-05,16.94,17.06,16.72,16.8,862200,16.94,17.06,16.72,16.8,862200,0.0,1.0
2012-07-06,16.51,16.87,16.35,16.76,1063900,16.51,16.87,16.35,16.76,1063900,0.0,1.0
2012-07-09,16.18,16.57,16.09,16.51,937900,16.18,16.57,16.09,16.51,937900,0.0,1.0
2012-07-10,16.05,16.38,15.92,16.24,1041400,16.05,16.38,15.92,16.24,1041400,0.0,1.0
2012-07-11,16.3,16.37,15.92,16.11,990600,16.3,16.37,15.92,16.11,990600,0.0,1.0
2012-07-12,16.29,16.37,15.81,16.2,654100,16.29,16.37,15.81,16.2,654100,0.0,1.0
2012-07-13,16.52,16.55,16.33,16.38,459700,16.52,16.55,16.33,16.38,459700,0.0,1.0
2012-07-16,16.28,16.58,16.2,16.58,502400,16.28,16.58,16.2,16.58,502400,0.0,1.0
2012-07-17,16.4,16.79,16.34,16.44,766000,16.4,16.79,16.34,16.44,766000,0.0,1.0
2012-07-18,16.53,16.59,16.31,16.33,949600,16.53,16.59,16.31,16.33,949600,0.0,1.0
2012-07-19,16.79,16.85,16.5,16.64,822100,16.79,16.85,16.5,16.64,822100,0.0,1.0
2012-07-20,16.66,16.68,16.37,16.68,951700,16.66,16.68,16.37,16.68,951700,0.0,1.0
2012-07-23,16.44,16.48,16.08,16.36,721200,16.44,16.48,16.08,16.36,721200,0.0,1.0
2012-07-24,16.14,16.63,15.92,16.49,1100500,16.14,16.63,15.92,16.49,1100500,0.0,1.0
2012-07-25,16.17,16.35,16.13,16.26,675100,16.17,16.35,16.13,16.26,675100,0.0,1.0
2012-07-26,16.24,16.63,16.19,16.41,704800,16.24,16.63,16.19,16.41,704800,0.0,1.0
2012-07-27,16.58,16.64,16.25,16.36,817500,16.58,16.64,16.25,16.36,817500,0.0,1.0
2012-07-30,16.72,16.82,16.47,16.54,567600,16.72,16.82,16.47,16.54,567600,0.0,1.0
2012-07-31,16.52,16.92,16.48,16.65,618300,16.52,16.92,16.48,16.65,618300,0.0,1.0
2012-08-01,16.38,16.75,16.38,16.59,504100,16.38,16.75,16.38,16.59,504100,0.0,1.0
2012-08-02,16.53,16.615,16.22,16.29,584000,16.53,16.615,16.22,16.29,584000,0.0,1.0
2012-08-03,16.79,16.99,16.61,16.75,718500,16.79,16.99,16.61,16.75,718500,0.0,1.0
2012-08-06,16.87,17.15,16.77,16.77,506600,16.87,17.15,16.77,16.77,506600,0.0,1.0
2012-08-07,16.69,17.19,16.66,16.97,950900,16.69,17.19,16.66,16.97,950900,0.0,1.0
2012-08-08,16.48,16.81,16.48,16.7,723100,16.48,16.81,16.48,16.7,723100,0.0,1.0
2012-08-09,16.75,17.01,16.44,16.5,876800,16.75,17.01,16.44,16.5,876800,0.0,1.0
2012-08-10,16.89,16.98,15.48,16.31,1369100,16.89,16.98,15.48,16.31,1369100,0.0,1.0
2012-08-13,16.93,17.07,16.73,16.81,514900,16.93,17.07,16.73,16.81,514900,0.0,1.0
2012-08-14,16.85,17.0,16.78,16.98,690100,16.85,17.0,16.78,16.98,690100,0.0,1.0
2012-08-15,17.07,17.09,16.8,16.85,579000,17.07,17.09,16.8,16.85,579000,0.0,1.0
2012-08-16,17.23,17.28,16.87,17.01,580100,17.23,17.28,16.87,17.01,580100,0.0,1.0
2012-08-17,17.08,17.32,17.01,17.17,826300,17.08,17.32,17.01,17.17,826300,0.0,1.0
2012-08-20,17.0,17.06,16.87,17.05,448100,17.0,17.06,16.87,17.05,448100,0.0,1.0
2012-08-21,17.07,17.36,16.97,17.04,472100,17.07,17.36,16.97,17.04,472100,0.0,1.0
2012-08-22,16.75,17.06,16.63,17.0,467000,16.75,17.06,16.63,17.0,467000,0.0,1.0
2012-08-23,16.66,16.85,16.57,16.72,360800,16.66,16.85,16.57,16.72,360800,0.0,1.0
2012-08-24,16.63,16.84,16.57,16.58,384400,16.63,16.84,16.57,16.58,384400,0.0,1.0
2012-08-27,16.61,16.73,16.531,16.65,286700,16.61,16.73,16.531,16.65,286700,0.0,1.0
2012-08-28,16.65,16.71,16.47,16.57,433200,16.65,16.71,16.47,16.57,433200,0.0,1.0
2012-08-29,16.73,16.77,16.54,16.7,229300,16.73,16.77,16.54,16.7,229300,0.0,1.0
2012-08-30,16.61,16.62,16.34,16.62,598500,16.61,16.62,16.34,16.62,598500,0.0,1.0
2012-08-31,16.62,16.74,16.42,16.72,531000,16.62,16.74,16.42,16.72,531000,0.0,1.0
2012-09-04,17.01,17.18,16.42,16.61,699300,17.01,17.18,16.42,16.61,699300,0.0,1.0
2012-09-05,17.09,17.17,16.98,17.07,518400,17.09,17.17,16.98,17.07,518400,0.0,1.0
2012-09-06,17.08,17.32,17.01,17.21,605500,17.08,17.32,17.01,17.21,605500,0.0,1.0
2012-09-07,17.41,17.54,17.02,17.17,514100,17.41,17.54,17.02,17.17,514100,0.0,1.0
2012-09-10,17.4,17.47,17.26,17.3,766400,17.4,17.47,17.26,17.3,766400,0.0,1.0
2012-09-11,17.42,17.62,17.35,17.41,517000,17.42,17.62,17.35,17.41,517000,0.0,1.0
2012-09-12,17.35,17.51,16.96,17.51,515200,17.35,17.51,16.96,17.51,515200,0.0,1.0
2012-09-13,17.32,17.58,17.19,17.41,812200,17.32,17.58,17.19,17.41,812200,0.0,1.0
2012-09-14,17.54,17.56,17.11,17.4,854400,17.54,17.56,17.11,17.4,854400,0.0,1.0
2012-09-17,17.58,17.66,17.452,17.46,751600,17.58,17.66,17.452,17.46,751600,0.0,1.0
2012-09-18,17.78,17.8,17.48,17.51,1102400,17.78,17.8,17.48,17.51,1102400,0.0,1.0
2012-09-19,17.86,17.97,17.7,17.8,896900,17.86,17.97,17.7,17.8,896900,0.0,1.0
2012-09-20,17.63,17.83,17.5,17.83,1183900,17.63,17.83,17.5,17.83,1183900,0.0,1.0
2012-09-21,18.14,18.39,17.84,17.94,2540400,18.14,18.39,17.84,17.94,2540400,0.0,1.0
2012-09-24,18.25,18.38,18.02,18.18,1250800,18.25,18.38,18.02,18.18,1250800,0.0,1.0
2012-09-25,18.09,18.48,18.02,18.34,1443700,18.09,18.48,18.02,18.34,1443700,0.0,1.0
2012-09-26,18.36,18.44,18.02,18.13,1329200,18.36,18.44,18.02,18.13,1329200,0.0,1.0
2012-09-27,18.43,18.62,18.34,18.4,1450300,18.43,18.62,18.34,18.4,1450300,0.0,1.0
2012-09-28,18.29,18.43,18.12,18.4,653800,18.29,18.43,18.12,18.4,653800,0.0,1.0
2012-10-01,18.5,18.819,18.34,18.4,1073500,18.5,18.819,18.34,18.4,1073500,0.0,1.0
2012-10-02,18.45,18.81,18.34,18.63,651700,18.45,18.81,18.34,18.63,651700,0.0,1.0
2012-10-03,17.99,18.45,17.95,18.45,935900,17.99,18.45,17.95,18.45,935900,0.0,1.0
2012-10-04,18.31,18.31,17.98,18.03,658800,18.31,18.31,17.98,18.03,658800,0.0,1.0
2012-10-05,18.12,18.42,18.04,18.33,701600,18.12,18.42,18.04,18.33,701600,0.0,1.0
2012-10-08,17.95,18.15,17.88,18.1,529200,17.95,18.15,17.88,18.1,529200,0.0,1.0
2012-10-09,17.55,18.05,17.51,17.92,897600,17.55,18.05,17.51,17.92,897600,0.0,1.0
2012-10-10,16.77,16.97,16.36,16.96,3137600,16.77,16.97,16.36,16.96,3137600,0.0,1.0
2012-10-11,16.9,16.95,16.43,16.82,1740000,16.9,16.95,16.43,16.82,1740000,0.0,1.0
2012-10-12,17.19,17.2101,16.87,16.88,1441500,17.19,17.2101,16.87,16.88,1441500,0.0,1.0
2012-10-15,17.32,17.41,17.12,17.2,948200,17.32,17.41,17.12,17.2,948200,0.0,1.0
2012-10-16,17.3,17.45,17.29,17.38,988200,17.3,17.45,17.29,17.38,988200,0.0,1.0
2012-10-17,17.44,17.44,17.24,17.35,512800,17.44,17.44,17.24,17.35,512800,0.0,1.0
2012-10-18,17.4,17.5998,17.33,17.41,373900,17.4,17.5998,17.33,17.41,373900,0.0,1.0
2012-10-19,16.99,17.27,16.9,17.26,600100,16.99,17.27,16.9,17.26,600100,0.0,1.0
2012-10-22,16.89,16.975,16.71,16.92,435000,16.89,16.975,16.71,16.92,435000,0.0,1.0
2012-10-23,16.65,16.79,16.38,16.79,549800,16.65,16.79,16.38,16.79,549800,0.0,1.0
2012-10-24,16.62,16.75,16.38,16.75,509700,16.62,16.75,16.38,16.75,509700,0.0,1.0
2012-10-25,16.64,16.95,16.53,16.73,559000,16.64,16.95,16.53,16.73,559000,0.0,1.0
2012-10-26,16.55,16.69,16.3,16.61,442400,16.55,16.69,16.3,16.61,442400,0.0,1.0
2012-10-31,16.53,16.64,16.23,16.64,440800,16.53,16.64,16.23,16.64,440800,0.0,1.0
2012-11-01,16.58,16.674,16.49,16.58,793700,16.58,16.674,16.49,16.58,793700,0.0,1.0
2012-11-02,16.17,16.76,16.17,16.7,931300,16.17,16.76,16.17,16.7,931300,0.0,1.0
2012-11-05,15.9,16.2,15.68,16.07,1759400,15.9,16.2,15.68,16.07,1759400,0.0,1.0
2012-11-06,15.7,15.93,15.51,15.9,1120200,15.7,15.93,15.51,15.9,1120200,0.0,1.0
2012-11-07,15.32,15.62,15.24,15.6,1501200,15.32,15.62,15.24,15.6,1501200,0.0,1.0
2012-11-08,15.22,15.44,15.09,15.34,1082000,15.22,15.44,15.09,15.34,1082000,0.0,1.0
2012-11-09,15.85,15.94,15.2,15.25,1366500,15.85,15.94,15.2,15.25,1366500,0.0,1.0
2012-11-12,15.62,15.94,15.35,15.94,990300,15.62,15.94,15.35,15.94,990300,0.0,1.0
2012-11-13,15.43,15.62,15.31,15.5,636900,15.43,15.62,15.31,15.5,636900,0.0,1.0
2012-11-14,15.3,15.62,15.26,15.5,705600,15.3,15.62,15.26,15.5,705600,0.0,1.0
2012-11-15,15.44,15.46,15.24,15.26,706800,15.44,15.46,15.24,15.26,706800,0.0,1.0
2012-11-16,15.67,15.76,15.28,15.44,890600,15.67,15.76,15.28,15.44,890600,0.0,1.0
2012-11-19,15.94,15.96,15.78,15.78,899100,15.94,15.96,15.78,15.78,899100,0.0,1.0
2012-11-20,16.12,16.17,15.8,15.88,820000,16.12,16.17,15.8,15.88,820000,0.0,1.0
2012-11-21,16.16,16.19,15.89,16.14,381500,16.16,16.19,15.89,16.14,381500,0.0,1.0
2012-11-23,16.19,16.31,16.09,16.24,268000,16.19,16.31,16.09,16.24,268000,0.0,1.0
2012-11-26,16.66,16.67,16.12,16.17,968300,16.66,16.67,16.12,16.17,968300,0.0,1.0
2012-11-27,16.49,16.75,16.49,16.63,527400,16.49,16.75,16.49,16.63,527400,0.0,1.0
2012-11-28,16.5,16.53,16.14,16.39,373200,16.5,16.53,16.14,16.39,373200,0.0,1.0
2012-11-29,16.81,16.9,16.58,16.65,419900,16.81,16.9,16.58,16.65,419900,0.0,1.0
2012-11-30,16.87,17.08,16.76,16.89,829800,16.87,17.08,16.76,16.89,829800,0.0,1.0
2012-12-03,16.9,17.03,16.82,17.0,431600,16.9,17.03,16.82,17.0,431600,0.0,1.0
2012-12-04,17.09,17.2,16.81,16.98,873200,17.09,17.2,16.81,16.98,873200,0.0,1.0
2012-12-05,17.09,17.33,17.05,17.14,549100,17.09,17.33,17.05,17.14,549100,0.0,1.0
2012-12-06,17.01,17.11,16.91,17.08,386600,17.01,17.11,16.91,17.08,386600,0.0,1.0
2012-12-07,16.96,17.03,16.85,17.03,396000,16.96,17.03,16.85,17.03,396000,0.0,1.0
2012-12-10,16.94,17.27,16.91,16.95,810600,16.94,17.27,16.91,16.95,810600,0.0,1.0
2012-12-11,17.05,17.16,16.92,16.98,912600,17.05,17.16,16.92,16.98,912600,0.0,1.0
2012-12-12,16.86,17.07,16.8,17.05,559100,16.86,17.07,16.8,17.05,559100,0.0,1.0
2012-12-13,16.79,16.95,16.66,16.9,398500,16.79,16.95,16.66,16.9,398500,0.0,1.0
2012-12-14,16.6,16.9,16.57,16.72,587700,16.6,16.9,16.57,16.72,587700,0.0,1.0
2012-12-17,16.92,16.92,16.56,16.62,517200,16.92,16.92,16.56,16.62,517200,0.0,1.0
2012-12-18,16.99,17.0,16.86,16.91,822100,16.99,17.0,16.86,16.91,822100,0.0,1.0
2012-12-19,17.0,17.09,16.95,17.03,1445600,17.0,17.09,16.95,17.03,1445600,0.0,1.0
2012-12-20,17.0,17.05,16.87,16.98,616200,17.0,17.05,16.87,16.98,616200,0.0,1.0
2012-12-21,15.99,16.63,15.68,16.62,3008700,15.99,16.63,15.68,16.62,3008700,0.0,1.0
2012-12-24,15.69,15.95,15.51,15.95,374800,15.69,15.95,15.51,15.95,374800,0.0,1.0
2012-12-26,15.61,15.77,15.46,15.68,482100,15.61,15.77,15.46,15.68,482100,0.0,1.0
2012-12-27,15.71,15.73,15.44,15.59,479700,15.71,15.73,15.44,15.59,479700,0.0,1.0
2012-12-28,15.54,15.71,15.52,15.61,617200,15.54,15.71,15.52,15.61,617200,0.0,1.0
2012-12-31,16.04,16.1,15.5,15.5,726100,16.04,16.1,15.5,15.5,726100,0.0,1.0
2013-01-02,16.55,16.72,16.3,16.42,1520700,16.55,16.72,16.3,16.42,1520700,0.0,1.0
2013-01-03,16.16,16.61,16.1,16.59,807800,16.16,16.61,16.1,16.59,807800,0.0,1.0
2013-01-04,16.47,16.54,16.09,16.22,1389600,16.47,16.54,16.09,16.22,1389600,0.0,1.0
2013-01-07,16.5,16.57,16.26,16.37,1047300,16.5,16.57,16.26,16.37,1047300,0.0,1.0
2013-01-08,16.35,16.56,16.26,16.52,1002500,16.35,16.56,16.26,16.52,1002500,0.0,1.0
2013-01-09,16.57,16.64,16.3511,16.43,493100,16.57,16.64,16.3511,16.43,493100,0.0,1.0
2013-01-10,16.53,16.67,16.36,16.65,642700,16.53,16.67,16.36,16.65,642700,0.0,1.0
2013-01-11,16.68,16.71,16.39,16.57,478300,16.68,16.71,16.39,16.57,478300,0.0,1.0
2013-01-14,16.87,16.87,16.62,16.62,338900,16.87,16.87,16.62,16.62,338900,0.0,1.0
2013-01-15,17.0,17.04,16.72,16.76,464000,17.0,17.04,16.72,16.76,464000,0.0,1.0
2013-01-16,16.64,17.01,16.6,16.92,791400,16.64,17.01,16.6,16.92,791400,0.0,1.0
2013-01-17,16.93,16.98,16.75,16.75,298500,16.93,16.98,16.75,16.75,298500,0.0,1.0
2013-01-18,17.01,17.05,16.85,16.92,502100,17.01,17.05,16.85,16.92,502100,0.0,1.0
2013-01-22,17.11,17.23,16.94,17.0,485000,17.11,17.23,16.94,17.0,485000,0.0,1.0
2013-01-23,16.99,17.25,16.96,17.15,400600,16.99,17.25,16.96,17.15,400600,0.0,1.0
2013-01-24,16.82,17.0,16.681,17.0,769500,16.82,17.0,16.681,17.0,769500,0.0,1.0
2013-01-25,16.98,17.01,16.73,16.89,416800,16.98,17.01,16.73,16.89,416800,0.0,1.0
2013-01-28,16.95,17.08,16.76,16.98,576100,16.95,17.08,16.76,16.98,576100,0.0,1.0
2013-01-29,17.26,17.33,16.89,16.89,620700,17.26,17.33,16.89,16.89,620700,0.0,1.0
2013-01-30,16.83,17.32,16.8,17.27,501100,16.83,17.32,16.8,17.27,501100,0.0,1.0
2013-01-31,16.87,17.0,16.7,16.84,489200,16.87,17.0,16.7,16.84,489200,0.0,1.0
2013-02-01,16.99,17.04,16.8,16.98,633000,16.99,17.04,16.8,16.98,633000,0.0,1.0
2013-02-04,16.63,16.95,16.59,16.86,373500,16.63,16.95,16.59,16.86,373500,0.0,1.0
2013-02-05,16.89,16.96,16.66,16.73,515600,16.89,16.96,16.66,16.73,515600,0.0,1.0
2013-02-06,17.01,17.01,16.73,16.76,484100,17.01,17.01,16.73,16.76,484100,0.0,1.0
2013-02-07,16.91,17.05,16.6,16.97,473800,16.91,17.05,16.6,16.97,473800,0.0,1.0
2013-02-08,17.05,17.21,16.89,16.94,525500,17.05,17.21,16.89,16.94,525500,0.0,1.0
2013-02-11,16.96,17.02,16.825,17.02,306300,16.96,17.02,16.825,17.02,306300,0.0,1.0
2013-02-12,16.8,17.01,16.73,17.01,740500,16.8,17.01,16.73,17.01,740500,0.0,1.0
2013-02-13,16.96,17.0,16.7,16.78,827900,16.96,17.0,16.7,16.78,827900,0.0,1.0
2013-02-14,16.79,17.01,16.78,16.95,434500,16.79,17.01,16.78,16.95,434500,0.0,1.0
2013-02-15,16.75,16.86,16.62,16.85,675200,16.75,16.86,16.62,16.85,675200,0.0,1.0
2013-02-19,17.0,17.01,16.7,16.75,546100,17.0,17.01,16.7,16.75,546100,0.0,1.0
2013-02-20,16.87,17.19,16.87,17.06,700000,16.87,17.19,16.87,17.06,700000,0.0,1.0
2013-02-21,16.67,16.85,16.45,16.85,543300,16.67,16.85,16.45,16.85,543300,0.0,1.0
2013-02-22,16.94,16.97,16.6,16.79,603200,16.94,16.97,16.6,16.79,603200,0.0,1.0
2013-02-25,16.45,16.98,16.44,16.98,1165100,16.45,16.98,16.44,16.98,1165100,0.0,1.0
2013-02-26,16.57,16.65,16.12,16.53,891500,16.57,16.65,16.12,16.53,891500,0.0,1.0
2013-02-27,16.65,17.0,16.51,16.59,817200,16.65,17.0,16.51,16.59,817200,0.0,1.0
2013-02-28,16.69,16.88,16.11,16.68,1061500,16.69,16.88,16.11,16.68,1061500,0.0,1.0
2013-03-01,16.83,16.84,16.25,16.51,810900,16.83,16.84,16.25,16.51,810900,0.0,1.0
2013-03-04,16.53,16.77,16.435,16.76,611700,16.53,16.77,16.435,16.76,611700,0.0,1.0
2013-03-05,16.68,16.8,16.52,16.64,721700,16.68,16.8,16.52,16.64,721700,0.0,1.0
2013-03-06,16.84,16.87,16.6275,16.71,330200,16.84,16.87,16.6275,16.71,330200,0.0,1.0
2013-03-07,16.78,16.92,16.695,16.9,722000,16.78,16.92,16.695,16.9,722000,0.0,1.0
2013-03-08,16.93,17.01,16.73,16.95,665700,16.93,17.01,16.73,16.95,665700,0.0,1.0
2013-03-11,16.94,16.94,16.68,16.85,549000,16.94,16.94,16.68,16.85,549000,0.0,1.0
2013-03-12,17.82,17.88,16.93,16.95,1278400,17.82,17.88,16.93,16.95,1278400,0.0,1.0
2013-03-13,17.75,17.888,17.66,17.85,963300,17.75,17.888,17.66,17.85,963300,0.0,1.0
2013-03-14,18.37,18.37,17.75,17.81,1188500,18.37,18.37,17.75,17.81,1188500,0.0,1.0
2013-03-15,18.73,18.901,18.4,18.46,4152300,18.73,18.901,18.4,18.46,4152300,0.0,1.0
2013-03-18,18.34,18.63,18.33,18.46,647400,18.34,18.63,18.33,18.46,647400,0.0,1.0
2013-03-19,18.14,18.45,17.92,18.39,746400,18.14,18.45,17.92,18.39,746400,0.0,1.0
2013-03-20,18.18,18.41,18.04,18.25,618400,18.18,18.41,18.04,18.25,618400,0.0,1.0
2013-03-21,17.93,18.17,17.835,18.06,559600,17.93,18.17,17.835,18.06,559600,0.0,1.0
2013-03-22,18.09,18.14,17.95,17.99,479500,18.09,18.14,17.95,17.99,479500,0.0,1.0
2013-03-25,18.1,18.17,17.85,18.14,514300,18.1,18.17,17.85,18.14,514300,0.0,1.0
2013-03-26,18.24,18.24,17.9999,18.16,508100,18.24,18.24,17.9999,18.16,508100,0.0,1.0
2013-03-27,18.27,18.3,18.04,18.09,335000,18.27,18.3,18.04,18.09,335000,0.0,1.0
2013-03-28,17.96,18.31,17.9,18.31,561600,17.96,18.31,17.9,18.31,561600,0.0,1.0
2013-04-01,17.65,17.92,17.51,17.92,498000,17.65,17.92,17.51,17.92,498000,0.0,1.0
2013-04-02,17.62,17.91,17.55,17.75,578700,17.62,17.91,17.55,17.75,578700,0.0,1.0
2013-04-03,17.25,17.67,17.24,17.67,514800,17.25,17.67,17.24,17.67,514800,0.0,1.0
2013-04-04,17.45,17.46,17.07,17.25,772000,17.45,17.46,17.07,17.25,772000,0.0,1.0
2013-04-05,17.4,17.44,17.12,17.15,389500,17.4,17.44,17.12,17.15,389500,0.0,1.0
2013-04-08,17.44,17.46,17.25,17.36,215600,17.44,17.46,17.25,17.36,215600,0.0,1.0
2013-04-09,17.42,17.52,17.28,17.48,423400,17.42,17.52,17.28,17.48,423400,0.0,1.0
2013-04-10,17.81,17.82,17.46,17.47,564300,17.81,17.82,17.46,17.47,564300,0.0,1.0
2013-04-11,17.65,17.94,17.59,17.8,509600,17.65,17.94,17.59,17.8,509600,0.0,1.0
2013-04-12,17.45,17.61,17.08,17.53,702800,17.45,17.61,17.08,17.53,702800,0.0,1.0
2013-04-15,16.93,17.44,16.84,17.41,687400,16.93,17.44,16.84,17.41,687400,0.0,1.0
2013-04-16,17.1,17.1,16.83,17.08,436600,17.1,17.1,16.83,17.08,436600,0.0,1.0
2013-04-17,16.67,17.02,16.62,16.98,526900,16.67,17.02,16.62,16.98,526900,0.0,1.0
2013-04-18,16.53,16.72,16.46,16.68,446600,16.53,16.72,16.46,16.68,446600,0.0,1.0
2013-04-19,16.77,16.9,16.5,16.57,317000,16.77,16.9,16.5,16.57,317000,0.0,1.0
2013-04-22,16.72,16.77,16.35,16.77,252000,16.72,16.77,16.35,16.77,252000,0.0,1.0
2013-04-23,16.95,16.98,16.69,16.82,396700,16.95,16.98,16.69,16.82,396700,0.0,1.0
2013-04-24,16.94,17.03,16.801,16.89,340100,16.94,17.03,16.801,16.89,340100,0.0,1.0
2013-04-25,17.63,17.6502,16.95,16.95,782000,17.63,17.6502,16.95,16.95,782000,0.0,1.0
2013-04-26,18.14,18.58,17.88,17.92,1065800,18.14,18.58,17.88,17.92,1065800,0.0,1.0
2013-04-29,18.28,18.45,18.152,18.19,369000,18.28,18.45,18.152,18.19,369000,0.0,1.0
2013-04-30,18.51,18.59,18.07,18.24,587400,18.51,18.59,18.07,18.24,587400,0.0,1.0
2013-05-01,17.99,18.56,17.99,18.39,951000,17.99,18.56,17.99,18.39,951000,0.0,1.0
2013-05-02,18.2,18.35,17.89,18.03,531600,18.2,18.35,17.89,18.03,531600,0.0,1.0
2013-05-03,18.54,18.795,18.33,18.4,858400,18.54,18.795,18.33,18.4,858400,0.0,1.0
2013-05-06,18.35,18.63,18.3,18.54,433100,18.35,18.63,18.3,18.54,433100,0.0,1.0
2013-05-07,18.55,18.62,18.13,18.35,519900,18.55,18.62,18.13,18.35,519900,0.0,1.0
2013-05-08,18.77,18.92,18.3,18.78,693500,18.77,18.92,18.3,18.78,693500,0.0,1.0
2013-05-09,18.79,19.01,18.66,18.69,484800,18.79,19.01,18.66,18.69,484800,0.0,1.0
2013-05-10,19.44,20.1,19.06,19.25,1533200,19.44,20.1,19.06,19.25,1533200,0.0,1.0
2013-05-13,19.02,19.4,18.9,19.4,993400,19.02,19.4,18.9,19.4,993400,0.0,1.0
2013-05-14,18.6,19.06,18.55,18.98,1122700,18.6,19.06,18.55,18.98,1122700,0.0,1.0
2013-05-15,18.75,18.84,18.5,18.52,598000,18.75,18.84,18.5,18.52,598000,0.0,1.0
2013-05-16,18.72,18.91,18.66,18.73,618900,18.72,18.91,18.66,18.73,618900,0.0,1.0
2013-05-17,18.99,19.02,18.67,18.76,719700,18.99,19.02,18.67,18.76,719700,0.0,1.0
2013-05-20,18.93,18.96,18.67,18.92,657100,18.93,18.96,18.67,18.92,657100,0.0,1.0
2013-05-21,19.06,19.06,18.81,18.92,898800,19.06,19.06,18.81,18.92,898800,0.0,1.0
2013-05-22,18.92,19.15,18.82,19.04,133607,18.92,19.15,18.82,19.04,133607,0.0,1.0
2013-05-23,19.21,19.45,18.55,18.73,297721,19.21,19.45,18.55,18.73,297721,0.0,1.0
2013-05-24,19.29,19.32,18.94,19.13,506200,19.29,19.32,18.94,19.13,506200,0.0,1.0
2013-05-28,19.65,19.74,19.4,19.54,773000,19.65,19.74,19.4,19.54,773000,0.0,1.0
2013-05-29,19.51,19.61,19.38,19.55,627500,19.51,19.61,19.38,19.55,627500,0.0,1.0
2013-05-30,19.85,19.85,19.48,19.54,558800,19.85,19.85,19.48,19.54,558800,0.0,1.0
2013-05-31,19.61,19.87,19.555,19.75,701800,19.61,19.87,19.555,19.75,701800,0.0,1.0
2013-06-03,19.8,19.845,19.435,19.68,1071700,19.8,19.845,19.435,19.68,1071700,0.0,1.0
2013-06-04,19.78,20.09,19.52,19.86,757700,19.78,20.09,19.52,19.86,757700,0.0,1.0
2013-06-05,19.34,19.76,19.0,19.69,732800,19.34,19.76,19.0,19.69,732800,0.0,1.0
2013-06-06,19.52,19.53,19.15,19.3,682100,19.52,19.53,19.15,19.3,682100,0.0,1.0
2013-06-07,19.39,19.72,19.34,19.63,432000,19.39,19.72,19.34,19.63,432000,0.0,1.0
2013-06-10,19.54,19.625,19.27,19.44,522100,19.54,19.625,19.27,19.44,522100,0.0,1.0
2013-06-11,19.39,19.47,19.0,19.37,618400,19.39,19.47,19.0,19.37,618400,0.0,1.0
2013-06-12,19.48,19.68,19.41,19.48,721400,19.48,19.68,19.41,19.48,721400,0.0,1.0
2013-06-13,19.67,19.685,19.3,19.44,436600,19.67,19.685,19.3,19.44,436600,0.0,1.0
2013-06-14,19.33,19.75,19.22,19.61,316100,19.33,19.75,19.22,19.61,316100,0.0,1.0
2013-06-17,19.31,19.51,19.05,19.5,484000,19.31,19.51,19.05,19.5,484000,0.0,1.0
2013-06-18,19.62,19.67,19.17,19.32,411200,19.62,19.67,19.17,19.32,411200,0.0,1.0
2013-06-19,19.65,19.91,19.58,19.61,664800,19.65,19.91,19.58,19.61,664800,0.0,1.0
2013-06-20,18.89,19.47,18.76,19.43,847500,18.89,19.47,18.76,19.43,847500,0.0,1.0
2013-06-21,18.71,19.1,18.61,19.1,1241000,18.71,19.1,18.61,19.1,1241000,0.0,1.0
2013-06-24,18.61,18.78,18.34,18.56,763000,18.61,18.78,18.34,18.56,763000,0.0,1.0
2013-06-25,18.7,18.94,18.64,18.82,630300,18.7,18.94,18.64,18.82,630300,0.0,1.0
2013-06-26,18.5,18.99,18.47,18.86,660000,18.5,18.99,18.47,18.86,660000,0.0,1.0
2013-06-27,18.96,19.21,18.5,18.6,1042000,18.96,19.21,18.5,18.6,1042000,0.0,1.0
2013-06-28,18.66,18.97,18.66,18.93,798300,18.66,18.97,18.66,18.93,798300,0.0,1.0
2013-07-01,19.06,19.32,18.8,18.8,797000,19.06,19.32,18.8,18.8,797000,0.0,1.0
2013-07-02,19.07,19.315,18.9,19.06,1030500,19.07,19.315,18.9,19.06,1030500,0.0,1.0
2013-07-03,19.24,19.37,18.9,18.94,387500,19.24,19.37,18.9,18.94,387500,0.0,1.0
2013-07-05,19.41,19.57,19.13,19.5,500400,19.41,19.57,19.13,19.5,500400,0.0,1.0
2013-07-08,19.68,19.9,19.38,19.5,641400,19.68,19.9,19.38,19.5,641400,0.0,1.0
2013-07-09,19.88,20.17,19.71,19.79,1096200,19.88,20.17,19.71,19.79,1096200,0.0,1.0
2013-07-10,19.93,20.01,19.63,19.82,377100,19.93,20.01,19.63,19.82,377100,0.0,1.0
2013-07-11,20.23,20.32,20.04,20.21,630000,20.23,20.32,20.04,20.21,630000,0.0,1.0
2013-07-12,20.35,20.44,20.15,20.19,384300,20.35,20.44,20.15,20.19,384300,0.0,1.0
2013-07-15,20.37,20.45,20.02,20.38,562700,20.37,20.45,20.02,20.38,562700,0.0,1.0
2013-07-16,20.41,20.64,20.33,20.33,616400,20.41,20.64,20.33,20.33,616400,0.0,1.0
2013-07-17,20.35,20.55,20.32,20.53,401000,20.35,20.55,20.32,20.53,401000,0.0,1.0
2013-07-18,20.48,20.54,20.241,20.35,496200,20.48,20.54,20.241,20.35,496200,0.0,1.0
2013-07-19,20.48,20.56,20.27,20.42,347100,20.48,20.56,20.27,20.42,347100,0.0,1.0
2013-07-22,20.68,20.86,20.54,20.54,464300,20.68,20.86,20.54,20.54,464300,0.0,1.0
2013-07-23,20.47,20.78,20.46,20.69,494800,20.47,20.78,20.46,20.69,494800,0.0,1.0
2013-07-24,20.2,20.54,20.15,20.53,660100,20.2,20.54,20.15,20.53,660100,0.0,1.0
2013-07-25,20.69,20.7,20.19,20.21,887800,20.69,20.7,20.19,20.21,887800,0.0,1.0
2013-07-26,20.6,20.65,20.365,20.49,329200,20.6,20.65,20.365,20.49,329200,0.0,1.0
2013-07-29,20.43,20.66,20.39,20.53,397600,20.43,20.66,20.39,20.53,397600,0.0,1.0
2013-07-30,20.26,20.6,20.21,20.49,641500,20.26,20.6,20.21,20.49,641500,0.0,1.0
2013-07-31,20.3,20.59,20.275,20.34,784600,20.3,20.59,20.275,20.34,784600,0.0,1.0
2013-08-01,20.64,20.785,20.44,20.52,506200,20.64,20.785,20.44,20.52,506200,0.0,1.0
2013-08-02,20.68,20.72,20.41,20.59,284700,20.68,20.72,20.41,20.59,284700,0.0,1.0
2013-08-05,21.23,21.35,20.6,20.64,685000,21.23,21.35,20.6,20.64,685000,0.0,1.0
2013-08-06,20.89,21.21,20.88,21.2,1284800,20.89,21.21,20.88,21.2,1284800,0.0,1.0
2013-08-07,20.65,20.97,20.61,20.89,942400,20.65,20.97,20.61,20.89,942400,0.0,1.0
2013-08-08,20.91,21.16,20.801,20.86,740300,20.91,21.16,20.801,20.86,740300,0.0,1.0
2013-08-09,20.51,20.9,20.06,20.83,1489000,20.51,20.9,20.06,20.83,1489000,0.0,1.0
2013-08-12,20.52,20.59,20.3,20.41,950600,20.52,20.59,20.3,20.41,950600,0.0,1.0
2013-08-13,20.28,20.5,20.1,20.5,663500,20.28,20.5,20.1,20.5,663500,0.0,1.0
2013-08-14,20.3,20.34,20.19,20.23,334900,20.3,20.34,20.19,20.23,334900,0.0,1.0
2013-08-15,19.8,20.12,19.72,20.05,856100,19.8,20.12,19.72,20.05,856100,0.0,1.0
2013-08-16,19.6,19.93,19.54,19.77,354000,19.6,19.93,19.54,19.77,354000,0.0,1.0
2013-08-19,19.4,19.76,19.4,19.58,602700,19.4,19.76,19.4,19.58,602700,0.0,1.0
2013-08-20,19.49,19.61,19.4,19.48,447600,19.49,19.61,19.4,19.48,447600,0.0,1.0
2013-08-21,19.17,19.474,19.08,19.44,558300,19.17,19.474,19.08,19.44,558300,0.0,1.0
2013-08-22,19.32,19.34,19.18,19.27,782500,19.32,19.34,19.18,19.27,782500,0.0,1.0
2013-08-23,20.75,22.202,20.52,21.09,2542300,20.75,22.202,20.52,21.09,2542300,0.0,1.0
2013-08-26,21.25,21.39,20.83,21.12,1172100,21.25,21.39,20.83,21.12,1172100,0.0,1.0
2013-08-27,20.7,21.23,20.68,21.07,648100,20.7,21.23,20.68,21.07,648100,0.0,1.0
2013-08-28,20.45,20.76,20.31,20.46,716700,20.45,20.76,20.31,20.46,716700,0.0,1.0
2013-08-29,20.42,20.59,20.32,20.38,421700,20.42,20.59,20.32,20.38,421700,0.0,1.0
2013-08-30,20.23,20.47,20.1,20.38,630500,20.23,20.47,20.1,20.38,630500,0.0,1.0
2013-09-03,19.89,20.61,19.75,20.47,731200,19.89,20.61,19.75,20.47,731200,0.0,1.0
2013-09-04,19.95,20.0,19.8001,19.93,665700,19.95,20.0,19.8001,19.93,665700,0.0,1.0
2013-09-05,20.06,20.1,19.88,19.95,1418600,20.06,20.1,19.88,19.95,1418600,0.0,1.0
2013-09-06,20.33,20.44,19.9,20.23,797100,20.33,20.44,19.9,20.23,797100,0.0,1.0
2013-09-09,20.5,20.51,20.3,20.38,426600,20.5,20.51,20.3,20.38,426600,0.0,1.0
2013-09-10,20.75,20.81,20.44,20.57,512600,20.75,20.81,20.44,20.57,512600,0.0,1.0
2013-09-11,20.81,20.83,20.57,20.69,440800,20.81,20.83,20.57,20.69,440800,0.0,1.0
2013-09-12,20.85,21.0,20.69,20.76,634700,20.85,21.0,20.69,20.76,634700,0.0,1.0
2013-09-13,20.86,21.04,20.71,20.88,566500,20.86,21.04,20.71,20.88,566500,0.0,1.0
2013-09-16,20.84,21.148,20.78,21.03,598800,20.84,21.148,20.78,21.03,598800,0.0,1.0
2013-09-17,21.2,21.2,20.83,20.83,713000,21.2,21.2,20.83,20.83,713000,0.0,1.0
2013-09-18,21.2,21.2702,20.78,21.19,339400,21.2,21.2702,20.78,21.19,339400,0.0,1.0
2013-09-19,21.21,21.26,20.97,21.26,270800,21.21,21.26,20.97,21.26,270800,0.0,1.0
2013-09-20,21.28,21.415,21.14,21.35,1079400,21.28,21.415,21.14,21.35,1079400,0.0,1.0
2013-09-23,21.46,21.46,20.925,21.23,788800,21.46,21.46,20.925,21.23,788800,0.0,1.0
2013-09-24,20.73,21.4882,20.66,21.43,957600,20.73,21.4882,20.66,21.43,957600,0.0,1.0
2013-09-25,20.6,20.9055,20.53,20.78,383700,20.6,20.9055,20.53,20.78,383700,0.0,1.0
2013-09-26,20.63,20.705,20.54,20.6,629500,20.63,20.705,20.54,20.6,629500,0.0,1.0
2013-09-27,20.48,20.59,20.39,20.45,322200,20.48,20.59,20.39,20.45,322200,0.0,1.0
2013-09-30,21.16,21.3,20.16,20.21,1310900,21.16,21.3,20.16,20.21,1310900,0.0,1.0
2013-10-01,20.95,21.24,20.71,21.15,685500,20.95,21.24,20.71,21.15,685500,0.0,1.0
2013-10-02,20.8,20.96,20.66,20.87,542500,20.8,20.96,20.66,20.87,542500,0.0,1.0
2013-10-03,20.38,20.73,20.2,20.7,504200,20.38,20.73,20.2,20.7,504200,0.0,1.0
2013-10-04,20.33,20.5,20.1701,20.31,324500,20.33,20.5,20.1701,20.31,324500,0.0,1.0
2013-10-07,20.8,21.21,20.2,20.77,1979000,20.8,21.21,20.2,20.77,1979000,0.0,1.0
2013-10-08,20.77,20.99,20.56,20.86,883600,20.77,20.99,20.56,20.86,883600,0.0,1.0
2013-10-09,20.63,20.94,20.55,20.79,976000,20.63,20.94,20.55,20.79,976000,0.0,1.0
2013-10-10,21.7,21.95,20.84,20.89,1893200,21.7,21.95,20.84,20.89,1893200,0.0,1.0
2013-10-11,20.9,21.77,20.51,21.57,2090800,20.9,21.77,20.51,21.57,2090800,0.0,1.0
2013-10-14,21.39,21.39,20.72,20.85,822000,21.39,21.39,20.72,20.85,822000,0.0,1.0
2013-10-15,21.44,21.49,21.26,21.28,648000,21.44,21.49,21.26,21.28,648000,0.0,1.0
2013-10-16,21.59,21.74,21.42,21.62,779400,21.59,21.74,21.42,21.62,779400,0.0,1.0
2013-10-17,22.08,22.08,21.47,21.56,799300,22.08,22.08,21.47,21.56,799300,0.0,1.0
2013-10-18,22.29,22.38,22.05,22.3,901400,22.29,22.38,22.05,22.3,901400,0.0,1.0
2013-10-21,22.5,22.55,22.15,22.29,662800,22.5,22.55,22.15,22.29,662800,0.0,1.0
2013-10-22,22.8,22.83,22.52,22.52,727400,22.8,22.83,22.52,22.52,727400,0.0,1.0
2013-10-23,22.65,22.79,22.411,22.67,1000100,22.65,22.79,22.411,22.67,1000100,0.0,1.0
2013-10-24,23.84,23.88,22.6499,22.74,1329000,23.84,23.88,22.6499,22.74,1329000,0.0,1.0
2013-10-25,23.66,23.94,23.51,23.94,1208600,23.66,23.94,23.51,23.94,1208600,0.0,1.0
2013-10-28,23.53,23.73,23.42,23.61,993100,23.53,23.73,23.42,23.61,993100,0.0,1.0
2013-10-29,23.69,23.745,23.41,23.57,483000,23.69,23.745,23.41,23.57,483000,0.0,1.0
2013-10-30,23.46,23.948,23.421,23.78,650800,23.46,23.948,23.421,23.78,650800,0.0,1.0
2013-10-31,23.27,23.5,23.25,23.45,581800,23.27,23.5,23.25,23.45,581800,0.0,1.0
2013-11-01,23.22,23.445,23.01,23.22,870300,23.22,23.445,23.01,23.22,870300,0.0,1.0
2013-11-04,23.55,23.63,23.2,23.27,1026900,23.55,23.63,23.2,23.27,1026900,0.0,1.0
2013-11-05,23.14,23.39,23.08,23.39,577500,23.14,23.39,23.08,23.39,577500,0.0,1.0
2013-11-06,22.79,23.39,22.78,23.34,867200,22.79,23.39,22.78,23.34,867200,0.0,1.0
2013-11-07,22.68,22.9725,22.52,22.81,1032800,22.68,22.9725,22.52,22.81,1032800,0.0,1.0
2013-11-08,22.2,22.88,21.8501,22.49,1089400,22.2,22.88,21.8501,22.49,1089400,0.0,1.0
2013-11-11,21.91,22.4554,21.67,22.33,856700,21.91,22.4554,21.67,22.33,856700,0.0,1.0
2013-11-12,21.81,21.84,21.37,21.84,1219300,21.81,21.84,21.37,21.84,1219300,0.0,1.0
2013-11-13,21.7,21.82,21.38,21.73,978900,21.7,21.82,21.38,21.73,978900,0.0,1.0
2013-11-14,21.51,21.63,21.35,21.49,731300,21.51,21.63,21.35,21.49,731300,0.0,1.0
2013-11-15,21.47,21.95,21.43,21.5,1798700,21.47,21.95,21.43,21.5,1798700,0.0,1.0
2013-11-18,21.46,21.57,19.97,20.64,3020000,21.46,21.57,19.97,20.64,3020000,0.0,1.0
2013-11-19,20.54,21.42,20.47,21.41,1808200,20.54,21.42,20.47,21.41,1808200,0.0,1.0
2013-11-20,20.26,20.66,19.96,20.56,2724100,20.26,20.66,19.96,20.56,2724100,0.0,1.0
2013-11-21,20.35,20.36,19.97,20.28,1882800,20.35,20.36,19.97,20.28,1882800,0.0,1.0
2013-11-22,20.63,20.67,19.9,20.26,1596900,20.63,20.67,19.9,20.26,1596900,0.0,1.0
2013-11-25,20.32,20.6107,20.28,20.6,1024800,20.32,20.6107,20.28,20.6,1024800,0.0,1.0
2013-11-26,20.58,20.61,20.22,20.29,935900,20.58,20.61,20.22,20.29,935900,0.0,1.0
2013-11-27,20.45,20.71,20.36,20.59,659100,20.45,20.71,20.36,20.59,659100,0.0,1.0
2013-11-29,20.73,20.74,20.48,20.5,443900,20.73,20.74,20.48,20.5,443900,0.0,1.0
2013-12-02,20.42,20.69,20.06,20.69,886100,20.42,20.69,20.06,20.69,886100,0.0,1.0
2013-12-03,20.5,20.63,19.99,20.4,1275300,20.5,20.63,19.99,20.4,1275300,0.0,1.0
2013-12-04,20.84,20.88,20.344,20.48,927900,20.84,20.88,20.344,20.48,927900,0.0,1.0
2013-12-05,20.9,20.985,20.7199,20.78,806500,20.9,20.985,20.7199,20.78,806500,0.0,1.0
2013-12-06,21.27,21.31,20.94,21.01,848300,21.27,21.31,20.94,21.01,848300,0.0,1.0
2013-12-09,21.7,21.85,21.28,21.34,1546200,21.7,21.85,21.28,21.34,1546200,0.0,1.0
2013-12-10,20.72,21.19,20.66,20.79,2328600,20.72,21.19,20.66,20.79,2328600,0.0,1.0
2013-12-11,20.76,20.79,20.27,20.6,3068700,20.76,20.79,20.27,20.6,3068700,0.0,1.0
2013-12-12,20.0,20.505,19.88,20.5,6320900,20.0,20.505,19.88,20.5,6320900,0.0,1.0
2013-12-13,19.29,19.76,18.66,19.58,34955800,19.29,19.76,18.66,19.58,34955800,0.0,1.0
2013-12-16,19.29,19.37,19.08,19.21,3338000,19.29,19.37,19.08,19.21,3338000,0.0,1.0
2013-12-17,19.55,19.8,19.26,19.37,4180100,19.55,19.8,19.26,19.37,4180100,0.0,1.0
2013-12-18,19.93,19.97,19.5,19.63,5024500,19.93,19.97,19.5,19.63,5024500,0.0,1.0
2013-12-19,20.31,20.4,19.82,19.95,4370200,20.31,20.4,19.82,19.95,4370200,0.0,1.0
2013-12-20,20.54,20.57,20.131,20.3,7551300,20.54,20.57,20.131,20.3,7551300,0.0,1.0
2013-12-23,21.0,21.17,20.57,20.67,2184100,21.0,21.17,20.57,20.67,2184100,0.0,1.0
2013-12-24,20.97,21.08,20.88,21.08,715900,20.97,21.08,20.88,21.08,715900,0.0,1.0
2013-12-26,21.0,21.1,20.79,21.1,1100900,21.0,21.1,20.79,21.1,1100900,0.0,1.0
2013-12-27,20.77,21.72,20.74,20.97,998800,20.77,21.72,20.74,20.97,998800,0.0,1.0
2013-12-30,20.83,21.1,20.66,20.8,1231200,20.83,21.1,20.66,20.8,1231200,0.0,1.0
2013-12-31,20.88,20.95,20.73,20.9,1126600,20.88,20.95,20.73,20.9,1126600,0.0,1.0
2014-01-02,21.13,21.25,20.66,20.85,1823100,21.13,21.25,20.66,20.85,1823100,0.0,1.0
2014-01-03,20.96,21.25,20.95,21.11,860800,20.96,21.25,20.95,21.11,860800,0.0,1.0
2014-01-06,20.77,21.25,20.77,21.12,1146100,20.77,21.25,20.77,21.12,1146100,0.0,1.0
2014-01-07,20.9,21.14,20.78,20.86,1563400,20.9,21.14,20.78,20.86,1563400,0.0,1.0
2014-01-08,20.78,21.02,20.57,20.84,1560300,20.78,21.02,20.57,20.84,1560300,0.0,1.0
2014-01-09,20.54,20.89,20.26,20.89,1470700,20.54,20.89,20.26,20.89,1470700,0.0,1.0
2014-01-10,20.63,20.73,20.3,20.58,1464400,20.63,20.73,20.3,20.58,1464400,0.0,1.0
2014-01-13,20.55,21.04,20.46,20.85,1646700,20.55,21.04,20.46,20.85,1646700,0.0,1.0
2014-01-14,20.57,20.61,20.21,20.55,1271000,20.57,20.61,20.21,20.55,1271000,0.0,1.0
2014-01-15,20.69,20.74,20.44,20.54,1176800,20.69,20.74,20.44,20.54,1176800,0.0,1.0
2014-01-16,20.59,20.82,20.465,20.69,926100,20.59,20.82,20.465,20.69,926100,0.0,1.0
2014-01-17,20.36,20.565,20.25,20.52,1066100,20.36,20.565,20.25,20.52,1066100,0.0,1.0
2014-01-21,20.75,20.809,20.43,20.43,936100,20.75,20.809,20.43,20.43,936100,0.0,1.0
2014-01-22,20.84,20.89,20.64,20.73,664000,20.84,20.89,20.64,20.73,664000,0.0,1.0
2014-01-23,20.65,20.78,20.53,20.76,1053200,20.65,20.78,20.53,20.76,1053200,0.0,1.0
2014-01-24,20.11,20.53,20.04,20.51,1216200,20.11,20.53,20.04,20.51,1216200,0.0,1.0
2014-01-27,19.58,20.16,19.36,20.11,1335900,19.58,20.16,19.36,20.11,1335900,0.0,1.0
2014-01-28,20.03,20.13,19.42,19.59,1801300,20.03,20.13,19.42,19.59,1801300,0.0,1.0
2014-01-29,19.49,19.92,19.39,19.9,1129600,19.49,19.92,19.39,19.9,1129600,0.0,1.0
2014-01-30,19.64,19.695,19.36,19.63,912100,19.64,19.695,19.36,19.63,912100,0.0,1.0
2014-01-31,19.56,19.75,19.18,19.45,954000,19.56,19.75,19.18,19.45,954000,0.0,1.0
2014-02-03,19.15,19.63,19.03,19.57,1632100,19.15,19.63,19.03,19.57,1632100,0.0,1.0
2014-02-04,19.36,19.48,19.1,19.26,867500,19.36,19.48,19.1,19.26,867500,0.0,1.0
2014-02-05,19.17,19.47,19.1,19.31,1177800,19.17,19.47,19.1,19.31,1177800,0.0,1.0
2014-02-06,19.38,19.53,19.17,19.29,626400,19.38,19.53,19.17,19.29,626400,0.0,1.0
2014-02-07,19.43,19.63,19.21,19.41,1425500,19.43,19.63,19.21,19.41,1425500,0.0,1.0
2014-02-10,19.49,19.57,19.19,19.41,722900,19.49,19.57,19.19,19.41,722900,0.0,1.0
2014-02-11,19.61,19.63,19.33,19.49,714500,19.61,19.63,19.33,19.49,714500,0.0,1.0
2014-02-12,19.6,19.75,19.5,19.59,767000,19.6,19.75,19.5,19.59,767000,0.0,1.0
2014-02-13,19.72,19.9,19.35,19.44,844300,19.72,19.9,19.35,19.44,844300,0.0,1.0
2014-02-14,19.9,19.91,19.68,19.73,716800,19.9,19.91,19.68,19.73,716800,0.0,1.0
2014-02-18,20.05,20.08,19.83,19.86,1246400,20.05,20.08,19.83,19.86,1246400,0.0,1.0
2014-02-19,19.9,20.11,19.86,19.98,1142300,19.9,20.11,19.86,19.98,1142300,0.0,1.0
2014-02-20,19.96,20.02,19.85,19.87,1211500,19.96,20.02,19.85,19.87,1211500,0.0,1.0
2014-02-21,20.12,20.21,19.97,20.11,895100,20.12,20.21,19.97,20.11,895100,0.0,1.0
2014-02-24,20.15,20.255,20.0,20.14,1251600,20.15,20.255,20.0,20.14,1251600,0.0,1.0
2014-02-25,20.06,20.27,19.98,20.16,1068400,20.06,20.27,19.98,20.16,1068400,0.0,1.0
2014-02-26,20.29,20.36,20.07,20.11,1557300,20.29,20.36,20.07,20.11,1557300,0.0,1.0
2014-02-27,20.22,20.525,19.44,19.51,2594100,20.22,20.525,19.44,19.51,2594100,0.0,1.0
2014-02-28,20.18,20.35,20.01,20.17,1239600,20.18,20.35,20.01,20.17,1239600,0.0,1.0
2014-03-03,19.94,20.18,19.63,20.11,1619300,19.94,20.18,19.63,20.11,1619300,0.0,1.0
2014-03-04,20.41,20.51,20.15,20.15,1473100,20.41,20.51,20.15,20.15,1473100,0.0,1.0
2014-03-05,20.36,20.48,20.22,20.39,855800,20.36,20.48,20.22,20.39,855800,0.0,1.0
2014-03-06,20.47,20.5,20.21,20.45,513400,20.47,20.5,20.21,20.45,513400,0.0,1.0
2014-03-07,20.49,20.61,20.29,20.55,1133400,20.49,20.61,20.29,20.55,1133400,0.0,1.0
2014-03-10,20.27,20.53,20.16,20.5,895800,20.27,20.53,20.16,20.5,895800,0.0,1.0
2014-03-11,19.99,20.4,19.85,20.24,1238900,19.99,20.4,19.85,20.24,1238900,0.0,1.0
2014-03-12,19.99,20.15,19.79,19.88,985600,19.99,20.15,19.79,19.88,985600,0.0,1.0
2014-03-13,19.7,20.06,19.61,20.06,1382700,19.7,20.06,19.61,20.06,1382700,0.0,1.0
2014-03-14,19.83,19.87,19.56,19.6,898400,19.83,19.87,19.56,19.6,898400,0.0,1.0
2014-03-17,19.92,20.12,19.77,19.95,1296800,19.92,20.12,19.77,19.95,1296800,0.0,1.0
2014-03-18,20.02,20.07,19.8,19.89,1219800,20.02,20.07,19.8,19.89,1219800,0.0,1.0
2014-03-19,19.67,20.02,19.59,19.94,710200,19.67,20.02,19.59,19.94,710200,0.0,1.0
2014-03-20,19.77,19.78,19.41,19.58,1105100,19.77,19.78,19.41,19.58,1105100,0.0,1.0
2014-03-21,19.67,19.93,19.63,19.77,1978700,19.67,19.93,19.63,19.77,1978700,0.0,1.0
2014-03-24,19.51,19.92,19.35,19.74,1588700,19.51,19.92,19.35,19.74,1588700,0.0,1.0
2014-03-25,19.56,19.71,19.4,19.57,966300,19.56,19.71,19.4,19.57,966300,0.0,1.0
2014-03-26,19.42,19.75,19.3,19.71,992000,19.42,19.75,19.3,19.71,992000,0.0,1.0
2014-03-27,19.36,19.485,19.24,19.45,706700,19.36,19.485,19.24,19.45,706700,0.0,1.0
2014-03-28,19.5,19.54,19.29,19.33,923500,19.5,19.54,19.29,19.33,923500,0.0,1.0
2014-03-31,20.02,20.06,19.39,19.64,1175100,20.02,20.06,19.39,19.64,1175100,0.0,1.0
2014-04-01,20.01,20.11,19.74,20.03,1110400,20.01,20.11,19.74,20.03,1110400,0.0,1.0
2014-04-02,20.65,20.71,20.04,20.12,1329000,20.65,20.71,20.04,20.12,1329000,0.0,1.0
2014-04-03,20.75,20.92,20.61,20.7,1664200,20.75,20.92,20.61,20.7,1664200,0.0,1.0
2014-04-04,20.95,21.19,20.79,20.92,2352200,20.95,21.19,20.79,20.92,2352200,0.0,1.0
2014-04-07,20.64,20.96,20.49,20.85,1236300,20.64,20.96,20.49,20.85,1236300,0.0,1.0
2014-04-08,20.91,20.91,20.6,20.67,1369500,20.91,20.91,20.6,20.67,1369500,0.0,1.0
2014-04-09,21.27,21.3,20.9,20.97,945700,21.27,21.3,20.9,20.97,945700,0.0,1.0
2014-04-10,20.8,21.3,20.735,21.25,875200,20.8,21.3,20.735,21.25,875200,0.0,1.0
2014-04-11,20.76,20.96,20.54,20.54,1461900,20.76,20.96,20.54,20.54,1461900,0.0,1.0
2014-04-14,20.85,21.05,20.66,20.94,1191400,20.85,21.05,20.66,20.94,1191400,0.0,1.0
2014-04-15,20.84,20.91,20.47,20.85,1165800,20.84,20.91,20.47,20.85,1165800,0.0,1.0
2014-04-16,21.01,21.05,20.81,21.02,1048300,21.01,21.05,20.81,21.02,1048300,0.0,1.0
2014-04-17,20.83,21.005,20.7,20.93,757400,20.83,21.005,20.7,20.93,757400,0.0,1.0
2014-04-21,20.83,20.86,20.6,20.83,510000,20.83,20.86,20.6,20.83,510000,0.0,1.0
2014-04-22,20.72,20.89,20.639,20.83,802500,20.72,20.89,20.639,20.83,802500,0.0,1.0
2014-04-23,20.58,20.89,20.57,20.73,714400,20.58,20.89,20.57,20.73,714400,0.0,1.0
2014-04-24,20.39,20.72,20.29,20.7,819800,20.39,20.72,20.29,20.7,819800,0.0,1.0
2014-04-25,20.11,20.31,19.83,20.25,1718200,20.11,20.31,19.83,20.25,1718200,0.0,1.0
2014-04-28,20.1,20.21,19.77,20.14,821600,20.1,20.21,19.77,20.14,821600,0.0,1.0
2014-04-29,19.98,20.32,19.97,20.22,695200,19.98,20.32,19.97,20.22,695200,0.0,1.0
2014-04-30,20.01,20.01,19.67,19.95,851600,20.01,20.01,19.67,19.95,851600,0.0,1.0
2014-05-01,19.8,20.05,19.68,19.95,911500,19.8,20.05,19.68,19.95,911500,0.0,1.0
2014-05-02,20.01,20.13,19.79,19.86,911700,20.01,20.13,19.79,19.86,911700,0.0,1.0
2014-05-05,19.87,20.06,19.69,19.85,523100,19.87,20.06,19.69,19.85,523100,0.0,1.0
2014-05-06,19.84,19.95,19.6,19.79,1023900,19.84,19.95,19.6,19.79,1023900,0.0,1.0
2014-05-07,19.85,19.96,19.73,19.87,1005900,19.85,19.96,19.73,19.87,1005900,0.0,1.0
2014-05-08,19.91,20.07,19.72,19.82,1313800,19.91,20.07,19.72,19.82,1313800,0.0,1.0
2014-05-09,20.56,20.71,19.2629,19.3,2652200,20.56,20.71,19.2629,19.3,2652200,0.0,1.0
2014-05-12,20.24,20.615,20.09,20.56,1902400,20.24,20.615,20.09,20.56,1902400,0.0,1.0
2014-05-13,19.94,20.22,19.92,20.2,1669600,19.94,20.22,19.92,20.2,1669600,0.0,1.0
2014-05-14,19.53,19.89,19.5,19.89,1805400,19.53,19.89,19.5,19.89,1805400,0.0,1.0
2014-05-15,19.47,19.58,19.25,19.46,1692500,19.47,19.58,19.25,19.46,1692500,0.0,1.0
2014-05-16,19.74,19.74,19.46,19.46,939000,19.74,19.74,19.46,19.46,939000,0.0,1.0
2014-05-19,19.68,19.78,19.54,19.6,886000,19.68,19.78,19.54,19.6,886000,0.0,1.0
2014-05-20,19.42,19.67,19.215,19.62,1510300,19.42,19.67,19.215,19.62,1510300,0.0,1.0
2014-05-21,19.61,19.7,19.365,19.46,943700,19.61,19.7,19.365,19.46,943700,0.0,1.0
2014-05-22,19.59,19.71,19.53,19.62,736300,19.59,19.71,19.53,19.62,736300,0.0,1.0
2014-05-23,19.43,19.62,19.35,19.56,951900,19.43,19.62,19.35,19.56,951900,0.0,1.0
2014-05-27,19.67,19.685,19.38,19.57,1149400,19.67,19.685,19.38,19.57,1149400,0.0,1.0
2014-05-28,19.39,19.7,19.39,19.6,1188600,19.39,19.7,19.39,19.6,1188600,0.0,1.0
2014-05-29,20.12,20.12,19.4,19.47,1186100,20.12,20.12,19.4,19.47,1186100,0.0,1.0
2014-05-30,19.99,20.27,19.97,20.17,742800,19.99,20.27,19.97,20.17,742800,0.0,1.0
2014-06-02,19.34,20.0,19.34,20.0,1488200,19.34,20.0,19.34,20.0,1488200,0.0,1.0
2014-06-03,19.19,19.3375,18.925,19.28,1662500,19.19,19.3375,18.925,19.28,1662500,0.0,1.0
2014-06-04,19.3,19.32,18.96,19.11,965500,19.3,19.32,18.96,19.11,965500,0.0,1.0
2014-06-05,19.55,19.57,19.14,19.32,759400,19.55,19.57,19.14,19.32,759400,0.0,1.0
2014-06-06,19.67,19.79,19.62,19.67,592400,19.67,19.79,19.62,19.67,592400,0.0,1.0
2014-06-09,19.85,19.87,19.54,19.6,1050800,19.85,19.87,19.54,19.6,1050800,0.0,1.0
2014-06-10,19.75,19.86,19.53,19.81,704900,19.75,19.86,19.53,19.81,704900,0.0,1.0
2014-06-11,19.52,19.8,19.49,19.63,691300,19.52,19.8,19.49,19.63,691300,0.0,1.0
2014-06-12,19.76,19.79,19.34,19.49,1337500,19.76,19.79,19.34,19.49,1337500,0.0,1.0
2014-06-13,19.96,19.975,19.63,19.8,1463800,19.96,19.975,19.63,19.8,1463800,0.0,1.0
2014-06-16,19.95,20.06,19.83,19.9,1073000,19.95,20.06,19.83,19.9,1073000,0.0,1.0
2014-06-17,20.19,20.21,19.79,19.91,881000,20.19,20.21,19.79,19.91,881000,0.0,1.0
2014-06-18,20.29,20.33,20.03,20.2,652000,20.29,20.33,20.03,20.2,652000,0.0,1.0
2014-06-19,20.48,20.51,20.33,20.36,761400,20.48,20.51,20.33,20.36,761400,0.0,1.0
2014-06-20,20.66,20.67,20.34,20.52,1647500,20.66,20.67,20.34,20.52,1647500,0.0,1.0
2014-06-23,20.72,21.4,20.65,21.15,2029600,20.72,21.4,20.65,21.15,2029600,0.0,1.0
2014-06-24,20.73,21.1,20.62,20.63,1404400,20.73,21.1,20.62,20.63,1404400,0.0,1.0
2014-06-25,20.6,20.63,20.26,20.6,968200,20.6,20.63,20.26,20.6,968200,0.0,1.0
2014-06-26,20.66,20.7,20.31,20.68,699300,20.66,20.7,20.31,20.68,699300,0.0,1.0
2014-06-27,20.92,20.97,20.53,20.56,1338300,20.92,20.97,20.53,20.56,1338300,0.0,1.0
2014-06-30,20.9,20.98,20.72,20.85,851500,20.9,20.98,20.72,20.85,851500,0.0,1.0
2014-07-01,20.87,20.99,20.8,20.91,1408800,20.87,20.99,20.8,20.91,1408800,0.0,1.0
2014-07-02,20.87,20.93,20.78,20.86,1181900,20.87,20.93,20.78,20.86,1181900,0.0,1.0
2014-07-03,20.99,21.0,20.87,20.92,335600,20.99,21.0,20.87,20.92,335600,0.0,1.0
2014-07-07,20.88,20.95,20.77,20.89,876600,20.88,20.95,20.77,20.89,876600,0.0,1.0
2014-07-08,20.56,20.91,20.55,20.86,993200,20.56,20.91,20.55,20.86,993200,0.0,1.0
2014-07-09,20.47,20.6999,20.45,20.58,790000,20.47,20.6999,20.45,20.58,790000,0.0,1.0
2014-07-10,20.0,20.268,19.98,20.2,1176100,20.0,20.268,19.98,20.2,1176100,0.0,1.0
2014-07-11,19.9,20.02,19.64,19.97,912000,19.9,20.02,19.64,19.97,912000,0.0,1.0
2014-07-14,19.87,20.1,19.75,20.06,650800,19.87,20.1,19.75,20.06,650800,0.0,1.0
2014-07-15,19.65,19.82,19.39,19.79,991900,19.65,19.82,19.39,19.79,991900,0.0,1.0
2014-07-16,19.59,19.75,19.46,19.75,804100,19.59,19.75,19.46,19.75,804100,0.0,1.0
2014-07-17,19.35,19.55,19.21,19.48,1140700,19.35,19.55,19.21,19.48,1140700,0.0,1.0
2014-07-18,19.85,19.91,19.31,19.33,1067000,19.85,19.91,19.31,19.33,1067000,0.0,1.0
2014-07-21,19.39,19.73,19.38,19.72,576400,19.39,19.73,19.38,19.72,576400,0.0,1.0
2014-07-22,19.65,19.67,19.41,19.41,164507,19.65,19.67,19.41,19.41,164507,0.0,1.0
2014-07-23,19.37,19.73,19.33,19.72,275805,19.37,19.73,19.33,19.72,275805,0.0,1.0
2014-07-24,19.23,19.505,19.08,19.42,1240400,19.23,19.505,19.08,19.42,1240400,0.0,1.0
2014-07-25,19.29,19.3,19.0,19.11,829200,19.29,19.3,19.0,19.11,829200,0.0,1.0
2014-07-28,19.24,19.44,19.12,19.31,1035500,19.24,19.44,19.12,19.31,1035500,0.0,1.0
2014-07-29,18.87,19.36,18.87,19.24,930400,18.87,19.36,18.87,19.24,930400,0.0,1.0
2014-07-30,18.82,18.94,18.58,18.94,1232100,18.82,18.94,18.58,18.94,1232100,0.0,1.0
2014-07-31,18.72,18.9,18.65,18.67,1654500,18.72,18.9,18.65,18.67,1654500,0.0,1.0
2014-08-01,18.92,19.03,18.69,18.73,1797800,18.92,19.03,18.69,18.73,1797800,0.0,1.0
2014-08-04,18.73,18.92,18.34,18.91,3641600,18.73,18.92,18.34,18.91,3641600,0.0,1.0
2014-08-05,18.6,18.66,18.44,18.6,2217300,18.6,18.66,18.44,18.6,2217300,0.0,1.0
2014-08-06,18.85,18.94,18.515,18.52,920900,18.85,18.94,18.515,18.52,920900,0.0,1.0
2014-08-07,18.6,19.06,18.56,18.88,1948100,18.6,19.06,18.56,18.88,1948100,0.0,1.0
2014-08-08,19.06,19.15,18.51,18.53,1980900,19.06,19.15,18.51,18.53,1980900,0.0,1.0
2014-08-11,19.68,19.92,19.18,19.24,1606900,19.68,19.92,19.18,19.24,1606900,0.0,1.0
2014-08-12,19.42,19.58,19.34,19.56,1157900,19.42,19.58,19.34,19.56,1157900,0.0,1.0
2014-08-13,19.44,19.54,19.35,19.45,716000,19.44,19.54,19.35,19.45,716000,0.0,1.0
2014-08-14,19.5,19.725,19.35,19.37,1038100,19.5,19.725,19.35,19.37,1038100,0.0,1.0
2014-08-15,19.49,19.7,19.36,19.67,1684000,19.49,19.7,19.36,19.67,1684000,0.0,1.0
2014-08-18,19.58,19.68,19.5,19.61,859200,19.58,19.68,19.5,19.61,859200,0.0,1.0
2014-08-19,19.54,19.7,19.5,19.6,934400,19.54,19.7,19.5,19.6,934400,0.0,1.0
2014-08-20,19.46,19.5,19.31,19.5,569900,19.46,19.5,19.31,19.5,569900,0.0,1.0
2014-08-21,19.5,19.52,19.32,19.42,543700,19.5,19.52,19.32,19.42,543700,0.0,1.0
2014-08-22,19.46,19.58,19.39,19.51,805400,19.46,19.58,19.39,19.51,805400,0.0,1.0
2014-08-25,19.48,19.6,19.34,19.54,548300,19.48,19.6,19.34,19.54,548300,0.0,1.0
2014-08-26,19.48,19.53,19.42,19.5,689200,19.48,19.53,19.42,19.5,689200,0.0,1.0
2014-08-27,19.41,19.51,19.355,19.47,482000,19.41,19.51,19.355,19.47,482000,0.0,1.0
2014-08-28,19.24,19.37,19.22,19.3,645500,19.24,19.37,19.22,19.3,645500,0.0,1.0
2014-08-29,19.28,19.31,19.09,19.27,870900,19.28,19.31,19.09,19.27,870900,0.0,1.0
2014-09-02,19.5,19.53,19.19,19.35,1036800,19.5,19.53,19.19,19.35,1036800,0.0,1.0
2014-09-03,19.38,19.57,19.37,19.52,912400,19.38,19.57,19.37,19.52,912400,0.0,1.0
2014-09-04,19.42,19.66,19.33,19.36,956200,19.42,19.66,19.33,19.36,956200,0.0,1.0
2014-09-05,19.5,19.58,19.26,19.45,913700,19.5,19.58,19.26,19.45,913700,0.0,1.0
2014-09-08,19.44,19.55,19.34,19.43,827200,19.44,19.55,19.34,19.43,827200,0.0,1.0
2014-09-09,19.33,19.47,19.2,19.44,879700,19.33,19.47,19.2,19.44,879700,0.0,1.0
2014-09-10,19.32,19.38,19.19,19.31,367800,19.32,19.38,19.19,19.31,367800,0.0,1.0
2014-09-11,19.42,19.51,19.23,19.25,397900,19.42,19.51,19.23,19.25,397900,0.0,1.0
2014-09-12,18.99,19.46,18.94,19.46,829400,18.99,19.46,18.94,19.46,829400,0.0,1.0
2014-09-15,18.79,19.08,18.69,18.98,802600,18.79,19.08,18.69,18.98,802600,0.0,1.0
2014-09-16,18.78,18.9,18.67,18.79,1246400,18.78,18.9,18.67,18.79,1246400,0.0,1.0
2014-09-17,18.6,18.92,18.59,18.82,1166300,18.6,18.92,18.59,18.82,1166300,0.0,1.0
2014-09-18,18.9,19.0,18.52,18.64,2626900,18.9,19.0,18.52,18.64,2626900,0.0,1.0
2014-09-19,18.66,18.98,18.64,18.92,1875800,18.66,18.98,18.64,18.92,1875800,0.0,1.0
2014-09-22,18.73,18.77,18.43,18.63,1107843,18.73,18.77,18.43,18.63,1107843,0.0,1.0
2014-09-23,18.42,18.72,18.33,18.72,1220149,18.42,18.72,18.33,18.72,1220149,0.0,1.0
2014-09-24,18.5,18.54,18.34,18.4,1052810,18.5,18.54,18.34,18.4,1052810,0.0,1.0
2014-09-25,18.42,18.61,18.34,18.49,707286,18.42,18.61,18.34,18.49,707286,0.0,1.0
2014-09-26,18.67,18.69,18.38,18.43,907469,18.67,18.69,18.38,18.43,907469,0.0,1.0
2014-09-29,18.57,18.7,18.46,18.46,576487,18.57,18.7,18.46,18.46,576487,0.0,1.0
2014-09-30,18.32,18.61,18.32,18.54,1186362,18.32,18.61,18.32,18.54,1186362,0.0,1.0
2014-10-01,18.26,18.445,18.15,18.29,1281213,18.26,18.445,18.15,18.29,1281213,0.0,1.0
2014-10-02,18.45,18.79,18.19,18.26,1117092,18.45,18.79,18.19,18.26,1117092,0.0,1.0
2014-10-03,18.33,18.65,18.32,18.65,874377,18.33,18.65,18.32,18.65,874377,0.0,1.0
2014-10-06,18.06,18.37,17.92,18.33,995983,18.06,18.37,17.92,18.33,995983,0.0,1.0
2014-10-07,17.8,18.05,17.8,17.96,1109170,17.8,18.05,17.8,17.96,1109170,0.0,1.0
2014-10-08,17.83,17.89,17.39,17.75,1548361,17.83,17.89,17.39,17.75,1548361,0.0,1.0
2014-10-09,17.38,17.95,17.38,17.85,1875432,17.38,17.95,17.38,17.85,1875432,0.0,1.0
2014-10-10,16.94,17.48,16.93,17.31,1066250,16.94,17.48,16.93,17.31,1066250,0.0,1.0
2014-10-13,16.77,17.08,16.73,16.92,1177369,16.77,17.08,16.73,16.92,1177369,0.0,1.0
2014-10-14,16.75,17.01,16.66,16.92,2699648,16.75,17.01,16.66,16.92,2699648,0.0,1.0
2014-10-15,16.89,16.99,16.34,16.61,1355469,16.89,16.99,16.34,16.61,1355469,0.0,1.0
2014-10-16,17.27,17.42,16.7,16.7,1925196,17.27,17.42,16.7,16.7,1925196,0.0,1.0
2014-10-17,17.54,17.69,17.4,17.41,2560534,17.54,17.69,17.4,17.41,2560534,0.0,1.0
2014-10-20,17.74,17.8,17.43,17.46,1393293,17.74,17.8,17.43,17.46,1393293,0.0,1.0
2014-10-21,17.93,18.07,17.79,17.86,2845050,17.93,18.07,17.79,17.86,2845050,0.0,1.0
2014-10-22,17.47,18.0,17.43,17.92,1075993,17.47,18.0,17.43,17.92,1075993,0.0,1.0
2014-10-23,17.45,17.625,17.4,17.58,1223118,17.45,17.625,17.4,17.58,1223118,0.0,1.0
2014-10-24,17.39,17.5,17.23,17.5,786434,17.39,17.5,17.23,17.5,786434,0.0,1.0
2014-10-27,17.14,17.26,16.91,17.17,953584,17.14,17.26,16.91,17.17,953584,0.0,1.0
2014-10-28,17.44,17.54,17.16,17.17,1361208,17.44,17.54,17.16,17.17,1361208,0.0,1.0
2014-10-29,17.35,17.715,17.26,17.5,905040,17.35,17.715,17.26,17.5,905040,0.0,1.0
2014-10-30,17.24,17.4,17.22,17.26,1137227,17.24,17.4,17.22,17.26,1137227,0.0,1.0
2014-10-31,17.6,17.69,17.41,17.53,1640010,17.6,17.69,17.41,17.53,1640010,0.0,1.0
2014-11-03,17.63,17.96,17.6,17.66,1816587,17.63,17.96,17.6,17.66,1816587,0.0,1.0
2014-11-04,17.76,17.81,17.45,17.57,3065116,17.76,17.81,17.45,17.57,3065116,0.0,1.0
2014-11-05,18.12,18.25,17.76,17.84,1997283,18.12,18.25,17.76,17.84,1997283,0.0,1.0
2014-11-06,18.07,18.18,17.94,18.09,1488645,18.07,18.18,17.94,18.09,1488645,0.0,1.0
2014-11-07,18.8,18.82,17.66,18.25,3678336,18.8,18.82,17.66,18.25,3678336,0.0,1.0
2014-11-10,18.77,19.01,18.69,18.75,2758433,18.77,19.01,18.69,18.75,2758433,0.0,1.0
2014-11-11,18.85,18.96,18.7,18.74,1507087,18.85,18.96,18.7,18.74,1507087,0.0,1.0
2014-11-12,18.83,18.89,18.75,18.81,1242760,18.83,18.89,18.75,18.81,1242760,0.0,1.0
2014-11-13,18.7,18.965,18.64,18.88,1766142,18.7,18.965,18.64,18.88,1766142,0.0,1.0
2014-11-14,18.81,18.845,18.52,18.72,1519382,18.81,18.845,18.52,18.72,1519382,0.0,1.0
2014-11-17,18.92,19.1,18.73,18.74,1859764,18.92,19.1,18.73,18.74,1859764,0.0,1.0
2014-11-18,19.0,19.15,18.86,18.95,1679720,19.0,19.15,18.86,18.95,1679720,0.0,1.0
2014-11-19,18.9,19.02,18.79,19.02,748936,18.9,19.02,18.79,19.02,748936,0.0,1.0
2014-11-20,19.01,19.07,18.67,18.89,901736,19.01,19.07,18.67,18.89,901736,0.0,1.0
2014-11-21,19.0,19.42,18.88,19.22,3425514,19.0,19.42,18.88,19.22,3425514,0.0,1.0
2014-11-24,18.86,19.22,18.72,19.03,2054949,18.86,19.22,18.72,19.03,2054949,0.0,1.0
2014-11-25,19.09,19.25,18.78,18.87,1211688,19.09,19.25,18.78,18.87,1211688,0.0,1.0
2014-11-26,18.95,19.15,18.9,19.05,715755,18.95,19.15,18.9,19.05,715755,0.0,1.0
2014-11-28,18.6,18.91,18.59,18.86,654451,18.6,18.91,18.59,18.86,654451,0.0,1.0
2014-12-01,18.28,18.55,18.16,18.49,2000178,18.28,18.55,18.16,18.49,2000178,0.0,1.0
2014-12-02,18.64,18.7,18.27,18.27,1389589,18.64,18.7,18.27,18.27,1389589,0.0,1.0
2014-12-03,18.73,18.93,18.61,18.69,1974582,18.73,18.93,18.61,18.69,1974582,0.0,1.0
2014-12-04,18.3,18.92,18.23,18.79,924624,18.3,18.92,18.23,18.79,924624,0.0,1.0
2014-12-05,18.54,18.7,18.31,18.31,1431217,18.54,18.7,18.31,18.31,1431217,0.0,1.0
2014-12-08,18.19,18.65,18.1,18.49,1427988,18.19,18.65,18.1,18.49,1427988,0.0,1.0
2014-12-09,18.13,18.14,17.795,18.06,2178246,18.13,18.14,17.795,18.06,2178246,0.0,1.0
2014-12-10,17.83,18.17,17.82,18.09,1455977,17.83,18.17,17.82,18.09,1455977,0.0,1.0
2014-12-11,17.75,18.05,17.72,17.86,893684,17.75,18.05,17.72,17.86,893684,0.0,1.0
2014-12-12,17.85,18.02,17.45,17.56,2772137,17.85,18.02,17.45,17.56,2772137,0.0,1.0
2014-12-15,17.59,18.0,17.59,17.94,1627679,17.59,18.0,17.59,17.94,1627679,0.0,1.0
2014-12-16,17.23,17.55,17.19,17.53,2033838,17.23,17.55,17.19,17.53,2033838,0.0,1.0
2014-12-17,17.86,17.89,17.19,17.23,1767372,17.86,17.89,17.19,17.23,1767372,0.0,1.0
2014-12-18,18.09,18.14,17.86,18.07,950523,18.09,18.14,17.86,18.07,950523,0.0,1.0
2014-12-19,18.34,18.44,18.01,18.05,2819326,18.34,18.44,18.01,18.05,2819326,0.0,1.0
2014-12-22,18.43,18.48,18.115,18.34,887419,18.43,18.48,18.115,18.34,887419,0.0,1.0
2014-12-23,18.41,18.685,18.39,18.48,713709,18.41,18.685,18.39,18.48,713709,0.0,1.0
2014-12-24,18.35,18.47,18.32,18.41,289235,18.35,18.47,18.32,18.41,289235,0.0,1.0
2014-12-26,18.26,18.57,18.25,18.44,517930,18.26,18.57,18.25,18.44,517930,0.0,1.0
2014-12-29,18.08,18.43,17.99,18.3,1289695,18.08,18.43,17.99,18.3,1289695,0.0,1.0
2014-12-30,18.26,18.26,18.08,18.11,1249459,18.26,18.26,18.08,18.11,1249459,0.0,1.0
2014-12-31,18.16,18.315,18.02,18.26,1328751,18.16,18.315,18.02,18.26,1328751,0.0,1.0
2015-01-02,18.16,18.3,17.99,18.24,2210138,18.16,18.3,17.99,18.24,2210138,0.0,1.0
2015-01-05,18.25,18.355,17.94,18.07,3756209,18.25,18.355,17.94,18.07,3756209,0.0,1.0
2015-01-06,18.1,18.34,17.68,18.28,2961221,18.1,18.34,17.68,18.28,2961221,0.0,1.0
2015-01-07,17.75,18.25,17.73,18.24,2515576,17.75,18.25,17.73,18.24,2515576,0.0,1.0
2015-01-08,17.83,17.93,17.57,17.93,2159867,17.83,17.93,17.57,17.93,2159867,0.0,1.0
2015-01-09,17.51,17.87,17.46,17.8,1960908,17.51,17.87,17.46,17.8,1960908,0.0,1.0
2015-01-12,17.19,17.54,17.14,17.5,2970489,17.19,17.54,17.14,17.5,2970489,0.0,1.0
2015-01-13,17.66,17.69,17.21,17.29,2307329,17.66,17.69,17.21,17.29,2307329,0.0,1.0
2015-01-14,17.66,17.67,17.48,17.51,1309688,17.66,17.67,17.48,17.51,1309688,0.0,1.0
2015-01-15,17.58,17.89,17.56,17.72,1818560,17.58,17.89,17.56,17.72,1818560,0.0,1.0
2015-01-16,17.56,17.65,17.49,17.59,2226948,17.56,17.65,17.49,17.59,2226948,0.0,1.0
2015-01-20,17.41,17.67,17.18,17.53,2394818,17.41,17.67,17.18,17.53,2394818,0.0,1.0
2015-01-21,17.26,17.6,17.2,17.36,2468070,17.26,17.6,17.2,17.36,2468070,0.0,1.0
2015-01-22,17.44,17.46,17.19,17.35,1591496,17.44,17.46,17.19,17.35,1591496,0.0,1.0
2015-01-23,17.23,17.55,17.21,17.44,1369015,17.23,17.55,17.21,17.44,1369015,0.0,1.0
2015-01-26,17.14,17.26,16.97,17.18,1958122,17.14,17.26,16.97,17.18,1958122,0.0,1.0
2015-01-27,17.09,17.25,16.98,17.01,2059795,17.09,17.25,16.98,17.01,2059795,0.0,1.0
2015-01-28,16.99,17.29,16.95,17.14,2427029,16.99,17.29,16.95,17.14,2427029,0.0,1.0
2015-01-29,17.06,17.09,16.81,16.98,3150928,17.06,17.09,16.81,16.98,3150928,0.0,1.0
2015-01-30,16.98,17.13,16.87,16.91,2619454,16.98,17.13,16.87,16.91,2619454,0.0,1.0
2015-02-02,17.25,17.27,16.855,17.05,3349270,17.25,17.27,16.855,17.05,3349270,0.0,1.0
2015-02-03,17.5,17.56,17.31,17.34,1766192,17.5,17.56,17.31,17.34,1766192,0.0,1.0
2015-02-04,17.2,17.62,17.17,17.47,1551145,17.2,17.62,17.17,17.47,1551145,0.0,1.0
2015-02-05,17.19,17.29,17.0,17.26,4077472,17.19,17.29,17.0,17.26,4077472,0.0,1.0
2015-02-06,17.13,17.38,17.085,17.22,1418570,17.13,17.38,17.085,17.22,1418570,0.0,1.0
2015-02-09,17.06,17.15,16.995,17.07,1201794,17.06,17.15,16.995,17.07,1201794,0.0,1.0
2015-02-10,17.12,17.199,16.93,17.15,2169552,17.12,17.199,16.93,17.15,2169552,0.0,1.0
2015-02-11,17.27,17.32,17.03,17.12,1215690,17.27,17.32,17.03,17.12,1215690,0.0,1.0
2015-02-12,17.3,17.36,17.145,17.36,2611642,17.3,17.36,17.145,17.36,2611642,0.0,1.0
2015-02-13,17.29,17.42,17.23,17.35,3057985,17.29,17.42,17.23,17.35,3057985,0.0,1.0
2015-02-17,17.59,17.93,17.29,17.29,5120581,17.59,17.93,17.29,17.29,5120581,0.0,1.0
2015-02-18,17.55,17.68,17.39,17.52,1957727,17.55,17.68,17.39,17.52,1957727,0.0,1.0
2015-02-19,17.62,17.81,17.44,17.51,1337270,17.62,17.81,17.44,17.51,1337270,0.0,1.0
2015-02-20,17.63,17.73,17.41,17.63,1478362,17.63,17.73,17.41,17.63,1478362,0.0,1.0
2015-02-23,17.66,17.835,17.48,17.57,1485273,17.66,17.835,17.48,17.57,1485273,0.0,1.0
2015-02-24,17.89,17.96,17.52,17.63,1589474,17.89,17.96,17.52,17.63,1589474,0.0,1.0
2015-02-25,17.49,17.89,17.245,17.85,2048583,17.49,17.89,17.245,17.85,2048583,0.0,1.0
2015-02-26,17.28,17.55,17.24,17.46,1539063,17.28,17.55,17.24,17.46,1539063,0.0,1.0
2015-02-27,17.42,17.54,17.19,17.26,1214946,17.42,17.54,17.19,17.26,1214946,0.0,1.0
2015-03-02,17.5,17.57,17.27,17.37,1824753,17.5,17.57,17.27,17.37,1824753,0.0,1.0
2015-03-03,17.26,17.56,17.185,17.43,2696892,17.26,17.56,17.185,17.43,2696892,0.0,1.0
2015-03-04,17.22,17.305,16.87,17.18,2321392,17.22,17.305,16.87,17.18,2321392,0.0,1.0
2015-03-05,16.02,16.86,15.74,16.84,12756698,16.02,16.86,15.74,16.84,12756698,0.0,1.0
2015-03-06,14.76,15.72,14.58,15.59,9505100,14.76,15.72,14.58,15.59,9505100,0.0,1.0
2015-03-09,14.76,14.83,14.39,14.74,4596703,14.76,14.83,14.39,14.74,4596703,0.0,1.0
2015-03-10,14.62,14.7097,14.34,14.7,4413148,14.62,14.7097,14.34,14.7,4413148,0.0,1.0
2015-03-11,14.24,14.6,14.21,14.56,2958396,14.24,14.6,14.21,14.56,2958396,0.0,1.0
2015-03-12,14.4,14.47,14.31,14.31,2042408,14.4,14.47,14.31,14.31,2042408,0.0,1.0
2015-03-13,14.07,14.35,13.835,14.34,3025272,14.07,14.35,13.835,14.34,3025272,0.0,1.0
2015-03-16,14.09,14.15,13.835,14.09,2255380,14.09,14.15,13.835,14.09,2255380,0.0,1.0
2015-03-17,13.81,14.07,13.77,14.02,2708844,13.81,14.07,13.77,14.02,2708844,0.0,1.0
2015-03-18,14.11,14.12,13.66,13.78,1667281,14.11,14.12,13.66,13.78,1667281,0.0,1.0
2015-03-19,13.83,14.1,13.72,14.08,1279478,13.83,14.1,13.72,14.08,1279478,0.0,1.0
2015-03-20,13.98,13.99,13.82,13.82,1523195,13.98,13.99,13.82,13.82,1523195,0.0,1.0
2015-03-23,14.09,14.21,13.93,13.98,1240101,14.09,14.21,13.93,13.98,1240101,0.0,1.0
2015-03-24,14.13,14.255,14.0,14.04,1684297,14.13,14.255,14.0,14.04,1684297,0.0,1.0
2015-03-25,14.18,14.31,14.03,14.15,2185636,14.18,14.31,14.03,14.15,2185636,0.0,1.0
2015-03-26,14.02,14.33,13.91,14.22,1669663,14.02,14.33,13.91,14.22,1669663,0.0,1.0
2015-03-27,13.98,14.08,13.84,14.04,2592291,13.98,14.08,13.84,14.04,2592291,0.0,1.0
2015-03-30,13.94,14.0649,13.9,14.03,3998638,13.94,14.0649,13.9,14.03,3998638,0.0,1.0
2015-03-31,14.01,14.08,13.8,13.8,2366763,14.01,14.08,13.8,13.8,2366763,0.0,1.0
2015-04-01,14.29,14.39,13.89,13.99,2613843,14.29,14.39,13.89,13.99,2613843,0.0,1.0
2015-04-02,14.28,14.51,14.27,14.3,2612596,14.28,14.51,14.27,14.3,2612596,0.0,1.0
2015-04-06,14.34,14.55,14.24,14.24,2710478,14.34,14.55,14.24,14.24,2710478,0.0,1.0
2015-04-07,14.43,14.54,14.23,14.32,1739919,14.43,14.54,14.23,14.32,1739919,0.0,1.0
2015-04-08,14.44,14.55,14.315,14.43,2102164,14.44,14.55,14.315,14.43,2102164,0.0,1.0
2015-04-09,14.18,14.42,14.12,14.4,1386600,14.18,14.42,14.12,14.4,1386600,0.0,1.0
2015-04-10,14.38,14.41,14.16,14.24,2468071,14.38,14.41,14.16,14.24,2468071,0.0,1.0
2015-04-13,14.26,14.42,14.24,14.36,1465243,14.26,14.42,14.24,14.36,1465243,0.0,1.0
2015-04-14,14.29,14.35,14.22,14.28,3148550,14.29,14.35,14.22,14.28,3148550,0.0,1.0
2015-04-15,14.21,14.33,14.17,14.32,3748360,14.21,14.33,14.17,14.32,3748360,0.0,1.0
2015-04-16,14.25,14.36,14.15,14.23,3609014,14.25,14.36,14.15,14.23,3609014,0.0,1.0
2015-04-17,13.98,14.165,13.91,14.16,2448731,13.98,14.165,13.91,14.16,2448731,0.0,1.0
2015-04-20,13.87,14.09,13.82,14.03,1746419,13.87,14.09,13.82,14.03,1746419,0.0,1.0
2015-04-21,13.8,13.93,13.71,13.88,1367687,13.8,13.93,13.71,13.88,1367687,0.0,1.0
2015-04-22,13.9,13.91,13.65,13.83,1538367,13.9,13.91,13.65,13.83,1538367,0.0,1.0
2015-04-23,13.92,14.05,13.89,13.9,1483093,13.92,14.05,13.89,13.9,1483093,0.0,1.0
2015-04-24,13.84,14.08,13.79,13.95,2315413,13.84,14.08,13.79,13.95,2315413,0.0,1.0
2015-04-27,13.75,13.87,13.65,13.85,1865086,13.75,13.87,13.65,13.85,1865086,0.0,1.0
2015-04-28,13.69,13.82,13.65,13.73,2739850,13.69,13.82,13.65,13.73,2739850,0.0,1.0
2015-04-29,13.79,13.88,13.64,13.66,1762250,13.79,13.88,13.64,13.66,1762250,0.0,1.0
2015-04-30,13.66,13.9,13.66,13.77,1986884,13.66,13.9,13.66,13.77,1986884,0.0,1.0
2015-05-01,13.7,13.79,13.6,13.68,1505996,13.7,13.79,13.6,13.68,1505996,0.0,1.0
2015-05-04,13.98,14.1,13.69,13.71,2443840,13.98,14.1,13.69,13.71,2443840,0.0,1.0
2015-05-05,13.87,14.11,13.75,14.01,1316109,13.87,14.11,13.75,14.01,1316109,0.0,1.0
2015-05-06,13.9,13.9,13.68,13.9,1120724,13.9,13.9,13.68,13.9,1120724,0.0,1.0
2015-05-07,13.91,13.94,13.73,13.85,1886881,13.91,13.94,13.73,13.85,1886881,0.0,1.0
2015-05-08,14.09,14.26,14.0,14.04,1877022,14.09,14.26,14.0,14.04,1877022,0.0,1.0
2015-05-11,14.28,14.34,14.05,14.07,1595716,14.28,14.34,14.05,14.07,1595716,0.0,1.0
2015-05-12,13.72,14.18,13.7,14.17,2620788,13.72,14.18,13.7,14.17,2620788,0.0,1.0
2015-05-13,13.95,13.98,13.6701,13.73,1752253,13.95,13.98,13.6701,13.73,1752253,0.0,1.0
2015-05-14,14.09,14.22,13.98,14.0,1521881,14.09,14.22,13.98,14.0,1521881,0.0,1.0
2015-05-15,15.64,15.94,14.45,14.53,7504046,15.64,15.94,14.45,14.53,7504046,0.0,1.0
2015-05-18,15.49,15.61,15.28,15.61,2116204,15.49,15.61,15.28,15.61,2116204,0.0,1.0
2015-05-19,15.27,15.46,14.98,15.4,2640371,15.27,15.46,14.98,15.4,2640371,0.0,1.0
2015-05-20,15.46,15.64,15.23,15.28,1773334,15.46,15.64,15.23,15.28,1773334,0.0,1.0
2015-05-21,15.58,15.83,15.45,15.83,1561247,15.58,15.83,15.45,15.83,1561247,0.0,1.0
2015-05-22,15.56,15.59,15.41,15.53,867027,15.56,15.59,15.41,15.53,867027,0.0,1.0
2015-05-26,15.32,15.52,15.22,15.52,1686353,15.32,15.52,15.22,15.52,1686353,0.0,1.0
2015-05-27,15.44,15.5,15.09,15.29,2451844,15.44,15.5,15.09,15.29,2451844,0.0,1.0
2015-05-28,15.32,15.51,15.23,15.45,1504242,15.32,15.51,15.23,15.45,1504242,0.0,1.0
2015-05-29,15.7,15.92,15.26,15.28,3594999,15.7,15.92,15.26,15.28,3594999,0.0,1.0
2015-06-01,15.58,15.85,15.45,15.75,1789874,15.58,15.85,15.45,15.75,1789874,0.0,1.0
2015-06-02,15.95,15.985,15.52,15.54,2282768,15.95,15.985,15.52,15.54,2282768,0.0,1.0
2015-06-03,15.99,16.22,15.81,15.96,3103481,15.99,16.22,15.81,15.96,3103481,0.0,1.0
2015-06-04,15.69,15.9,15.68,15.88,1637616,15.69,15.9,15.68,15.88,1637616,0.0,1.0
2015-06-05,15.48,15.675,15.36,15.63,1598687,15.48,15.675,15.36,15.63,1598687,0.0,1.0
2015-06-08,15.48,15.58,15.435,15.51,2085507,15.48,15.58,15.435,15.51,2085507,0.0,1.0
2015-06-09,15.54,15.66,15.41,15.53,1288579,15.54,15.66,15.41,15.53,1288579,0.0,1.0
2015-06-10,15.66,15.72,15.57,15.59,405096,15.66,15.72,15.57,15.59,405096,0.0,1.0
2015-06-11,15.61,15.68,15.56,15.65,435188,15.61,15.68,15.56,15.65,435188,0.0,1.0
2015-06-12,15.7,15.74,15.56,15.57,1744836,15.7,15.74,15.56,15.57,1744836,0.0,1.0
2015-06-15,15.5,15.69,15.5,15.63,1121226,15.5,15.69,15.5,15.63,1121226,0.0,1.0
2015-06-16,15.49,15.61,15.38,15.51,1555781,15.49,15.61,15.38,15.51,1555781,0.0,1.0
2015-06-17,15.47,15.6,15.44,15.56,1692077,15.47,15.6,15.44,15.56,1692077,0.0,1.0
2015-06-18,15.49,15.59,15.44,15.51,1888265,15.49,15.59,15.44,15.51,1888265,0.0,1.0
2015-06-19,15.5,15.56,15.43,15.53,1444551,15.5,15.56,15.43,15.53,1444551,0.0,1.0
2015-06-22,15.37,15.56,15.36,15.56,1645266,15.37,15.56,15.36,15.56,1645266,0.0,1.0
2015-06-23,15.35,15.41,15.235,15.33,4280832,15.35,15.41,15.235,15.33,4280832,0.0,1.0
2015-06-24,15.26,15.44,15.26,15.36,1385104,15.26,15.44,15.26,15.36,1385104,0.0,1.0
2015-06-25,15.04,15.3,14.99,15.3,1721012,15.04,15.3,14.99,15.3,1721012,0.0,1.0
2015-06-26,14.93,15.11,14.82,15.05,3922224,14.93,15.11,14.82,15.05,3922224,0.0,1.0
2015-06-29,14.54,14.96,14.53,14.84,1810960,14.54,14.96,14.53,14.84,1810960,0.0,1.0
2015-06-30,14.66,14.73,14.49,14.61,1963109,14.66,14.73,14.49,14.61,1963109,0.0,1.0
2015-07-01,14.54,14.81,14.38,14.69,2398939,14.54,14.81,14.38,14.69,2398939,0.0,1.0
2015-07-02,14.51,14.61,14.36,14.57,1974094,14.51,14.61,14.36,14.57,1974094,0.0,1.0
2015-07-06,14.21,14.46,14.14,14.42,1407058,14.21,14.46,14.14,14.42,1407058,0.0,1.0
2015-07-07,14.21,14.27,13.93,14.2,2634690,14.21,14.27,13.93,14.2,2634690,0.0,1.0
2015-07-08,13.83,14.175,13.65,14.13,2635450,13.83,14.175,13.65,14.13,2635450,0.0,1.0
2015-07-09,13.86,14.07,13.83,13.98,1978773,13.86,14.07,13.83,13.98,1978773,0.0,1.0
2015-07-10,13.92,14.13,13.85,13.95,1655289,13.92,14.13,13.85,13.95,1655289,0.0,1.0
2015-07-13,14.02,14.04,13.85,13.97,2451546,14.02,14.04,13.85,13.97,2451546,0.0,1.0
2015-07-14,14.22,14.47,14.02,14.3,3265575,14.22,14.47,14.02,14.3,3265575,0.0,1.0
2015-07-15,13.75,14.21,13.71,14.21,1722624,13.75,14.21,13.71,14.21,1722624,0.0,1.0
2015-07-16,13.67,13.93,13.58,13.88,1356756,13.67,13.93,13.58,13.88,1356756,0.0,1.0
2015-07-17,13.56,13.71,13.51,13.68,1268104,13.56,13.71,13.51,13.68,1268104,0.0,1.0
2015-07-20,13.55,13.59,13.38,13.54,2271896,13.55,13.59,13.38,13.54,2271896,0.0,1.0
2015-07-21,13.41,13.64,13.39,13.56,1048487,13.41,13.64,13.39,13.56,1048487,0.0,1.0
2015-07-22,13.28,13.36,13.2,13.22,1309317,13.28,13.36,13.2,13.22,1309317,0.0,1.0
2015-07-23,13.13,13.3,13.03,13.3,1717189,13.13,13.3,13.03,13.3,1717189,0.0,1.0
2015-07-24,12.95,13.17,12.85,13.1,1767277,12.95,13.17,12.85,13.1,1767277,0.0,1.0
2015-07-27,12.82,12.94,12.73,12.89,1676081,12.82,12.94,12.73,12.89,1676081,0.0,1.0
2015-07-28,12.89,12.9,12.65,12.88,1863622,12.89,12.9,12.65,12.88,1863622,0.0,1.0
2015-07-29,12.93,13.02,12.79,12.85,1438231,12.93,13.02,12.79,12.85,1438231,0.0,1.0
2015-07-30,12.86,12.92,12.62,12.87,2879330,12.86,12.92,12.62,12.87,2879330,0.0,1.0
2015-07-31,12.85,13.09,12.81,12.92,1232940,12.85,13.09,12.81,12.92,1232940,0.0,1.0
2015-08-03,12.67,12.87,12.58,12.81,1382450,12.67,12.87,12.58,12.81,1382450,0.0,1.0
2015-08-04,12.63,12.73,12.57,12.66,1334286,12.63,12.73,12.57,12.66,1334286,0.0,1.0
2015-08-05,12.55,12.79,12.54,12.69,1613007,12.55,12.79,12.54,12.69,1613007,0.0,1.0
2015-08-06,12.58,12.62,12.36,12.61,1717659,12.58,12.62,12.36,12.61,1717659,0.0,1.0
2015-08-07,12.34,12.52,12.27,12.5,1784014,12.34,12.52,12.27,12.5,1784014,0.0,1.0
2015-08-10,12.58,12.64,12.32,12.41,1347279,12.58,12.64,12.32,12.41,1347279,0.0,1.0
2015-08-11,12.37,12.5675,12.27,12.45,1808231,12.37,12.5675,12.27,12.45,1808231,0.0,1.0
2015-08-12,12.25,12.39,12.0,12.34,2078779,12.25,12.39,12.0,12.34,2078779,0.0,1.0
2015-08-13,12.17,12.35,12.07,12.22,1546868,12.17,12.35,12.07,12.22,1546868,0.0,1.0
2015-08-14,13.86,14.82,13.4,13.46,13696962,13.86,14.82,13.4,13.46,13696962,0.0,1.0
2015-08-17,13.89,14.14,13.37,13.8,4123186,13.89,14.14,13.37,13.8,4123186,0.0,1.0
2015-08-18,13.68,13.9,13.65,13.86,1655979,13.68,13.9,13.65,13.86,1655979,0.0,1.0
2015-08-19,13.3,13.65,13.25,13.64,1171815,13.3,13.65,13.25,13.64,1171815,0.0,1.0
2015-08-20,13.12,13.38,13.06,13.24,1656882,13.12,13.38,13.06,13.24,1656882,0.0,1.0
2015-08-21,12.96,13.055,12.71,12.75,2142290,12.96,13.055,12.71,12.75,2142290,0.0,1.0
2015-08-24,12.44,12.99,12.295,12.33,2320586,12.44,12.99,12.295,12.33,2320586,0.0,1.0
2015-08-25,12.09,12.75,12.09,12.75,1480323,12.09,12.75,12.09,12.75,1480323,0.0,1.0
2015-08-26,12.36,12.48,11.94,12.33,2338360,12.36,12.48,11.94,12.33,2338360,0.0,1.0
2015-08-27,12.68,12.83,12.4,12.42,1447892,12.68,12.83,12.4,12.42,1447892,0.0,1.0
2015-08-28,12.75,12.97,12.64,12.69,1318670,12.75,12.97,12.64,12.69,1318670,0.0,1.0
2015-08-31,12.84,12.91,12.58,12.69,3448224,12.84,12.91,12.58,12.69,3448224,0.0,1.0
2015-09-01,12.42,12.82,12.36,12.66,1298963,12.42,12.82,12.36,12.66,1298963,0.0,1.0
2015-09-02,12.55,12.55,12.245,12.43,1504742,12.55,12.55,12.245,12.43,1504742,0.0,1.0
2015-09-03,12.63,12.78,12.49,12.59,1638061,12.63,12.78,12.49,12.59,1638061,0.0,1.0
2015-09-04,12.34,12.56,12.3,12.47,646041,12.34,12.56,12.3,12.47,646041,0.0,1.0
2015-09-08,12.37,12.49,12.25,12.49,800651,12.37,12.49,12.25,12.49,800651,0.0,1.0
2015-09-09,12.35,12.47,12.29,12.44,1362982,12.35,12.47,12.29,12.44,1362982,0.0,1.0
2015-09-10,12.32,12.35,12.09,12.34,1411998,12.32,12.35,12.09,12.34,1411998,0.0,1.0
2015-09-11,12.15,12.34,12.08,12.24,952716,12.15,12.34,12.08,12.24,952716,0.0,1.0
2015-09-14,11.77,12.13,11.72,12.13,1364227,11.77,12.13,11.72,12.13,1364227,0.0,1.0
2015-09-15,11.92,11.93,11.67,11.76,1965881,11.92,11.93,11.67,11.76,1965881,0.0,1.0
2015-09-16,12.11,12.18,11.92,11.98,1110988,12.11,12.18,11.92,11.98,1110988,0.0,1.0
2015-09-17,11.88,12.09,11.85,12.09,1087180,11.88,12.09,11.85,12.09,1087180,0.0,1.0
2015-09-18,11.49,11.76,11.45,11.71,1846860,11.49,11.76,11.45,11.71,1846860,0.0,1.0
2015-09-21,11.6,11.73,11.4,11.55,1341822,11.6,11.73,11.4,11.55,1341822,0.0,1.0
2015-09-22,11.48,11.51,11.37,11.48,1360965,11.48,11.51,11.37,11.48,1360965,0.0,1.0
2015-09-23,11.55,11.57,11.38,11.5,1543916,11.55,11.57,11.38,11.5,1543916,0.0,1.0
2015-09-24,11.73,11.775,11.38,11.46,1550461,11.73,11.775,11.38,11.46,1550461,0.0,1.0
2015-09-25,12.02,12.07,11.77,11.86,2889248,12.02,12.07,11.77,11.86,2889248,0.0,1.0
2015-09-28,11.65,11.95,11.64,11.91,2354229,11.65,11.95,11.64,11.91,2354229,0.0,1.0
2015-09-29,11.21,11.7,11.16,11.7,1211124,11.21,11.7,11.16,11.7,1211124,0.0,1.0
2015-09-30,11.24,11.4,11.07,11.31,1959412,11.24,11.4,11.07,11.31,1959412,0.0,1.0
2015-10-01,10.92,11.32,10.855,11.25,1354352,10.92,11.32,10.855,11.25,1354352,0.0,1.0
2015-10-02,11.12,11.149,10.74,10.82,1799393,11.12,11.149,10.74,10.82,1799393,0.0,1.0
2015-10-05,11.69,11.69,11.15,11.19,1066423,11.69,11.69,11.15,11.19,1066423,0.0,1.0
2015-10-06,11.36,11.71,11.35,11.68,1343702,11.36,11.71,11.35,11.68,1343702,0.0,1.0
2015-10-07,11.35,11.57,11.26,11.42,2078708,11.35,11.57,11.26,11.42,2078708,0.0,1.0
2015-10-08,11.75,11.8,11.27,11.31,1326128,11.75,11.8,11.27,11.31,1326128,0.0,1.0
2015-10-09,11.45,11.81,11.42,11.81,1335456,11.45,11.81,11.42,11.81,1335456,0.0,1.0
2015-10-12,11.22,11.6,11.15,11.49,844966,11.22,11.6,11.15,11.49,844966,0.0,1.0
2015-10-13,10.93,11.235,10.92,11.16,1196111,10.93,11.235,10.92,11.16,1196111,0.0,1.0
2015-10-14,10.79,10.985,10.755,10.89,1230258,10.79,10.985,10.755,10.89,1230258,0.0,1.0
2015-10-15,10.58,10.79,10.43,10.79,1226687,10.58,10.79,10.43,10.79,1226687,0.0,1.0
2015-10-16,10.61,10.66,10.36,10.59,1084883,10.61,10.66,10.36,10.59,1084883,0.0,1.0
2015-10-19,10.22,10.54,10.165,10.54,1337094,10.22,10.54,10.165,10.54,1337094,0.0,1.0
2015-10-20,10.47,10.51,10.18,10.21,1201173,10.47,10.51,10.18,10.21,1201173,0.0,1.0
2015-10-21,10.29,10.51,10.28,10.48,824137,10.29,10.51,10.28,10.48,824137,0.0,1.0
2015-10-22,10.45,10.6,10.31,10.32,776017,10.45,10.6,10.31,10.32,776017,0.0,1.0
2015-10-23,10.45,10.49,10.26,10.49,741289,10.45,10.49,10.26,10.49,741289,0.0,1.0
2015-10-26,10.39,10.46,10.2,10.42,1464005,10.39,10.46,10.2,10.42,1464005,0.0,1.0
2015-10-27,10.18,10.395,10.155,10.33,1291107,10.18,10.395,10.155,10.33,1291107,0.0,1.0
2015-10-28,10.26,10.61,10.07,10.13,1561820,10.26,10.61,10.07,10.13,1561820,0.0,1.0
2015-10-29,10.16,10.37,10.08,10.28,932030,10.16,10.37,10.08,10.28,932030,0.0,1.0
2015-10-30,10.12,10.24,10.02,10.15,691815,10.12,10.24,10.02,10.15,691815,0.0,1.0
2015-11-02,10.43,10.525,10.05,10.13,912596,10.43,10.525,10.05,10.13,912596,0.0,1.0
2015-11-03,10.58,10.7,10.3,10.43,1122118,10.58,10.7,10.3,10.43,1122118,0.0,1.0
2015-11-04,10.47,10.8,10.27,10.63,1170207,10.47,10.8,10.27,10.63,1170207,0.0,1.0
2015-11-05,10.5,10.55,10.285,10.47,980973,10.5,10.55,10.285,10.47,980973,0.0,1.0
2015-11-06,10.4,10.5,10.085,10.46,1302555,10.4,10.5,10.085,10.46,1302555,0.0,1.0
2015-11-09,10.17,10.51,10.07,10.42,1074075,10.17,10.51,10.07,10.42,1074075,0.0,1.0
2015-11-10,10.09,10.28,10.03,10.15,1390062,10.09,10.28,10.03,10.15,1390062,0.0,1.0
2015-11-11,10.0,10.23,9.93,10.07,1783865,10.0,10.23,9.93,10.07,1783865,0.0,1.0
2015-11-12,9.52,9.99,9.48,9.89,1873762,9.52,9.99,9.48,9.89,1873762,0.0,1.0
2015-11-13,10.2,10.94,10.14,10.55,4689970,10.2,10.94,10.14,10.55,4689970,0.0,1.0
2015-11-16,9.8,10.35,9.45,10.17,2119898,9.8,10.35,9.45,10.17,2119898,0.0,1.0
2015-11-17,9.1,9.85,9.075,9.81,1624421,9.1,9.85,9.075,9.81,1624421,0.0,1.0
2015-11-18,9.34,9.37,9.05,9.15,1485336,9.34,9.37,9.05,9.15,1485336,0.0,1.0
2015-11-19,9.4,9.42,9.125,9.32,1180073,9.4,9.42,9.125,9.32,1180073,0.0,1.0
2015-11-20,9.39,9.61,9.35,9.47,1216643,9.39,9.61,9.35,9.47,1216643,0.0,1.0
2015-11-23,9.91,9.94,9.37,9.4,1482367,9.91,9.94,9.37,9.4,1482367,0.0,1.0
2015-11-24,10.41,10.49,9.87,9.92,2036841,10.41,10.49,9.87,9.92,2036841,0.0,1.0
2015-11-25,10.62,10.72,10.3,10.42,1631302,10.62,10.72,10.3,10.42,1631302,0.0,1.0
2015-11-27,10.47,10.675,10.42,10.59,465957,10.47,10.675,10.42,10.59,465957,0.0,1.0
2015-11-30,10.95,11.05,10.4,10.48,2388725,10.95,11.05,10.4,10.48,2388725,0.0,1.0
2015-12-01,10.99,11.52,10.95,11.0,3497212,10.99,11.52,10.95,11.0,3497212,0.0,1.0
2015-12-02,10.9,10.99,10.69,10.96,2115091,10.9,10.99,10.69,10.96,2115091,0.0,1.0
2015-12-03,10.8,11.14,10.7,10.94,1735583,10.8,11.14,10.7,10.94,1735583,0.0,1.0
2015-12-04,10.96,11.05,10.71,10.79,1510470,10.96,11.05,10.71,10.79,1510470,0.0,1.0
2015-12-07,10.68,10.92,10.63,10.92,1163496,10.68,10.92,10.63,10.92,1163496,0.0,1.0
2015-12-08,10.26,10.595,10.18,10.58,1555624,10.26,10.595,10.18,10.58,1555624,0.0,1.0
2015-12-09,10.3,10.53,10.2,10.25,1132452,10.3,10.53,10.2,10.25,1132452,0.0,1.0
2015-12-10,10.14,10.41,10.09,10.28,1162587,10.14,10.41,10.09,10.28,1162587,0.0,1.0
2015-12-11,9.93,10.05,9.775,9.98,1244070,9.93,10.05,9.775,9.98,1244070,0.0,1.0
2015-12-14,9.56,10.0,9.54,9.93,1720752,9.56,10.0,9.54,9.93,1720752,0.0,1.0
2015-12-15,9.59,9.71,9.42,9.61,1234866,9.59,9.71,9.42,9.61,1234866,0.0,1.0
2015-12-16,10.19,10.21,9.5,9.62,1591808,10.19,10.21,9.5,9.62,1591808,0.0,1.0
2015-12-17,10.05,10.27,10.011,10.25,1048684,10.05,10.27,10.011,10.25,1048684,0.0,1.0
2015-12-18,10.16,10.175,9.92,10.0,2835586,10.16,10.175,9.92,10.0,2835586,0.0,1.0
2015-12-21,10.3,10.38,10.03,10.2,1500706,10.3,10.38,10.03,10.2,1500706,0.0,1.0
2015-12-22,10.47,10.52,10.26,10.38,1442955,10.47,10.52,10.26,10.38,1442955,0.0,1.0
2015-12-23,10.85,10.86,10.53,10.58,2063556,10.85,10.86,10.53,10.58,2063556,0.0,1.0
2015-12-24,10.38,10.88,10.36,10.83,813197,10.38,10.88,10.36,10.83,813197,0.0,1.0
2015-12-28,10.13,10.37,10.03,10.32,1450012,10.13,10.37,10.03,10.32,1450012,0.0,1.0
2015-12-29,10.59,10.61,10.1,10.19,1443062,10.59,10.61,10.1,10.19,1443062,0.0,1.0
2015-12-30,10.58,10.71,10.4,10.54,1292082,10.58,10.71,10.4,10.54,1292082,0.0,1.0
2015-12-31,10.52,10.84,10.51,10.54,1278420,10.52,10.84,10.51,10.54,1278420,0.0,1.0
2016-01-04,10.84,10.985,10.1,10.37,3899765,10.84,10.985,10.1,10.37,3899765,0.0,1.0
2016-01-05,10.63,10.9,10.265,10.9,1480669,10.63,10.9,10.265,10.9,1480669,0.0,1.0
2016-01-06,10.21,10.62,10.14,10.45,1620136,10.21,10.62,10.14,10.45,1620136,0.0,1.0
2016-01-07,9.76,10.02,9.6,9.99,2678614,9.76,10.02,9.6,9.99,2678614,0.0,1.0
2016-01-08,9.26,9.9,9.22,9.83,2203744,9.26,9.9,9.22,9.83,2203744,0.0,1.0
2016-01-11,9.25,9.35,8.95,9.34,2453295,9.25,9.35,8.95,9.34,2453295,0.0,1.0
2016-01-12,9.6,9.61,9.265,9.36,3483130,9.6,9.61,9.265,9.36,3483130,0.0,1.0
2016-01-13,9.47,9.82,9.38,9.69,2591822,9.47,9.82,9.38,9.69,2591822,0.0,1.0
2016-01-14,9.44,9.73,9.28,9.53,2069931,9.44,9.73,9.28,9.53,2069931,0.0,1.0
2016-01-15,9.12,9.3,8.86,9.17,3158283,9.12,9.3,8.86,9.17,3158283,0.0,1.0
2016-01-19,9.01,9.28,8.98,9.25,1870796,9.01,9.28,8.98,9.25,1870796,0.0,1.0
2016-01-20,8.98,9.03,8.44,8.86,2647303,8.98,9.03,8.44,8.86,2647303,0.0,1.0
2016-01-21,9.12,9.25,8.86,8.99,1816038,9.12,9.25,8.86,8.99,1816038,0.0,1.0
2016-01-22,9.39,9.59,9.16,9.24,1760154,9.39,9.59,9.16,9.24,1760154,0.0,1.0
2016-01-25,9.1,9.34,9.04,9.31,1547767,9.1,9.34,9.04,9.31,1547767,0.0,1.0
2016-01-26,9.22,9.34,9.1,9.18,1336696,9.22,9.34,9.1,9.18,1336696,0.0,1.0
2016-01-27,8.89,9.15,8.82,9.15,1656247,8.89,9.15,8.82,9.15,1656247,0.0,1.0
2016-01-28,8.8,9.01,8.63,9.0,2728690,8.8,9.01,8.63,9.0,2728690,0.0,1.0
2016-01-29,8.99,9.01,8.69,8.85,4070462,8.99,9.01,8.69,8.85,4070462,0.0,1.0
2016-02-01,9.07,9.11,8.6999,8.93,1895881,9.07,9.11,8.6999,8.93,1895881,0.0,1.0
2016-02-02,8.51,8.96,8.4,8.96,1645696,8.51,8.96,8.4,8.96,1645696,0.0,1.0
2016-02-03,8.47,8.6,8.15,8.57,1503483,8.47,8.6,8.15,8.57,1503483,0.0,1.0
2016-02-04,8.41,8.66,8.31,8.54,2072498,8.41,8.66,8.31,8.54,2072498,0.0,1.0
2016-02-05,8.61,8.9,8.34,8.4,1465225,8.61,8.9,8.34,8.4,1465225,0.0,1.0
2016-02-08,8.46,8.58,8.21,8.53,1817408,8.46,8.58,8.21,8.53,1817408,0.0,1.0
2016-02-09,8.25,8.4,8.07,8.38,1546463,8.25,8.4,8.07,8.38,1546463,0.0,1.0
2016-02-10,8.17,8.34,8.05,8.3,1133380,8.17,8.34,8.05,8.3,1133380,0.0,1.0
2016-02-11,7.92,8.14,7.78,8.03,1033929,7.92,8.14,7.78,8.03,1033929,0.0,1.0
2016-02-12,8.2,8.215,7.81,7.98,1209691,8.2,8.215,7.81,7.98,1209691,0.0,1.0
2016-02-16,8.37,8.53,8.23,8.32,1377405,8.37,8.53,8.23,8.32,1377405,0.0,1.0
2016-02-17,8.46,8.65,8.39,8.41,1762297,8.46,8.65,8.39,8.41,1762297,0.0,1.0
2016-02-18,8.36,8.57,8.14,8.48,1924195,8.36,8.57,8.14,8.48,1924195,0.0,1.0
2016-02-19,8.57,8.605,8.15,8.35,1641269,8.57,8.605,8.15,8.35,1641269,0.0,1.0
2016-02-22,8.43,8.755,8.26,8.65,1540701,8.43,8.755,8.26,8.65,1540701,0.0,1.0
2016-02-23,8.51,8.61,8.29,8.42,1684949,8.51,8.61,8.29,8.42,1684949,0.0,1.0
2016-02-24,8.6,8.63,8.15,8.42,1066526,8.6,8.63,8.15,8.42,1066526,0.0,1.0
2016-02-25,8.51,8.83,8.34,8.61,1010789,8.51,8.83,8.34,8.61,1010789,0.0,1.0
2016-02-26,8.75,8.77,8.45,8.56,1126494,8.75,8.77,8.45,8.56,1126494,0.0,1.0
2016-02-29,9.01,9.08,8.7,8.79,1996001,9.01,9.08,8.7,8.79,1996001,0.0,1.0
2016-03-01,9.14,9.24,8.68,9.06,2480946,9.14,9.24,8.68,9.06,2480946,0.0,1.0
2016-03-02,11.51,11.95,10.06,10.78,9916227,11.51,11.95,10.06,10.78,9916227,0.0,1.0
2016-03-03,11.56,11.63,11.15,11.51,3461251,11.56,11.63,11.15,11.51,3461251,0.0,1.0
2016-03-04,11.97,12.27,11.58,11.62,4248701,11.97,12.27,11.58,11.62,4248701,0.0,1.0
2016-03-07,12.11,12.12,11.84,11.92,2612133,12.11,12.12,11.84,11.92,2612133,0.0,1.0
2016-03-08,11.65,12.12,11.57,12.08,2836503,11.65,12.12,11.57,12.08,2836503,0.0,1.0
2016-03-09,11.99,12.03,11.61,11.77,1455940,11.99,12.03,11.61,11.77,1455940,0.0,1.0
2016-03-10,11.96,12.1,11.665,12.05,1283017,11.96,12.1,11.665,12.05,1283017,0.0,1.0
2016-03-11,12.3,12.475,12.06,12.08,1532424,12.3,12.475,12.06,12.08,1532424,0.0,1.0
2016-03-14,12.04,12.34,12.025,12.25,1332614,12.04,12.34,12.025,12.25,1332614,0.0,1.0
2016-03-15,11.81,12.24,11.78,12.01,1055737,11.81,12.24,11.78,12.01,1055737,0.0,1.0
2016-03-16,12.06,12.09,11.76,11.76,1159299,12.06,12.09,11.76,11.76,1159299,0.0,1.0
2016-03-17,12.39,12.46,12.04,12.11,1446310,12.39,12.46,12.04,12.11,1446310,0.0,1.0
2016-03-18,12.54,12.59,12.43,12.48,2362289,12.54,12.59,12.43,12.48,2362289,0.0,1.0
2016-03-21,12.56,12.63,12.38,12.5,1222859,12.56,12.63,12.38,12.5,1222859,0.0,1.0
2016-03-22,12.43,12.585,12.42,12.51,764597,12.43,12.585,12.42,12.51,764597,0.0,1.0
2016-03-23,12.26,12.4,12.21,12.37,914728,12.26,12.4,12.21,12.37,914728,0.0,1.0
2016-03-24,12.45,12.49,11.93,12.12,1111698,12.45,12.49,11.93,12.12,1111698,0.0,1.0
2016-03-28,12.38,12.56,12.22,12.49,885099,12.38,12.56,12.22,12.49,885099,0.0,1.0
2016-03-29,12.76,12.9,12.23,12.28,1351683,12.76,12.9,12.23,12.28,1351683,0.0,1.0
2016-03-30,12.89,12.97,12.71,12.8,2253359,12.89,12.97,12.71,12.8,2253359,0.0,1.0
2016-03-31,13.17,13.2,12.89,12.9,3055187,13.17,13.2,12.89,12.9,3055187,0.0,1.0
2016-04-01,13.39,13.41,12.8,13.1,2130382,13.39,13.41,12.8,13.1,2130382,0.0,1.0
2016-04-04,13.35,13.48,13.27,13.41,1817553,13.35,13.48,13.27,13.41,1817553,0.0,1.0
2016-04-05,13.02,13.33,13.0,13.28,1668351,13.02,13.33,13.0,13.28,1668351,0.0,1.0
2016-04-06,13.15,13.22,12.9,13.04,1257742,13.15,13.22,12.9,13.04,1257742,0.0,1.0
2016-04-07,13.05,13.2002,12.97,13.0,1028381,13.05,13.2002,12.97,13.0,1028381,0.0,1.0
2016-04-08,13.17,13.38,13.06,13.17,1199959,13.17,13.38,13.06,13.17,1199959,0.0,1.0
2016-04-11,13.29,13.69,13.25,13.3,1858660,13.29,13.69,13.25,13.3,1858660,0.0,1.0
2016-04-12,13.28,13.45,13.14,13.29,1260845,13.28,13.45,13.14,13.29,1260845,0.0,1.0
2016-04-13,13.46,13.47,13.24,13.31,1201930,13.46,13.47,13.24,13.31,1201930,0.0,1.0
2016-04-14,13.29,13.46,13.29,13.41,1498645,13.29,13.46,13.29,13.41,1498645,0.0,1.0
2016-04-15,13.68,13.73,13.25,13.25,1346377,13.68,13.73,13.25,13.25,1346377,0.0,1.0
2016-04-18,13.65,13.85,13.51,13.68,1798835,13.65,13.85,13.51,13.68,1798835,0.0,1.0
2016-04-19,13.81,13.93,13.65,13.67,1554010,13.81,13.93,13.65,13.67,1554010,0.0,1.0
2016-04-20,14.1,14.15,13.79,13.82,2156460,14.1,14.15,13.79,13.82,2156460,0.0,1.0
2016-04-21,13.76,14.13,13.74,14.11,990706,13.76,14.13,13.74,14.11,990706,0.0,1.0
2016-04-22,14.2,14.23,13.7,13.78,1285960,14.2,14.23,13.7,13.78,1285960,0.0,1.0
2016-04-25,14.23,14.35,14.03,14.25,1372786,14.23,14.35,14.03,14.25,1372786,0.0,1.0
2016-04-26,14.43,14.475,14.2,14.25,1488560,14.43,14.475,14.2,14.25,1488560,0.0,1.0
2016-04-27,14.67,14.71,14.41,14.41,1762978,14.67,14.71,14.41,14.41,1762978,0.0,1.0
2016-04-28,14.63,14.86,14.56,14.56,1928447,14.63,14.86,14.56,14.56,1928447,0.0,1.0
2016-04-29,14.49,14.79,14.38,14.6,1267745,14.49,14.79,14.38,14.6,1267745,0.0,1.0
2016-05-02,14.48,14.62,14.38,14.54,1698955,14.48,14.62,14.38,14.54,1698955,0.0,1.0
2016-05-03,14.3,14.39,14.095,14.31,1425730,14.3,14.39,14.095,14.31,1425730,0.0,1.0
2016-05-04,14.11,14.42,13.96,14.27,1982392,14.11,14.42,13.96,14.27,1982392,0.0,1.0
2016-05-05,13.98,14.36,13.88,14.2,3318196,13.98,14.36,13.88,14.2,3318196,0.0,1.0
2016-05-06,14.21,14.23,13.9,14.05,1147425,14.21,14.23,13.9,14.05,1147425,0.0,1.0
2016-05-09,14.17,14.34,14.06,14.23,1514654,14.17,14.34,14.06,14.23,1514654,0.0,1.0
2016-05-10,14.51,14.68,14.18,14.21,1553951,14.51,14.68,14.18,14.21,1553951,0.0,1.0
2016-05-11,14.42,14.655,14.36,14.44,1686309,14.42,14.655,14.36,14.44,1686309,0.0,1.0
2016-05-12,14.5,14.56,14.14,14.53,2368660,14.5,14.56,14.14,14.53,2368660,0.0,1.0
2016-05-13,14.28,14.59,13.72,13.9,4486910,14.28,14.59,13.72,13.9,4486910,0.0,1.0
2016-05-16,14.55,14.61,14.09,14.41,2761122,14.55,14.61,14.09,14.41,2761122,0.0,1.0
2016-05-17,14.18,14.52,14.065,14.49,1641272,14.18,14.52,14.065,14.49,1641272,0.0,1.0
2016-05-18,14.77,14.84,13.99,14.08,3554790,14.77,14.84,13.99,14.08,3554790,0.0,1.0
2016-05-19,14.72,14.84,14.41,14.66,2110238,14.72,14.84,14.41,14.66,2110238,0.0,1.0
2016-05-20,14.91,15.04,14.69,14.83,1440192,14.91,15.04,14.69,14.83,1440192,0.0,1.0
2016-05-23,14.88,15.06,14.8,14.93,1576174,14.88,15.06,14.8,14.93,1576174,0.0,1.0
2016-05-24,14.93,15.02,14.86,14.95,1569104,14.93,15.02,14.86,14.95,1569104,0.0,1.0
2016-05-25,14.93,15.05,14.85,14.91,2049529,14.93,15.05,14.85,14.91,2049529,0.0,1.0
2016-05-26,14.99,15.5,14.935,15.23,2324206,14.99,15.5,14.935,15.23,2324206,0.0,1.0
2016-05-27,15.06,15.11,14.88,15.05,1117192,15.06,15.11,14.88,15.05,1117192,0.0,1.0
2016-05-31,15.35,15.545,15.2,15.2,2813914,15.35,15.545,15.2,15.2,2813914,0.0,1.0
2016-06-01,15.43,15.52,15.18,15.26,2638674,15.43,15.52,15.18,15.26,2638674,0.0,1.0
2016-06-02,15.7,15.73,15.34,15.34,1528847,15.7,15.73,15.34,15.34,1528847,0.0,1.0
2016-06-03,15.48,15.73,15.44,15.66,1006248,15.48,15.73,15.44,15.66,1006248,0.0,1.0
2016-06-06,15.73,15.84,15.49,15.53,1306789,15.73,15.84,15.49,15.53,1306789,0.0,1.0
2016-06-07,15.77,15.905,15.64,15.81,1753319,15.77,15.905,15.64,15.81,1753319,0.0,1.0
2016-06-08,15.76,15.93,15.5607,15.9,1900539,15.76,15.93,15.5607,15.9,1900539,0.0,1.0
2016-06-09,15.72,15.77,15.49,15.72,962368,15.72,15.77,15.49,15.72,962368,0.0,1.0
2016-06-10,15.4,15.55,15.36,15.48,971774,15.4,15.55,15.36,15.48,971774,0.0,1.0
2016-06-13,15.07,15.32,14.995,15.29,1162634,15.07,15.32,14.995,15.29,1162634,0.0,1.0
2016-06-14,14.93,15.08,14.8,15.01,1119734,14.93,15.08,14.8,15.01,1119734,0.0,1.0
2016-06-15,15.03,15.22,14.86,14.92,955047,15.03,15.22,14.86,14.92,955047,0.0,1.0
2016-06-16,15.15,15.17,14.735,14.9,1310250,15.15,15.17,14.735,14.9,1310250,0.0,1.0
2016-06-17,15.03,15.38,15.02,15.19,1774699,15.03,15.38,15.02,15.19,1774699,0.0,1.0
2016-06-20,15.12,15.56,15.12,15.27,1193334,15.12,15.56,15.12,15.27,1193334,0.0,1.0
2016-06-21,14.84,15.2,14.68,15.16,1818718,14.84,15.2,14.68,15.16,1818718,0.0,1.0
2016-06-22,14.77,15.06,14.72,14.89,1167518,14.77,15.06,14.72,14.89,1167518,0.0,1.0
2016-06-23,15.12,15.175,14.91,14.98,978266,15.12,15.175,14.91,14.98,978266,0.0,1.0
2016-06-24,14.1,14.58,14.04,14.5,4068053,14.1,14.58,14.04,14.5,4068053,0.0,1.0
2016-06-27,13.55,14.01,13.4,13.92,2550285,13.55,14.01,13.4,13.92,2550285,0.0,1.0
2016-06-28,13.74,13.88,13.6,13.69,1116818,13.74,13.88,13.6,13.69,1116818,0.0,1.0
2016-06-29,14.76,15.15,14.53,14.53,2560615,14.76,15.15,14.53,14.53,2560615,0.0,1.0
2016-06-30,14.9,14.91,14.6,14.82,1808006,14.9,14.91,14.6,14.82,1808006,0.0,1.0
2016-07-01,14.9,15.02,14.615,14.94,1047056,14.9,15.02,14.615,14.94,1047056,0.0,1.0
2016-07-05,14.79,14.89,14.48,14.89,1191784,14.79,14.89,14.48,14.89,1191784,0.0,1.0
2016-07-06,14.75,14.85,14.53,14.76,1164394,14.75,14.85,14.53,14.76,1164394,0.0,1.0
2016-07-07,14.63,14.87,14.56,14.76,919799,14.63,14.87,14.56,14.76,919799,0.0,1.0
2016-07-08,14.91,14.92,14.67,14.74,1379235,14.91,14.92,14.67,14.74,1379235,0.0,1.0
2016-07-11,15.03,15.19,14.92,15.06,976483,15.03,15.19,14.92,15.06,976483,0.0,1.0
2016-07-12,15.24,15.27,15.11,15.12,1335504,15.24,15.27,15.11,15.12,1335504,0.0,1.0
2016-07-13,15.3,15.32,15.04,15.28,979273,15.3,15.32,15.04,15.28,979273,0.0,1.0
2016-07-14,15.25,15.59,15.14,15.41,789906,15.25,15.59,15.14,15.41,789906,0.0,1.0
2016-07-15,15.34,15.42,15.235,15.32,925324,15.34,15.42,15.235,15.32,925324,0.0,1.0
2016-07-18,15.5,15.58,15.29,15.29,754660,15.5,15.58,15.29,15.29,754660,0.0,1.0
2016-07-19,15.4,15.61,15.33,15.47,979982,15.4,15.61,15.33,15.47,979982,0.0,1.0
2016-07-20,15.59,15.765,15.42,15.46,912649,15.59,15.765,15.42,15.46,912649,0.0,1.0
2016-07-21,15.39,15.7,15.27,15.6,1325511,15.39,15.7,15.27,15.6,1325511,0.0,1.0
2016-07-22,15.37,15.475,15.055,15.44,912742,15.37,15.475,15.055,15.44,912742,0.0,1.0
2016-07-25,15.34,15.4175,15.235,15.37,940354,15.34,15.4175,15.235,15.37,940354,0.0,1.0
2016-07-26,15.56,15.57,15.28,15.31,1246201,15.56,15.57,15.28,15.31,1246201,0.0,1.0
2016-07-27,15.45,15.61,15.32,15.56,1322596,15.45,15.61,15.32,15.56,1322596,0.0,1.0
2016-07-28,15.61,15.65,15.435,15.47,858140,15.61,15.65,15.435,15.47,858140,0.0,1.0
2016-07-29,15.78,15.8,15.44,15.56,1190794,15.78,15.8,15.44,15.56,1190794,0.0,1.0
2016-08-01,15.47,15.74,15.34,15.74,1299822,15.47,15.74,15.34,15.74,1299822,0.0,1.0
2016-08-02,15.07,15.66,15.035,15.5,1486390,15.07,15.66,15.035,15.5,1486390,0.0,1.0
2016-08-03,14.97,15.19,14.851,15.03,1715234,14.97,15.19,14.851,15.03,1715234,0.0,1.0
2016-08-04,15.23,15.24,14.87,15.07,1025827,15.23,15.24,14.87,15.07,1025827,0.0,1.0
2016-08-05,14.92,15.3,14.9,15.27,1784017,14.92,15.3,14.9,15.27,1784017,0.0,1.0
2016-08-08,14.97,15.115,14.86,14.95,1449614,14.97,15.115,14.86,14.95,1449614,0.0,1.0
2016-08-09,15.05,15.24,14.86,15.0,1375508,15.05,15.24,14.86,15.0,1375508,0.0,1.0
2016-08-10,14.7,15.04,14.68,15.02,1721038,14.7,15.04,14.68,15.02,1721038,0.0,1.0
2016-08-11,14.72,14.83,14.56,14.72,2839014,14.72,14.83,14.56,14.72,2839014,0.0,1.0
2016-08-12,14.83,15.56,14.305,14.96,4119867,14.83,15.56,14.305,14.96,4119867,0.0,1.0
2016-08-15,14.67,14.94,14.4,14.94,2008972,14.67,14.94,14.4,14.94,2008972,0.0,1.0
2016-08-16,14.21,14.58,14.09,14.58,2176289,14.21,14.58,14.09,14.58,2176289,0.0,1.0
2016-08-17,14.05,14.16,13.92,14.13,1619096,14.05,14.16,13.92,14.13,1619096,0.0,1.0
2016-08-18,14.02,14.23,13.96,14.13,1667743,14.02,14.23,13.96,14.13,1667743,0.0,1.0
2016-08-19,13.99,13.99,13.765,13.96,1687685,13.99,13.99,13.765,13.96,1687685,0.0,1.0
2016-08-22,13.96,14.085,13.78,13.93,1489913,13.96,14.085,13.78,13.93,1489913,0.0,1.0
2016-08-23,14.17,14.31,13.92,14.01,1616115,14.17,14.31,13.92,14.01,1616115,0.0,1.0
2016-08-24,14.04,14.199,14.02,14.18,1109732,14.04,14.199,14.02,14.18,1109732,0.0,1.0
2016-08-25,14.2,14.27,14.02,14.04,1338255,14.2,14.27,14.02,14.04,1338255,0.0,1.0
2016-08-26,13.88,14.28,13.84,14.05,1138378,13.88,14.28,13.84,14.05,1138378,0.0,1.0
2016-08-29,14.1,14.172,13.83,13.84,691256,14.1,14.172,13.83,13.84,691256,0.0,1.0
2016-08-30,14.08,14.309,14.01,14.08,1174530,14.08,14.309,14.01,14.08,1174530,0.0,1.0
2016-08-31,14.08,14.11,13.86,14.04,1471286,14.08,14.11,13.86,14.04,1471286,0.0,1.0
2016-09-01,14.05,14.12,13.77,14.05,1336032,14.05,14.12,13.77,14.05,1336032,0.0,1.0
2016-09-02,14.38,14.415,14.13,14.15,869601,14.38,14.415,14.13,14.15,869601,0.0,1.0
2016-09-06,14.35,14.44,14.19,14.4,1217397,14.35,14.44,14.19,14.4,1217397,0.0,1.0
2016-09-07,14.4,14.415,14.22,14.3,982353,14.4,14.415,14.22,14.3,982353,0.0,1.0
2016-09-08,14.7,14.72,14.37,14.37,1619982,14.7,14.72,14.37,14.37,1619982,0.0,1.0
2016-09-09,14.06,14.56,14.04,14.53,1369352,14.06,14.56,14.04,14.53,1369352,0.0,1.0
2016-09-12,14.17,14.19,13.75,13.97,1120457,14.17,14.19,13.75,13.97,1120457,0.0,1.0
2016-09-13,13.75,14.01,13.57,13.99,1920217,13.75,14.01,13.57,13.99,1920217,0.0,1.0
2016-09-14,13.23,13.8,13.145,13.53,2711878,13.23,13.8,13.145,13.53,2711878,0.0,1.0
2016-09-15,13.3,13.48,13.08,13.29,2154738,13.3,13.48,13.08,13.29,2154738,0.0,1.0
2016-09-16,13.04,13.21,12.9,13.2,2351345,13.04,13.21,12.9,13.2,2351345,0.0,1.0
2016-09-19,12.96,13.32,12.915,13.16,1554556,12.96,13.32,12.915,13.16,1554556,0.0,1.0
2016-09-20,12.87,13.11,12.78,13.03,1554910,12.87,13.11,12.78,13.03,1554910,0.0,1.0
2016-09-21,13.08,13.13,12.89,12.98,1242073,13.08,13.13,12.89,12.98,1242073,0.0,1.0
2016-09-22,13.29,13.34,13.16,13.21,809674,13.29,13.34,13.16,13.21,809674,0.0,1.0
2016-09-23,13.08,13.3,12.97,13.22,1463154,13.08,13.3,12.97,13.22,1463154,0.0,1.0
2016-09-26,12.91,13.055,12.85,13.04,1293657,12.91,13.055,12.85,13.04,1293657,0.0,1.0
2016-09-27,12.86,12.985,12.8,12.89,1187373,12.86,12.985,12.8,12.89,1187373,0.0,1.0
2016-09-28,13.23,13.23,12.84,12.84,1208618,13.23,13.23,12.84,12.84,1208618,0.0,1.0
2016-09-29,13.3,13.39,13.16,13.16,1094424,13.3,13.39,13.16,13.16,1094424,0.0,1.0
2016-09-30,13.51,13.6,13.3,13.37,1141415,13.51,13.6,13.3,13.37,1141415,0.0,1.0
2016-10-03,13.41,13.49,13.27,13.42,978137,13.41,13.49,13.27,13.42,978137,0.0,1.0
2016-10-04,13.38,13.535,13.3,13.39,835725,13.38,13.535,13.3,13.39,835725,0.0,1.0
2016-10-05,13.57,13.6,13.32,13.4,1092778,13.57,13.6,13.32,13.4,1092778,0.0,1.0
2016-10-06,13.74,13.77,13.49,13.49,765026,13.74,13.77,13.49,13.49,765026,0.0,1.0
2016-10-07,13.33,13.775,13.26,13.74,2345551,13.33,13.775,13.26,13.74,2345551,0.0,1.0
2016-10-10,13.49,13.64,13.39,13.39,1140930,13.49,13.64,13.39,13.39,1140930,0.0,1.0
2016-10-11,13.36,13.51,13.25,13.43,657331,13.36,13.51,13.25,13.43,657331,0.0,1.0
2016-10-12,13.37,13.47,13.28,13.34,1419448,13.37,13.47,13.28,13.34,1419448,0.0,1.0
2016-10-13,13.2,13.345,13.12,13.25,1009327,13.2,13.345,13.12,13.25,1009327,0.0,1.0
2016-10-14,13.32,13.38,13.13,13.35,799643,13.32,13.38,13.13,13.35,799643,0.0,1.0
2016-10-17,13.33,13.38,13.23,13.3,954394,13.33,13.38,13.23,13.3,954394,0.0,1.0
2016-10-18,13.49,13.58,13.42,13.47,1032302,13.49,13.58,13.42,13.47,1032302,0.0,1.0
2016-10-19,13.58,13.67,13.34,13.47,769954,13.58,13.67,13.34,13.47,769954,0.0,1.0
2016-10-20,13.39,13.58,13.38,13.51,973676,13.39,13.58,13.38,13.51,973676,0.0,1.0
2016-10-21,13.5,13.56,13.16,13.29,841769,13.5,13.56,13.16,13.29,841769,0.0,1.0
2016-10-24,13.68,13.78,13.57,13.59,1042583,13.68,13.78,13.57,13.59,1042583,0.0,1.0
2016-10-25,13.58,13.78,13.57,13.67,659754,13.58,13.78,13.57,13.67,659754,0.0,1.0
2016-10-26,13.59,13.69,13.51,13.51,694089,13.59,13.69,13.51,13.51,694089,0.0,1.0
2016-10-27,13.44,13.71,13.34,13.67,825728,13.44,13.71,13.34,13.67,825728,0.0,1.0
2016-10-28,13.48,13.675,13.39,13.41,789097,13.48,13.675,13.39,13.41,789097,0.0,1.0
2016-10-31,13.6,13.61,13.39,13.48,685471,13.6,13.61,13.39,13.48,685471,0.0,1.0
2016-11-01,13.59,13.73,13.48,13.61,969610,13.59,13.73,13.48,13.61,969610,0.0,1.0
2016-11-02,13.32,13.63,13.295,13.58,933758,13.32,13.63,13.295,13.58,933758,0.0,1.0
2016-11-03,13.07,13.41,13.04,13.28,1257040,13.07,13.41,13.04,13.28,1257040,0.0,1.0
2016-11-04,13.34,13.53,13.01,13.09,1411306,13.34,13.53,13.01,13.09,1411306,0.0,1.0
2016-11-07,13.72,13.88,13.57,13.61,1305360,13.72,13.88,13.57,13.61,1305360,0.0,1.0
2016-11-08,13.73,13.88,13.66,13.66,847863,13.73,13.88,13.66,13.66,847863,0.0,1.0
2016-11-09,13.81,13.84,13.19,13.53,1645142,13.81,13.84,13.19,13.53,1645142,0.0,1.0
2016-11-10,13.59,13.97,13.45,13.94,1548201,13.59,13.97,13.45,13.94,1548201,0.0,1.0
2016-11-11,13.51,14.0,12.8,13.89,3079384,13.51,14.0,12.8,13.89,3079384,0.0,1.0
2016-11-14,13.51,13.8,13.45,13.6,2419369,13.51,13.8,13.45,13.6,2419369,0.0,1.0
2016-11-15,13.54,13.805,13.49,13.54,2902811,13.54,13.805,13.49,13.54,2902811,0.0,1.0
2016-11-16,13.62,13.66,13.47,13.54,2545713,13.62,13.66,13.47,13.54,2545713,0.0,1.0
2016-11-17,13.38,13.72,13.37,13.72,987649,13.38,13.72,13.37,13.72,987649,0.0,1.0
2016-11-18,13.66,13.7,13.38,13.43,1161720,13.66,13.7,13.38,13.43,1161720,0.0,1.0
2016-11-21,13.7,13.89,13.51,13.64,1137309,13.7,13.89,13.51,13.64,1137309,0.0,1.0
2016-11-22,13.62,13.9,13.52,13.77,1361556,13.62,13.9,13.52,13.77,1361556,0.0,1.0
2016-11-23,14.57,14.59,13.5,13.52,6501278,14.57,14.59,13.5,13.52,6501278,0.0,1.0
2016-11-25,14.59,14.875,14.47,14.65,478533,14.59,14.875,14.47,14.65,478533,0.0,1.0
2016-11-28,14.1,14.61,14.08,14.59,1076995,14.1,14.61,14.08,14.59,1076995,0.0,1.0
2016-11-29,13.69,14.12,13.69,14.07,1267356,13.69,14.12,13.69,14.07,1267356,0.0,1.0
2016-11-30,13.51,13.98,13.48,13.85,1279785,13.51,13.98,13.48,13.85,1279785,0.0,1.0
2016-12-01,13.29,13.56,13.22,13.5,2054386,13.29,13.56,13.22,13.5,2054386,0.0,1.0
2016-12-02,13.22,13.4,13.14,13.32,1126180,13.22,13.4,13.14,13.32,1126180,0.0,1.0
2016-12-05,13.55,13.59,13.27,13.27,803760,13.55,13.59,13.27,13.27,803760,0.0,1.0
2016-12-06,13.94,13.94,13.54,13.72,1156483,13.94,13.94,13.54,13.72,1156483,0.0,1.0
2016-12-07,14.07,14.12,13.85,13.9,1223497,14.07,14.12,13.85,13.9,1223497,0.0,1.0
2016-12-08,14.05,14.29,13.97,14.15,2551160,14.05,14.29,13.97,14.15,2551160,0.0,1.0
2016-12-09,13.74,14.15,13.73,14.08,1488564,13.74,14.15,13.73,14.08,1488564,0.0,1.0
2016-12-12,13.61,13.88,13.51,13.72,1145568,13.61,13.88,13.51,13.72,1145568,0.0,1.0
2016-12-13,13.76,13.92,13.55,13.76,934772,13.76,13.92,13.55,13.76,934772,0.0,1.0
2016-12-14,13.42,13.84,13.38,13.76,1251885,13.42,13.84,13.38,13.76,1251885,0.0,1.0
2016-12-15,13.55,13.67,13.3,13.42,1535210,13.55,13.67,13.3,13.42,1535210,0.0,1.0
2016-12-16,13.73,13.82,13.61,13.62,2121007,13.73,13.82,13.61,13.62,2121007,0.0,1.0
2016-12-19,13.69,13.87,13.58,13.8,937530,13.69,13.87,13.58,13.8,937530,0.0,1.0
2016-12-20,13.73,13.78,13.55,13.65,597594,13.73,13.78,13.55,13.65,597594,0.0,1.0
2016-12-21,13.52,13.83,13.52,13.68,794330,13.52,13.83,13.52,13.68,794330,0.0,1.0
2016-12-22,13.29,13.52,13.135,13.5,1132747,13.29,13.52,13.135,13.5,1132747,0.0,1.0
2016-12-23,13.2,13.34,13.1,13.2,1044467,13.2,13.34,13.1,13.2,1044467,0.0,1.0
2016-12-27,13.4,13.44,13.23,13.23,624974,13.4,13.44,13.23,13.23,624974,0.0,1.0
2016-12-28,12.99,13.43,12.98,13.4,1128855,12.99,13.43,12.98,13.4,1128855,0.0,1.0
2016-12-29,12.92,13.14,12.92,12.98,598413,12.92,13.14,12.92,12.98,598413,0.0,1.0
2016-12-30,12.91,13.04,12.83,12.9,1359631,12.91,13.04,12.83,12.9,1359631,0.0,1.0
2017-01-03,13.4,13.415,12.92,12.97,1370557,13.4,13.415,12.92,12.97,1370557,0.0,1.0
2017-01-04,13.47,13.55,13.335,13.47,996013,13.47,13.55,13.335,13.47,996013,0.0,1.0
2017-01-05,13.31,13.48,13.26,13.44,640294,13.31,13.48,13.26,13.44,640294,0.0,1.0
2017-01-06,13.2,13.35,13.12,13.33,523070,13.2,13.35,13.12,13.33,523070,0.0,1.0
2017-01-09,13.05,13.24,13.015,13.17,812718,13.05,13.24,13.015,13.17,812718,0.0,1.0
2017-01-10,12.68,13.1,12.655,13.04,1347198,12.68,13.1,12.655,13.04,1347198,0.0,1.0
2017-01-11,12.78,12.79,11.88,12.65,4656671,12.78,12.79,11.88,12.65,4656671,0.0,1.0
2017-01-12,12.31,12.82,12.25,12.76,1585601,12.31,12.82,12.25,12.76,1585601,0.0,1.0
2017-01-13,12.15,12.41,11.98,12.29,2245395,12.15,12.41,11.98,12.29,2245395,0.0,1.0
2017-01-17,12.28,12.29,11.95,12.15,1581186,12.28,12.29,11.95,12.15,1581186,0.0,1.0
2017-01-18,12.33,12.43,12.2,12.31,2425348,12.33,12.43,12.2,12.31,2425348,0.0,1.0
2017-01-19,12.21,12.31,12.14,12.28,1359830,12.21,12.31,12.14,12.28,1359830,0.0,1.0
2017-01-20,12.1,12.3,11.97,12.2,1436701,12.1,12.3,11.97,12.2,1436701,0.0,1.0
2017-01-23,12.12,12.15,11.94,12.02,1019315,12.12,12.15,11.94,12.02,1019315,0.0,1.0
2017-01-24,12.08,12.24,12.05,12.14,1214929,12.08,12.24,12.05,12.14,1214929,0.0,1.0
2017-01-25,12.16,12.255,11.98,12.1,1428123,12.16,12.255,11.98,12.1,1428123,0.0,1.0
2017-01-26,12.01,12.2,12.0,12.15,611851,12.01,12.2,12.0,12.15,611851,0.0,1.0
2017-01-27,11.92,12.04,11.9,11.94,733517,11.92,12.04,11.9,11.94,733517,0.0,1.0
2017-01-30,11.65,11.898,11.51,11.84,1209976,11.65,11.898,11.51,11.84,1209976,0.0,1.0
2017-01-31,12.0,12.04,11.53,11.67,2049538,12.0,12.04,11.53,11.67,2049538,0.0,1.0
2017-02-01,12.02,12.13,11.86,12.04,944638,12.02,12.13,11.86,12.04,944638,0.0,1.0
2017-02-02,12.17,12.22,11.96,12.04,1517990,12.17,12.22,11.96,12.04,1517990,0.0,1.0
2017-02-03,12.33,12.41,12.15,12.24,833127,12.33,12.41,12.15,12.24,833127,0.0,1.0
2017-02-06,12.29,12.3099,12.12,12.29,774932,12.29,12.3099,12.12,12.29,774932,0.0,1.0
2017-02-07,12.44,12.44,12.21,12.31,1406714,12.44,12.44,12.21,12.31,1406714,0.0,1.0
2017-02-08,12.27,12.47,12.19,12.44,1035949,12.27,12.47,12.19,12.44,1035949,0.0,1.0
2017-02-09,12.38,12.43,12.293,12.31,666753,12.38,12.43,12.293,12.31,666753,0.0,1.0
2017-02-10,12.58,12.59,12.38,12.4,711319,12.58,12.59,12.38,12.4,711319,0.0,1.0
2017-02-13,12.57,12.66,12.53,12.63,720221,12.57,12.66,12.53,12.63,720221,0.0,1.0
2017-02-14,12.7,12.7199,12.49,12.54,718661,12.7,12.7199,12.49,12.54,718661,0.0,1.0
2017-02-15,12.81,12.86,12.59,12.61,652555,12.81,12.86,12.59,12.61,652555,0.0,1.0
2017-02-16,12.62,12.89,12.479,12.81,1018270,12.62,12.89,12.479,12.81,1018270,0.0,1.0
2017-02-17,12.71,12.735,12.485,12.63,1093234,12.71,12.735,12.485,12.63,1093234,0.0,1.0
2017-02-21,12.8,12.955,12.72,12.74,1834792,12.8,12.955,12.72,12.74,1834792,0.0,1.0
2017-02-22,12.61,12.85,12.55,12.77,2068291,12.61,12.85,12.55,12.77,2068291,0.0,1.0
2017-02-23,12.82,12.87,12.51,12.6,879579,12.82,12.87,12.51,12.6,879579,0.0,1.0
2017-02-24,12.72,12.76,12.45,12.64,776461,12.72,12.76,12.45,12.64,776461,0.0,1.0
2017-02-27,12.8,12.85,12.58,12.7,803675,12.8,12.85,12.58,12.7,803675,0.0,1.0
2017-02-28,13.01,13.28,12.73,12.73,2597561,13.01,13.28,12.73,12.73,2597561,0.0,1.0
2017-03-01,14.69,14.98,13.9,14.1,3107600,14.69,14.98,13.9,14.1,3107600,0.0,1.0
2017-03-02,14.14,14.71,14.13,14.7,1515388,14.14,14.71,14.13,14.7,1515388,0.0,1.0
2017-03-03,14.27,14.33,14.12,14.23,1353258,14.27,14.33,14.12,14.23,1353258,0.0,1.0
2017-03-06,14.15,14.23,13.9,14.15,1711977,14.15,14.23,13.9,14.15,1711977,0.0,1.0
2017-03-07,14.14,14.22,14.05,14.14,1147974,14.14,14.22,14.05,14.14,1147974,0.0,1.0
2017-03-08,14.12,14.205,13.91,14.17,1093300,14.12,14.205,13.91,14.17,1093300,0.0,1.0
2017-03-09,14.04,14.235,13.94,14.16,719294,14.04,14.235,13.94,14.16,719294,0.0,1.0
2017-03-10,14.15,14.3,13.99,14.2,672652,14.15,14.3,13.99,14.2,672652,0.0,1.0
2017-03-13,14.17,14.29,14.11,14.18,569073,14.17,14.29,14.11,14.18,569073,0.0,1.0
2017-03-14,14.04,14.15,13.975,14.12,748476,14.04,14.15,13.975,14.12,748476,0.0,1.0
2017-03-15,14.25,14.37,14.09,14.1,790473,14.25,14.37,14.09,14.1,790473,0.0,1.0
2017-03-16,14.3,14.41,14.26,14.29,798447,14.3,14.41,14.26,14.29,798447,0.0,1.0
2017-03-17,14.51,14.54,14.29,14.38,2067432,14.51,14.54,14.29,14.38,2067432,0.0,1.0
2017-03-20,14.46,14.55,14.3,14.55,784789,14.46,14.55,14.3,14.55,784789,0.0,1.0
2017-03-21,14.11,14.59,14.1,14.51,820726,14.11,14.59,14.1,14.51,820726,0.0,1.0
2017-03-22,14.26,14.34,14.0,14.07,722548,14.26,14.34,14.0,14.07,722548,0.0,1.0
2017-03-23,14.37,14.83,14.3,14.83,1082234,14.37,14.83,14.3,14.83,1082234,0.0,1.0
2017-03-24,14.31,14.5,14.27,14.35,822069,14.31,14.5,14.27,14.35,822069,0.0,1.0
2017-03-27,14.39,14.46,14.052,14.13,598063,14.39,14.46,14.052,14.13,598063,0.0,1.0
2017-03-28,14.42,14.5,14.23,14.3,661401,14.42,14.5,14.23,14.3,661401,0.0,1.0
2017-03-29,14.49,14.5,14.36,14.41,619812,14.49,14.5,14.36,14.41,619812,0.0,1.0
2017-03-30,14.4,14.53,14.38,14.48,779037,14.4,14.53,14.38,14.48,779037,0.0,1.0
2017-03-31,14.52,14.65,14.37,14.44,987900,14.52,14.65,14.37,14.44,987900,0.0,1.0
2017-04-03,14.41,14.67,14.37,14.53,1453100,14.41,14.67,14.37,14.53,1453100,0.0,1.0
2017-04-04,14.4,14.515,14.33,14.4,1113462,14.4,14.515,14.33,14.4,1113462,0.0,1.0
2017-04-05,14.22,14.63,14.21,14.49,858962,14.22,14.63,14.21,14.49,858962,0.0,1.0
2017-04-06,14.43,14.45,14.15,14.22,802115,14.43,14.45,14.15,14.22,802115,0.0,1.0
2017-04-07,14.22,14.46,14.19,14.36,1237357,14.22,14.46,14.19,14.36,1237357,0.0,1.0
2017-04-10,14.55,14.5601,14.2,14.21,1241202,14.55,14.5601,14.2,14.21,1241202,0.0,1.0
2017-04-11,14.84,14.89,14.46,14.53,1403537,14.84,14.89,14.46,14.53,1403537,0.0,1.0
2017-04-12,14.8,14.85,14.69,14.78,992321,14.8,14.85,14.69,14.78,992321,0.0,1.0
2017-04-13,14.79,14.84,14.7,14.78,1000693,14.79,14.84,14.7,14.78,1000693,0.0,1.0
2017-04-17,15.0,15.11,14.78,14.82,1461434,15.0,15.11,14.78,14.82,1461434,0.0,1.0
2017-04-18,15.07,15.19,14.85,14.95,1430265,15.07,15.19,14.85,14.95,1430265,0.0,1.0
2017-04-19,14.99,15.15,14.97,15.12,1008617,14.99,15.15,14.97,15.12,1008617,0.0,1.0
2017-04-20,14.95,15.12,14.91,15.06,943198,14.95,15.12,14.91,15.06,943198,0.0,1.0
2017-04-21,14.94,15.035,14.761,14.91,1040043,14.94,15.035,14.761,14.91,1040043,0.0,1.0
2017-04-24,15.04,15.39,15.02,15.15,1761636,15.04,15.39,15.02,15.15,1761636,0.0,1.0
2017-04-25,15.21,15.27,15.04,15.13,739106,15.21,15.27,15.04,15.13,739106,0.0,1.0
2017-04-26,15.25,15.45,15.17,15.21,866549,15.25,15.45,15.17,15.21,866549,0.0,1.0
2017-04-27,15.19,15.31,15.09,15.26,652757,15.19,15.31,15.09,15.26,652757,0.0,1.0
2017-04-28,15.13,15.29,15.11,15.2,759555,15.13,15.29,15.11,15.2,759555,0.0,1.0
2017-05-01,15.13,15.25,15.01,15.2,715071,15.13,15.25,15.01,15.2,715071,0.0,1.0
2017-05-02,14.89,15.19,14.85,15.17,805896,14.89,15.19,14.85,15.17,805896,0.0,1.0
2017-05-03,14.86,15.03,14.78,14.88,951933,14.86,15.03,14.78,14.88,951933,0.0,1.0
2017-05-04,14.99,15.0,14.85,14.89,722594,14.99,15.0,14.85,14.89,722594,0.0,1.0
2017-05-05,15.61,15.73,14.95,15.06,2723293,15.61,15.73,14.95,15.06,2723293,0.0,1.0
2017-05-08,15.54,15.805,15.395,15.6,1722238,15.54,15.805,15.395,15.6,1722238,0.0,1.0
2017-05-09,15.5,15.67,15.395,15.59,990917,15.5,15.67,15.395,15.59,990917,0.0,1.0
2017-05-10,15.43,15.52,15.36,15.49,1760258,15.43,15.52,15.36,15.49,1760258,0.0,1.0
2017-05-11,15.45,15.58,15.21,15.42,1212249,15.45,15.58,15.21,15.42,1212249,0.0,1.0
2017-05-12,15.03,15.5,14.62,14.75,2102001,15.03,15.5,14.62,14.75,2102001,0.0,1.0
2017-05-15,15.25,15.365,15.05,15.07,1466957,15.25,15.365,15.05,15.07,1466957,0.0,1.0
2017-05-16,15.26,15.35,15.21,15.25,869444,15.26,15.35,15.21,15.25,869444,0.0,1.0
2017-05-17,15.18,15.24,14.98,14.98,1298274,15.18,15.24,14.98,14.98,1298274,0.0,1.0
2017-05-18,15.29,15.48,15.01,15.15,1167219,15.29,15.48,15.01,15.15,1167219,0.0,1.0
2017-05-19,15.98,16.12,15.37,15.43,1841409,15.98,16.12,15.37,15.43,1841409,0.0,1.0
2017-05-22,16.08,16.15,15.83,15.93,1378726,16.08,16.15,15.83,15.93,1378726,0.0,1.0
2017-05-23,16.56,16.58,16.179,16.21,1783643,16.56,16.58,16.179,16.21,1783643,0.0,1.0
2017-05-24,16.31,16.61,16.31,16.55,1783348,16.31,16.61,16.31,16.55,1783348,0.0,1.0
2017-05-25,16.14,16.53,16.11,16.5,852981,16.14,16.53,16.11,16.5,852981,0.0,1.0
2017-05-26,16.11,16.22,16.09,16.14,709833,16.11,16.22,16.09,16.14,709833,0.0,1.0
2017-05-30,15.94,16.062,15.9,16.05,806143,15.94,16.062,15.9,16.05,806143,0.0,1.0
2017-05-31,15.67,15.99,15.55,15.99,1406287,15.67,15.99,15.55,15.99,1406287,0.0,1.0
2017-06-01,15.96,15.98,15.603,15.66,1054963,15.96,15.98,15.603,15.66,1054963,0.0,1.0
2017-06-02,16.06,16.3,15.96,15.96,927107,16.06,16.3,15.96,15.96,927107,0.0,1.0
2017-06-05,15.95,16.12,15.94,16.04,737150,15.95,16.12,15.94,16.04,737150,0.0,1.0
2017-06-06,15.99,16.03,15.78,15.84,707651,15.99,16.03,15.78,15.84,707651,0.0,1.0
2017-06-07,15.77,16.1,15.74,16.03,738043,15.77,16.1,15.74,16.03,738043,0.0,1.0
2017-06-08,15.95,16.105,15.7001,15.77,642822,15.95,16.105,15.7001,15.77,642822,0.0,1.0
2017-06-09,15.86,16.05,15.805,15.99,931480,15.86,16.05,15.805,15.99,931480,0.0,1.0
2017-06-12,15.9,16.11,15.83,15.89,885342,15.9,16.11,15.83,15.89,885342,0.0,1.0
2017-06-13,16.06,16.16,15.85,15.92,845206,16.06,16.16,15.85,15.92,845206,0.0,1.0
2017-06-14,16.21,16.33,16.105,16.12,856559,16.21,16.33,16.105,16.12,856559,0.0,1.0
2017-06-15,16.19,16.22,15.85,16.04,881034,16.19,16.22,15.85,16.04,881034,0.0,1.0
2017-06-16,15.72,16.07,15.69,15.94,1760884,15.72,16.07,15.69,15.94,1760884,0.0,1.0
2017-06-19,16.29,16.31,15.725,15.83,1006686,16.29,16.31,15.725,15.83,1006686,0.0,1.0
2017-06-20,15.69,16.27,15.675,16.23,876554,15.69,16.27,15.675,16.23,876554,0.0,1.0
2017-06-21,15.55,15.85,15.53,15.79,789535,15.55,15.85,15.53,15.79,789535,0.0,1.0
2017-06-22,15.69,15.75,15.57,15.58,651648,15.69,15.75,15.57,15.58,651648,0.0,1.0
2017-06-23,15.95,16.01,15.62,15.71,1665449,15.95,16.01,15.62,15.71,1665449,0.0,1.0
2017-06-26,15.93,16.07,15.87,16.03,571920,15.93,16.07,15.87,16.03,571920,0.0,1.0
2017-06-27,15.67,15.925,15.66,15.92,725650,15.67,15.925,15.66,15.92,725650,0.0,1.0
2017-06-28,15.86,15.98,15.72,15.77,822536,15.86,15.98,15.72,15.77,822536,0.0,1.0
2017-06-29,15.65,15.87,15.435,15.87,980248,15.65,15.87,15.435,15.87,980248,0.0,1.0
2017-06-30,15.74,15.82,15.605,15.74,709773,15.74,15.82,15.605,15.74,709773,0.0,1.0
2017-07-03,16.06,16.1,15.77,15.82,377516,16.06,16.1,15.77,15.82,377516,0.0,1.0
2017-07-05,15.94,16.05,15.9,16.04,906866,15.94,16.05,15.9,16.04,906866,0.0,1.0
2017-07-06,15.85,15.97,15.67,15.91,1069225,15.85,15.97,15.67,15.91,1069225,0.0,1.0
2017-07-07,15.92,16.07,15.78,15.9,1037816,15.92,16.07,15.78,15.9,1037816,0.0,1.0
2017-07-10,15.76,16.09,15.76,15.98,1101042,15.76,16.09,15.76,15.98,1101042,0.0,1.0
2017-07-11,15.66,15.795,15.5,15.77,1308914,15.66,15.795,15.5,15.77,1308914,0.0,1.0
2017-07-12,16.19,16.21,15.81,15.81,1055675,16.19,16.21,15.81,15.81,1055675,0.0,1.0
2017-07-13,16.4,16.41,15.97,16.2,858664,16.4,16.41,15.97,16.2,858664,0.0,1.0
2017-07-14,16.63,16.75,16.3078,16.39,957927,16.63,16.75,16.3078,16.39,957927,0.0,1.0
2017-07-17,16.54,16.68,16.415,16.6,910146,16.54,16.68,16.415,16.6,910146,0.0,1.0
2017-07-18,16.4,16.52,16.305,16.49,792815,16.4,16.52,16.305,16.49,792815,0.0,1.0
2017-07-19,16.74,16.85,16.42,16.42,858067,16.74,16.85,16.42,16.42,858067,0.0,1.0
2017-07-20,16.78,16.81,16.64,16.76,613585,16.78,16.81,16.64,16.76,613585,0.0,1.0
2017-07-21,16.83,16.91,16.68,16.91,604597,16.83,16.91,16.68,16.91,604597,0.0,1.0
2017-07-24,16.76,16.86,16.66,16.82,530339,16.76,16.86,16.66,16.82,530339,0.0,1.0
2017-07-25,16.88,16.99,16.83,16.87,718179,16.88,16.99,16.83,16.87,718179,0.0,1.0
2017-07-26,16.61,16.94,16.53,16.88,729480,16.61,16.94,16.53,16.88,729480,0.0,1.0
2017-07-27,16.5,16.75,16.39,16.63,785443,16.5,16.75,16.39,16.63,785443,0.0,1.0
2017-07-28,16.64,16.73,16.33,16.49,900281,16.64,16.73,16.33,16.49,900281,0.0,1.0
2017-07-31,16.27,16.68,16.25,16.68,986259,16.27,16.68,16.25,16.68,986259,0.0,1.0
2017-08-01,16.25,16.41,16.21,16.37,884811,16.25,16.41,16.21,16.37,884811,0.0,1.0
2017-08-02,16.16,16.24,15.94,16.19,638850,16.16,16.24,15.94,16.19,638850,0.0,1.0
2017-08-03,16.34,16.43,16.04,16.15,712183,16.34,16.43,16.04,16.15,712183,0.0,1.0
2017-08-04,16.62,16.63,16.28,16.38,635038,16.62,16.63,16.28,16.38,635038,0.0,1.0
2017-08-07,16.69,16.8,16.56,16.65,525538,16.69,16.8,16.56,16.65,525538,0.0,1.0
2017-08-08,16.45,16.87,16.375,16.61,1486369,16.45,16.87,16.375,16.61,1486369,0.0,1.0
2017-08-09,16.43,16.5,16.27,16.33,903759,16.43,16.5,16.27,16.33,903759,0.0,1.0
2017-08-10,16.15,16.905,15.67,15.92,2151976,16.15,16.905,15.67,15.92,2151976,0.0,1.0
2017-08-11,16.06,16.265,15.94,15.97,1472488,16.06,16.265,15.94,15.97,1472488,0.0,1.0
2017-08-14,16.88,16.97,16.27,16.41,1229392,16.88,16.97,16.27,16.41,1229392,0.0,1.0
2017-08-15,16.87,16.99,16.7,16.91,1154960,16.87,16.99,16.7,16.91,1154960,0.0,1.0
2017-08-16,16.58,17.08,16.58,16.88,1091128,16.58,17.08,16.58,16.88,1091128,0.0,1.0
2017-08-17,15.83,16.585,15.82,16.51,1315713,15.83,16.585,15.82,16.51,1315713,0.0,1.0
2017-08-18,15.6,15.82,15.59,15.68,1247582,15.6,15.82,15.59,15.68,1247582,0.0,1.0
2017-08-21,15.82,15.85,15.555,15.59,1045584,15.82,15.85,15.555,15.59,1045584,0.0,1.0
2017-08-22,16.18,16.28,15.825,15.83,785449,16.18,16.28,15.825,15.83,785449,0.0,1.0
2017-08-23,16.97,17.07,16.59,16.62,2248723,16.97,17.07,16.59,16.62,2248723,0.0,1.0
2017-08-24,17.16,17.18,16.8,16.98,1941968,17.16,17.18,16.8,16.98,1941968,0.0,1.0
2017-08-25,17.58,17.7,17.08,17.19,1597618,17.58,17.7,17.08,17.19,1597618,0.0,1.0
2017-08-28,17.4,17.67,17.28,17.6,2171014,17.4,17.67,17.28,17.6,2171014,0.0,1.0
2017-08-29,17.46,17.51,17.13,17.3,1221338,17.46,17.51,17.13,17.3,1221338,0.0,1.0
2017-08-30,17.31,17.47,17.2,17.47,1073969,17.31,17.47,17.2,17.47,1073969,0.0,1.0
2017-08-31,17.4,17.43,17.17,17.29,747365,17.4,17.43,17.17,17.29,747365,0.0,1.0
2017-09-01,17.68,17.785,17.44,17.51,1449825,17.68,17.785,17.44,17.51,1449825,0.0,1.0
2017-09-05,17.69,17.7725,17.4,17.7,1178892,17.69,17.7725,17.4,17.7,1178892,0.0,1.0
2017-09-06,17.71,17.82,17.56,17.74,1235999,17.71,17.82,17.56,17.74,1235999,0.0,1.0
2017-09-07,17.73,17.79,17.52,17.71,1228080,17.73,17.79,17.52,17.71,1228080,0.0,1.0
2017-09-08,17.8,17.87,17.62,17.71,770213,17.8,17.87,17.62,17.71,770213,0.0,1.0
2017-09-11,17.94,17.995,17.7375,17.9,977388,17.94,17.995,17.7375,17.9,977388,0.0,1.0
2017-09-12,17.77,17.94,17.76,17.93,719651,17.77,17.94,17.76,17.93,719651,0.0,1.0
2017-09-13,17.79,17.99,17.73,17.79,621841,17.79,17.99,17.73,17.79,621841,0.0,1.0
2017-09-14,17.7,17.85,17.63,17.75,971908,17.7,17.85,17.63,17.75,971908,0.0,1.0
2017-09-15,17.98,17.98,17.7,17.74,2049202,17.98,17.98,17.7,17.74,2049202,0.0,1.0
2017-09-18,18.12,18.27,17.94,18.0,930987,18.12,18.27,17.94,18.0,930987,0.0,1.0
2017-09-19,18.04,18.15,17.98,18.09,718388,18.04,18.15,17.98,18.09,718388,0.0,1.0
2017-09-20,18.06,18.13,17.88,17.97,1076728,18.06,18.13,17.88,17.97,1076728,0.0,1.0
2017-09-21,18.08,18.24,17.94,18.06,922594,18.08,18.24,17.94,18.06,922594,0.0,1.0
2017-09-22,18.26,18.27,18.0843,18.11,667553,18.26,18.27,18.0843,18.11,667553,0.0,1.0
2017-09-25,18.27,18.27,18.05,18.22,1812126,18.27,18.27,18.05,18.22,1812126,0.0,1.0
2017-09-26,18.08,18.65,18.08,18.36,3526010,18.08,18.65,18.08,18.36,3526010,0.0,1.0
2017-09-27,17.29,18.08,16.63,18.08,5876700,17.29,18.08,16.63,18.08,5876700,0.0,1.0
2017-09-28,17.26,17.38,17.05,17.21,1779477,17.26,17.38,17.05,17.21,1779477,0.0,1.0
2017-09-29,17.52,17.57,17.27,17.35,1322002,17.52,17.57,17.27,17.35,1322002,0.0,1.0
2017-10-02,17.94,17.94,17.47,17.53,912129,17.94,17.94,17.47,17.53,912129,0.0,1.0
2017-10-03,17.83,18.02,17.71,17.99,1060276,17.83,18.02,17.71,17.99,1060276,0.0,1.0
2017-10-04,17.84,17.91,17.76,17.85,544664,17.84,17.91,17.76,17.85,544664,0.0,1.0
2017-10-05,17.89,17.98,17.71,17.93,1026198,17.89,17.98,17.71,17.93,1026198,0.0,1.0
2017-10-06,16.38,17.32,15.98,17.3,3940268,16.38,17.32,15.98,17.3,3940268,0.0,1.0
2017-10-09,16.51,16.54,16.31,16.38,1372423,16.51,16.54,16.31,16.38,1372423,0.0,1.0
2017-10-10,16.71,16.725,16.39,16.55,1176499,16.71,16.725,16.39,16.55,1176499,0.0,1.0
2017-10-11,16.72,16.87,16.65,16.73,1049158,16.72,16.87,16.65,16.73,1049158,0.0,1.0
2017-10-12,16.93,17.04,16.67,16.72,1384479,16.93,17.04,16.67,16.72,1384479,0.0,1.0
2017-10-13,16.86,17.135,16.85,16.98,944109,16.86,17.135,16.85,16.98,944109,0.0,1.0
2017-10-16,16.72,16.9,16.64,16.89,755955,16.72,16.9,16.64,16.89,755955,0.0,1.0
2017-10-17,16.7,16.81,16.6,16.66,697451,16.7,16.81,16.6,16.66,697451,0.0,1.0
2017-10-18,16.98,17.02,16.66,16.74,913193,16.98,17.02,16.66,16.74,913193,0.0,1.0
2017-10-19,17.06,17.07,16.73,16.91,677850,17.06,17.07,16.73,16.91,677850,0.0,1.0
2017-10-20,17.44,17.62,17.1,17.22,1508154,17.44,17.62,17.1,17.22,1508154,0.0,1.0
2017-10-23,17.29,17.61,17.241,17.53,1164627,17.29,17.61,17.241,17.53,1164627,0.0,1.0
2017-10-24,17.55,17.79,17.29,17.29,1270904,17.55,17.79,17.29,17.29,1270904,0.0,1.0
2017-10-25,17.445,17.62,17.26,17.52,925328,17.445,17.62,17.26,17.52,925328,0.0,1.0
2017-10-26,17.71,18.1,17.46,17.47,1591506,17.71,18.1,17.46,17.47,1591506,0.0,1.0
2017-10-27,17.86,17.91,17.61,17.74,870318,17.86,17.91,17.61,17.74,870318,0.0,1.0
2017-10-30,17.79,18.0,17.77,17.82,889023,17.79,18.0,17.77,17.82,889023,0.0,1.0
2017-10-31,18.25,18.3,17.73,17.73,1125390,18.25,18.3,17.73,17.73,1125390,0.0,1.0
2017-11-01,17.73,18.32,17.6099,18.28,1317990,17.73,18.32,17.6099,18.28,1317990,0.0,1.0
2017-11-02,17.7,18.01,17.69,17.76,907635,17.7,18.01,17.69,17.76,907635,0.0,1.0
2017-11-03,17.49,17.77,17.45,17.67,869388,17.49,17.77,17.45,17.67,869388,0.0,1.0
2017-11-06,17.6,17.75,17.57,17.57,633913,17.6,17.75,17.57,17.57,633913,0.0,1.0
2017-11-07,17.47,17.74,17.28,17.63,1005143,17.47,17.74,17.28,17.63,1005143,0.0,1.0
2017-11-08,16.4,17.88,16.16,17.45,2189825,16.4,17.88,16.16,17.45,2189825,0.0,1.0
2017-11-09,16.34,16.78,16.24,16.3,1061377,16.34,16.78,16.24,16.3,1061377,0.0,1.0
2017-11-10,16.27,16.48,16.16,16.23,723916,16.27,16.48,16.16,16.23,723916,0.0,1.0
2017-11-13,16.15,16.48,16.14,16.25,1723813,16.15,16.48,16.14,16.25,1723813,0.0,1.0
2017-11-14,16.22,16.365,16.0,16.07,921083,16.22,16.365,16.0,16.07,921083,0.0,1.0
2017-11-15,16.07,16.26,15.8,16.02,1016347,16.07,16.26,15.8,16.02,1016347,0.0,1.0
2017-11-16,16.15,16.29,15.99,16.14,1088024,16.15,16.29,15.99,16.14,1088024,0.0,1.0
2017-11-17,16.37,16.49,16.05,16.05,685634,16.37,16.49,16.05,16.05,685634,0.0,1.0
2017-11-20,16.62,16.71,16.38,16.38,1139328,16.62,16.71,16.38,16.38,1139328,0.0,1.0
2017-11-21,16.92,16.92,16.64,16.67,1147250,16.92,16.92,16.64,16.67,1147250,0.0,1.0
2017-11-22,17.0,17.08,16.86,16.93,728997,17.0,17.08,16.86,16.93,728997,0.0,1.0
2017-11-24,17.02,17.14,16.93,17.09,234950,17.02,17.14,16.93,17.09,234950,0.0,1.0
2017-11-27,17.04,17.14,16.97,17.05,861387,17.04,17.14,16.97,17.05,861387,0.0,1.0
2017-11-28,17.31,17.35,16.97,17.1,611901,17.31,17.35,16.97,17.1,611901,0.0,1.0
2017-11-29,17.54,17.64,17.41,17.41,1411325,17.54,17.64,17.41,17.41,1411325,0.0,1.0
2017-11-30,17.95,18.01,17.65,17.69,1250738,17.95,18.01,17.65,17.69,1250738,0.0,1.0
2017-12-01,18.14,18.19,17.67,17.98,2072857,18.14,18.19,17.67,17.98,2072857,0.0,1.0
2017-12-04,18.29,18.615,18.24,18.38,1935248,18.29,18.615,18.24,18.38,1935248,0.0,1.0
2017-12-05,18.15,18.36,17.98,18.33,1138753,18.15,18.36,17.98,18.33,1138753,0.0,1.0
2017-12-06,18.17,18.26,18.075,18.16,1407927,18.17,18.26,18.075,18.16,1407927,0.0,1.0
2017-12-07,17.95,18.24,17.91,18.19,649918,17.95,18.24,17.91,18.19,649918,0.0,1.0
2017-12-08,17.8,18.09,17.74,18.0,1681325,17.8,18.09,17.74,18.0,1681325,0.0,1.0
2017-12-11,17.55,17.89,17.48,17.8,1342286,17.55,17.89,17.48,17.8,1342286,0.0,1.0
2017-12-12,17.25,17.81,17.2,17.64,1226217,17.25,17.81,17.2,17.64,1226217,0.0,1.0
2017-12-13,17.03,17.34,17.0,17.3,816638,17.03,17.34,17.0,17.3,816638,0.0,1.0
2017-12-14,16.38,16.99,16.34,16.98,1275149,16.38,16.99,16.34,16.98,1275149,0.0,1.0
2017-12-15,16.39,16.56,16.26,16.42,2615899,16.39,16.56,16.26,16.42,2615899,0.0,1.0
2017-12-18,16.97,16.98,16.28,16.28,2163259,16.97,16.98,16.28,16.28,2163259,0.0,1.0
2017-12-19,16.94,17.15,16.78,16.91,1357299,16.94,17.15,16.78,16.91,1357299,0.0,1.0
2017-12-20,17.55,17.64,17.01,17.07,1240235,17.55,17.64,17.01,17.07,1240235,0.0,1.0
2017-12-21,17.79,17.98,17.61,17.63,917285,17.79,17.98,17.61,17.63,917285,0.0,1.0
2017-12-22,17.93,18.05,17.76,17.81,753710,17.93,18.05,17.76,17.81,753710,0.0,1.0
2017-12-26,17.9,17.98,17.75,17.89,1148333,17.9,17.98,17.75,17.89,1148333,0.0,1.0
2017-12-27,18.04,18.05,17.84,17.87,1118131,18.04,18.05,17.84,17.87,1118131,0.0,1.0
2017-12-28,18.24,18.25,18.0,18.05,1083266,18.24,18.25,18.0,18.05,1083266,0.0,1.0
2017-12-29,18.13,18.43,18.12,18.24,753447,18.13,18.43,18.12,18.24,753447,0.0,1.0
2018-01-02,18.31,18.32,18.05,18.22,1327425,18.31,18.32,18.05,18.22,1327425,0.0,1.0
2018-01-03,18.24,18.37,18.18,18.31,544684,18.24,18.37,18.18,18.31,544684,0.0,1.0
2018-01-04,18.42,18.56,18.25,18.34,920771,18.42,18.56,18.25,18.34,920771,0.0,1.0
2018-01-05,18.2,18.43,18.1,18.43,575159,18.2,18.43,18.1,18.43,575159,0.0,1.0
2018-01-08,18.39,18.48,18.02,18.13,1575042,18.39,18.48,18.02,18.13,1575042,0.0,1.0
2018-01-09,18.33,18.47,18.26,18.46,1450635,18.33,18.47,18.26,18.46,1450635,0.0,1.0
2018-01-10,18.24,18.3,18.03,18.19,726081,18.24,18.3,18.03,18.19,726081,0.0,1.0
2018-01-11,18.74,18.76,18.18,18.34,913927,18.74,18.76,18.18,18.34,913927,0.0,1.0
2018-01-12,19.15,19.16,18.77,18.86,1260974,19.15,19.16,18.77,18.86,1260974,0.0,1.0
2018-01-16,19.0,19.32,18.91,19.2,1535906,19.0,19.32,18.91,19.2,1535906,0.0,1.0
2018-01-17,18.94,19.29,18.91,19.12,960722,18.94,19.29,18.91,19.12,960722,0.0,1.0
2018-01-18,18.7,18.93,18.48,18.88,743674,18.7,18.93,18.48,18.88,743674,0.0,1.0
2018-01-19,19.03,19.05,18.62,18.77,816638,19.03,19.05,18.62,18.77,816638,0.0,1.0
2018-01-22,19.31,19.5,19.01,19.07,2152157,19.31,19.5,19.01,19.07,2152157,0.0,1.0
2018-01-23,19.19,19.24,18.83,19.24,1099813,19.19,19.24,18.83,19.24,1099813,0.0,1.0
2018-01-24,19.15,19.27,19.08,19.25,1131614,19.15,19.27,19.08,19.25,1131614,0.0,1.0
2018-01-25,19.22,19.32,19.05,19.19,892223,19.22,19.32,19.05,19.19,892223,0.0,1.0
2018-01-26,19.46,19.49,19.01,19.28,900478,19.46,19.49,19.01,19.28,900478,0.0,1.0
2018-01-29,18.82,19.46,18.8,19.36,605143,18.82,19.46,18.8,19.36,605143,0.0,1.0
2018-01-30,18.6,18.77,18.36,18.53,811524,18.6,18.77,18.36,18.53,811524,0.0,1.0
2018-01-31,18.54,18.81,18.48,18.66,606437,18.54,18.81,18.48,18.66,606437,0.0,1.0
2018-02-01,18.85,18.87,18.31,18.51,1780118,18.85,18.87,18.31,18.51,1780118,0.0,1.0
2018-02-02,18.52,18.75,18.51,18.69,1047274,18.52,18.75,18.51,18.69,1047274,0.0,1.0
2018-02-05,17.5,18.57,17.5,18.37,1192666,17.5,18.57,17.5,18.37,1192666,0.0,1.0
2018-02-06,17.93,18.06,16.69,17.19,1469681,17.93,18.06,16.69,17.19,1469681,0.0,1.0
2018-02-07,17.98,18.19,17.81,17.92,850678,17.98,18.19,17.81,17.92,850678,0.0,1.0
2018-02-08,17.49,18.09,17.49,18.07,742188,17.49,18.09,17.49,18.07,742188,0.0,1.0
2018-02-09,17.94,18.11,17.41,17.71,1685611,17.94,18.11,17.41,17.71,1685611,0.0,1.0
2018-02-12,17.84,17.99,17.32,17.99,1748614,17.84,17.99,17.32,17.99,1748614,0.0,1.0
2018-02-13,17.82,17.93,17.62,17.68,1169730,17.82,17.93,17.62,17.68,1169730,0.0,1.0
2018-02-14,17.93,18.0,17.57,17.61,851468,17.93,18.0,17.57,17.61,851468,0.0,1.0
2018-02-15,18.14,18.15,17.9,18.14,779923,18.14,18.15,17.9,18.14,779923,0.0,1.0
2018-02-16,18.35,18.51,18.06,18.1,1047109,18.35,18.51,18.06,18.1,1047109,0.0,1.0
2018-02-20,18.17,18.5,18.08,18.21,943251,18.17,18.5,18.08,18.21,943251,0.0,1.0
2018-02-21,18.19,18.54,18.17,18.18,755133,18.19,18.54,18.17,18.18,755133,0.0,1.0
2018-02-22,17.08,18.33,17.04,18.29,1409677,17.08,18.33,17.04,18.29,1409677,0.0,1.0
2018-02-23,17.45,17.6,17.15,17.23,1091418,17.45,17.6,17.15,17.23,1091418,0.0,1.0
2018-02-26,17.5,17.57,17.22,17.45,1046448,17.5,17.57,17.22,17.45,1046448,0.0,1.0
2018-02-27,17.32,17.67,17.32,17.57,1100972,17.32,17.67,17.32,17.57,1100972,0.0,1.0
2018-02-28,18.19,19.0,18.02,18.15,1666059,18.19,19.0,18.02,18.15,1666059,0.0,1.0
2018-03-01,17.58,17.74,16.89,17.58,2196426,17.58,17.74,16.89,17.58,2196426,0.0,1.0
2018-03-02,17.89,17.93,17.43,17.44,1270481,17.89,17.93,17.43,17.44,1270481,0.0,1.0
2018-03-05,18.06,18.38,17.76,17.76,1018497,18.06,18.38,17.76,17.76,1018497,0.0,1.0
2018-03-06,18.09,18.24,17.84,18.1,1013375,18.09,18.24,17.84,18.1,1013375,0.0,1.0
2018-03-07,18.48,18.5,17.95,17.95,825985,18.48,18.5,17.95,17.95,825985,0.0,1.0
2018-03-08,18.5,18.6,18.39,18.54,613169,18.5,18.6,18.39,18.54,613169,0.0,1.0
2018-03-09,18.4,18.69,18.38,18.66,732451,18.4,18.69,18.38,18.66,732451,0.0,1.0
2018-03-12,18.48,18.7,18.35,18.49,755444,18.48,18.7,18.35,18.49,755444,0.0,1.0
2018-03-13,18.13,18.69,18.07,18.55,718704,18.13,18.69,18.07,18.55,718704,0.0,1.0
2018-03-14,18.13,18.32,18.05,18.15,717619,18.13,18.32,18.05,18.15,717619,0.0,1.0
2018-03-15,17.8,18.19,17.66,18.19,697524,17.8,18.19,17.66,18.19,697524,0.0,1.0
2018-03-16,17.99,18.0,17.72,17.81,1659211,17.99,18.0,17.72,17.81,1659211,0.0,1.0
2018-03-19,17.81,17.95,17.61,17.93,605656,17.81,17.95,17.61,17.93,605656,0.0,1.0
2018-03-20,17.81,17.93,17.68,17.87,678316,17.81,17.93,17.68,17.87,678316,0.0,1.0
2018-03-21,17.74,17.85,17.65,17.75,416962,17.74,17.85,17.65,17.75,416962,0.0,1.0
2018-03-22,17.33,17.76,17.32,17.62,768239,17.33,17.76,17.32,17.62,768239,0.0,1.0
2018-03-23,17.03,17.54,17.03,17.37,869764,17.03,17.54,17.03,17.37,869764,0.0,1.0
2018-03-26,17.43,17.45,17.09,17.28,901329,17.43,17.45,17.09,17.28,901329,0.0,1.0
2018-03-27,17.08,17.55,17.04,17.55,661578,17.08,17.55,17.04,17.55,661578,0.0,1.0
2018-03-28,17.15,17.21,17.02,17.14,675357,17.15,17.21,17.02,17.14,675357,0.0,1.0
2018-03-29,17.3,17.49,17.2,17.24,928287,17.3,17.49,17.2,17.24,928287,0.0,1.0
2018-04-02,16.92,17.36,16.77,17.25,869971,16.92,17.36,16.77,17.25,869971,0.0,1.0
2018-04-03,17.15,17.2,16.88,16.97,846815,17.15,17.2,16.88,16.97,846815,0.0,1.0
2018-04-04,17.29,17.34,16.95,16.95,779436,17.29,17.34,16.95,16.95,779436,0.0,1.0
2018-04-05,17.34,17.44,17.18,17.44,609889,17.34,17.44,17.18,17.44,609889,0.0,1.0
2018-04-06,17.08,17.5,17.03,17.26,669122,17.08,17.5,17.03,17.26,669122,0.0,1.0
2018-04-09,17.02,17.34,16.99,17.15,821649,17.02,17.34,16.99,17.15,821649,0.0,1.0
2018-04-10,17.18,17.26,16.94,17.23,852204,17.18,17.26,16.94,17.23,852204,0.0,1.0
2018-04-11,17.27,17.35,17.06,17.14,428482,17.27,17.35,17.06,17.14,428482,0.0,1.0
2018-04-12,17.36,17.44,17.19,17.37,459054,17.36,17.44,17.19,17.37,459054,0.0,1.0
2018-04-13,16.93,17.36,16.91,17.36,913867,16.93,17.36,16.91,17.36,913867,0.0,1.0
2018-04-16,17.15,17.24,16.96,17.02,1401725,17.15,17.24,16.96,17.02,1401725,0.0,1.0
2018-04-17,17.08,17.21,16.88,17.21,1247183,17.08,17.21,16.88,17.21,1247183,0.0,1.0
2018-04-18,17.34,17.45,17.07,17.07,1380349,17.34,17.45,17.07,17.07,1380349,0.0,1.0
2018-04-19,17.31,17.44,17.04,17.31,707288,17.31,17.44,17.04,17.31,707288,0.0,1.0
2018-04-20,17.24,17.65,17.19,17.35,1060425,17.24,17.65,17.19,17.35,1060425,0.0,1.0
2018-04-23,17.23,17.34,17.11,17.25,690700,17.23,17.34,17.11,17.25,690700,0.0,1.0
2018-04-24,17.15,17.36,17.0,17.35,496516,17.15,17.36,17.0,17.35,496516,0.0,1.0
2018-04-25,17.17,17.47,17.09,17.09,1348170,17.17,17.47,17.09,17.09,1348170,0.0,1.0
2018-04-26,17.4,17.69,17.12,17.21,852120,17.4,17.69,17.12,17.21,852120,0.0,1.0
2018-04-27,17.29,17.54,17.26,17.41,697386,17.29,17.54,17.26,17.41,697386,0.0,1.0
2018-04-30,17.14,17.49,17.12,17.38,609025,17.14,17.49,17.12,17.38,609025,0.0,1.0
2018-05-01,16.95,17.18,16.76,17.08,606653,16.95,17.18,16.76,17.08,606653,0.0,1.0
2018-05-02,16.77,17.01,16.67,16.97,779945,16.77,17.01,16.67,16.97,779945,0.0,1.0
2018-05-03,16.5,16.86,16.46,16.7,887046,16.5,16.86,16.46,16.7,887046,0.0,1.0
2018-05-04,16.69,16.86,16.36,16.46,2244394,16.69,16.86,16.36,16.46,2244394,0.0,1.0
2018-05-07,17.0,17.09,16.64,16.68,646375,17.0,17.09,16.64,16.68,646375,0.0,1.0
2018-05-08,16.75,16.94,16.67,16.72,745171,16.75,16.94,16.67,16.72,745171,0.0,1.0
2018-05-09,16.72,16.8,16.55,16.75,1086158,16.72,16.8,16.55,16.75,1086158,0.0,1.0
2018-05-10,17.72,18.66,17.28,17.94,2670266,17.72,18.66,17.28,17.94,2670266,0.0,1.0
2018-05-11,17.71,18.01,17.59,17.84,785238,17.71,18.01,17.59,17.84,785238,0.0,1.0
2018-05-14,17.57,17.8,17.31,17.74,996359,17.57,17.8,17.31,17.74,996359,0.0,1.0
2018-05-15,17.55,17.67,17.38,17.43,814572,17.55,17.67,17.38,17.43,814572,0.0,1.0
2018-05-16,17.67,17.71,17.46,17.62,827647,17.67,17.71,17.46,17.62,827647,0.0,1.0
2018-05-17,18.33,18.34,17.73,17.73,1851491,18.33,18.34,17.73,17.73,1851491,0.0,1.0
2018-05-18,18.18,18.45,18.01,18.45,1668128,18.18,18.45,18.01,18.45,1668128,0.0,1.0
2018-05-21,18.46,18.46,18.22,18.26,962040,18.46,18.46,18.22,18.26,962040,0.0,1.0
2018-05-22,18.35,18.6,18.3,18.5,833368,18.35,18.6,18.3,18.5,833368,0.0,1.0
2018-05-23,18.44,18.48,18.14,18.26,1580375,18.44,18.48,18.14,18.26,1580375,0.0,1.0
2018-05-24,18.65,18.75,18.19,18.27,2004732,18.65,18.75,18.19,18.27,2004732,0.0,1.0
2018-05-25,18.66,18.76,18.48,18.68,778021,18.66,18.76,18.48,18.68,778021,0.0,1.0
2018-05-29,18.68,18.84,18.51,18.51,979852,18.68,18.84,18.51,18.51,979852,0.0,1.0
2018-05-30,18.96,19.03,18.75,18.81,1200751,18.96,19.03,18.75,18.81,1200751,0.0,1.0
2018-05-31,18.79,19.09,18.66,19.08,1318741,18.79,19.09,18.66,19.08,1318741,0.0,1.0
2018-06-01,18.66,18.96,18.64,18.9,745312,18.66,18.96,18.64,18.9,745312,0.0,1.0
2018-06-04,18.73,18.88,18.62,18.79,1104578,18.73,18.88,18.62,18.79,1104578,0.0,1.0
2018-06-05,18.7,18.81,18.61,18.71,1034148,18.7,18.81,18.61,18.71,1034148,0.0,1.0
2018-06-06,18.78,18.82,18.62,18.79,780177,18.78,18.82,18.62,18.79,780177,0.0,1.0
2018-06-07,18.92,19.0,18.56,18.73,399897,18.92,19.0,18.56,18.73,399897,0.0,1.0
2018-06-08,18.99,19.06,18.88,18.93,526519,18.99,19.06,18.88,18.93,526519,0.0,1.0
2018-06-11,19.0,19.08,18.93,19.0,807667,19.0,19.08,18.93,19.0,807667,0.0,1.0
2018-06-12,18.94,19.07,18.78,18.98,552441,18.94,19.07,18.78,18.98,552441,0.0,1.0
2018-06-13,19.07,19.12,18.88,18.94,642577,19.07,19.12,18.88,18.94,642577,0.0,1.0
2018-06-14,19.19,19.24,19.02,19.15,712743,19.19,19.24,19.02,19.15,712743,0.0,1.0
2018-06-15,19.49,19.49,18.93,19.06,1541131,19.49,19.49,18.93,19.06,1541131,0.0,1.0
2018-06-18,19.73,19.84,19.28,19.37,1483160,19.73,19.84,19.28,19.37,1483160,0.0,1.0
2018-06-19,19.79,19.92,19.46,19.6,881666,19.79,19.92,19.46,19.6,881666,0.0,1.0
2018-06-20,19.91,19.95,19.59,19.82,804972,19.91,19.95,19.59,19.82,804972,0.0,1.0
2018-06-21,19.7,19.86,19.59,19.81,714630,19.7,19.86,19.59,19.81,714630,0.0,1.0
2018-06-22,19.89,20.03,19.74,19.75,1933721,19.89,20.03,19.74,19.75,1933721,0.0,1.0
2018-06-25,19.82,19.98,19.7,19.88,997075,19.82,19.98,19.7,19.88,997075,0.0,1.0
2018-06-26,20.35,20.36,19.68,19.82,1358612,20.35,20.36,19.68,19.82,1358612,0.0,1.0
2018-06-27,19.92,20.36,19.91,20.3,906149,19.92,20.36,19.91,20.3,906149,0.0,1.0
2018-06-28,19.9,19.98,19.79,19.92,894289,19.9,19.98,19.79,19.92,894289,0.0,1.0
2018-06-29,19.88,20.06,19.76,19.9,855419,19.88,20.06,19.76,19.9,855419,0.0,1.0
2018-07-02,19.7,19.88,19.5,19.82,952753,19.7,19.88,19.5,19.82,952753,0.0,1.0
2018-07-03,19.62,19.91,19.6,19.8,310912,19.62,19.91,19.6,19.8,310912,0.0,1.0
2018-07-05,19.88,19.92,19.61,19.7,961937,19.88,19.92,19.61,19.7,961937,0.0,1.0
2018-07-06,19.91,20.03,19.87,19.95,557810,19.91,20.03,19.87,19.95,557810,0.0,1.0
2018-07-09,20.09,20.19,19.94,19.99,565456,20.09,20.19,19.94,19.99,565456,0.0,1.0
2018-07-10,20.08,20.36,19.97,20.28,578820,20.08,20.36,19.97,20.28,578820,0.0,1.0
2018-07-11,19.86,20.19,19.86,20.03,488733,19.86,20.19,19.86,20.03,488733,0.0,1.0
2018-07-12,20.04,20.13,19.76,19.93,341863,20.04,20.13,19.76,19.93,341863,0.0,1.0
2018-07-13,19.82,20.05,19.73,20.05,332605,19.82,20.05,19.73,20.05,332605,0.0,1.0
2018-07-16,19.8,19.94,19.65,19.79,695931,19.8,19.94,19.65,19.79,695931,0.0,1.0
2018-07-17,19.94,19.98,19.66,19.8,441387,19.94,19.98,19.66,19.8,441387,0.0,1.0
2018-07-18,19.74,19.97,19.64,19.9,648010,19.74,19.97,19.64,19.9,648010,0.0,1.0
2018-07-19,19.81,19.82,19.64,19.72,548451,19.81,19.82,19.64,19.72,548451,0.0,1.0
2018-07-20,19.85,19.86,19.5,19.77,598388,19.85,19.86,19.5,19.77,598388,0.0,1.0
2018-07-23,20.04,20.08,19.74,19.82,659465,20.04,20.08,19.74,19.82,659465,0.0,1.0
2018-07-24,19.88,20.25,19.8,20.12,1162691,19.88,20.25,19.8,20.12,1162691,0.0,1.0
2018-07-25,19.96,19.99,19.57,19.89,576720,19.96,19.99,19.57,19.89,576720,0.0,1.0
2018-07-26,20.22,20.33,20.02,20.04,607969,20.22,20.33,20.02,20.04,607969,0.0,1.0
2018-07-27,20.0,20.28,19.98,20.18,778056,20.0,20.28,19.98,20.18,778056,0.0,1.0
2018-07-30,19.92,20.09,19.88,19.96,845949,19.92,20.09,19.88,19.96,845949,0.0,1.0
2018-07-31,20.09,20.2,19.88,20.03,691345,20.09,20.2,19.88,20.03,691345,0.0,1.0
2018-08-01,20.19,20.22,19.89,20.07,809649,20.19,20.22,19.89,20.07,809649,0.0,1.0
2018-08-02,20.2,20.22,19.97,20.11,600585,20.2,20.22,19.97,20.11,600585,0.0,1.0
2018-08-03,20.51,20.56,20.22,20.22,840158,20.51,20.56,20.22,20.22,840158,0.0,1.0
2018-08-06,20.51,20.78,20.44,20.5,944324,20.51,20.78,20.44,20.5,944324,0.0,1.0
2018-08-07,20.68,20.96,20.52,20.57,962700,20.68,20.96,20.52,20.57,962700,0.0,1.0
2018-08-08,20.5,20.75,20.36,20.61,1216660,20.5,20.75,20.36,20.61,1216660,0.0,1.0
2018-08-09,19.81,19.96,18.6,19.3,2615923,19.81,19.96,18.6,19.3,2615923,0.0,1.0
2018-08-10,20.07,20.11,19.58,19.73,973829,20.07,20.11,19.58,19.73,973829,0.0,1.0
2018-08-13,19.48,20.24,19.44,20.1,912219,19.48,20.24,19.44,20.1,912219,0.0,1.0
2018-08-14,19.62,19.86,19.43,19.52,673572,19.62,19.86,19.43,19.52,673572,0.0,1.0
2018-08-15,19.41,19.73,19.21,19.73,670077,19.41,19.73,19.21,19.73,670077,0.0,1.0
2018-08-16,19.59,19.68,19.46,19.47,715964,19.59,19.68,19.46,19.47,715964,0.0,1.0
2018-08-17,19.94,19.94,19.55,19.55,689787,19.94,19.94,19.55,19.55,689787,0.0,1.0
2018-08-20,20.0,20.15,19.98,20.0,781637,20.0,20.15,19.98,20.0,781637,0.0,1.0
2018-08-21,20.21,20.42,20.0,20.07,961641,20.21,20.42,20.0,20.07,961641,0.0,1.0
2018-08-22,20.33,20.34,20.05,20.18,662905,20.33,20.34,20.05,20.18,662905,0.0,1.0
2018-08-23,20.31,20.35,20.17,20.28,647935,20.31,20.35,20.17,20.28,647935,0.0,1.0
2018-08-24,20.37,20.5,20.29,20.34,661237,20.37,20.5,20.29,20.34,661237,0.0,1.0
2018-08-27,20.33,20.65,20.32,20.44,599619,20.33,20.65,20.32,20.44,599619,0.0,1.0
2018-08-28,20.18,20.32,20.03,20.3,497062,20.18,20.32,20.03,20.3,497062,0.0,1.0
2018-08-29,20.02,20.21,20.01,20.2,732881,20.02,20.21,20.01,20.2,732881,0.0,1.0
2018-08-30,19.94,20.03,19.79,19.97,529369,19.94,20.03,19.79,19.97,529369,0.0,1.0
2018-08-31,19.78,19.95,19.72,19.91,770519,19.78,19.95,19.72,19.91,770519,0.0,1.0
2018-09-04,19.59,19.76,19.44,19.76,991844,19.59,19.76,19.44,19.76,991844,0.0,1.0
2018-09-05,19.53,19.67,19.42,19.59,654848,19.53,19.67,19.42,19.59,654848,0.0,1.0
2018-09-06,19.18,19.61,19.17,19.57,725054,19.18,19.61,19.17,19.57,725054,0.0,1.0
2018-09-07,19.17,19.19,19.0,19.16,697198,19.17,19.19,19.0,19.16,697198,0.0,1.0
2018-09-10,19.08,19.41,19.07,19.2,527306,19.08,19.41,19.07,19.2,527306,0.0,1.0
2018-09-11,19.08,19.18,18.87,19.03,748997,19.08,19.18,18.87,19.03,748997,0.0,1.0
2018-09-12,19.26,19.28,19.06,19.09,841765,19.26,19.28,19.06,19.09,841765,0.0,1.0
2018-09-13,18.76,19.26,18.39,19.23,2171614,18.76,19.26,18.39,19.23,2171614,0.0,1.0
2018-09-14,18.78,19.09,18.66,18.73,1155570,18.78,19.09,18.66,18.73,1155570,0.0,1.0
2018-09-17,18.63,18.81,18.54,18.81,1267843,18.63,18.81,18.54,18.81,1267843,0.0,1.0
2018-09-18,18.47,18.7,18.41,18.63,1322173,18.47,18.7,18.41,18.63,1322173,0.0,1.0
2018-09-19,18.71,18.8,18.37,18.38,1066247,18.71,18.8,18.37,18.38,1066247,0.0,1.0
2018-09-20,18.86,18.9,18.55,18.77,743287,18.86,18.9,18.55,18.77,743287,0.0,1.0
2018-09-21,19.01,19.08,18.78,19.0,1781442,19.01,19.08,18.78,19.0,1781442,0.0,1.0
2018-09-24,18.77,19.06,18.63,18.98,713946,18.77,19.06,18.63,18.98,713946,0.0,1.0
2018-09-25,19.09,19.11,18.81,18.81,684004,19.09,19.11,18.81,18.81,684004,0.0,1.0
2018-09-26,18.89,19.15,18.84,19.09,578042,18.89,19.15,18.84,19.09,578042,0.0,1.0
2018-09-27,18.95,19.03,18.7,18.88,793408,18.95,19.03,18.7,18.88,793408,0.0,1.0
2018-09-28,19.32,19.37,18.95,18.95,1009863,19.32,19.37,18.95,18.95,1009863,0.0,1.0
2018-10-01,18.81,19.41,18.71,19.38,1181468,18.81,19.41,18.71,19.38,1181468,0.0,1.0
2018-10-02,19.27,19.27,18.82,18.82,738633,19.27,19.27,18.82,18.82,738633,0.0,1.0
2018-10-03,19.38,19.57,19.27,19.33,610769,19.38,19.57,19.27,19.33,610769,0.0,1.0
2018-10-04,19.25,19.43,19.19,19.31,506883,19.25,19.43,19.19,19.31,506883,0.0,1.0
2018-10-05,19.28,19.36,19.06,19.29,797556,19.28,19.36,19.06,19.29,797556,0.0,1.0
2018-10-08,19.63,19.72,19.22,19.31,885393,19.63,19.72,19.22,19.31,885393,0.0,1.0
2018-10-09,19.15,19.72,19.12,19.59,882010,19.15,19.72,19.12,19.59,882010,0.0,1.0
2018-10-10,18.81,19.21,18.81,19.16,1139537,18.81,19.21,18.81,19.16,1139537,0.0,1.0
2018-10-11,18.59,18.89,18.51,18.75,1269154,18.59,18.89,18.51,18.75,1269154,0.0,1.0
2018-10-12,18.95,19.0,18.64,18.73,975639,18.95,19.0,18.64,18.73,975639,0.0,1.0
2018-10-15,19.47,19.67,18.91,18.91,1270766,19.47,19.67,18.91,18.91,1270766,0.0,1.0
2018-10-16,19.99,20.04,19.41,19.52,1734131,19.99,20.04,19.41,19.52,1734131,0.0,1.0
2018-10-17,19.86,19.95,19.49,19.87,1310661,19.86,19.95,19.49,19.87,1310661,0.0,1.0
2018-10-18,19.68,20.02,19.6,19.74,1027998,19.68,20.02,19.6,19.74,1027998,0.0,1.0
2018-10-19,19.88,20.0,19.7,19.7,1197335,19.88,20.0,19.7,19.7,1197335,0.0,1.0
2018-10-22,19.68,20.03,19.58,19.93,1404653,19.68,20.03,19.58,19.93,1404653,0.0,1.0
2018-10-23,19.77,19.82,19.21,19.4,1330296,19.77,19.82,19.21,19.4,1330296,0.0,1.0
2018-10-24,19.08,20.02,19.08,19.83,1386610,19.08,20.02,19.08,19.83,1386610,0.0,1.0
2018-10-25,19.48,19.69,19.05,19.18,1302689,19.48,19.69,19.05,19.18,1302689,0.0,1.0
2018-10-26,19.24,19.57,18.91,19.32,1042268,19.24,19.57,18.91,19.32,1042268,0.0,1.0
2018-10-29,19.85,19.99,19.32,19.32,1819608,19.85,19.99,19.32,19.32,1819608,0.0,1.0
2018-10-30,20.57,20.64,19.86,19.86,1360797,20.57,20.64,19.86,19.86,1360797,0.0,1.0
2018-10-31,20.66,20.8,20.45,20.65,1830444,20.66,20.8,20.45,20.65,1830444,0.0,1.0
2018-11-01,21.1,21.16,20.61,20.71,1663302,21.1,21.16,20.61,20.71,1663302,0.0,1.0
2018-11-02,20.97,21.51,20.84,21.19,2046918,20.97,21.51,20.84,21.19,2046918,0.0,1.0
2018-11-05,20.63,21.09,20.61,21.05,2548985,20.63,21.09,20.61,21.05,2548985,0.0,1.0
2018-11-06,20.67,20.71,20.3,20.46,2711922,20.67,20.71,20.3,20.46,2711922,0.0,1.0
2018-11-07,21.62,22.11,19.77,19.77,2782420,21.62,22.11,19.77,19.77,2782420,0.0,1.0
2018-11-08,21.72,21.77,21.24,21.64,1455133,21.72,21.77,21.24,21.64,1455133,0.0,1.0
2018-11-09,21.48,21.81,21.36,21.67,1215148,21.48,21.81,21.36,21.67,1215148,0.0,1.0
2018-11-12,21.13,21.75,21.06,21.49,2644835,21.13,21.75,21.06,21.49,2644835,0.0,1.0
2018-11-13,20.81,21.22,20.79,21.17,1622844,20.81,21.22,20.79,21.17,1622844,0.0,1.0
2018-11-14,20.48,20.89,20.15,20.89,1432729,20.48,20.89,20.15,20.89,1432729,0.0,1.0
2018-11-15,20.3,20.52,20.19,20.4,816094,20.3,20.52,20.19,20.4,816094,0.0,1.0
2018-11-16,20.06,20.29,20.0,20.16,2725739,20.06,20.29,20.0,20.16,2725739,0.0,1.0
2018-11-19,21.47,21.6,20.5,20.5,2151947,21.47,21.6,20.5,20.5,2151947,0.0,1.0
2018-11-20,20.95,21.5,20.9,21.37,968838,20.95,21.5,20.9,21.37,968838,0.0,1.0
2018-11-21,21.21,21.37,21.0,21.14,703642,21.21,21.37,21.0,21.14,703642,0.0,1.0
2018-11-23,21.1,21.28,20.95,21.04,292943,21.1,21.28,20.95,21.04,292943,0.0,1.0
2018-11-26,21.41,21.47,21.18,21.2,1100003,21.41,21.47,21.18,21.2,1100003,0.0,1.0
2018-11-27,22.31,22.38,21.35,21.43,1861670,22.31,22.38,21.35,21.43,1861670,0.0,1.0
2018-11-28,22.11,22.37,21.83,22.32,1972090,22.11,22.37,21.83,22.32,1972090,0.0,1.0
2018-11-29,21.89,22.2,21.78,22.03,1053748,21.89,22.2,21.78,22.03,1053748,0.0,1.0
2018-11-30,21.88,22.01,21.58,21.84,1169898,21.88,22.01,21.58,21.84,1169898,0.0,1.0
2018-12-03,21.87,22.21,21.53,22.18,942764,21.87,22.21,21.53,22.18,942764,0.0,1.0
2018-12-04,21.46,22.07,21.43,21.88,1109944,21.46,22.07,21.43,21.88,1109944,0.0,1.0
2018-12-06,21.43,21.47,20.88,21.23,927788,21.43,21.47,20.88,21.23,927788,0.0,1.0
2018-12-07,21.44,21.83,21.2,21.5,989324,21.44,21.83,21.2,21.5,989324,0.0,1.0
2018-12-10,20.83,21.52,20.75,21.47,1079960,20.83,21.52,20.75,21.47,1079960,0.0,1.0
2018-12-11,20.98,21.11,20.7,21.04,729724,20.98,21.11,20.7,21.04,729724,0.0,1.0
2018-12-12,21.23,21.35,21.04,21.15,842709,21.23,21.35,21.04,21.15,842709,0.0,1.0
2018-12-13,21.25,21.44,21.06,21.19,1368790,21.25,21.44,21.06,21.19,1368790,0.0,1.0
2018-12-14,20.88,21.41,20.81,21.12,1259758,20.88,21.41,20.81,21.12,1259758,0.0,1.0
2018-12-17,20.11,20.83,19.74,20.83,2019344,20.11,20.83,19.74,20.83,2019344,0.0,1.0
2018-12-18,20.13,20.31,19.98,20.25,1163938,20.13,20.31,19.98,20.25,1163938,0.0,1.0
2018-12-19,19.6,20.27,19.51,20.21,712869,19.6,20.27,19.51,20.21,712869,0.0,1.0
2018-12-20,19.3,19.68,19.05,19.53,881392,19.3,19.68,19.05,19.53,881392,0.0,1.0
2018-12-21,18.77,19.31,18.72,19.3,3273025,18.77,19.31,18.72,19.3,3273025,0.0,1.0
2018-12-24,18.12,18.72,18.1,18.71,499042,18.12,18.72,18.1,18.71,499042,0.0,1.0
2018-12-26,18.89,18.9,17.99,18.2,824892,18.89,18.9,17.99,18.2,824892,0.0,1.0
2018-12-27,19.07,19.08,18.45,18.61,750569,19.07,19.08,18.45,18.61,750569,0.0,1.0
2018-12-28,19.04,19.29,18.78,19.12,918597,19.04,19.29,18.78,19.12,918597,0.0,1.0
2018-12-31,19.24,19.24,18.745,19.12,945635,19.24,19.24,18.745,19.12,945635,0.0,1.0
2019-01-02,19.21,19.46,18.8,19.01,1039348,19.21,19.46,18.8,19.01,1039348,0.0,1.0
2019-01-03,19.12,19.51,18.87,19.18,773425,19.12,19.51,18.87,19.18,773425,0.0,1.0
2019-01-04,19.69,19.77,19.23,19.3,1044297,19.69,19.77,19.23,19.3,1044297,0.0,1.0
2019-01-07,19.65,19.86,19.55,19.69,799047,19.65,19.86,19.55,19.69,799047,0.0,1.0
2019-01-08,20.06,20.21,19.7,19.84,724612,20.06,20.21,19.7,19.84,724612,0.0,1.0
2019-01-09,20.17,20.25,19.75,20.09,1680691,20.17,20.25,19.75,20.09,1680691,0.0,1.0
2019-01-10,20.58,20.8,19.97,20.11,1837911,20.58,20.8,19.97,20.11,1837911,0.0,1.0
2019-01-11,20.46,20.58,20.15,20.43,713566,20.46,20.58,20.15,20.43,713566,0.0,1.0
2019-01-14,20.28,20.63,20.26,20.36,520741,20.28,20.63,20.26,20.36,520741,0.0,1.0
2019-01-15,20.64,20.68,20.19,20.38,637097,20.64,20.68,20.19,20.38,637097,0.0,1.0
2019-01-16,20.5,20.9,20.47,20.71,554858,20.5,20.9,20.47,20.71,554858,0.0,1.0
2019-01-17,20.84,20.95,20.43,20.52,795875,20.84,20.95,20.43,20.52,795875,0.0,1.0
2019-01-18,21.49,21.5,20.97,20.99,1665525,21.49,21.5,20.97,20.99,1665525,0.0,1.0
2019-01-22,21.24,21.48,20.98,21.34,1375353,21.24,21.48,20.98,21.34,1375353,0.0,1.0
2019-01-23,20.96,21.37,20.74,21.31,848496,20.96,21.37,20.74,21.31,848496,0.0,1.0
2019-01-24,20.88,21.05,20.79,20.88,493075,20.88,21.05,20.79,20.88,493075,0.0,1.0
2019-01-25,21.0,21.2,20.94,21.01,591252,21.0,21.2,20.94,21.01,591252,0.0,1.0
2019-01-28,20.98,21.09,20.79,20.85,495693,20.98,21.09,20.79,20.85,495693,0.0,1.0
2019-01-29,21.04,21.24,20.93,21.07,506448,21.04,21.24,20.93,21.07,506448,0.0,1.0
2019-01-30,21.2,21.46,21.03,21.18,768633,21.2,21.46,21.03,21.18,768633,0.0,1.0
2019-01-31,21.27,21.5,21.18,21.18,1487908,21.27,21.5,21.18,21.18,1487908,0.0,1.0
2019-02-01,21.31,21.54,21.3,21.32,1356857,21.31,21.54,21.3,21.32,1356857,0.0,1.0
2019-02-04,21.34,21.57,21.26,21.28,1049991,21.34,21.57,21.26,21.28,1049991,0.0,1.0
2019-02-05,21.26,21.47,21.23,21.23,1065669,21.26,21.47,21.23,21.23,1065669,0.0,1.0
2019-02-06,21.53,21.61,21.17,21.26,992333,21.53,21.61,21.17,21.26,992333,0.0,1.0
2019-02-07,21.55,21.56,21.15,21.37,571021,21.55,21.56,21.15,21.37,571021,0.0,1.0
2019-02-08,21.29,21.55,21.19,21.54,594164,21.29,21.55,21.19,21.54,594164,0.0,1.0
2019-02-11,21.07,21.39,21.07,21.29,1278326,21.07,21.39,21.07,21.29,1278326,0.0,1.0
2019-02-12,21.21,21.71,21.09,21.23,2506695,21.21,21.71,21.09,21.23,2506695,0.0,1.0
2019-02-13,21.1,21.42,21.09,21.22,929530,21.1,21.42,21.09,21.22,929530,0.0,1.0
2019-02-14,21.54,21.65,21.02,21.02,1707981,21.54,21.65,21.02,21.02,1707981,0.0,1.0
2019-02-15,21.5,21.81,21.4,21.7,895386,21.5,21.81,21.4,21.7,895386,0.0,1.0
2019-02-19,21.63,21.65,21.36,21.44,724722,21.63,21.65,21.36,21.44,724722,0.0,1.0
2019-02-20,21.83,21.87,21.55,21.57,881113,21.83,21.87,21.55,21.57,881113,0.0,1.0
2019-02-21,21.98,22.16,21.61,21.83,713655,21.98,22.16,21.61,21.83,713655,0.0,1.0
2019-02-22,22.16,22.25,21.77,21.98,1182892,22.16,22.25,21.77,21.98,1182892,0.0,1.0
2019-02-25,21.7,22.3,21.69,22.23,1353244,21.7,22.3,21.69,22.23,1353244,0.0,1.0
2019-02-26,21.65,21.93,21.59,21.76,965366,21.65,21.93,21.59,21.76,965366,0.0,1.0
2019-02-27,21.75,21.76,21.38,21.63,1238575,21.75,21.76,21.38,21.63,1238575,0.0,1.0
2019-02-28,21.98,22.62,21.52,21.75,1822398,21.98,22.62,21.52,21.75,1822398,0.0,1.0
2019-03-01,22.07,22.23,21.62,22.1,1285439,22.07,22.23,21.62,22.1,1285439,0.0,1.0
2019-03-04,21.73,22.09,21.53,22.05,1251918,21.73,22.09,21.53,22.05,1251918,0.0,1.0
2019-03-05,21.77,22.03,21.51,21.69,1028138,21.77,22.03,21.51,21.69,1028138,0.0,1.0
2019-03-06,21.19,21.8,21.17,21.8,1102597,21.19,21.8,21.17,21.8,1102597,0.0,1.0
2019-03-07,21.29,21.35,20.9,21.15,1238339,21.29,21.35,20.9,21.15,1238339,0.0,1.0
2019-03-08,20.98,21.32,20.84,21.24,869575,20.98,21.32,20.84,21.24,869575,0.0,1.0
2019-03-11,21.23,21.33,20.96,21.04,1693077,21.23,21.33,20.96,21.04,1693077,0.0,1.0
2019-03-12,21.28,21.67,21.17,21.45,971652,21.28,21.67,21.17,21.45,971652,0.0,1.0
2019-03-13,21.38,21.55,21.26,21.34,936513,21.38,21.55,21.26,21.34,936513,0.0,1.0
2019-03-14,21.2,21.53,21.16,21.42,695150,21.2,21.53,21.16,21.42,695150,0.0,1.0
2019-03-15,21.31,21.45,21.18,21.24,1867373,21.31,21.45,21.18,21.24,1867373,0.0,1.0
2019-03-18,21.29,21.4,21.09,21.32,859494,21.29,21.4,21.09,21.32,859494,0.0,1.0
2019-03-19,21.08,21.48,21.03,21.35,694296,21.08,21.48,21.03,21.35,694296,0.0,1.0
2019-03-20,20.65,21.13,20.54,21.05,1941895,20.65,21.13,20.54,21.05,1941895,0.0,1.0
2019-03-21,21.12,21.17,20.68,20.68,951968,21.12,21.17,20.68,20.68,951968,0.0,1.0
2019-03-22,20.81,21.12,20.66,21.0,742871,20.81,21.12,20.66,21.0,742871,0.0,1.0
2019-03-25,20.99,21.06,20.44,20.73,2093990,20.99,21.06,20.44,20.73,2093990,0.0,1.0
2019-03-26,21.08,21.32,20.99,21.09,1280346,21.08,21.32,20.99,21.09,1280346,0.0,1.0
2019-03-27,21.29,21.57,20.9,21.03,1228727,21.29,21.57,20.9,21.03,1228727,0.0,1.0
2019-03-28,21.54,21.59,21.24,21.31,716510,21.54,21.59,21.24,21.31,716510,0.0,1.0
2019-03-29,21.65,21.79,21.53,21.65,949296,21.65,21.79,21.53,21.65,949296,0.0,1.0
2019-04-01,21.46,21.74,21.35,21.7,744463,21.46,21.74,21.35,21.7,744463,0.0,1.0
2019-04-02,21.1,21.47,21.08,21.47,651609,21.1,21.47,21.08,21.47,651609,0.0,1.0
2019-04-03,21.3,21.38,21.06,21.17,754203,21.3,21.38,21.06,21.17,754203,0.0,1.0
2019-04-04,21.78,21.8,21.3,21.36,592113,21.78,21.8,21.3,21.36,592113,0.0,1.0
2019-04-05,21.97,22.0,21.78,21.78,656051,21.97,22.0,21.78,21.78,656051,0.0,1.0
2019-04-08,21.86,21.98,21.71,21.87,633176,21.86,21.98,21.71,21.87,633176,0.0,1.0
2019-04-09,21.53,21.93,21.47,21.85,631061,21.53,21.93,21.47,21.85,631061,0.0,1.0
2019-04-10,21.83,21.89,21.42,21.47,774113,21.83,21.89,21.42,21.47,774113,0.0,1.0
2019-04-11,21.79,21.96,21.71,21.83,278497,21.79,21.96,21.71,21.83,278497,0.0,1.0
2019-04-12,22.05,22.11,21.76,21.8,1217217,22.05,22.11,21.76,21.8,1217217,0.0,1.0
2019-04-15,22.15,22.16,21.76,22.1,580762,22.15,22.16,21.76,22.1,580762,0.0,1.0
2019-04-16,22.06,22.3,22.04,22.22,699620,22.06,22.3,22.04,22.22,699620,0.0,1.0
2019-04-17,21.78,22.08,21.66,22.03,1055087,21.78,22.08,21.66,22.03,1055087,0.0,1.0
2019-04-18,21.73,21.9,21.6,21.78,510985,21.73,21.9,21.6,21.78,510985,0.0,1.0
2019-04-22,21.6,21.72,21.46,21.71,548152,21.6,21.72,21.46,21.71,548152,0.0,1.0
2019-04-23,21.74,21.88,21.62,21.63,709363,21.74,21.88,21.62,21.63,709363,0.0,1.0
2019-04-24,21.43,21.78,21.21,21.75,841818,21.43,21.78,21.21,21.75,841818,0.0,1.0
2019-04-25,20.92,21.34,20.85,21.34,1207259,20.92,21.34,20.85,21.34,1207259,0.0,1.0
2019-04-26,21.0,21.04,20.82,20.99,789866,21.0,21.04,20.82,20.99,789866,0.0,1.0
2019-04-29,21.63,21.63,21.0,21.04,920387,21.63,21.63,21.0,21.04,920387,0.0,1.0
2019-04-30,21.81,22.0,21.63,21.63,1119851,21.81,22.0,21.63,21.63,1119851,0.0,1.0
2019-05-01,21.46,21.84,21.4,21.73,1572261,21.46,21.84,21.4,21.73,1572261,0.0,1.0
2019-05-02,21.17,21.54,21.1,21.46,677535,21.17,21.54,21.1,21.46,677535,0.0,1.0
2019-05-03,21.17,21.34,20.85,21.21,878604,21.17,21.34,20.85,21.21,878604,0.0,1.0
2019-05-06,21.15,21.22,20.9,20.9,799079,21.15,21.22,20.9,20.9,799079,0.0,1.0
2019-05-07,20.76,21.14,20.48,21.02,1025310,20.76,21.14,20.48,21.02,1025310,0.0,1.0
2019-05-08,20.35,20.86,20.32,20.81,647806,20.35,20.86,20.32,20.81,647806,0.0,1.0
2019-05-09,20.6,20.69,19.75,19.79,1194405,20.6,20.69,19.75,19.79,1194405,0.0,1.0
2019-05-10,20.54,20.58,19.96,20.42,1095298,20.54,20.58,19.96,20.42,1095298,0.0,1.0
2019-05-13,20.18,20.37,20.04,20.21,1159777,20.18,20.37,20.04,20.21,1159777,0.0,1.0
2019-05-14,20.19,20.4,20.06,20.16,1662397,20.19,20.4,20.06,20.16,1662397,0.0,1.0
2019-05-15,20.22,20.25,19.93,20.05,578920,20.22,20.25,19.93,20.05,578920,0.0,1.0
2019-05-16,20.59,20.79,20.22,20.26,1432202,20.59,20.79,20.22,20.26,1432202,0.0,1.0
2019-05-17,20.18,20.71,20.16,20.48,767085,20.18,20.71,20.16,20.48,767085,0.0,1.0
2019-05-20,19.96,20.1,19.87,20.05,623526,19.96,20.1,19.87,20.05,623526,0.0,1.0
2019-05-21,20.04,20.18,19.97,20.06,891221,20.04,20.18,19.97,20.06,891221,0.0,1.0
2019-05-22,20.13,20.15,19.91,19.94,1065816,20.13,20.15,19.91,19.94,1065816,0.0,1.0
2019-05-23,19.35,19.96,19.24,19.96,1139206,19.35,19.96,19.24,19.96,1139206,0.0,1.0
2019-05-24,19.26,19.56,19.25,19.44,614316,19.26,19.56,19.25,19.44,614316,0.0,1.0
2019-05-28,18.98,19.31,18.97,19.21,598970,18.98,19.31,18.97,19.21,598970,0.0,1.0
2019-05-29,19.31,19.33,18.77,18.84,1629041,19.31,19.33,18.77,18.84,1629041,0.0,1.0
2019-05-30,19.18,19.54,19.12,19.39,1004036,19.18,19.54,19.12,19.39,1004036,0.0,1.0
2019-05-31,18.9,18.99,18.63,18.96,1535945,18.9,18.99,18.63,18.96,1535945,0.0,1.0
2019-06-03,19.23,19.4,18.79,18.95,1145641,19.23,19.4,18.79,18.95,1145641,0.0,1.0
2019-06-04,19.51,19.61,19.38,19.43,928047,19.51,19.61,19.38,19.43,928047,0.0,1.0
2019-06-05,19.24,19.61,19.16,19.5,1083884,19.24,19.61,19.16,19.5,1083884,0.0,1.0
2019-06-06,19.35,19.47,19.1,19.21,849309,19.35,19.47,19.1,19.21,849309,0.0,1.0
2019-06-07,19.24,19.56,19.23,19.44,770869,19.24,19.56,19.23,19.44,770869,0.0,1.0
2019-06-10,19.42,19.47,19.19,19.28,791065,19.42,19.47,19.19,19.28,791065,0.0,1.0
2019-06-11,19.44,19.62,19.29,19.49,555591,19.44,19.62,19.29,19.49,555591,0.0,1.0
2019-06-12,19.25,19.44,19.2,19.4,719244,19.25,19.44,19.2,19.4,719244,0.0,1.0
2019-06-13,19.74,19.77,19.33,19.33,1135557,19.74,19.77,19.33,19.33,1135557,0.0,1.0
2019-06-14,19.49,19.72,19.31,19.65,565587,19.49,19.72,19.31,19.65,565587,0.0,1.0
2019-06-17,19.45,19.68,19.43,19.48,872817,19.45,19.68,19.43,19.48,872817,0.0,1.0
2019-06-18,19.82,20.06,19.52,19.52,630447,19.82,20.06,19.52,19.52,630447,0.0,1.0
2019-06-19,20.14,20.18,19.81,19.9,943173,20.14,20.18,19.81,19.9,943173,0.0,1.0
2019-06-20,20.38,20.5,20.18,20.34,1083265,20.38,20.5,20.18,20.34,1083265,0.0,1.0
2019-06-21,20.19,20.32,20.06,20.27,993609,20.19,20.32,20.06,20.27,993609,0.0,1.0
2019-06-24,20.16,20.37,20.1,20.24,828187,20.16,20.37,20.1,20.24,828187,0.0,1.0
2019-06-25,19.94,20.27,19.94,20.13,754854,19.94,20.27,19.94,20.13,754854,0.0,1.0
2019-06-26,19.82,20.06,19.79,19.92,618520,19.82,20.06,19.79,19.92,618520,0.0,1.0
2019-06-27,20.02,20.04,19.71,19.78,808064,20.02,20.04,19.71,19.78,808064,0.0,1.0
2019-06-28,19.89,20.24,19.77,20.03,1750117,19.89,20.24,19.77,20.03,1750117,0.0,1.0
2019-07-01,19.86,20.21,19.74,20.15,830747,19.86,20.21,19.74,20.15,830747,0.0,1.0
2019-07-02,19.86,19.93,19.7,19.86,539786,19.86,19.93,19.7,19.86,539786,0.0,1.0
2019-07-03,19.76,19.98,19.74,19.93,252792,19.76,19.98,19.74,19.93,252792,0.0,1.0
2019-07-05,19.94,20.01,19.62,19.72,388497,19.94,20.01,19.62,19.72,388497,0.0,1.0
2019-07-08,19.89,19.96,19.83,19.9,483663,19.89,19.96,19.83,19.9,483663,0.0,1.0
2019-07-09,19.94,20.04,19.71,19.86,627374,19.94,20.04,19.71,19.86,627374,0.0,1.0
2019-07-10,19.99,20.18,19.86,19.99,402725,19.99,20.18,19.86,19.99,402725,0.0,1.0
2019-07-11,19.96,20.02,19.87,19.99,654882,19.96,20.02,19.87,19.99,654882,0.0,1.0
2019-07-12,20.28,20.43,19.95,20.03,636724,20.28,20.43,19.95,20.03,636724,0.0,1.0
2019-07-15,19.94,20.3,19.85,20.3,463187,19.94,20.3,19.85,20.3,463187,0.0,1.0
2019-07-16,19.75,19.93,19.57,19.93,503351,19.75,19.93,19.57,19.93,503351,0.0,1.0
2019-07-17,19.72,19.84,19.62,19.72,584947,19.72,19.84,19.62,19.72,584947,0.0,1.0
2019-07-18,19.82,19.93,19.5,19.7,435875,19.82,19.93,19.5,19.7,435875,0.0,1.0
2019-07-19,19.76,20.02,19.75,19.77,558836,19.76,20.02,19.75,19.77,558836,0.0,1.0
2019-07-22,19.62,19.94,19.62,19.78,421618,19.62,19.94,19.62,19.78,421618,0.0,1.0
2019-07-23,19.86,19.9,19.68,19.68,422933,19.86,19.9,19.68,19.68,422933,0.0,1.0
2019-07-24,19.89,19.92,19.68,19.76,460264,19.89,19.92,19.68,19.76,460264,0.0,1.0
2019-07-25,20.08,20.24,19.85,19.93,953909,20.08,20.24,19.85,19.93,953909,0.0,1.0
2019-07-26,20.43,20.64,20.12,20.13,888378,20.43,20.64,20.12,20.13,888378,0.0,1.0
2019-07-29,20.4,20.57,20.34,20.42,791281,20.4,20.57,20.34,20.42,791281,0.0,1.0
2019-07-30,20.46,20.49,20.25,20.34,971344,20.46,20.49,20.25,20.34,971344,0.0,1.0
2019-07-31,20.33,20.7,20.12,20.49,1397067,20.33,20.7,20.12,20.49,1397067,0.0,1.0
2019-08-01,20.23,20.86,20.12,20.41,666711,20.23,20.86,20.12,20.41,666711,0.0,1.0
2019-08-02,20.0,20.14,19.86,20.14,790975,20.0,20.14,19.86,20.14,790975,0.0,1.0
2019-08-05,19.56,20.02,19.41,19.7,1188436,19.56,20.02,19.41,19.7,1188436,0.0,1.0
2019-08-06,19.63,19.91,19.5,19.61,542860,19.63,19.91,19.5,19.61,542860,0.0,1.0
2019-08-07,19.68,19.77,19.15,19.5,751613,19.68,19.77,19.15,19.5,751613,0.0,1.0
2019-08-08,20.35,20.91,19.43,20.5,849261,20.35,20.91,19.43,20.5,849261,0.0,1.0
2019-08-09,19.95,20.27,19.59,20.2,938305,19.95,20.27,19.59,20.2,938305,0.0,1.0
2019-08-12,19.46,19.88,19.41,19.77,784395,19.46,19.88,19.41,19.77,784395,0.0,1.0
2019-08-13,19.52,20.06,19.38,19.46,485439,19.52,20.06,19.38,19.46,485439,0.0,1.0
2019-08-14,18.9,19.43,18.86,19.24,754302,18.9,19.43,18.86,19.24,754302,0.0,1.0
2019-08-15,18.64,19.05,18.61,18.95,685466,18.64,19.05,18.61,18.95,685466,0.0,1.0
2019-08-16,18.97,19.11,18.74,18.74,665662,18.97,19.11,18.74,18.74,665662,0.0,1.0
2019-08-19,19.14,19.25,19.05,19.15,768607,19.14,19.25,19.05,19.15,768607,0.0,1.0
2019-08-20,18.91,19.08,18.89,19.08,795666,18.91,19.08,18.89,19.08,795666,0.0,1.0
2019-08-21,18.99,19.22,18.91,19.06,544718,18.99,19.22,18.91,19.06,544718,0.0,1.0
2019-08-22,18.93,19.26,18.93,19.03,480459,18.93,19.26,18.93,19.03,480459,0.0,1.0
2019-08-23,18.41,18.9,18.36,18.78,747099,18.41,18.9,18.36,18.78,747099,0.0,1.0
2019-08-26,18.56,18.65,18.43,18.6,523586,18.56,18.65,18.43,18.6,523586,0.0,1.0
2019-08-27,18.29,18.68,18.23,18.68,741899,18.29,18.68,18.23,18.68,741899,0.0,1.0
2019-08-28,18.41,18.58,18.2,18.21,647095,18.41,18.58,18.2,18.21,647095,0.0,1.0
2019-08-29,18.59,18.75,18.53,18.53,551778,18.59,18.75,18.53,18.53,551778,0.0,1.0
2019-08-30,18.6,18.9,18.51,18.65,573811,18.6,18.9,18.51,18.65,573811,0.0,1.0
2019-09-03,18.44,18.64,18.24,18.5,966695,18.44,18.64,18.24,18.5,966695,0.0,1.0
2019-09-04,18.55,18.66,18.46,18.51,893891,18.55,18.66,18.46,18.51,893891,0.0,1.0
2019-09-05,18.86,19.13,18.72,18.72,1015401,18.86,19.13,18.72,18.72,1015401,0.0,1.0
2019-09-06,18.92,19.09,18.74,18.93,1029354,18.92,19.09,18.74,18.93,1029354,0.0,1.0
2019-09-09,19.2,19.25,18.98,18.98,1375490,19.2,19.25,18.98,18.98,1375490,0.0,1.0
2019-09-10,19.2,19.36,18.99,19.19,903685,19.2,19.36,18.99,19.19,903685,0.0,1.0
2019-09-11,19.8,19.83,19.16,19.31,1819840,19.8,19.83,19.16,19.31,1819840,0.0,1.0
2019-09-12,20.14,20.32,19.65,19.93,1553915,20.14,20.32,19.65,19.93,1553915,0.0,1.0
2019-09-13,20.3,20.56,20.2,20.22,1002932,20.3,20.56,20.2,20.22,1002932,0.0,1.0
2019-09-16,20.21,20.45,20.16,20.19,843327,20.21,20.45,20.16,20.19,843327,0.0,1.0
2019-09-17,20.21,20.33,20.0,20.13,710004,20.21,20.33,20.0,20.13,710004,0.0,1.0
2019-09-18,20.14,20.2,19.93,20.19,492211,20.14,20.2,19.93,20.19,492211,0.0,1.0
2019-09-19,19.94,20.25,19.94,20.24,621422,19.94,20.25,19.94,20.24,621422,0.0,1.0
2019-09-20,19.8,20.06,19.74,19.98,1512510,19.8,20.06,19.74,19.98,1512510,0.0,1.0
2019-09-23,19.74,19.97,19.67,19.74,657885,19.74,19.97,19.67,19.74,657885,0.0,1.0
2019-09-24,19.22,19.87,19.2,19.77,844420,19.22,19.87,19.2,19.77,844420,0.0,1.0
2019-09-25,19.48,19.57,19.22,19.25,620151,19.48,19.57,19.22,19.25,620151,0.0,1.0
2019-09-26,19.37,19.57,19.23,19.5,435518,19.37,19.57,19.23,19.5,435518,0.0,1.0
2019-09-27,18.89,19.42,18.81,19.42,571074,18.89,19.42,18.81,19.42,571074,0.0,1.0
2019-09-30,19.13,19.25,18.91,18.91,1433365,19.13,19.25,18.91,18.91,1433365,0.0,1.0
2019-10-01,18.64,19.37,18.64,19.24,745979,18.64,19.37,18.64,19.24,745979,0.0,1.0
2019-10-02,18.62,18.64,18.38,18.52,1574114,18.62,18.64,18.38,18.52,1574114,0.0,1.0
2019-10-03,18.53,18.73,18.32,18.6,823161,18.53,18.73,18.32,18.6,823161,0.0,1.0
2019-10-04,18.78,18.79,18.48,18.51,614843,18.78,18.79,18.48,18.51,614843,0.0,1.0
2019-10-07,18.68,18.89,18.56,18.68,771406,18.68,18.89,18.56,18.68,771406,0.0,1.0
2019-10-08,18.46,18.59,18.3,18.58,1084032,18.46,18.59,18.3,18.58,1084032,0.0,1.0
2019-10-09,18.62,18.69,18.45,18.58,715520,18.62,18.69,18.45,18.58,715520,0.0,1.0
2019-10-10,18.48,18.73,18.45,18.69,1070500,18.48,18.73,18.45,18.69,1070500,0.0,1.0
2019-10-11,18.94,19.12,18.58,18.66,1132481,18.94,19.12,18.58,18.66,1132481,0.0,1.0
2019-10-14,19.01,19.04,18.79,18.9,887291,19.01,19.04,18.79,18.9,887291,0.0,1.0
2019-10-15,19.02,19.23,18.89,18.99,762124,19.02,19.23,18.89,18.99,762124,0.0,1.0
2019-10-16,18.91,19.06,18.89,19.0,663245,18.91,19.06,18.89,19.0,663245,0.0,1.0
2019-10-17,19.13,19.13,18.81,18.93,998976,19.13,19.13,18.81,18.93,998976,0.0,1.0
2019-10-18,18.92,19.26,18.9,19.11,716929,18.92,19.26,18.9,19.11,716929,0.0,1.0
2019-10-21,18.97,19.25,18.89,19.01,839818,18.97,19.25,18.89,19.01,839818,0.0,1.0
2019-10-22,18.88,19.02,18.71,18.88,1238985,18.88,19.02,18.71,18.88,1238985,0.0,1.0
2019-10-23,18.84,19.02,18.82,18.9,787690,18.84,19.02,18.82,18.9,787690,0.0,1.0
2019-10-24,18.92,19.1,18.69,18.86,707736,18.92,19.1,18.69,18.86,707736,0.0,1.0
2019-10-25,18.99,19.02,18.77,18.88,423186,18.99,19.02,18.77,18.88,423186,0.0,1.0
2019-10-28,19.41,19.48,19.07,19.07,744179,19.41,19.48,19.07,19.07,744179,0.0,1.0
2019-10-29,19.3,19.44,19.19,19.31,868611,19.3,19.44,19.19,19.31,868611,0.0,1.0
2019-10-30,19.27,19.36,19.17,19.36,513976,19.27,19.36,19.17,19.36,513976,0.0,1.0
2019-10-31,19.3,19.37,19.08,19.27,672519,19.3,19.37,19.08,19.27,672519,0.0,1.0
2019-11-01,19.77,19.81,19.47,19.47,687667,19.77,19.81,19.47,19.47,687667,0.0,1.0
2019-11-04,20.15,20.17,19.75,19.91,678859,20.15,20.17,19.75,19.91,678859,0.0,1.0
2019-11-05,20.07,20.34,20.02,20.27,635045,20.07,20.34,20.02,20.27,635045,0.0,1.0
2019-11-06,20.25,20.37,20.0,20.12,1186224,20.25,20.37,20.0,20.12,1186224,0.0,1.0
2019-11-07,22.03,22.51,20.29,20.29,1930810,22.03,22.51,20.29,20.29,1930810,0.0,1.0
2019-11-08,22.6,22.68,21.91,22.06,1232057,22.6,22.68,21.91,22.06,1232057,0.0,1.0
2019-11-11,22.97,22.97,22.47,22.59,866444,22.97,22.97,22.47,22.59,866444,0.0,1.0
2019-11-12,22.61,23.19,22.55,23.0,953225,22.61,23.19,22.55,23.0,953225,0.0,1.0
2019-11-13,22.7,22.73,22.34,22.44,837501,22.7,22.73,22.34,22.44,837501,0.0,1.0
2019-11-14,22.85,22.88,22.6,22.74,587175,22.85,22.88,22.6,22.74,587175,0.0,1.0
2019-11-15,23.08,23.15,22.86,23.0,1191490,23.08,23.15,22.86,23.0,1191490,0.0,1.0
2019-11-18,22.9,23.21,22.85,23.16,761271,22.9,23.21,22.85,23.16,761271,0.0,1.0
2019-11-19,22.97,23.2,22.85,22.87,579761,22.97,23.2,22.85,22.87,579761,0.0,1.0
2019-11-20,22.72,23.01,22.67,22.87,735470,22.72,23.01,22.67,22.87,735470,0.0,1.0
2019-11-21,22.94,23.01,22.66,22.76,686639,22.94,23.01,22.66,22.76,686639,0.0,1.0
2019-11-22,23.05,23.15,22.93,23.06,484203,23.05,23.15,22.93,23.06,484203,0.0,1.0
2019-11-25,23.51,23.59,23.02,23.09,950668,23.51,23.59,23.02,23.09,950668,0.0,1.0
2019-11-26,23.51,23.75,23.41,23.46,987799,23.51,23.75,23.41,23.46,987799,0.0,1.0
2019-11-27,23.67,23.75,23.47,23.6,453408,23.67,23.75,23.47,23.6,453408,0.0,1.0
2019-11-29,23.8,23.83,23.56,23.57,581301,23.8,23.83,23.56,23.57,581301,0.0,1.0
2019-12-02,23.84,24.0,23.7,23.79,1132583,23.84,24.0,23.7,23.79,1132583,0.0,1.0
2019-12-03,23.81,23.93,23.52,23.59,1129111,23.81,23.93,23.52,23.59,1129111,0.0,1.0
2019-12-04,23.79,24.09,23.78,23.92,659481,23.79,24.09,23.78,23.92,659481,0.0,1.0
2019-12-05,23.66,23.87,23.64,23.78,741836,23.66,23.87,23.64,23.78,741836,0.0,1.0
2019-12-06,24.05,24.17,23.87,23.9,765500,24.05,24.17,23.87,23.9,765500,0.0,1.0
2019-12-09,24.08,24.29,24.05,24.06,727605,24.08,24.29,24.05,24.06,727605,0.0,1.0
2019-12-10,24.22,24.23,23.99,24.11,641280,24.22,24.23,23.99,24.11,641280,0.0,1.0
2019-12-11,24.64,24.89,24.26,24.27,1129665,24.64,24.89,24.26,24.27,1129665,0.0,1.0
2019-12-12,25.27,25.37,24.57,24.62,4036158,25.27,25.37,24.57,24.62,4036158,0.0,1.0
2019-12-13,25.12,25.32,24.97,25.27,1337851,25.12,25.32,24.97,25.27,1337851,0.0,1.0
2019-12-16,25.19,25.66,25.12,25.12,1132442,25.19,25.66,25.12,25.12,1132442,0.0,1.0
2019-12-17,27.08,27.15,25.89,25.89,3317004,27.08,27.15,25.89,25.89,3317004,0.0,1.0
2019-12-18,27.17,27.25,26.72,27.1,1310448,27.17,27.25,26.72,27.1,1310448,0.0,1.0
2019-12-19,27.15,27.26,26.95,27.18,1203445,27.15,27.26,26.95,27.18,1203445,0.0,1.0
2019-12-20,27.68,27.86,27.25,27.25,3405547,27.68,27.86,27.25,27.25,3405547,0.0,1.0
2019-12-23,27.81,27.86,27.53,27.79,859306,27.81,27.86,27.53,27.79,859306,0.0,1.0
2019-12-24,27.72,27.86,27.64,27.84,326112,27.72,27.86,27.64,27.84,326112,0.0,1.0
2019-12-26,27.99,28.04,27.76,27.82,543701,27.99,28.04,27.76,27.82,543701,0.0,1.0
2019-12-27,28.0,28.1,27.9,27.95,645123,28.0,28.1,27.9,27.95,645123,0.0,1.0
2019-12-30,27.96,28.11,27.93,28.05,957599,27.96,28.11,27.93,28.05,957599,0.0,1.0
2019-12-31,28.08,28.29,27.86,27.86,991358,28.08,28.29,27.86,27.86,991358,0.0,1.0
2020-01-02,28.27,28.27,27.68,28.24,943099,28.27,28.27,27.68,28.24,943099,0.0,1.0
2020-01-03,28.91,28.98,28.25,28.39,1580022,28.91,28.98,28.25,28.39,1580022,0.0,1.0
2020-01-06,28.89,28.96,28.58,28.6,1311195,28.89,28.96,28.58,28.6,1311195,0.0,1.0
2020-01-07,28.69,29.03,28.67,28.96,945888,28.69,29.03,28.67,28.96,945888,0.0,1.0
2020-01-08,28.58,28.82,28.56,28.72,629376,28.58,28.82,28.56,28.72,629376,0.0,1.0
2020-01-09,28.49,28.83,28.42,28.65,1036637,28.49,28.83,28.42,28.65,1036637,0.0,1.0
2020-01-10,28.41,28.68,28.37,28.54,580017,28.41,28.68,28.37,28.54,580017,0.0,1.0
2020-01-13,28.73,28.75,28.3,28.38,731241,28.73,28.75,28.3,28.38,731241,0.0,1.0
2020-01-14,29.27,29.36,28.76,28.98,1084923,29.27,29.36,28.76,28.98,1084923,0.0,1.0
2020-01-15,28.51,29.02,28.42,28.56,1179953,28.51,29.02,28.42,28.56,1179953,0.0,1.0
2020-01-16,29.18,29.21,28.66,28.72,1308978,29.18,29.21,28.66,28.72,1308978,0.0,1.0
2020-01-17,29.27,29.5,29.2,29.35,1512540,29.27,29.5,29.2,29.35,1512540,0.0,1.0
2020-01-21,28.89,29.31,28.84,29.09,1220666,28.89,29.31,28.84,29.09,1220666,0.0,1.0
2020-01-22,28.71,28.99,28.42,28.99,851829,28.71,28.99,28.42,28.99,851829,0.0,1.0
2020-01-23,29.12,29.25,28.54,28.61,1054418,29.12,29.25,28.54,28.61,1054418,0.0,1.0
2020-01-24,28.79,29.15,28.69,29.15,861007,28.79,29.15,28.69,29.15,861007,0.0,1.0
2020-01-27,28.7,29.13,28.37,28.37,969640,28.7,29.13,28.37,28.37,969640,0.0,1.0
2020-01-28,28.97,29.16,28.79,28.79,673763,28.97,29.16,28.79,28.79,673763,0.0,1.0
2020-01-29,29.46,29.57,28.93,29.02,1064285,29.46,29.57,28.93,29.02,1064285,0.0,1.0
2020-01-30,27.87,28.31,27.31,28.21,5243910,27.87,28.31,27.31,28.21,5243910,0.0,1.0
2020-01-31,27.13,27.98,27.01,27.73,2340079,27.13,27.98,27.01,27.73,2340079,0.0,1.0
2020-02-03,27.14,27.64,26.73,27.34,31166069,27.14,27.64,26.73,27.34,31166069,0.0,1.0
2020-02-04,28.25,28.43,27.37,27.46,2053000,28.25,28.43,27.37,27.46,2053000,0.0,1.0
2020-02-05,28.76,29.22,28.35,28.61,1606545,28.76,29.22,28.35,28.61,1606545,0.0,1.0
2020-02-06,28.32,28.89,28.32,28.78,1244977,28.32,28.89,28.32,28.78,1244977,0.0,1.0
2020-02-07,28.2,28.59,28.08,28.24,1230953,28.2,28.59,28.08,28.24,1230953,0.0,1.0
2020-02-10,28.18,28.44,28.07,28.17,669593,28.18,28.44,28.07,28.17,669593,0.0,1.0
2020-02-11,28.54,28.63,28.31,28.41,843055,28.54,28.63,28.31,28.41,843055,0.0,1.0
2020-02-12,28.87,28.99,28.64,28.8,891067,28.87,28.99,28.64,28.8,891067,0.0,1.0
2020-02-13,28.88,28.95,28.47,28.7,692337,28.88,28.95,28.47,28.7,692337,0.0,1.0
2020-02-14,28.69,29.0,28.67,28.99,718470,28.69,29.0,28.67,28.99,718470,0.0,1.0
2020-02-18,28.33,28.8,28.27,28.52,874287,28.33,28.8,28.27,28.52,874287,0.0,1.0
2020-02-19,28.38,28.78,28.35,28.39,939379,28.38,28.78,28.35,28.39,939379,0.0,1.0
2020-02-20,28.64,28.71,28.16,28.18,585874,28.64,28.71,28.16,28.18,585874,0.0,1.0
2020-02-21,28.36,28.63,28.22,28.57,748380,28.36,28.63,28.22,28.57,748380,0.0,1.0
2020-02-24,27.63,27.81,27.24,27.69,1000910,27.63,27.81,27.24,27.69,1000910,0.0,1.0
2020-02-25,26.45,27.69,26.31,27.64,1084462,26.45,27.69,26.31,27.64,1084462,0.0,1.0
2020-02-26,25.01,27.54,25.01,27.0,3149337,25.01,27.54,25.01,27.0,3149337,0.0,1.0
2020-02-27,25.01,26.11,24.19,24.55,3337044,25.01,26.11,24.19,24.55,3337044,0.0,1.0
2020-02-28,25.7,25.72,24.21,24.22,3416463,25.7,25.72,24.21,24.22,3416463,0.0,1.0
2020-03-02,26.36,26.37,25.17,25.89,1730985,26.36,26.37,25.17,25.89,1730985,0.0,1.0
2020-03-03,25.99,26.95,25.91,26.34,1467430,25.99,26.95,25.91,26.34,1467430,0.0,1.0
2020-03-04,26.6,26.64,25.68,26.45,1516705,26.6,26.64,25.68,26.45,1516705,0.0,1.0
2020-03-05,25.83,26.22,25.41,26.0,1197420,25.83,26.22,25.41,26.0,1197420,0.0,1.0
2020-03-06,24.98,25.29,24.41,24.89,1293601,24.98,25.29,24.41,24.89,1293601,0.0,1.0
2020-03-09,23.48,23.96,20.45,23.85,1920887,23.48,23.96,20.45,23.85,1920887,0.0,1.0
2020-03-10,24.17,24.28,23.12,24.22,1511361,24.17,24.28,23.12,24.22,1511361,0.0,1.0
2020-03-11,22.0,23.58,21.75,23.45,1859988,22.0,23.58,21.75,23.45,1859988,0.0,1.0
2020-03-12,17.79,20.52,17.74,20.52,1869765,17.79,20.52,17.74,20.52,1869765,0.0,1.0
2020-03-13,19.23,19.25,17.01,18.78,2501321,19.23,19.25,17.01,18.78,2501321,0.0,1.0
2020-03-16,16.91,18.0,16.86,17.25,1882412,16.91,18.0,16.86,17.25,1882412,0.0,1.0
2020-03-17,17.56,17.9,15.19,17.14,2262576,17.56,17.9,15.19,17.14,2262576,0.0,1.0
2020-03-18,14.03,16.53,10.25,16.53,2155888,14.03,16.53,10.25,16.53,2155888,0.0,1.0
2020-03-19,14.49,14.95,12.88,13.93,2609655,14.49,14.95,12.88,13.93,2609655,0.0,1.0
2020-03-20,15.17,15.58,14.05,14.57,4473729,15.17,15.58,14.05,14.57,4473729,0.0,1.0
2020-03-23,16.25,16.52,14.86,16.23,1578042,16.25,16.52,14.86,16.23,1578042,0.0,1.0
2020-03-24,17.73,18.21,16.31,17.46,1527534,17.73,18.21,16.31,17.46,1527534,0.0,1.0
2020-03-25,17.72,18.54,16.81,17.89,1593621,17.72,18.54,16.81,17.89,1593621,0.0,1.0
2020-03-26,19.0,19.51,17.72,17.72,1178480,19.0,19.51,17.72,17.72,1178480,0.0,1.0
2020-03-27,18.5,19.28,17.85,18.27,1368019,18.5,19.28,17.85,18.27,1368019,0.0,1.0
2020-03-30,19.03,19.1,17.08,18.5,1157639,19.03,19.1,17.08,18.5,1157639,0.0,1.0
2020-03-31,19.17,19.35,18.54,19.08,1833656,19.17,19.35,18.54,19.08,1833656,0.0,1.0
2020-04-01,17.24,18.61,17.1,18.46,919867,17.24,18.61,17.1,18.46,919867,0.0,1.0
2020-04-02,17.77,18.03,16.96,17.23,1331045,17.77,18.03,16.96,17.23,1331045,0.0,1.0
2020-04-03,17.42,18.07,17.15,17.62,1127665,17.42,18.07,17.15,17.62,1127665,0.0,1.0
2020-04-06,18.87,19.07,17.98,18.24,1306503,18.87,19.07,17.98,18.24,1306503,0.0,1.0
2020-04-07,18.69,20.2,18.56,19.78,1062478,18.69,20.2,18.56,19.78,1062478,0.0,1.0
2020-04-08,19.41,19.52,18.3,19.04,1679214,19.41,19.52,18.3,19.04,1679214,0.0,1.0
2020-04-09,20.66,20.72,19.51,19.81,1422723,20.66,20.72,19.51,19.81,1422723,0.0,1.0
2020-04-13,20.55,20.8,20.06,20.47,1038867,20.55,20.8,20.06,20.47,1038867,0.0,1.0
2020-04-14,21.51,21.6,20.82,21.07,1248784,21.51,21.6,20.82,21.07,1248784,0.0,1.0
2020-04-15,20.09,20.93,19.93,20.34,1081632,20.09,20.93,19.93,20.34,1081632,0.0,1.0
2020-04-16,20.15,20.36,19.59,20.06,889459,20.15,20.36,19.59,20.06,889459,0.0,1.0
2020-04-17,20.35,21.12,20.12,20.82,832326,20.35,21.12,20.12,20.82,832326,0.0,1.0
2020-04-20,19.71,20.56,19.41,19.89,1184937,19.71,20.56,19.41,19.89,1184937,0.0,1.0
2020-04-21,18.61,19.18,18.56,19.01,775229,18.61,19.18,18.56,19.01,775229,0.0,1.0
2020-04-22,18.57,19.22,18.36,19.1,884363,18.57,19.22,18.36,19.1,884363,0.0,1.0
2020-04-23,19.07,19.59,18.56,18.56,971881,19.07,19.59,18.56,18.56,971881,0.0,1.0
2020-04-24,19.77,19.87,19.2,19.22,897945,19.77,19.87,19.2,19.22,897945,0.0,1.0
2020-04-27,20.78,20.97,19.91,19.92,764616,20.78,20.97,19.91,19.92,764616,0.0,1.0
2020-04-28,21.06,21.41,20.76,21.41,1159275,21.06,21.41,20.76,21.41,1159275,0.0,1.0
2020-04-29,22.4,22.85,21.64,21.79,1262097,22.4,22.85,21.64,21.79,1262097,0.0,1.0
2020-04-30,20.59,22.13,20.52,21.81,1099704,20.59,22.13,20.52,21.81,1099704,0.0,1.0
2020-05-01,19.82,20.4,19.17,20.18,1159873,19.82,20.4,19.17,20.18,1159873,0.0,1.0
2020-05-04,19.93,20.04,19.38,19.53,1144285,19.93,20.04,19.38,19.53,1144285,0.0,1.0
2020-05-05,20.51,20.72,20.19,20.33,818207,20.51,20.72,20.19,20.33,818207,0.0,1.0
2020-05-06,19.92,20.43,19.57,19.88,1004101,19.92,20.43,19.57,19.88,1004101,0.0,1.0
2020-05-07,21.26,22.0,20.99,21.91,1069600,21.26,22.0,20.99,21.91,1069600,0.0,1.0
2020-05-08,22.2,22.32,21.52,21.82,1135825,22.2,22.32,21.52,21.82,1135825,0.0,1.0
2020-05-11,21.59,21.87,20.94,21.71,1605276,21.59,21.87,20.94,21.71,1605276,0.0,1.0
2020-05-12,20.71,21.79,20.7,21.6,1349470,20.71,21.79,20.7,21.6,1349470,0.0,1.0
2020-05-13,20.15,20.7,19.76,20.41,1154394,20.15,20.7,19.76,20.41,1154394,0.0,1.0
2020-05-14,19.99,20.21,19.05,19.71,827802,19.99,20.21,19.05,19.71,827802,0.0,1.0
2020-05-15,20.39,20.71,19.86,20.06,892686,20.39,20.71,19.86,20.06,892686,0.0,1.0
2020-05-18,21.75,21.85,21.17,21.27,770127,21.75,21.85,21.17,21.27,770127,0.0,1.0
2020-05-19,21.36,22.18,21.33,21.63,901277,21.36,22.18,21.33,21.63,901277,0.0,1.0
2020-05-20,21.82,22.12,21.62,21.87,1003266,21.82,22.12,21.62,21.87,1003266,0.0,1.0
2020-05-21,22.01,22.14,21.59,21.75,841553,22.01,22.14,21.59,21.75,841553,0.0,1.0
2020-05-22,22.01,22.17,21.76,22.17,540282,22.01,22.17,21.76,22.17,540282,0.0,1.0
2020-05-26,23.31,23.6,22.92,22.92,1128473,23.31,23.6,22.92,22.92,1128473,0.0,1.0
2020-05-27,24.52,24.61,23.39,23.86,1271168,24.52,24.61,23.39,23.86,1271168,0.0,1.0
2020-05-28,23.44,25.0,23.28,25.0,897921,23.44,25.0,23.28,25.0,897921,0.0,1.0
2020-05-29,23.31,23.47,22.69,23.1,1133338,23.31,23.47,22.69,23.1,1133338,0.0,1.0
2020-06-01,23.29,23.81,23.15,23.43,813434,23.29,23.81,23.15,23.43,813434,0.0,1.0
2020-06-02,23.92,23.97,23.14,23.47,846832,23.92,23.97,23.14,23.47,846832,0.0,1.0
2020-06-03,24.52,25.1,24.28,24.28,739433,24.52,25.1,24.28,24.28,739433,0.0,1.0
2020-06-04,25.11,25.11,24.2,24.25,1050902,25.11,25.11,24.2,24.25,1050902,0.0,1.0
2020-06-05,25.78,26.97,25.64,26.37,1250252,25.78,26.97,25.64,26.37,1250252,0.0,1.0
2020-06-08,25.82,26.51,25.61,26.22,814110,25.82,26.51,25.61,26.22,814110,0.0,1.0
2020-06-09,25.62,26.04,25.05,25.32,871608,25.62,26.04,25.05,25.32,871608,0.0,1.0
2020-06-10,24.33,25.83,24.33,25.5,969951,24.33,25.83,24.33,25.5,969951,0.0,1.0
2020-06-11,22.35,23.39,22.31,23.11,1209775,22.35,23.39,22.31,23.11,1209775,0.0,1.0
2020-06-12,23.0,23.43,22.35,23.43,1214460,23.0,23.43,22.35,23.43,1214460,0.0,1.0
2020-06-15,23.82,23.83,21.93,21.99,962749,23.82,23.83,21.93,21.99,962749,0.0,1.0
2020-06-16,24.29,24.97,23.52,24.86,700757,24.29,24.97,23.52,24.86,700757,0.0,1.0
2020-06-17,23.29,24.49,23.11,24.36,1115052,23.29,24.49,23.11,24.36,1115052,0.0,1.0
2020-06-18,23.85,23.99,22.91,22.91,846963,23.85,23.99,22.91,22.91,846963,0.0,1.0
2020-06-19,23.97,24.34,23.61,24.12,1937283,23.97,24.34,23.61,24.12,1937283,0.0,1.0
2020-06-22,24.12,24.15,23.22,23.6,717107,24.12,24.15,23.22,23.6,717107,0.0,1.0
2020-06-23,23.93,24.56,23.7,24.56,903132,23.93,24.56,23.7,24.56,903132,0.0,1.0
2020-06-24,23.14,23.75,22.43,23.52,1322292,23.14,23.75,22.43,23.52,1322292,0.0,1.0
2020-06-25,23.07,23.16,22.38,22.97,1102549,23.07,23.16,22.38,22.97,1102549,0.0,1.0
2020-06-26,23.25,23.51,22.5,22.93,2186899,23.25,23.51,22.5,22.93,2186899,0.0,1.0
2020-06-29,23.65,23.87,23.26,23.71,994044,23.65,23.87,23.26,23.71,994044,0.0,1.0
2020-06-30,24.62,24.82,23.44,23.53,1499986,24.62,24.82,23.44,23.53,1499986,0.0,1.0
2020-07-01,23.76,24.85,23.72,24.55,1028876,23.76,24.85,23.72,24.55,1028876,0.0,1.0
2020-07-02,23.82,24.6,23.72,24.27,670156,23.82,24.6,23.72,24.27,670156,0.0,1.0
2020-07-06,24.36,24.56,24.16,24.46,731668,24.36,24.56,24.16,24.46,731668,0.0,1.0
2020-07-07,23.76,24.11,23.54,24.0,769426,23.76,24.11,23.54,24.0,769426,0.0,1.0
2020-07-08,23.87,24.12,23.48,23.72,719729,23.87,24.12,23.48,23.72,719729,0.0,1.0
2020-07-09,23.25,23.75,22.55,23.72,973379,23.25,23.75,22.55,23.72,973379,0.0,1.0
2020-07-10,24.18,24.26,23.22,23.27,706434,24.18,24.26,23.22,23.27,706434,0.0,1.0
2020-07-13,23.86,24.71,23.75,24.47,1025476,23.86,24.71,23.75,24.47,1025476,0.0,1.0
2020-07-14,24.62,24.65,23.55,23.79,624598,24.62,24.65,23.55,23.79,624598,0.0,1.0
2020-07-15,25.95,26.11,25.06,25.22,1225982,25.95,26.11,25.06,25.22,1225982,0.0,1.0
2020-07-16,26.39,26.64,25.81,26.38,1220163,26.39,26.64,25.81,26.38,1220163,0.0,1.0
2020-07-17,27.87,28.13,26.37,26.52,1808214,27.87,28.13,26.37,26.52,1808214,0.0,1.0
2020-07-20,27.66,28.59,27.44,27.74,1331592,27.66,28.59,27.44,27.74,1331592,0.0,1.0
2020-07-21,27.7,28.27,27.6,27.79,741090,27.7,28.27,27.6,27.79,741090,0.0,1.0
2020-07-22,28.0,28.44,27.51,27.53,1043348,28.0,28.44,27.51,27.53,1043348,0.0,1.0
2020-07-23,28.48,28.73,27.85,27.85,1406578,28.48,28.73,27.85,27.85,1406578,0.0,1.0
2020-07-24,28.04,28.56,27.95,28.45,808599,28.04,28.56,27.95,28.45,808599,0.0,1.0
2020-07-27,27.7,28.16,27.33,27.95,974422,27.7,28.16,27.33,27.95,974422,0.0,1.0
2020-07-28,27.6,28.05,27.5,27.6,612051,27.6,28.05,27.5,27.6,612051,0.0,1.0
2020-07-29,28.5,28.67,27.75,27.91,1114355,28.5,28.67,27.75,27.91,1114355,0.0,1.0
2020-07-30,28.38,28.38,27.735,28.04,944097,28.38,28.38,27.735,28.04,944097,0.0,1.0
2020-07-31,27.93,28.3,27.23,28.13,1206781,27.93,28.3,27.23,28.13,1206781,0.0,1.0
2020-08-03,27.81,28.15,27.36,28.12,1012794,27.81,28.15,27.36,28.12,1012794,0.0,1.0
2020-08-04,28.0,28.08,27.34,27.63,1032209,28.0,28.08,27.34,27.63,1032209,0.0,1.0
2020-08-05,29.02,29.07,28.02,28.3,1163857,29.02,29.07,28.02,28.3,1163857,0.0,1.0
2020-08-06,29.41,31.53,29.29,30.74,2130914,29.41,31.53,29.29,30.74,2130914,0.0,1.0
2020-08-07,31.63,31.63,29.36,29.43,1827184,31.63,31.63,29.36,29.43,1827184,0.0,1.0
2020-08-10,32.47,33.33,31.68,31.7,2278494,32.47,33.33,31.68,31.7,2278494,0.0,1.0
2020-08-11,32.91,33.26,32.46,32.85,1505680,32.91,33.26,32.46,32.85,1505680,0.0,1.0
2020-08-12,33.08,33.73,32.82,32.82,1240734,33.08,33.73,32.82,32.82,1240734,0.0,1.0
2020-08-13,32.61,33.585,32.51,32.92,1855229,32.61,33.585,32.51,32.92,1855229,0.0,1.0
2020-08-14,32.95,33.0,32.16,32.39,1246655,32.95,33.0,32.16,32.39,1246655,0.0,1.0
2020-08-17,33.31,33.59,32.91,32.93,841493,33.31,33.59,32.91,32.93,841493,0.0,1.0
2020-08-18,32.66,33.28,32.58,33.14,1091207,32.66,33.28,32.58,33.14,1091207,0.0,1.0
2020-08-19,32.31,32.94,32.08,32.69,953124,32.31,32.94,32.08,32.69,953124,0.0,1.0
2020-08-20,32.54,32.62,31.56,31.85,875241,32.54,32.62,31.56,31.85,875241,0.0,1.0
2020-08-21,32.36,32.58,32.11,32.23,665298,32.36,32.58,32.11,32.23,665298,0.0,1.0
2020-08-24,32.56,32.74,32.25,32.66,871107,32.56,32.74,32.25,32.66,871107,0.0,1.0
2020-08-25,32.84,33.12,32.185,32.84,946567,32.84,33.12,32.185,32.84,946567,0.0,1.0
2020-08-26,32.85,33.265,32.625,32.7,1074162,32.85,33.265,32.625,32.7,1074162,0.0,1.0
2020-08-27,32.61,33.04,32.37,32.96,1291756,32.61,33.04,32.37,32.96,1291756,0.0,1.0
2020-08-28,32.92,32.93,32.375,32.84,577468,32.92,32.93,32.375,32.84,577468,0.0,1.0
2020-08-31,31.97,32.9,31.91,32.8,1031793,31.97,32.9,31.91,32.8,1031793,0.0,1.0
2020-09-01,32.96,32.99,31.65,31.87,1265630,32.96,32.99,31.65,31.87,1265630,0.0,1.0
2020-09-02,32.57,33.24,32.39,33.03,904009,32.57,33.24,32.39,33.03,904009,0.0,1.0
2020-09-03,32.38,32.73,31.715,32.73,2214874,32.38,32.73,31.715,32.73,2214874,0.0,1.0
2020-09-04,34.19,34.34,32.68,32.92,1655596,34.19,34.34,32.68,32.92,1655596,0.0,1.0
2020-09-08,32.57,33.98,32.57,33.98,1689229,32.57,33.98,32.57,33.98,1689229,0.0,1.0
2020-09-09,33.94,34.43,32.625,32.8,1296088,33.94,34.43,32.625,32.8,1296088,0.0,1.0
2020-09-10,33.95,34.68,33.75,34.0,1814757,33.95,34.68,33.75,34.0,1814757,0.0,1.0
2020-09-11,34.5,34.6,33.76,34.04,1471907,34.5,34.6,33.76,34.04,1471907,0.0,1.0
2020-09-14,35.55,35.81,34.86,34.86,2141832,35.55,35.81,34.86,34.86,2141832,0.0,1.0
2020-09-15,35.0,36.09,34.87,35.86,1261597,35.0,36.09,34.87,35.86,1261597,0.0,1.0
2020-09-16,35.2,35.99,34.72,35.15,1713978,35.2,35.99,34.72,35.15,1713978,0.0,1.0
2020-09-17,35.14,35.26,34.43,34.81,1068415,35.14,35.26,34.43,34.81,1068415,0.0,1.0
2020-09-18,35.09,35.865,34.81,35.45,2936012,35.09,35.865,34.81,35.45,2936012,0.0,1.0
2020-09-21,33.23,34.56,32.63,34.24,1336149,33.23,34.56,32.63,34.24,1336149,0.0,1.0
2020-09-22,34.11,34.15,33.355,33.44,1142032,34.11,34.15,33.355,33.44,1142032,0.0,1.0
2020-09-23,31.98,34.32,31.96,34.09,1422501,31.98,34.32,31.96,34.09,1422501,0.0,1.0
2020-09-24,32.44,32.91,31.45,32.1,1531920,32.44,32.91,31.45,32.1,1531920,0.0,1.0
2020-09-25,33.35,33.455,32.1,32.1,847180,33.35,33.455,32.1,32.1,847180,0.0,1.0
2020-09-28,33.87,34.68,33.83,34.02,825830,33.87,34.68,33.83,34.02,825830,0.0,1.0
2020-09-29,35.43,35.57,34.12,34.5,2154865,35.43,35.57,34.12,34.5,2154865,0.0,1.0
2020-09-30,36.03,36.58,35.215,35.39,1837962,36.03,36.58,35.215,35.39,1837962,0.0,1.0
2020-10-01,37.33,37.47,36.09,36.41,1591050,37.33,37.47,36.09,36.41,1591050,0.0,1.0
2020-10-02,36.82,37.31,36.19,36.55,1350489,36.82,37.31,36.19,36.55,1350489,0.0,1.0
2020-10-05,37.94,37.95,36.92,37.03,824002,37.94,37.95,36.92,37.03,824002,0.0,1.0
2020-10-06,38.31,39.24,37.9601,38.22,1177966,38.31,39.24,37.9601,38.22,1177966,0.0,1.0
2020-10-07,39.71,39.81,38.88,38.95,1796746,39.71,39.81,38.88,38.95,1796746,0.0,1.0
2020-10-08,40.54,40.61,39.61,40.22,1691013,40.54,40.61,39.61,40.22,1691013,0.0,1.0
2020-10-09,42.35,42.37,40.97,41.44,1883452,42.35,42.37,40.97,41.44,1883452,0.0,1.0
2020-10-12,43.38,43.6,41.65,42.29,1339989,43.38,43.6,41.65,42.29,1339989,0.0,1.0
2020-10-13,43.54,43.74,42.37,42.79,1314397,43.54,43.74,42.37,42.79,1314397,0.0,1.0
2020-10-14,43.28,44.87,43.26,43.61,1355851,43.28,44.87,43.26,43.61,1355851,0.0,1.0
2020-10-15,43.64,43.84,42.0001,42.73,2216085,43.64,43.84,42.0001,42.73,2216085,0.0,1.0
2020-10-16,44.43,44.9,43.75,43.82,829981,44.43,44.9,43.75,43.82,829981,0.0,1.0
2020-10-19,44.89,45.56,44.65,44.89,1725802,44.89,45.56,44.65,44.89,1725802,0.0,1.0
2020-10-20,44.6,45.9325,44.55,45.08,1183264,44.6,45.9325,44.55,45.08,1183264,0.0,1.0
2020-10-21,44.39,45.14,44.2,44.89,1154822,44.39,45.14,44.2,44.89,1154822,0.0,1.0
2020-10-22,45.99,48.35,45.37,45.46,2407404,45.99,48.35,45.37,45.46,2407404,0.0,1.0
2020-10-23,45.03,46.46,44.965,46.25,1567245,45.03,46.46,44.965,46.25,1567245,0.0,1.0
2020-10-26,44.11,44.53,43.55,44.37,1100014,44.11,44.53,43.55,44.37,1100014,0.0,1.0
2020-10-27,44.27,44.655,42.3528,44.15,1078302,44.27,44.655,42.3528,44.15,1078302,0.0,1.0
2020-10-28,42.68,43.73,42.37,43.21,1648172,42.68,43.73,42.37,43.21,1648172,0.0,1.0
2020-10-29,44.07,44.19,41.9,42.32,1449137,44.07,44.19,41.9,42.32,1449137,0.0,1.0
2020-10-30,43.0,43.86,41.73,43.56,1188407,43.0,43.86,41.73,43.56,1188407,0.0,1.0
2020-11-02,43.84,43.99,42.84,43.42,1543453,43.84,43.99,42.84,43.42,1543453,0.0,1.0
2020-11-03,45.42,45.685,44.42,44.63,1725979,45.42,45.685,44.42,44.63,1725979,0.0,1.0
2020-11-04,43.72,45.05,42.11,44.48,2893116,43.72,45.05,42.11,44.48,2893116,0.0,1.0
2020-11-05,45.73,46.34,44.22,44.55,1633090,45.73,46.34,44.22,44.55,1633090,0.0,1.0
2020-11-06,44.36,46.09,44.25,46.03,929306,44.36,46.09,44.25,46.03,929306,0.0,1.0
2020-11-09,46.6,49.16,45.38,47.25,2306773,46.6,49.16,45.38,47.25,2306773,0.0,1.0
2020-11-10,48.69,48.77,46.44,47.08,1666119,48.69,48.77,46.44,47.08,1666119,0.0,1.0
2020-11-11,49.0,49.64,48.01,48.94,1360626,49.0,49.64,48.01,48.94,1360626,0.0,1.0
2020-11-12,47.24,49.42,46.64,48.45,1558762,47.24,49.42,46.64,48.45,1558762,0.0,1.0
2020-11-13,47.4,48.065,46.63,47.89,968194,47.4,48.065,46.63,47.89,968194,0.0,1.0
2020-11-16,49.09,49.8441,47.8,48.44,1163446,49.09,49.8441,47.8,48.44,1163446,0.0,1.0
2020-11-17,48.55,49.13,48.04,48.66,1161455,48.55,49.13,48.04,48.66,1161455,0.0,1.0
2020-11-18,47.01,49.36,47.0,48.85,921528,47.01,49.36,47.0,48.85,921528,0.0,1.0
2020-11-19,47.88,47.97,46.09,46.95,790903,47.88,47.97,46.09,46.95,790903,0.0,1.0
2020-11-20,47.52,47.97,47.07,47.34,872006,47.52,47.97,47.07,47.34,872006,0.0,1.0
2020-11-23,47.28,47.96,46.84,47.9,1304133,47.28,47.96,46.84,47.9,1304133,0.0,1.0
2020-11-24,48.88,48.98,47.26,47.73,1604458,48.88,48.98,47.26,47.73,1604458,0.0,1.0
2020-11-25,47.99,48.71,47.04,48.71,868786,47.99,48.71,47.04,48.71,868786,0.0,1.0
2020-11-27,48.99,49.0399,47.87,47.96,467259,48.99,49.0399,47.87,47.96,467259,0.0,1.0
2020-11-30,48.28,49.8463,47.85,48.98,1474868,48.28,49.8463,47.85,48.98,1474868,0.0,1.0
2020-12-01,47.85,48.97,47.64,48.92,1036677,47.85,48.97,47.64,48.92,1036677,0.0,1.0
2020-12-02,47.94,48.3797,47.28,47.66,810448,47.94,48.3797,47.28,47.66,810448,0.0,1.0
2020-12-03,48.39,48.62,47.55,47.97,1084437,48.39,48.62,47.55,47.97,1084437,0.0,1.0
2020-12-04,49.87,50.09,48.54,48.73,1180496,49.87,50.09,48.54,48.73,1180496,0.0,1.0
2020-12-07,49.0,50.63,48.94,50.38,1048975,49.0,50.63,48.94,50.38,1048975,0.0,1.0
2020-12-08,50.7,50.89,48.34,49.21,1756495,50.7,50.89,48.34,49.21,1756495,0.0,1.0
2020-12-09,51.14,52.42,50.68,51.5,1322273,51.14,52.42,50.68,51.5,1322273,0.0,1.0
2020-12-10,53.05,53.1,50.59,50.68,1021045,53.05,53.1,50.59,50.68,1021045,0.0,1.0
2020-12-11,54.41,54.42,52.34,52.57,1426917,54.41,54.42,52.34,52.57,1426917,0.0,1.0
2020-12-14,53.39,56.43,53.38,55.23,1950531,53.39,56.43,53.38,55.23,1950531,0.0,1.0
2020-12-15,55.51,55.55,53.29,53.76,1141533,55.51,55.55,53.29,53.76,1141533,0.0,1.0
2020-12-16,54.72,56.39,54.1,56.0,986280,54.72,56.39,54.1,56.0,986280,0.0,1.0
2020-12-17,56.04,56.16,54.73,54.8,977186,56.04,56.16,54.73,54.8,977186,0.0,1.0
2020-12-18,56.33,57.55,55.475,56.24,4083678,56.33,57.55,55.475,56.24,4083678,0.0,1.0
2020-12-21,55.52,56.15,53.78,55.01,1409507,55.52,56.15,53.78,55.01,1409507,0.0,1.0
2020-12-22,55.44,56.17,55.11,55.53,690396,55.44,56.17,55.11,55.53,690396,0.0,1.0
2020-12-23,55.71,56.11,55.15,55.86,979099,55.71,56.11,55.15,55.86,979099,0.0,1.0
2020-12-24,56.09,56.2,55.28,56.0,184573,56.09,56.2,55.28,56.0,184573,0.0,1.0
2020-12-28,56.5,56.93,55.3,56.9,823846,56.5,56.93,55.3,56.9,823846,0.0,1.0
2020-12-29,56.3,56.59,54.86,56.5,1174494,56.3,56.59,54.86,56.5,1174494,0.0,1.0
2020-12-30,58.88,59.0,56.285,56.3,1208469,58.88,59.0,56.285,56.3,1208469,0.0,1.0
2020-12-31,57.68,59.0,57.6,58.83,1071012,57.68,59.0,57.6,58.83,1071012,0.0,1.0
2021-01-04,56.93,61.3,56.16,58.87,1412984,56.93,61.3,56.16,58.87,1412984,0.0,1.0
2021-01-05,59.3,59.66,56.74,56.81,1073290,59.3,59.66,56.74,56.81,1073290,0.0,1.0
2021-01-06,63.65,64.8,60.19,60.47,2728045,63.65,64.8,60.19,60.47,2728045,0.0,1.0
2021-01-07,66.4,66.74,64.0892,64.31,1810445,66.4,66.74,64.0892,64.31,1810445,0.0,1.0
2021-01-08,65.03,67.81,63.56,66.6,1281278,65.03,67.81,63.56,66.6,1281278,0.0,1.0
2021-01-11,66.22,67.2,63.11,63.87,1008118,66.22,67.2,63.11,63.87,1008118,0.0,1.0
2021-01-12,66.82,67.58,65.865,66.94,830382,66.82,67.58,65.865,66.94,830382,0.0,1.0
2021-01-13,66.3,68.0016,66.21,67.53,961889,66.3,68.0016,66.21,67.53,961889,0.0,1.0
2021-01-14,66.66,68.5025,66.41,67.26,1537246,66.66,68.5025,66.41,67.26,1537246,0.0,1.0
2021-01-15,64.34,65.83,63.375,65.61,1265462,64.34,65.83,63.375,65.61,1265462,0.0,1.0
2021-01-19,66.47,67.14,64.97,65.18,1687239,66.47,67.14,64.97,65.18,1687239,0.0,1.0
2021-01-20,68.92,68.97,67.04,67.65,2054348,68.92,68.97,67.04,67.65,2054348,0.0,1.0
2021-01-21,67.62,69.2,66.8488,69.07,1298987,67.62,69.2,66.8488,69.07,1298987,0.0,1.0
2021-01-22,66.78,67.085,65.17,66.69,1166702,66.78,67.085,65.17,66.69,1166702,0.0,1.0
2021-01-25,66.54,68.29,65.06,66.81,1263490,66.54,68.29,65.06,66.81,1263490,0.0,1.0
2021-01-26,65.9,68.0,65.65,67.02,1111364,65.9,68.0,65.65,67.02,1111364,0.0,1.0
2021-01-27,60.69,62.955,59.77,62.78,2625935,60.69,62.955,59.77,62.78,2625935,0.0,1.0
2021-01-28,64.15,65.41,61.2,61.8,1728990,64.15,65.41,61.2,61.8,1728990,0.0,1.0
2021-01-29,62.01,64.03,61.13,64.03,1593582,62.01,64.03,61.13,64.03,1593582,0.0,1.0
2021-02-01,65.13,65.51,61.51,62.84,1329422,65.13,65.51,61.51,62.84,1329422,0.0,1.0
2021-02-02,68.22,68.29,65.56,66.21,1751426,68.22,68.29,65.56,66.21,1751426,0.0,1.0
2021-02-03,69.26,69.56,67.25,68.26,1640904,69.26,69.56,67.25,68.26,1640904,0.0,1.0
2021-02-04,69.24,70.16,68.7,69.3,834492,69.24,70.16,68.7,69.3,834492,0.0,1.0
2021-02-05,67.74,70.53,67.41,70.01,1049255,67.74,70.53,67.41,70.01,1049255,0.0,1.0
2021-02-08,71.8,71.87,67.825,68.21,1134003,71.8,71.87,67.825,68.21,1134003,0.0,1.0
2021-02-09,71.78,72.85,70.6419,71.58,1258434,71.78,72.85,70.6419,71.58,1258434,0.0,1.0
2021-02-10,68.9,72.4,68.48,72.4,1135604,68.9,72.4,68.48,72.4,1135604,0.0,1.0
2021-02-11,70.29,70.36,68.13,69.25,1136715,70.29,70.36,68.13,69.25,1136715,0.0,1.0
2021-02-12,69.07,69.99,67.81,69.99,1448441,69.07,69.99,67.81,69.99,1448441,0.0,1.0
2021-02-16,70.21,71.55,69.8,69.9,1213376,70.21,71.55,69.8,69.9,1213376,0.0,1.0
2021-02-17,69.47,70.5,68.13,69.74,1092762,69.47,70.5,68.13,69.74,1092762,0.0,1.0
2021-02-18,66.7,69.13,66.29,69.02,1180296,66.7,69.13,66.29,69.02,1180296,0.0,1.0
2021-02-19,66.89,68.0,66.32,67.33,972232,66.89,68.0,66.32,67.33,972232,0.0,1.0
2021-02-22,67.11,69.08,66.01,66.2,986284,67.11,69.08,66.01,66.2,986284,0.0,1.0
2021-02-23,66.13,66.845,62.16,65.8,1660817,66.13,66.845,62.16,65.8,1660817,0.0,1.0
2021-02-24,66.68,67.665,65.39,66.52,1027474,66.68,67.665,65.39,66.52,1027474,0.0,1.0
2021-02-25,62.18,67.08,62.101,66.92,1779333,62.18,67.08,62.101,66.92,1779333,0.0,1.0
2021-02-26,63.04,64.955,62.405,62.41,1542562,63.04,64.955,62.405,62.41,1542562,0.0,1.0
2021-03-01,64.06,66.67,63.88,64.46,1804688,64.06,66.67,63.88,64.46,1804688,0.0,1.0
2021-03-02,67.51,68.68,65.0,65.51,2095112,67.51,68.68,65.0,65.51,2095112,0.0,1.0
2021-03-03,66.16,70.67,65.98,68.0,2138247,66.16,70.67,65.98,68.0,2138247,0.0,1.0
2021-03-04,67.93,70.25,66.35,66.68,2542846,67.93,70.25,66.35,66.68,2542846,0.0,1.0
2021-03-05,73.53,75.81,69.49,70.0,3770641,73.53,75.81,69.49,70.0,3770641,0.0,1.0
2021-03-08,75.1,77.55,74.01,74.2,2614594,75.1,77.55,74.01,74.2,2614594,0.0,1.0
2021-03-09,78.52,79.07,75.78,76.13,2906918,78.52,79.07,75.78,76.13,2906918,0.0,1.0
2021-03-10,74.68,79.4772,73.535,78.89,2727093,74.68,79.4772,73.535,78.89,2727093,0.0,1.0
2021-03-11,78.16,78.2,74.07,74.8,1827432,78.16,78.2,74.07,74.8,1827432,0.0,1.0
2021-03-12,78.74,79.2,77.21,77.49,1052473,78.74,79.2,77.21,77.49,1052473,0.0,1.0
2021-03-15,79.21,79.65,77.875,78.95,772741,79.21,79.65,77.875,78.95,772741,0.0,1.0
2021-03-16,76.43,79.26,76.42,79.17,1142394,76.43,79.26,76.42,79.17,1142394,0.0,1.0
2021-03-17,75.75,76.27,73.71,76.25,1086006,75.75,76.27,73.71,76.25,1086006,0.0,1.0
2021-03-18,72.69,76.75,72.485,75.2,1146002,72.69,76.75,72.485,75.2,1146002,0.0,1.0
2021-03-19,71.87,73.01,71.11,72.7,2858563,71.87,73.01,71.11,72.7,2858563,0.0,1.0
2021-03-22,71.17,72.06,69.815,71.84,957866,71.17,72.06,69.815,71.84,957866,0.0,1.0
2021-03-23,68.92,71.5,68.18,70.22,1359985,68.92,71.5,68.18,70.22,1359985,0.0,1.0
2021-03-24,69.59,71.96,69.015,70.27,1782060,69.59,71.96,69.015,70.27,1782060,0.0,1.0
2021-03-25,70.88,71.38,68.19,68.69,1747146,70.88,71.38,68.19,68.69,1747146,0.0,1.0
2021-03-26,73.94,73.99,70.9,72.05,1087666,73.94,73.99,70.9,72.05,1087666,0.0,1.0
2021-03-29,70.52,74.18,69.8422,73.26,1316687,70.52,74.18,69.8422,73.26,1316687,0.0,1.0
2021-03-30,73.0,73.2767,70.37,70.4,1043282,73.0,73.2767,70.37,70.4,1043282,0.0,1.0
2021-03-31,73.58,75.24,73.18,73.71,1300290,73.58,75.24,73.18,73.71,1300290,0.0,1.0
2021-04-01,73.4,75.37,73.18,74.46,1078203,73.4,75.37,73.18,74.46,1078203,0.0,1.0
2021-04-05,72.95,75.21,72.47,74.33,1171289,72.95,75.21,72.47,74.33,1171289,0.0,1.0
2021-04-06,72.22,74.45,71.96,73.44,897781,72.22,74.45,71.96,73.44,897781,0.0,1.0
2021-04-07,70.74,72.26,70.575,71.55,844771,70.74,72.26,70.575,71.55,844771,0.0,1.0
2021-04-08,72.24,72.24,70.21,71.29,1428577,72.24,72.24,70.21,71.29,1428577,0.0,1.0
2021-04-09,74.07,74.36,72.45,72.45,972822,74.07,74.36,72.45,72.45,972822,0.0,1.0
2021-04-12,69.95,74.26,69.795,74.26,1077539,69.95,74.26,69.795,74.26,1077539,0.0,1.0
2021-04-13,68.93,70.205,67.78,69.91,2079844,68.93,70.205,67.78,69.91,2079844,0.0,1.0
2021-04-14,73.64,73.97,68.94,69.71,1450418,73.64,73.97,68.94,69.71,1450418,0.0,1.0
2021-04-15,71.93,74.59,70.2,74.18,1114704,71.93,74.59,70.2,74.18,1114704,0.0,1.0
2021-04-16,73.01,73.57,72.015,73.37,757653,73.01,73.57,72.015,73.37,757653,0.0,1.0
2021-04-19,72.1,72.78,70.92,71.96,980524,72.1,72.78,70.92,71.96,980524,0.0,1.0
2021-04-20,68.45,72.09,67.66,71.77,1368983,68.45,72.09,67.66,71.77,1368983,0.0,1.0
2021-04-21,70.99,71.43,67.7604,68.21,1264994,70.99,71.43,67.7604,68.21,1264994,0.0,1.0
2021-04-22,70.76,73.5,70.0,70.79,1450397,70.76,73.5,70.0,70.79,1450397,0.0,1.0
2021-04-23,71.86,72.54,70.75,72.06,1012270,71.86,72.54,70.75,72.06,1012270,0.0,1.0
2021-04-26,73.47,73.69,71.975,72.32,1454437,73.47,73.69,71.975,72.32,1454437,0.0,1.0
2021-04-27,74.03,74.58,72.86,73.04,860837,74.03,74.58,72.86,73.04,860837,0.0,1.0
2021-04-28,72.12,74.21,71.68,73.72,963382,72.12,74.21,71.68,73.72,963382,0.0,1.0
2021-04-29,70.94,73.33,70.14,72.79,1339906,70.94,73.33,70.14,72.79,1339906,0.0,1.0
2021-04-30,69.45,71.69,68.995,70.03,1303442,69.45,71.69,68.995,70.03,1303442,0.0,1.0
2021-05-03,70.89,71.7113,70.31,70.45,956747,70.89,71.7113,70.31,70.45,956747,0.0,1.0
2021-05-04,71.93,72.1,69.56,70.32,1404888,71.93,72.1,69.56,70.32,1404888,0.0,1.0
2021-05-05,70.87,73.04,69.59,73.04,1219500,70.87,73.04,69.59,73.04,1219500,0.0,1.0
2021-05-06,70.78,71.19,69.63,71.0,1111254,70.78,71.19,69.63,71.0,1111254,0.0,1.0
2021-05-07,72.71,73.33,70.12,70.87,1075179,72.71,73.33,70.12,70.87,1075179,0.0,1.0
2021-05-10,72.3,73.18,71.84,72.64,1571133,72.3,73.18,71.84,72.64,1571133,0.0,1.0
2021-05-11,70.74,71.82,69.31,70.54,1866652,70.74,71.82,69.31,70.54,1866652,0.0,1.0
2021-05-12,73.09,78.04,69.025,69.71,3999096,73.09,78.04,69.025,69.71,3999096,0.0,1.0
2021-05-13,76.11,76.61,72.8,74.05,2109531,76.11,76.61,72.8,74.05,2109531,0.0,1.0
2021-05-14,76.09,77.5,74.24,76.7,1453103,76.09,77.5,74.24,76.7,1453103,0.0,1.0
2021-05-17,74.75,75.8,72.36,75.3,1333658,74.75,75.8,72.36,75.3,1333658,0.0,1.0
2021-05-18,71.69,75.45,71.62,75.0,1606963,71.69,75.45,71.62,75.0,1606963,0.0,1.0
2021-05-19,67.2,70.33,66.561,70.02,3249198,67.2,70.33,66.561,70.02,3249198,0.0,1.0
2021-05-20,65.66,68.0,64.38,67.53,4380970,65.66,68.0,64.38,67.53,4380970,0.0,1.0
2021-05-21,68.02,69.99,66.6,66.89,2780996,68.02,69.99,66.6,66.89,2780996,0.0,1.0
2021-05-24,68.31,69.63,67.08,68.13,1258604,68.31,69.63,67.08,68.13,1258604,0.0,1.0
2021-05-25,67.69,70.52,67.54,69.56,1297122,67.69,70.52,67.54,69.56,1297122,0.0,1.0
2021-05-26,68.73,69.12,67.79,67.99,1325080,68.73,69.12,67.79,67.99,1325080,0.0,1.0
2021-05-27,69.45,71.91,69.44,69.54,2197245,69.45,71.91,69.44,69.54,2197245,0.0,1.0
2021-05-28,68.46,69.91,67.68,69.27,1131426,68.46,69.91,67.68,69.27,1131426,0.0,1.0
2021-06-01,71.4,71.82,68.76,69.39,1570293,71.4,71.82,68.76,69.39,1570293,0.0,1.0
2021-06-02,71.45,71.88,70.1,71.75,1396655,71.45,71.88,70.1,71.75,1396655,0.0,1.0
2021-06-03,70.81,71.37,68.73,70.77,1117344,70.81,71.37,68.73,70.77,1117344,0.0,1.0
2021-06-04,71.96,72.72,70.88,71.37,1237865,71.96,72.72,70.88,71.37,1237865,0.0,1.0
2021-06-07,73.98,74.15,71.53,72.0,1515063,73.98,74.15,71.53,72.0,1515063,0.0,1.0
2021-06-08,73.77,74.95,73.44,74.03,947341,73.77,74.95,73.44,74.03,947341,0.0,1.0
2021-06-09,74.69,76.499,74.14,76.06,1147911,74.69,76.499,74.14,76.06,1147911,0.0,1.0
2021-06-10,75.09,76.44,73.93,75.11,1566776,75.09,76.44,73.93,75.11,1566776,0.0,1.0
2021-06-11,71.88,74.44,70.29,73.5,2151112,71.88,74.44,70.29,73.5,2151112,0.0,1.0
2021-06-14,71.64,72.5,70.931,71.91,1087205,71.64,72.5,70.931,71.91,1087205,0.0,1.0
2021-06-15,70.22,72.43,69.61,71.53,1424857,70.22,72.43,69.61,71.53,1424857,0.0,1.0
2021-06-16,67.59,69.985,67.41,69.64,2416422,67.59,69.985,67.41,69.64,2416422,0.0,1.0
2021-06-17,65.9,67.325,64.49,67.02,3911429,65.9,67.325,64.49,67.02,3911429,0.0,1.0
2021-06-18,62.29,65.47,61.75,65.06,4357001,62.29,65.47,61.75,65.06,4357001,0.0,1.0
2021-06-21,63.84,63.92,62.73,63.0,2069634,63.84,63.92,62.73,63.0,2069634,0.0,1.0
2021-06-22,63.35,63.99,62.53,63.07,2165503,63.35,63.99,62.53,63.07,2165503,0.0,1.0
2021-06-23,64.53,65.11,63.11,63.98,2455871,64.53,65.11,63.11,63.98,2455871,0.0,1.0
2021-06-24,65.17,65.61,64.27,65.0,1828437,65.17,65.61,64.27,65.0,1828437,0.0,1.0
2021-06-25,65.5,66.99,58.7,66.9,25426040,65.5,66.99,58.7,66.9,25426040,0.0,1.0
2021-06-28,66.04,67.375,65.56,65.6,1627998,66.04,67.375,65.56,65.6,1627998,0.0,1.0
2021-06-29,65.66,66.61,65.56,66.08,1710744,65.66,66.61,65.56,66.08,1710744,0.0,1.0
2021-06-30,67.5,67.98,65.89,67.0,2622996,67.5,67.98,65.89,67.0,2622996,0.0,1.0
2021-07-01,67.33,68.42,66.96,67.97,1340385,67.33,68.42,66.96,67.97,1340385,0.0,1.0
2021-07-02,66.67,67.65,66.49,67.57,1726078,66.67,67.65,66.49,67.57,1726078,0.0,1.0
2021-07-06,66.5,67.06,65.96,66.32,2044993,66.5,67.06,65.96,66.32,2044993,0.0,1.0
2021-07-07,66.22,67.75,64.38,66.63,1802495,66.22,67.75,64.38,66.63,1802495,0.0,1.0
2021-07-08,66.18,66.9,63.85,64.25,1451917,66.18,66.9,63.85,64.25,1451917,0.0,1.0
2021-07-09,66.82,67.04,65.96,66.94,812194,66.82,67.04,65.96,66.94,812194,0.0,1.0
2021-07-12,67.45,67.835,66.04,67.16,912594,67.45,67.835,66.04,67.16,912594,0.0,1.0
2021-07-13,66.35,67.46,66.29,67.16,895521,66.35,67.46,66.29,67.16,895521,0.0,1.0
2021-07-14,66.29,67.45,65.97,67.1,902982,66.29,67.45,65.97,67.1,902982,0.0,1.0
2021-07-15,67.37,67.57,66.05,66.23,1109436,67.37,67.57,66.05,66.23,1109436,0.0,1.0
2021-07-16,65.58,68.2,65.355,68.14,1507728,65.58,68.2,65.355,68.14,1507728,0.0,1.0
2021-07-19,64.01,64.74,63.02,63.87,1851939,64.01,64.74,63.02,63.87,1851939,0.0,1.0
2021-07-20,67.76,68.29,64.11,64.72,2374770,67.76,68.29,64.11,64.72,2374770,0.0,1.0
2021-07-21,69.25,69.46,67.2,67.61,1640095,69.25,69.46,67.2,67.61,1640095,0.0,1.0
2021-07-22,67.65,69.3,67.1,68.95,1305278,67.65,69.3,67.1,68.95,1305278,0.0,1.0
2021-07-23,67.01,68.34,66.63,68.15,941671,67.01,68.34,66.63,68.15,941671,0.0,1.0
2021-07-26,68.46,68.78,67.57,67.59,814263,68.46,68.78,67.57,67.59,814263,0.0,1.0
2021-07-27,67.79,68.0,66.2,68.0,905009,67.79,68.0,66.2,68.0,905009,0.0,1.0
2021-07-28,69.72,70.45,68.16,68.5,1152445,69.72,70.45,68.16,68.5,1152445,0.0,1.0
2021-07-29,69.51,71.66,69.48,70.35,1121658,69.51,71.66,69.48,70.35,1121658,0.0,1.0
2021-07-30,69.07,69.775,68.29,68.81,794229,69.07,69.775,68.29,68.81,794229,0.0,1.0
2021-08-02,68.64,71.4,68.36,69.83,1033742,68.64,71.4,68.36,69.83,1033742,0.0,1.0
2021-08-03,69.44,69.45,67.17,68.52,737571,69.44,69.45,67.17,68.52,737571,0.0,1.0
2021-08-04,68.54,70.57,68.365,69.14,777596,68.54,70.57,68.365,69.14,777596,0.0,1.0
2021-08-05,69.72,70.0,68.53,69.5,797037,69.72,70.0,68.53,69.5,797037,0.0,1.0
2021-08-06,70.8,71.65,70.09,70.09,1512662,70.8,71.65,70.09,70.09,1512662,0.0,1.0
2021-08-09,72.43,72.99,70.8,71.01,1167460,72.43,72.99,70.8,71.01,1167460,0.0,1.0
2021-08-10,73.74,74.02,72.0379,72.77,1070551,73.74,74.02,72.0379,72.77,1070551,0.0,1.0
2021-08-11,75.26,76.48,70.59,75.17,2556632,75.26,76.48,70.59,75.17,2556632,0.0,1.0
2021-08-12,77.33,77.39,74.98,76.07,1576845,77.33,77.39,74.98,76.07,1576845,0.0,1.0
2021-08-13,78.49,78.75,77.345,77.46,1414713,78.49,78.75,77.345,77.46,1414713,0.0,1.0
2021-08-16,79.0,79.47,77.31,79.07,1427201,79.0,79.47,77.31,79.07,1427201,0.0,1.0
2021-08-17,75.9,78.5,75.55,77.75,1657594,75.9,78.5,75.55,77.75,1657594,0.0,1.0
2021-08-18,75.65,77.25,75.26,75.66,1386128,75.65,77.25,75.26,75.66,1386128,0.0,1.0
2021-08-19,73.43,75.78,72.791,74.54,1418400,73.43,75.78,72.791,74.54,1418400,0.0,1.0
2021-08-20,69.65,73.38,68.62,72.98,3137624,69.65,73.38,68.62,72.98,3137624,0.0,1.0
2021-08-23,73.0,73.06,69.74,70.15,1337006,73.0,73.06,69.74,70.15,1337006,0.0,1.0
2021-08-24,73.49,74.1846,73.14,73.33,949240,73.49,74.1846,73.14,73.33,949240,0.0,1.0
2021-08-25,75.2,75.84,72.91,73.45,1065625,75.2,75.84,72.91,73.45,1065625,0.0,1.0
2021-08-26,74.18,75.67,74.16,75.11,817717,74.18,75.67,74.16,75.11,817717,0.0,1.0
2021-08-27,77.51,77.69,73.5828,74.14,1510685,77.51,77.69,73.5828,74.14,1510685,0.0,1.0
2021-08-30,75.99,77.9199,75.94,77.87,958758,75.99,77.9199,75.94,77.87,958758,0.0,1.0
2021-08-31,74.5,76.43,74.15,76.43,1619531,74.5,76.43,74.15,76.43,1619531,0.0,1.0
2021-09-01,74.51,75.13,73.36,74.47,1297778,74.51,75.13,73.36,74.47,1297778,0.0,1.0
2021-09-02,74.56,77.34,74.3731,75.08,1435092,74.56,77.34,74.3731,75.08,1435092,0.0,1.0
2021-09-03,73.7,74.355,72.63,74.15,740629,73.7,74.355,72.63,74.15,740629,0.0,1.0
2021-09-07,73.75,74.54,72.89,73.22,1207612,73.75,74.54,72.89,73.22,1207612,0.0,1.0
2021-09-08,73.57,73.66,71.61,73.35,806243,73.57,73.66,71.61,73.35,806243,0.0,1.0
2021-09-09,70.56,73.37,70.37,73.37,1712362,70.56,73.37,70.37,73.37,1712362,0.0,1.0
2021-09-10,70.61,72.06,70.46,71.17,1330024,70.61,72.06,70.46,71.17,1330024,0.0,1.0
2021-09-13,73.54,74.59,71.17,71.54,1636421,73.54,74.59,71.17,71.54,1636421,0.0,1.0
2021-09-14,74.02,75.9,73.47,73.89,1949105,74.02,75.9,73.47,73.89,1949105,0.0,1.0
2021-09-15,77.3,77.45,74.375,74.62,2269463,77.3,77.45,74.375,74.62,2269463,0.0,1.0
2021-09-16,76.88,77.61,75.29,76.54,1269808,76.88,77.61,75.29,76.54,1269808,0.0,1.0
2021-09-17,75.46,77.63,75.17,77.19,3541608,75.46,77.63,75.17,77.19,3541608,0.0,1.0
2021-09-20,72.85,73.8,71.76,73.07,1482863,72.85,73.8,71.76,73.07,1482863,0.0,1.0
2021-09-21,72.92,73.675,71.64,73.39,1634781,72.92,73.675,71.64,73.39,1634781,0.0,1.0
2021-09-22,71.24,75.375,70.51,73.96,2965491,71.24,75.375,70.51,73.96,2965491,0.0,1.0
2021-09-23,73.55,74.41,71.62,72.03,1564354,73.55,74.41,71.62,72.03,1564354,0.0,1.0
2021-09-24,73.3,73.39,72.37,72.62,1232586,73.3,73.39,72.37,72.62,1232586,0.0,1.0
2021-09-27,74.61,74.77,73.29,73.29,889861,74.61,74.77,73.29,73.29,889861,0.0,1.0
2021-09-28,73.17,76.83,73.08,74.61,1555122,73.17,76.83,73.08,74.61,1555122,0.0,1.0
2021-09-29,72.84,74.64,70.98,73.68,1506102,72.84,74.64,70.98,73.68,1506102,0.0,1.0
2021-09-30,71.9,73.3,70.92,73.23,1241833,71.9,73.3,70.92,73.23,1241833,0.0,1.0
2021-10-01,73.71,74.29,71.83,72.34,1025666,73.71,74.29,71.83,72.34,1025666,0.0,1.0
2021-10-04,71.27,74.6,70.95,74.07,1432631,71.27,74.6,70.95,74.07,1432631,0.0,1.0
2021-10-05,72.2,73.46,70.88,71.63,1757275,72.2,73.46,70.88,71.63,1757275,0.0,1.0
2021-10-06,71.33,72.35,70.27,71.01,1087570,71.33,72.35,70.27,71.01,1087570,0.0,1.0
2021-10-07,73.12,73.58,71.8,72.05,665801,73.12,73.58,71.8,72.05,665801,0.0,1.0
2021-10-08,72.68,74.51,72.585,73.71,752614,72.68,74.51,72.585,73.71,752614,0.0,1.0
2021-10-11,72.41,73.92,72.39,72.76,655931,72.41,73.92,72.39,72.76,655931,0.0,1.0
2021-10-12,73.14,73.79,72.21,72.55,563139,73.14,73.79,72.21,72.55,563139,0.0,1.0
2021-10-13,72.67,74.22,71.84,73.8,1011585,72.67,74.22,71.84,73.8,1011585,0.0,1.0
2021-10-14,74.13,74.6982,73.2,73.91,944114,74.13,74.6982,73.2,73.91,944114,0.0,1.0
2021-10-15,74.26,75.38,73.99,74.61,835649,74.26,75.38,73.99,74.61,835649,0.0,1.0
2021-10-18,75.66,77.16,74.015,74.23,1121313,75.66,77.16,74.015,74.23,1121313,0.0,1.0
2021-10-19,77.36,78.41,75.63,76.16,977679,77.36,78.41,75.63,76.16,977679,0.0,1.0
2021-10-20,77.34,78.295,76.83,76.91,752609,77.34,78.295,76.83,76.91,752609,0.0,1.0
2021-10-21,76.63,77.57,75.31,77.09,761347,76.63,77.57,75.31,77.09,761347,0.0,1.0
2021-10-22,78.52,78.52,76.58,76.79,738217,78.52,78.52,76.58,76.79,738217,0.0,1.0
2021-10-25,79.76,81.0,79.115,79.17,1048947,79.76,81.0,79.115,79.17,1048947,0.0,1.0
2021-10-26,79.41,81.4,79.34,80.5,874803,79.41,81.4,79.34,80.5,874803,0.0,1.0
2021-10-27,79.3,80.52,78.57,79.76,998065,79.3,80.52,78.57,79.76,998065,0.0,1.0
2021-10-28,84.06,84.19,79.42,79.9,1711820,84.06,84.19,79.42,79.9,1711820,0.0,1.0
2021-10-29,84.52,85.28,82.86,83.56,1597304,84.52,85.28,82.86,83.56,1597304,0.0,1.0
2021-11-01,85.34,85.98,84.25,85.08,1038489,85.34,85.98,84.25,85.08,1038489,0.0,1.0
2021-11-02,82.69,85.62,81.91,85.0,761324,82.69,85.62,81.91,85.0,761324,0.0,1.0
2021-11-03,83.88,84.08,81.53,82.47,857971,83.88,84.08,81.53,82.47,857971,0.0,1.0
2021-11-04,83.77,84.51,82.6101,84.18,625233,83.77,84.51,82.6101,84.18,625233,0.0,1.0
2021-11-05,84.8,85.54,84.15,84.71,679470,84.8,85.54,84.15,84.71,679470,0.0,1.0
2021-11-08,83.44,85.88,83.15,85.15,958027,83.44,85.88,83.15,85.15,958027,0.0,1.0
2021-11-09,81.88,83.81,80.62,83.39,1488198,81.88,83.81,80.62,83.39,1488198,0.0,1.0
2021-11-10,78.17,82.23,77.53,81.01,1883720,78.17,82.23,77.53,81.01,1883720,0.0,1.0
2021-11-11,79.03,80.5,78.44,78.97,1014169,79.03,80.5,78.44,78.97,1014169,0.0,1.0
2021-11-12,76.62,79.03,75.69,78.65,1387950,76.62,79.03,75.69,78.65,1387950,0.0,1.0
2021-11-15,77.69,77.71,76.155,76.67,1146301,77.69,77.71,76.155,76.67,1146301,0.0,1.0
2021-11-16,75.81,78.09,75.74,77.92,1074619,75.81,78.09,75.74,77.92,1074619,0.0,1.0
2021-11-17,74.0,77.0,73.9838,75.2,1046402,74.0,77.0,73.9838,75.2,1046402,0.0,1.0
2021-11-18,73.08,74.72,72.32,74.34,1325908,73.08,74.72,72.32,74.34,1325908,0.0,1.0
2021-11-19,71.44,73.19,71.14,72.71,1374622,71.44,73.19,71.14,72.71,1374622,0.0,1.0
2021-11-22,72.77,73.67,71.33,71.52,1216048,72.77,73.67,71.33,71.52,1216048,0.0,1.0
2021-11-23,74.13,74.26,72.02,72.02,1082909,74.13,74.26,72.02,72.02,1082909,0.0,1.0
2021-11-24,73.26,74.96,72.92,73.74,635883,73.26,74.96,72.92,73.74,635883,0.0,1.0
2021-11-26,71.28,72.0,69.82,70.58,913377,71.28,72.0,69.82,70.58,913377,0.0,1.0
2021-11-29,70.82,72.7449,70.78,72.72,750967,70.82,72.7449,70.78,72.72,750967,0.0,1.0
2021-11-30,67.52,70.1,67.38,69.73,2178455,67.52,70.1,67.38,69.73,2178455,0.0,1.0
2021-12-01,65.07,69.91,65.03,68.93,2510943,65.07,69.91,65.03,68.93,2510943,0.0,1.0
2021-12-02,66.49,67.62,64.79,65.22,3394956,66.49,67.62,64.79,65.22,3394956,0.0,1.0
2021-12-03,64.7,67.48,64.16,67.0,1538356,64.7,67.48,64.16,67.0,1538356,0.0,1.0
2021-12-06,65.8,66.53,64.7554,65.87,1659568,65.8,66.53,64.7554,65.87,1659568,0.0,1.0
2021-12-07,67.09,67.76,66.54,67.0,2799169,67.09,67.76,66.54,67.0,2799169,0.0,1.0
2021-12-08,67.7,69.91,66.8601,67.23,2127438,67.7,69.91,66.8601,67.23,2127438,0.0,1.0
2021-12-09,65.24,67.432,64.87,67.19,1431241,65.24,67.432,64.87,67.19,1431241,0.0,1.0
2021-12-10,63.31,66.79,62.5,66.33,2223345,63.31,66.79,62.5,66.33,2223345,0.0,1.0
2021-12-13,63.39,64.73,62.64,63.48,1861787,63.39,64.73,62.64,63.48,1861787,0.0,1.0
2021-12-14,63.72,64.159,62.585,63.37,1586922,63.72,64.159,62.585,63.37,1586922,0.0,1.0
2021-12-15,62.88,63.8,61.4601,63.6,1750528,62.88,63.8,61.4601,63.6,1750528,0.0,1.0
2021-12-16,63.3,64.37,62.67,63.52,1002716,63.3,64.37,62.67,63.52,1002716,0.0,1.0
2021-12-17,64.55,64.88,62.0,62.93,2926444,64.55,64.88,62.0,62.93,2926444,0.0,1.0
2021-12-20,61.91,63.65,61.21,63.56,1338946,61.91,63.65,61.21,63.56,1338946,0.0,1.0
2021-12-21,63.84,64.1,62.43,62.52,911592,63.84,64.1,62.43,62.52,911592,0.0,1.0
2021-12-22,64.38,64.53,63.5,63.53,650758,64.38,64.53,63.5,63.53,650758,0.0,1.0
2021-12-23,64.5,64.9,64.0,64.31,605002,64.5,64.9,64.0,64.31,605002,0.0,1.0
2021-12-27,66.34,66.34,64.21,64.43,896787,66.34,66.34,64.21,64.43,896787,0.0,1.0
2021-12-28,66.52,67.3,66.14,66.5,680810,66.52,67.3,66.14,66.5,680810,0.0,1.0
2021-12-29,67.81,69.37,67.25,67.45,1310310,67.81,69.37,67.25,67.45,1310310,0.0,1.0
2021-12-30,67.87,68.91,67.6,67.8,1058568,67.87,68.91,67.6,67.8,1058568,0.0,1.0
2021-12-31,69.29,69.7,67.17,67.37,718314,69.29,69.7,67.17,67.37,718314,0.0,1.0
2022-01-03,69.84,71.7,68.41,69.61,1658466,69.84,71.7,68.41,69.61,1658466,0.0,1.0
2022-01-04,71.04,71.72,69.84,70.04,1086204,71.04,71.72,69.84,70.04,1086204,0.0,1.0
2022-01-05,67.69,71.392,67.64,70.94,1343869,67.69,71.392,67.64,70.94,1343869,0.0,1.0
2022-01-06,65.14,68.3,65.08,68.2,1841275,65.14,68.3,65.08,68.2,1841275,0.0,1.0
2022-01-07,65.5,65.8,63.7,64.69,1317169,65.5,65.8,63.7,64.69,1317169,0.0,1.0
2022-01-10,65.99,66.7,64.2078,65.2,1201425,65.99,66.7,64.2078,65.2,1201425,0.0,1.0
2022-01-11,67.11,67.64,65.13,65.93,764464,67.11,67.64,65.13,65.93,764464,0.0,1.0
2022-01-12,67.01,68.16,65.645,67.93,687245,67.01,68.16,65.645,67.93,687245,0.0,1.0
2022-01-13,66.43,68.0,66.2,67.33,664955,66.43,68.0,66.2,67.33,664955,0.0,1.0
2022-01-14,65.7,66.76,64.29,66.0,1190800,65.7,66.76,64.29,66.0,1190800,0.0,1.0
2022-01-18,67.13,67.8499,64.28,65.04,1438110,67.13,67.8499,64.28,65.04,1438110,0.0,1.0
2022-01-19,66.74,67.64,65.87,67.11,1650309,66.74,67.64,65.87,67.11,1650309,0.0,1.0
2022-01-20,64.65,67.3,64.5186,66.96,1360020,64.65,67.3,64.5186,66.96,1360020,0.0,1.0
2022-01-21,62.73,64.28,61.18,64.17,1679810,62.73,64.28,61.18,64.17,1679810,0.0,1.0
2022-01-24,63.36,63.66,58.92,61.41,1693084,63.36,63.66,58.92,61.41,1693084,0.0,1.0
2022-01-25,61.96,62.53,60.33,61.49,1220731,61.96,62.53,60.33,61.49,1220731,0.0,1.0
2022-01-26,61.67,64.23,60.88,63.0,1141661,61.67,64.23,60.88,63.0,1141661,0.0,1.0
2022-01-27,60.59,63.5974,59.91,62.52,1312531,60.59,63.5974,59.91,62.52,1312531,0.0,1.0
2022-01-28,62.73,62.77,60.18,60.48,1084361,62.73,62.77,60.18,60.48,1084361,0.0,1.0
2022-01-31,63.77,64.11,62.21,63.04,1193480,63.77,64.11,62.21,63.04,1193480,0.0,1.0
2022-02-01,63.93,64.01,61.995,63.59,1297668,63.93,64.01,61.995,63.59,1297668,0.0,1.0
2022-02-02,63.9,64.49,62.52,64.26,920051,63.9,64.49,62.52,64.26,920051,0.0,1.0
2022-02-03,62.2,63.105,61.84,62.4,1009042,62.2,63.105,61.84,62.4,1009042,0.0,1.0
2022-02-04,62.34,63.52,62.02,62.79,752244,62.34,63.52,62.02,62.79,752244,0.0,1.0
2022-02-07,62.36,63.2,62.08,62.41,697508,62.36,63.2,62.08,62.41,697508,0.0,1.0
2022-02-08,63.64,63.8613,62.09,62.51,909180,63.64,63.8613,62.09,62.51,909180,0.0,1.0
2022-02-09,66.12,66.28,64.775,64.87,1013095,66.12,66.28,64.775,64.87,1013095,0.0,1.0
2022-02-10,64.85,67.37,64.63,65.52,766552,64.85,67.37,64.63,65.52,766552,0.0,1.0
2022-02-11,65.21,66.705,64.52,65.7,694559,65.21,66.705,64.52,65.7,694559,0.0,1.0
2022-02-14,64.71,65.52,64.135,64.75,732215,64.71,65.52,64.135,64.75,732215,0.0,1.0
2022-02-15,66.52,66.685,64.69,65.25,730350,66.52,66.685,64.69,65.25,730350,0.0,1.0
2022-02-16,68.38,68.58,65.72,66.3,934417,68.38,68.58,65.72,66.3,934417,0.0,1.0
2022-02-17,67.35,67.82,66.61,67.38,1038477,67.35,67.82,66.61,67.38,1038477,0.0,1.0
2022-02-18,66.53,68.07,66.145,67.18,851789,66.53,68.07,66.145,67.18,851789,0.0,1.0
2022-02-22,63.85,66.14,63.19,65.88,1092547,63.85,66.14,63.19,65.88,1092547,0.0,1.0
2022-02-23,65.27,65.91,64.08,64.57,1938203,65.27,65.91,64.08,64.57,1938203,0.0,1.0
2022-02-24,68.65,68.94,62.85,63.36,1969847,68.65,68.94,62.85,63.36,1969847,0.0,1.0
2022-02-25,70.65,70.7,68.18,68.72,1721188,70.65,70.7,68.18,68.72,1721188,0.0,1.0
2022-02-28,72.48,72.86,70.87,71.36,2248911,72.48,72.86,70.87,71.36,2248911,0.0,1.0
2022-03-01,76.98,77.43,72.91,73.11,2895829,76.98,77.43,72.91,73.11,2895829,0.0,1.0
2022-03-02,78.41,78.97,75.28,78.33,1676325,78.41,78.97,75.28,78.33,1676325,0.0,1.0
2022-03-03,78.17,80.21,76.915,79.25,1823236,78.17,80.21,76.915,79.25,1823236,0.0,1.0
2022-03-04,75.79,77.67,74.51,77.67,2692292,75.79,77.67,74.51,77.67,2692292,0.0,1.0
2022-03-07,72.32,77.91,72.26,76.35,1980771,72.32,77.91,72.26,76.35,1980771,0.0,1.0
2022-03-08,72.86,74.65,71.27,72.17,1845377,72.86,74.65,71.27,72.17,1845377,0.0,1.0
2022-03-09,74.63,75.13,72.47,74.44,1682889,74.63,75.13,72.47,74.44,1682889,0.0,1.0
2022-03-10,75.12,75.47,73.084,73.18,1020595,75.12,75.47,73.084,73.18,1020595,0.0,1.0
2022-03-11,74.21,76.15,74.17,75.93,880011,74.21,76.15,74.17,75.93,880011,0.0,1.0
2022-03-14,73.51,75.56,72.95,75.03,1175265,73.51,75.56,72.95,75.03,1175265,0.0,1.0
2022-03-15,70.75,73.198,69.625,73.11,1526648,70.75,73.198,69.625,73.11,1526648,0.0,1.0
2022-03-16,73.9,73.96,71.47,71.47,994094,73.9,73.96,71.47,71.47,994094,0.0,1.0
2022-03-17,74.59,75.8,73.37,73.79,977940,74.59,75.8,73.37,73.79,977940,0.0,1.0
2022-03-18,73.57,74.51,73.13,74.22,1599114,73.57,74.51,73.13,74.22,1599114,0.0,1.0
2022-03-21,78.14,78.34,74.15,75.14,3053464,78.14,78.34,74.15,75.14,3053464,0.0,1.0
2022-03-22,81.89,82.24,78.25,78.46,3198390,81.89,82.24,78.25,78.46,3198390,0.0,1.0
2022-03-23,78.0,83.73,77.591,81.66,2446693,78.0,83.73,77.591,81.66,2446693,0.0,1.0
2022-03-24,78.74,78.95,76.55,78.62,1155658,78.74,78.95,76.55,78.62,1155658,0.0,1.0
2022-03-25,79.35,79.55,78.07,79.17,925116,79.35,79.55,78.07,79.17,925116,0.0,1.0
2022-03-28,80.39,80.51,78.36,79.32,1107100,80.39,80.51,78.36,79.32,1107100,0.0,1.0
2022-03-29,80.2,82.72,79.26,81.64,1336420,80.2,82.72,79.26,81.64,1336420,0.0,1.0
2022-03-30,80.49,82.0781,79.96,80.0,1452269,80.49,82.0781,79.96,80.0,1452269,0.0,1.0
2022-03-31,80.38,82.0771,80.0,80.06,1490790,80.38,82.0771,80.0,80.06,1490790,0.0,1.0
2022-04-01,83.2,83.5,80.64,81.36,1730125,83.2,83.5,80.64,81.36,1730125,0.0,1.0
2022-04-04,81.04,83.5,80.6601,82.83,966590,81.04,83.5,80.6601,82.83,966590,0.0,1.0
2022-04-05,80.08,82.36,80.07,81.45,915096,80.08,82.36,80.07,81.45,915096,0.0,1.0
2022-04-06,76.06,79.8,75.3976,78.74,1980235,76.06,79.8,75.3976,78.74,1980235,0.0,1.0
2022-04-07,74.96,76.958,73.88,76.13,1652106,74.96,76.958,73.88,76.13,1652106,0.0,1.0
2022-04-08,74.51,76.5399,74.37,75.63,1113069,74.51,76.5399,74.37,75.63,1113069,0.0,1.0
2022-04-11,73.85,75.49,73.745,74.64,897698,73.85,75.49,73.745,74.64,897698,0.0,1.0
2022-04-12,74.3,77.2,74.22,74.58,1268097,74.3,77.2,74.22,74.58,1268097,0.0,1.0
2022-04-13,77.51,77.74,74.21,74.21,1068106,77.51,77.74,74.21,74.21,1068106,0.0,1.0
2022-04-14,80.37,80.71,76.64,77.35,1438112,80.37,80.71,76.64,77.35,1438112,0.0,1.0
2022-04-18,80.9,81.99,79.43,79.88,1189560,80.9,81.99,79.43,79.88,1189560,0.0,1.0
2022-04-19,82.68,83.01,80.58,80.75,1147837,82.68,83.01,80.58,80.75,1147837,0.0,1.0
2022-04-20,86.07,86.52,83.18,83.45,1737475,86.07,86.52,83.18,83.45,1737475,0.0,1.0
2022-04-21,82.7,87.435,82.43,86.55,1521954,82.7,87.435,82.43,86.55,1521954,0.0,1.0
2022-04-22,79.66,82.6,79.28,82.26,1347475,79.66,82.6,79.28,82.26,1347475,0.0,1.0
2022-04-25,75.66,78.43,74.42,77.67,1642136,75.66,78.43,74.42,77.67,1642136,0.0,1.0
2022-04-26,73.02,75.88,73.02,75.84,1950536,73.02,75.88,73.02,75.84,1950536,0.0,1.0
2022-04-27,76.79,77.14,73.12,73.58,1806323,76.79,77.14,73.12,73.58,1806323,0.0,1.0
2022-04-28,77.04,77.52,74.6,77.25,1124808,77.04,77.52,74.6,77.25,1124808,0.0,1.0
2022-04-29,73.39,77.41,73.09,77.33,1347239,73.39,77.41,73.09,77.33,1347239,0.0,1.0
2022-05-02,75.61,75.85,73.3,73.46,1093415,75.61,75.85,73.3,73.46,1093415,0.0,1.0
2022-05-03,76.25,77.28,75.26,75.6,753590,76.25,77.28,75.26,75.6,753590,0.0,1.0
2022-05-04,77.52,77.94,74.64,76.1,724532,77.52,77.94,74.64,76.1,724532,0.0,1.0
2022-05-05,75.41,77.81,73.8249,77.81,864197,75.41,77.81,73.8249,77.81,864197,0.0,1.0
2022-05-06,76.08,77.1,73.95,74.75,1221301,76.08,77.1,73.95,74.75,1221301,0.0,1.0
2022-05-09,72.73,75.17,72.41,74.45,2200531,72.73,75.17,72.41,74.45,2200531,0.0,1.0
2022-05-10,74.28,74.89,71.22,72.98,1889523,74.28,74.89,71.22,72.98,1889523,0.0,1.0
2022-05-11,73.25,77.15,71.01,72.67,2223579,73.25,77.15,71.01,72.67,2223579,0.0,1.0
2022-05-12,71.86,73.44,69.4,73.44,1763444,71.86,73.44,69.4,73.44,1763444,0.0,1.0
2022-05-13,77.34,77.37,72.46,73.91,1339999,77.34,77.37,72.46,73.91,1339999,0.0,1.0
2022-05-16,76.54,78.33,76.03,76.75,1010617,76.54,78.33,76.03,76.75,1010617,0.0,1.0
2022-05-17,80.41,80.425,77.02,77.5,1554660,80.41,80.425,77.02,77.5,1554660,0.0,1.0
2022-05-18,77.82,80.8,76.58,78.84,1280154,77.82,80.8,76.58,78.84,1280154,0.0,1.0
2022-05-19,78.47,79.4,77.03,77.39,1393314,78.47,79.4,77.03,77.39,1393314,0.0,1.0
2022-05-20,78.04,79.37,75.57,79.37,1347627,78.04,79.37,75.57,79.37,1347627,0.0,1.0
2022-05-23,79.26,79.46,77.05,79.0,1610896,79.26,79.46,77.05,79.0,1610896,0.0,1.0
2022-05-24,75.95,78.8,73.79,78.2,1566406,75.95,78.8,73.79,78.2,1566406,0.0,1.0
2022-05-25,78.61,78.67,75.29,75.73,1553676,78.61,78.67,75.29,75.73,1553676,0.0,1.0
2022-05-26,79.72,80.025,78.86,80.0,1324237,79.72,80.025,78.86,80.0,1324237,0.0,1.0
2022-05-27,81.66,81.76,78.72,80.41,1073427,81.66,81.76,78.72,80.41,1073427,0.0,1.0
2022-05-31,80.07,84.92,79.62,82.42,2124334,80.07,84.92,79.62,82.42,2124334,0.0,1.0
2022-06-01,80.99,81.96,78.1194,80.06,1393266,80.99,81.96,78.1194,80.06,1393266,0.0,1.0
2022-06-02,83.7,83.79,80.335,80.74,1158643,83.7,83.79,80.335,80.74,1158643,0.0,1.0
2022-06-03,83.87,84.3,81.9,83.0,1166285,83.87,84.3,81.9,83.0,1166285,0.0,1.0
2022-06-06,83.74,84.75,83.2,84.36,777014,83.74,84.75,83.2,84.36,777014,0.0,1.0
2022-06-07,87.18,87.59,83.12,83.22,1693196,87.18,87.59,83.12,83.22,1693196,0.0,1.0
2022-06-08,85.47,87.41,85.36,86.65,1281916,85.47,87.41,85.36,86.65,1281916,0.0,1.0
2022-06-09,82.66,85.23,82.16,85.23,1221873,82.66,85.23,82.16,85.23,1221873,0.0,1.0
2022-06-10,75.98,80.88,75.74,80.88,2075050,75.98,80.88,75.74,80.88,2075050,0.0,1.0
2022-06-13,71.04,74.34,70.74,73.63,2169590,71.04,74.34,70.74,73.63,2169590,0.0,1.0
2022-06-14,72.98,73.52,71.07,72.04,1389511,72.98,73.52,71.07,72.04,1389511,0.0,1.0
2022-06-15,72.71,74.87,71.24,73.58,1411306,72.71,74.87,71.24,73.58,1411306,0.0,1.0
2022-06-16,69.49,71.42,69.43,70.97,1651726,69.49,71.42,69.43,70.97,1651726,0.0,1.0
2022-06-17,68.46,70.68,68.0582,70.58,2311324,68.46,70.68,68.0582,70.58,2311324,0.0,1.0
2022-06-21,68.74,70.05,67.98,69.52,1178645,68.74,70.05,67.98,69.52,1178645,0.0,1.0
2022-06-22,65.29,67.4,64.42,67.36,2469152,65.29,67.4,64.42,67.36,2469152,0.0,1.0
2022-06-23,61.4,65.6,61.2,65.53,2748651,61.4,65.6,61.2,65.53,2748651,0.0,1.0
2022-06-24,61.65,63.57,60.63,61.92,3369750,61.65,63.57,60.63,61.92,3369750,0.0,1.0
2022-06-27,64.6,64.95,62.69,62.87,2299844,64.6,64.95,62.69,62.87,2299844,0.0,1.0
2022-06-28,63.93,66.24,63.37,65.12,1494592,63.93,66.24,63.37,65.12,1494592,0.0,1.0
2022-06-29,63.45,65.3,63.13,64.09,1735986,63.45,65.3,63.13,64.09,1735986,0.0,1.0
2022-06-30,59.8,62.9,59.78,62.08,3818848,59.8,62.9,59.78,62.08,3818848,0.0,1.0
2022-07-01,62.62,62.95,59.83,60.16,1984509,62.62,62.95,59.83,60.16,1984509,0.0,1.0
2022-07-05,59.55,62.61,58.88,61.3,2617367,59.55,62.61,58.88,61.3,2617367,0.0,1.0
2022-07-06,56.81,60.11,56.34,59.56,2843090,56.81,60.11,56.34,59.56,2843090,0.0,1.0
2022-07-07,59.56,60.77,58.02,58.02,1642706,59.56,60.77,58.02,58.02,1642706,0.0,1.0
2022-07-08,58.91,59.93,58.565,59.41,983202,58.91,59.93,58.565,59.41,983202,0.0,1.0
2022-07-11,58.07,58.87,57.12,57.83,1291115,58.07,58.87,57.12,57.83,1291115,0.0,1.0
2022-07-12,58.33,59.38,57.02,57.19,2123953,58.33,59.38,57.02,57.19,2123953,0.0,1.0
2022-07-13,58.48,59.33,57.45,57.72,1514999,58.48,59.33,57.45,57.72,1514999,0.0,1.0
2022-07-14,57.26,57.75,55.71,57.16,1812397,57.26,57.75,55.71,57.16,1812397,0.0,1.0
2022-07-15,58.3,58.4,56.07,57.43,989948,58.3,58.4,56.07,57.43,989948,0.0,1.0
2022-07-18,58.73,61.485,58.62,59.46,1249941,58.73,61.485,58.62,59.46,1249941,0.0,1.0
2022-07-19,60.85,60.955,59.03,59.26,905752,60.85,60.955,59.03,59.26,905752,0.0,1.0
2022-07-20,60.74,61.63,60.43,60.5,1079304,60.74,61.63,60.43,60.5,1079304,0.0,1.0
2022-07-21,60.63,61.44,59.9,60.21,925572,60.63,61.44,59.9,60.21,925572,0.0,1.0
2022-07-22,60.36,61.455,59.995,60.84,698472,60.36,61.455,59.995,60.84,698472,0.0,1.0
2022-07-25,62.41,62.62,61.11,61.76,975122,62.41,62.62,61.11,61.76,975122,0.0,1.0
2022-07-26,62.29,63.59,61.96,62.57,1009149,62.29,63.59,61.96,62.57,1009149,0.0,1.0
2022-07-27,63.24,63.496,60.78,61.76,1039301,63.24,63.496,60.78,61.76,1039301,0.0,1.0
2022-07-28,67.98,68.34,63.57,63.57,2631932,67.98,68.34,63.57,63.57,2631932,0.0,1.0
2022-07-29,69.28,69.95,67.53,68.27,1532817,69.28,69.95,67.53,68.27,1532817,0.0,1.0
2022-08-01,70.33,70.92,67.7319,68.8,1675007,70.33,70.92,67.7319,68.8,1675007,0.0,1.0
2022-08-02,70.92,72.03,69.92,70.74,1980815,70.92,72.03,69.92,70.74,1980815,0.0,1.0
2022-08-03,71.92,72.26,70.395,71.3,1238328,71.92,72.26,70.395,71.3,1238328,0.0,1.0
2022-08-04,71.68,72.71,71.24,71.93,1324957,71.68,72.71,71.24,71.93,1324957,0.0,1.0
2022-08-05,72.4,73.7523,70.67,71.18,1282703,72.4,73.7523,70.67,71.18,1282703,0.0,1.0
2022-08-08,71.81,73.4,71.63,72.5,1286965,71.81,73.4,71.63,72.5,1286965,0.0,1.0
2022-08-09,71.89,73.18,71.5,72.04,1614225,71.89,73.18,71.5,72.04,1614225,0.0,1.0
2022-08-10,73.98,76.87,73.08,73.4,1663687,73.98,76.87,73.08,73.4,1663687,0.0,1.0
2022-08-11,75.86,77.16,75.32,75.33,2021494,75.86,77.16,75.32,75.33,2021494,0.0,1.0
2022-08-12,77.44,77.44,75.67,76.0,984994,77.44,77.44,75.67,76.0,984994,0.0,1.0
2022-08-15,76.48,76.93,74.87,75.84,1131075,76.48,76.93,74.87,75.84,1131075,0.0,1.0
2022-08-16,76.49,77.24,75.89,76.47,783366,76.49,77.24,75.89,76.47,783366,0.0,1.0
2022-08-17,75.67,76.72,75.03,75.24,909553,75.67,76.72,75.03,75.24,909553,0.0,1.0
2022-08-18,76.54,77.46,76.13,76.13,726379,76.54,77.46,76.13,76.13,726379,0.0,1.0
2022-08-19,74.59,76.05,74.36,75.6,821097,74.59,76.05,74.36,75.6,821097,0.0,1.0
2022-08-22,73.7,74.42,72.99,72.99,615701,73.7,74.42,72.99,72.99,615701,0.0,1.0
2022-08-23,74.83,76.19,73.765,74.06,832370,74.83,76.19,73.765,74.06,832370,0.0,1.0
2022-08-24,77.42,77.6,75.465,75.96,1069917,77.42,77.6,75.465,75.96,1069917,0.0,1.0
2022-08-25,78.97,80.05,77.66,78.0,1242986,78.97,80.05,77.66,78.0,1242986,0.0,1.0
2022-08-26,77.06,79.51,77.05,78.52,913105,77.06,79.51,77.05,78.52,913105,0.0,1.0
2022-08-29,77.85,78.27,75.9,76.07,910059,77.85,78.27,75.9,76.07,910059,0.0,1.0
2022-08-30,75.17,78.21,74.74,78.21,1166886,75.17,78.21,74.74,78.21,1166886,0.0,1.0
2022-08-31,76.06,76.53,73.85,74.79,1240584,76.06,76.53,73.85,74.79,1240584,0.0,1.0
2022-09-01,75.29,75.77,73.51,75.4,1062320,75.29,75.77,73.51,75.4,1062320,0.0,1.0
2022-09-02,75.18,77.72,74.825,76.66,1165135,75.18,77.72,74.825,76.66,1165135,0.0,1.0
2022-09-06,73.69,75.23,72.32,74.85,869605,73.69,75.23,72.32,74.85,869605,0.0,1.0
2022-09-07,75.66,75.73,72.47,73.2,1291260,75.66,75.73,72.47,73.2,1291260,0.0,1.0
2022-09-08,76.41,76.5,74.61,75.01,1094644,76.41,76.5,74.61,75.01,1094644,0.0,1.0
2022-09-09,77.97,78.09,76.625,77.65,713096,77.97,78.09,76.625,77.65,713096,0.0,1.0
2022-09-12,77.52,79.69,76.57,79.04,1077659,77.52,79.69,76.57,79.04,1077659,0.0,1.0
2022-09-13,75.95,77.345,75.15,75.48,953942,75.95,77.345,75.15,75.48,953942,0.0,1.0
2022-09-14,75.66,76.05,74.25,76.0,1090816,75.66,76.05,74.25,76.0,1090816,0.0,1.0
2022-09-15,74.2,75.14,73.77,74.8,1090217,74.2,75.14,73.77,74.8,1090217,0.0,1.0
2022-09-16,73.22,73.89,72.0101,73.78,1703775,73.22,73.89,72.0101,73.78,1703775,0.0,1.0
2022-09-19,75.39,75.48,72.125,72.2,799777,75.39,75.48,72.125,72.2,799777,0.0,1.0
2022-09-20,75.4,75.97,74.37,74.69,995770,75.4,75.97,74.37,74.69,995770,0.0,1.0
2022-09-21,73.77,76.69,73.715,76.47,1050330,73.77,76.69,73.715,76.47,1050330,0.0,1.0
2022-09-22,72.48,74.41,72.1,74.0,1075276,72.48,74.41,72.1,74.0,1075276,0.0,1.0
2022-09-23,67.34,70.65,66.65,70.55,1697017,67.34,70.65,66.65,70.55,1697017,0.0,1.0
2022-09-26,66.55,68.06,66.0404,66.73,1346213,66.55,68.06,66.0404,66.73,1346213,0.0,1.0
2022-09-27,66.42,67.74,65.235,67.63,982093,66.42,67.74,65.235,67.63,982093,0.0,1.0
2022-09-28,68.48,68.65,65.89,66.63,1734799,68.48,68.65,65.89,66.63,1734799,0.0,1.0
2022-09-29,66.36,67.71,64.93,67.67,1050423,66.36,67.71,64.93,67.67,1050423,0.0,1.0
2022-09-30,66.15,67.44,65.4,66.51,1606250,66.15,67.44,65.4,66.51,1606250,0.0,1.0
2022-10-03,68.99,69.51,66.6,67.23,1710074,68.99,69.51,66.6,67.23,1710074,0.0,1.0
2022-10-04,73.06,73.21,70.16,70.55,1494256,73.06,73.21,70.16,70.55,1494256,0.0,1.0
2022-10-05,72.99,73.81,71.55,72.07,1220633,72.99,73.81,71.55,72.07,1220633,0.0,1.0
2022-10-06,72.73,73.9,71.89,72.44,1075118,72.73,73.9,71.89,72.44,1075118,0.0,1.0
2022-10-07,73.19,73.49,70.92,72.28,1044836,73.19,73.49,70.92,72.28,1044836,0.0,1.0
2022-10-10,75.17,75.69,73.535,73.87,1642811,75.17,75.69,73.535,73.87,1642811,0.0,1.0
2022-10-11,73.29,74.91,70.54,74.29,1837926,73.29,74.91,70.54,74.29,1837926,0.0,1.0
2022-10-12,74.45,74.97,73.125,73.44,1641720,74.45,74.97,73.125,73.44,1641720,0.0,1.0
2022-10-13,78.44,78.93,72.29,72.63,2179677,78.44,78.93,72.29,72.63,2179677,0.0,1.0
2022-10-14,74.19,80.18,74.03,78.57,1822264,74.19,80.18,74.03,78.57,1822264,0.0,1.0
2022-10-17,77.01,77.48,75.45,75.745,1304426,77.01,77.48,75.45,75.745,1304426,0.0,1.0
2022-10-18,73.99,78.68,73.4,76.18,2614776,73.99,78.68,73.4,76.18,2614776,0.0,1.0
2022-10-19,75.09,76.32,73.94,74.73,1632072,75.09,76.32,73.94,74.73,1632072,0.0,1.0
2022-10-20,73.81,76.73,73.5,75.58,1091177,73.81,76.73,73.5,75.58,1091177,0.0,1.0
2022-10-21,77.75,78.2305,73.01,73.9,1256803,77.75,78.2305,73.01,73.9,1256803,0.0,1.0
2022-10-24,77.01,78.195,76.58,77.83,877265,77.01,78.195,76.58,77.83,877265,0.0,1.0
2022-10-25,75.86,77.37,73.4,76.86,1900307,75.86,77.37,73.4,76.86,1900307,0.0,1.0
2022-10-26,77.56,78.645,76.15,76.77,1567000,77.56,78.645,76.15,76.77,1567000,0.0,1.0
2022-10-27,78.09,80.26,77.8,78.53,1673764,78.09,80.26,77.8,78.53,1673764,0.0,1.0
2022-10-28,77.94,79.76,77.7,78.07,1280474,77.94,79.76,77.7,78.07,1280474,0.0,1.0
2022-10-31,78.48,78.88,76.91,77.77,1831501,78.48,78.88,76.91,77.77,1831501,0.0,1.0
2022-11-01,79.11,80.03,78.41,79.75,785660,79.11,80.03,78.41,79.75,785660,0.0,1.0
2022-11-02,77.76,80.44,77.38,78.46,887787,77.76,80.44,77.38,78.46,887787,0.0,1.0
2022-11-03,77.94,78.71,75.85,76.94,868274,77.94,78.71,75.85,76.94,868274,0.0,1.0
2022-11-04,79.77,80.99,78.02,79.95,949406,79.77,80.99,78.02,79.95,949406,0.0,1.0
2022-11-07,80.1,81.18,78.5,80.13,1199106,80.1,81.18,78.5,80.13,1199106,0.0,1.0
2022-11-08,81.56,82.69,79.86,80.4,1442250,81.56,82.69,79.86,80.4,1442250,0.0,1.0
2022-11-09,70.94,78.45,70.635,74.73,4200112,70.94,78.45,70.635,74.73,4200112,0.0,1.0
2022-11-10,74.46,76.66,73.06,73.76,2746849,74.46,76.66,73.06,73.76,2746849,0.0,1.0
2022-11-11,75.78,77.65,74.35,75.0,1685799,75.78,77.65,74.35,75.0,1685799,0.0,1.0
2022-11-14,75.42,76.595,74.02,75.03,1392975,75.42,76.595,74.02,75.03,1392975,0.0,1.0
2022-11-15,75.4,76.845,74.51,76.24,1467867,75.4,76.845,74.51,76.24,1467867,0.0,1.0
2022-11-16,72.6,74.6,72.12,74.6,1203625,72.6,74.6,72.12,74.6,1203625,0.0,1.0
2022-11-17,70.7,72.11,69.86,71.32,1381077,70.7,72.11,69.86,71.32,1381077,0.0,1.0
2022-11-18,71.45,71.98,69.775,71.22,1643669,71.45,71.98,69.775,71.22,1643669,0.0,1.0
2022-11-21,71.01,71.43,69.34,70.79,1490838,71.01,71.43,69.34,70.79,1490838,0.0,1.0
2022-11-22,72.04,72.45,70.39,71.89,1326626,72.04,72.45,70.39,71.89,1326626,0.0,1.0
2022-11-23,72.26,73.16,71.54,71.64,731598,72.26,73.16,71.54,71.64,731598,0.0,1.0
2022-11-25,73.46,73.88,72.25,72.73,619086,73.46,73.88,72.25,72.73,619086,0.0,1.0
2022-11-28,70.3,72.83,69.92,72.23,1985797,70.3,72.83,69.92,72.23,1985797,0.0,1.0
2022-11-29,69.92,71.82,69.59,70.4,1840972,69.92,71.82,69.59,70.4,1840972,0.0,1.0
2022-11-30,71.83,73.25,68.9703,71.03,11717414,71.83,73.25,68.9703,71.03,11717414,0.0,1.0
2022-12-01,64.6,72.6,64.59,71.0,4437736,64.6,72.6,64.59,71.0,4437736,0.0,1.0
2022-12-02,63.18,64.6984,62.76,63.89,3323400,63.18,64.6984,62.76,63.89,3323400,0.0,1.0
2022-12-05,61.08,62.86,60.45,62.33,2646963,61.08,62.86,60.45,62.33,2646963,0.0,1.0
2022-12-06,62.42,62.51,60.69,60.91,2781603,62.42,62.51,60.69,60.91,2781603,0.0,1.0
2022-12-07,63.04,64.21,62.37,62.4,2386281,63.04,64.21,62.37,62.4,2386281,0.0,1.0
2022-12-08,61.59,64.44,61.22,63.55,2024109,61.59,64.44,61.22,63.55,2024109,0.0,1.0
2022-12-09,62.33,62.49,60.8,61.47,1796331,62.33,62.49,60.8,61.47,1796331,0.0,1.0
2022-12-12,61.17,62.74,60.91,62.39,1866301,61.17,62.74,60.91,62.39,1866301,0.0,1.0
2022-12-13,60.87,63.23,60.62,63.23,2142336,60.87,63.23,60.62,63.23,2142336,0.0,1.0
2022-12-14,62.08,63.33,60.925,62.0,2478883,62.08,63.33,60.925,62.0,2478883,0.0,1.0
2022-12-15,61.58,63.51,60.84,61.24,1969204,61.58,63.51,60.84,61.24,1969204,0.0,1.0
2022-12-16,60.82,62.32,59.995,60.98,2242048,60.82,62.32,59.995,60.98,2242048,0.0,1.0
2022-12-19,59.66,61.94,59.41,61.39,1430397,59.66,61.94,59.41,61.39,1430397,0.0,1.0
2022-12-20,60.62,61.2,59.34,59.34,1317233,60.62,61.2,59.34,59.34,1317233,0.0,1.0
2022-12-21,62.32,62.4509,60.8,60.97,1358830,62.32,62.4509,60.8,60.97,1358830,0.0,1.0
2022-12-22,61.33,62.25,59.84,61.57,1302558,61.33,62.25,59.84,61.57,1302558,0.0,1.0
2022-12-23,61.68,62.21,61.06,61.6,746118,61.68,62.21,61.06,61.6,746118,0.0,1.0
2022-12-27,63.15,63.25,61.78,62.0,901284,63.15,63.25,61.78,62.0,901284,0.0,1.0
2022-12-28,61.68,63.46,61.36,63.1,785207,61.68,63.46,61.36,63.1,785207,0.0,1.0
2022-12-29,62.27,62.8775,61.97,62.08,606876,62.27,62.8775,61.97,62.08,606876,0.0,1.0
2022-12-30,62.59,62.7,61.61,61.9,865956,62.59,62.7,61.61,61.9,865956,0.0,1.0
2023-01-03,61.01,64.96,60.27,63.3,1392916,61.01,64.96,60.27,63.3,1392916,0.0,1.0
2023-01-04,61.4,62.55,58.9,60.62,1773421,61.4,62.55,58.9,60.62,1773421,0.0,1.0
2023-01-05,60.52,61.27,59.65,61.27,1219544,60.52,61.27,59.65,61.27,1219544,0.0,1.0
2023-01-06,63.6,63.67,60.8603,61.24,1090151,63.6,63.67,60.8603,61.24,1090151,0.0,1.0
2023-01-09,63.83,65.05,63.48,64.25,1064664,63.83,65.05,63.48,64.25,1064664,0.0,1.0
2023-01-10,65.48,65.48,63.77,63.77,1132009,65.48,65.48,63.77,63.77,1132009,0.0,1.0
2023-01-11,65.53,67.0,64.98,66.0,1067075,65.53,67.0,64.98,66.0,1067075,0.0,1.0
2023-01-12,66.87,67.09,65.37,65.97,947247,66.87,67.09,65.37,65.97,947247,0.0,1.0
2023-01-13,67.19,68.51,66.72,67.21,855472,67.19,68.51,66.72,67.21,855472,0.0,1.0
2023-01-17,66.7,67.615,65.31,65.58,1745930,66.7,67.615,65.31,65.58,1745930,0.0,1.0
2023-01-18,64.61,68.22,64.57,66.56,1703759,64.61,68.22,64.57,66.56,1703759,0.0,1.0
2023-01-19,64.61,65.57,63.94,64.26,1239391,64.61,65.57,63.94,64.26,1239391,0.0,1.0
2023-01-20,65.63,65.67,64.04,64.76,1322762,65.63,65.67,64.04,64.76,1322762,0.0,1.0
2023-01-23,66.23,66.38,65.08,65.63,977140,66.23,66.38,65.08,65.63,977140,0.0,1.0
2023-01-24,64.59,66.21,64.2,66.0,1167991,64.59,66.21,64.2,66.0,1167991,0.0,1.0
2023-01-25,66.04,66.13,63.85,64.11,974729,66.04,66.13,63.85,64.11,974729,0.0,1.0
2023-01-26,66.9,67.96,65.79,66.6,877488,66.9,67.96,65.79,66.6,877488,0.0,1.0
2023-01-27,65.36,67.4,65.33,66.9,928534,65.36,67.4,65.33,66.9,928534,0.0,1.0
2023-01-30,65.17,66.1,64.69,64.96,1144347,65.17,66.1,64.69,64.96,1144347,0.0,1.0
2023-01-31,66.29,66.32,64.8,65.0,1399177,66.29,66.32,64.8,65.0,1399177,0.0,1.0
2023-02-01,67.46,67.96,65.96,66.06,1278275,67.46,67.96,65.96,66.06,1278275,0.0,1.0
2023-02-02,67.01,67.39,65.0901,67.26,1077853,67.01,67.39,65.0901,67.26,1077853,0.0,1.0
2023-02-03,66.47,67.23,65.9,66.9,735688,66.47,67.23,65.9,66.9,735688,0.0,1.0
2023-02-06,66.4,67.13,65.96,66.12,1190796,66.4,67.13,65.96,66.12,1190796,0.0,1.0
2023-02-07,66.06,66.63,64.36,66.0,1247580,66.06,66.63,64.36,66.0,1247580,0.0,1.0
2023-02-08,65.47,66.69,65.155,65.5,1124548,65.47,66.69,65.155,65.5,1124548,0.0,1.0
2023-02-09,64.56,65.92,63.96,65.69,1439890,64.56,65.92,63.96,65.69,1439890,0.0,1.0
2023-02-10,65.67,65.75,64.15,65.0,1316422,65.67,65.75,64.15,65.0,1316422,0.0,1.0
2023-02-13,67.33,67.34,64.7583,65.86,1156498,67.33,67.34,64.7583,65.86,1156498,0.0,1.0
2023-02-14,68.37,69.0,66.52,67.32,1306296,68.37,69.0,66.52,67.32,1306296,0.0,1.0
2023-02-15,68.47,68.51,66.91,67.93,995973,68.47,68.51,66.91,67.93,995973,0.0,1.0
2023-02-16,67.72,68.57,67.14,67.64,792342,67.72,68.57,67.14,67.64,792342,0.0,1.0
2023-02-17,66.55,67.45,65.87,66.91,966684,66.55,67.45,65.87,66.91,966684,0.0,1.0
2023-02-21,65.0,66.7,64.88,66.11,1036471,65.0,66.7,64.88,66.11,1036471,0.0,1.0
2023-02-22,66.66,67.29,65.3,65.51,1036901,66.66,67.29,65.3,65.51,1036901,0.0,1.0
2023-02-23,67.56,68.5153,66.6544,67.28,946959,67.56,68.5153,66.6544,67.28,946959,0.0,1.0
2023-02-24,66.97,67.38,65.86,66.65,818290,66.97,67.38,65.86,66.65,818290,0.0,1.0
2023-02-27,67.55,68.05,66.665,67.11,1224843,67.55,68.05,66.665,67.11,1224843,0.0,1.0
2023-02-28,63.27,64.88,60.0,64.88,6210109,63.27,64.88,60.0,64.88,6210109,0.0,1.0
2023-03-01,63.95,65.14,62.975,63.0,2058960,63.95,65.14,62.975,63.0,2058960,0.0,1.0
2023-03-02,62.7,63.95,62.51,63.36,1364376,62.7,63.95,62.51,63.36,1364376,0.0,1.0
2023-03-03,63.92,64.66,62.76,63.79,1384014,63.92,64.66,62.76,63.79,1384014,0.0,1.0
2023-03-06,63.54,64.48,63.34,63.34,944612,63.54,64.48,63.34,63.34,944612,0.0,1.0
2023-03-07,62.08,63.76,62.05,63.3,960032,62.08,63.76,62.05,63.3,960032,0.0,1.0
2023-03-08,62.06,62.7,61.6,61.95,1134970,62.06,62.7,61.6,61.95,1134970,0.0,1.0
2023-03-09,61.25,63.23,61.2,61.99,1076002,61.25,63.23,61.2,61.99,1076002,0.0,1.0
2023-03-10,60.02,61.1,59.38,61.0,1348285,60.02,61.1,59.38,61.0,1348285,0.0,1.0
2023-03-13,57.37,58.68,57.05,58.3,1430324,57.37,58.68,57.05,58.3,1430324,0.0,1.0
2023-03-14,58.88,60.44,58.245,58.5,1358682,58.88,60.44,58.245,58.5,1358682,0.0,1.0
2023-03-15,54.15,56.99,53.06,56.85,2436348,54.15,56.99,53.06,56.85,2436348,0.0,1.0
2023-03-16,53.93,54.39,53.035,53.34,2113796,53.93,54.39,53.035,53.34,2113796,0.0,1.0
2023-03-17,52.9,54.15,51.77,54.15,3754757,52.9,54.15,51.77,54.15,3754757,0.0,1.0
2023-03-20,54.45,55.33,53.13,53.18,1304221,54.45,55.33,53.13,53.18,1304221,0.0,1.0
2023-03-21,56.73,57.04,55.15,55.44,2234301,56.73,57.04,55.15,55.44,2234301,0.0,1.0
2023-03-22,55.8,58.15,55.79,56.85,1538712,55.8,58.15,55.79,56.85,1538712,0.0,1.0
2023-03-23,55.06,57.99,54.52,56.22,1372215,55.06,57.99,54.52,56.22,1372215,0.0,1.0
2023-03-24,54.39,54.74,52.81,54.08,1154634,54.39,54.74,52.81,54.08,1154634,0.0,1.0
2023-03-27,55.54,55.91,54.5,55.65,1359627,55.54,55.91,54.5,55.65,1359627,0.0,1.0
2023-03-28,55.33,56.145,54.96,55.15,1554682,55.33,56.145,54.96,55.15,1554682,0.0,1.0
2023-03-29,56.21,56.4054,55.33,55.62,1105903,56.21,56.4054,55.33,55.62,1105903,0.0,1.0
2023-03-30,56.68,57.92,56.36,57.0,971540,56.68,57.92,56.36,57.0,971540,0.0,1.0
2023-03-31,58.4,58.53,56.55,57.43,1527984,58.4,58.53,56.55,57.43,1527984,0.0,1.0
2023-04-03,58.97,60.2,57.37,59.34,1510365,58.97,60.2,57.37,59.34,1510365,0.0,1.0
2023-04-04,57.09,59.4293,56.01,59.33,1473432,57.09,59.4293,56.01,59.33,1473432,0.0,1.0
2023-04-05,56.27,57.23,55.72,56.83,1790776,56.27,57.23,55.72,56.83,1790776,0.0,1.0
2023-04-06,56.72,56.96,55.79,56.38,827506,56.72,56.96,55.79,56.38,827506,0.0,1.0
2023-04-10,58.7,58.72,56.61,56.61,922766,58.7,58.72,56.61,56.61,922766,0.0,1.0
2023-04-11,59.49,59.56,58.21,59.07,830721,59.49,59.56,58.21,59.07,830721,0.0,1.0
2023-04-12,59.02,60.02,58.72,59.95,820010,59.02,60.02,58.72,59.95,820010,0.0,1.0
2023-04-13,58.89,59.1599,57.88,58.47,961799,58.89,59.1599,57.88,58.47,961799,0.0,1.0
2023-04-14,58.65,59.57,58.36,59.43,850039,58.65,59.57,58.36,59.43,850039,0.0,1.0
2023-04-17,58.69,59.355,58.01,58.57,976676,58.69,59.355,58.01,58.57,976676,0.0,1.0
2023-04-18,58.3,58.95,57.14,58.7,1416960,58.3,58.95,57.14,58.7,1416960,0.0,1.0
2023-04-19,57.98,58.31,57.47,58.1,1003957,57.98,58.31,57.47,58.1,1003957,0.0,1.0
2023-04-20,57.67,57.82,56.89,56.99,1196645,57.67,57.82,56.89,56.99,1196645,0.0,1.0
2023-04-21,57.04,58.03,56.47,57.95,1221902,57.04,58.03,56.47,57.95,1221902,0.0,1.0
2023-04-24,59.22,59.56,57.27,57.87,1026917,59.22,59.56,57.27,57.87,1026917,0.0,1.0
2023-04-25,58.2,58.83,56.94,57.91,1365985,58.2,58.83,56.94,57.91,1365985,0.0,1.0
2023-04-26,59.63,59.69,57.9102,58.05,1473289,59.63,59.69,57.9102,58.05,1473289,0.0,1.0
2023-04-27,59.7,60.19,58.285,59.65,1481092,59.7,60.19,58.285,59.65,1481092,0.0,1.0
2023-04-28,59.57,59.82,57.66,58.56,1441586,59.57,59.82,57.66,58.56,1441586,0.0,1.0
2023-05-01,59.0,59.89,58.83,59.51,764516,59.0,59.89,58.83,59.51,764516,0.0,1.0
2023-05-02,56.28,58.4,55.42,58.14,1209453,56.28,58.4,55.42,58.14,1209453,0.0,1.0
2023-05-03,56.6,57.76,56.37,56.37,1530276,56.6,57.76,56.37,56.37,1530276,0.0,1.0
2023-05-04,55.2,56.73,54.76,56.72,1228613,55.2,56.73,54.76,56.72,1228613,0.0,1.0
2023-05-05,57.69,57.97,55.65,56.51,1221536,57.69,57.97,55.65,56.51,1221536,0.0,1.0
2023-05-08,57.61,58.55,57.37,58.06,1485883,57.61,58.55,57.37,58.06,1485883,0.0,1.0
2023-05-09,58.34,59.11,56.415,57.05,1798494,58.34,59.11,56.415,57.05,1798494,0.0,1.0
2023-05-10,63.34,65.96,60.7,65.21,3774360,63.34,65.96,60.7,65.21,3774360,0.0,1.0
2023-05-11,63.2,65.66,63.03,63.57,2085791,63.2,65.66,63.03,63.57,2085791,0.0,1.0
2023-05-12,62.4,63.86,62.25,63.23,1286083,62.4,63.86,62.25,63.23,1286083,0.0,1.0
2023-05-15,62.88,63.645,62.48,63.3,1061354,62.88,63.645,62.48,63.3,1061354,0.0,1.0
2023-05-16,61.15,62.925,61.12,62.44,1357295,61.15,62.925,61.12,62.44,1357295,0.0,1.0
2023-05-17,63.14,63.39,61.28,61.28,1211638,63.14,63.39,61.28,61.28,1211638,0.0,1.0
2023-05-18,64.72,64.87,62.8,63.01,994863,64.72,64.87,62.8,63.01,994863,0.0,1.0
2023-05-19,64.82,65.34,63.63,65.22,1085514,64.82,65.34,63.63,65.22,1085514,0.0,1.0
2023-05-22,64.66,65.95,64.54,65.32,1185559,64.66,65.95,64.54,65.32,1185559,0.0,1.0
2023-05-23,65.87,66.405,64.045,64.76,1151698,65.87,66.405,64.045,64.76,1151698,0.0,1.0
2023-05-24,64.46,66.41,63.34,65.51,1285011,64.46,66.41,63.34,65.51,1285011,0.0,1.0
2023-05-25,64.36,64.55,63.02,63.82,1085279,64.36,64.55,63.02,63.82,1085279,0.0,1.0
2023-05-26,63.57,64.62,63.31,64.29,802888,63.57,64.62,63.31,64.29,802888,0.0,1.0
2023-05-30,63.66,64.04,62.61,63.17,920763,63.66,64.04,62.61,63.17,920763,0.0,1.0
2023-05-31,63.38,63.6,61.87,63.21,3877018,63.38,63.6,61.87,63.21,3877018,0.0,1.0
2023-06-01,63.19,63.71,62.24,62.99,1027296,63.19,63.71,62.24,62.99,1027296,0.0,1.0
2023-06-02,64.06,64.79,63.675,64.14,840463,64.06,64.79,63.675,64.14,840463,0.0,1.0
2023-06-05,63.07,63.85,62.655,63.7,823283,63.07,63.85,62.655,63.7,823283,0.0,1.0
2023-06-06,64.29,64.83,62.84,62.85,1256347,64.29,64.83,62.84,62.85,1256347,0.0,1.0
2023-06-07,65.31,66.945,64.15,64.57,1863916,65.31,66.945,64.15,64.57,1863916,0.0,1.0
2023-06-08,63.18,65.41,62.3,65.26,1687090,63.18,65.41,62.3,65.26,1687090,0.0,1.0
2023-06-09,63.09,63.9,61.75,62.89,1607766,63.09,63.9,61.75,62.89,1607766,0.0,1.0
2023-06-12,61.63,63.47,61.43,62.86,969551,61.63,63.47,61.43,62.86,969551,0.0,1.0
2023-06-13,64.34,65.5,62.51,62.97,1388776,64.34,65.5,62.51,62.97,1388776,0.0,1.0
2023-06-14,64.59,65.445,63.9,64.99,1424789,64.59,65.445,63.9,64.99,1424789,0.0,1.0
2023-06-15,64.51,65.09,63.5,64.31,994830,64.51,65.09,63.5,64.31,994830,0.0,1.0
2023-06-16,65.12,65.715,64.03,64.77,2068035,65.12,65.715,64.03,64.77,2068035,0.0,1.0
2023-06-20,60.42,65.06,59.85,64.85,2600255,60.42,65.06,59.85,64.85,2600255,0.0,1.0
2023-06-21,59.72,61.0,58.0,59.61,2587165,59.72,61.0,58.0,59.61,2587165,0.0,1.0
2023-06-22,60.0,60.98,59.25,59.9,1598656,60.0,60.98,59.25,59.9,1598656,0.0,1.0
2023-06-23,58.84,60.226,58.62,59.22,1544240,58.84,60.226,58.62,59.22,1544240,0.0,1.0
2023-06-26,59.5,60.04,58.92,58.92,933280,59.5,60.04,58.92,58.92,933280,0.0,1.0
2023-06-27,60.71,60.85,59.27,59.56,1088470,60.71,60.85,59.27,59.56,1088470,0.0,1.0
2023-06-28,60.64,61.05,59.74,60.34,1082131,60.64,61.05,59.74,60.34,1082131,0.0,1.0
2023-06-29,62.0,62.57,61.105,61.29,1291183,62.0,62.57,61.105,61.29,1291183,0.0,1.0
2023-06-30,63.79,63.965,61.62,62.46,1462038,63.79,63.965,61.62,62.46,1462038,0.0,1.0
2023-07-03,64.15,64.99,63.54,64.02,625014,64.15,64.99,63.54,64.02,625014,0.0,1.0
2023-07-05,63.38,64.3,62.4,63.02,1230375,63.38,64.3,62.4,63.02,1230375,0.0,1.0
2023-07-06,62.82,63.0796,61.45,62.72,988089,62.82,63.0796,61.45,62.72,988089,0.0,1.0
2023-07-07,62.86,64.04,62.43,62.69,1892469,62.86,64.04,62.43,62.69,1892469,0.0,1.0
2023-07-10,62.68,63.86,62.22,62.85,1878760,62.68,63.86,62.22,62.85,1878760,0.0,1.0
2023-07-11,63.68,64.62,63.33,63.33,1433405,63.68,64.62,63.33,63.33,1433405,0.0,1.0
2023-07-12,64.51,65.15,63.97,64.96,1251120,64.51,65.15,63.97,64.96,1251120,0.0,1.0
2023-07-13,64.31,65.295,63.83,64.46,1161854,64.31,65.295,63.83,64.46,1161854,0.0,1.0
2023-07-14,63.75,65.37,63.5549,64.61,1320364,63.75,65.37,63.5549,64.61,1320364,0.0,1.0
2023-07-17,65.7,65.93,63.86,64.0,1126666,65.7,65.93,63.86,64.0,1126666,0.0,1.0
2023-07-18,66.43,68.23,65.94,66.03,1238864,66.43,68.23,65.94,66.03,1238864,0.0,1.0
2023-07-19,66.74,67.39,66.024,66.62,831632,66.74,67.39,66.024,66.62,831632,0.0,1.0
2023-07-20,67.69,68.24,67.04,67.91,655778,67.69,68.24,67.04,67.91,655778,0.0,1.0
2023-07-21,67.72,68.39,67.1,67.97,767518,67.72,68.39,67.1,67.97,767518,0.0,1.0
2023-07-24,67.49,68.77,67.31,68.0,951030,67.49,68.77,67.31,68.0,951030,0.0,1.0
2023-07-25,68.4,68.98,67.01,67.41,556352,68.4,68.98,67.01,67.41,556352,0.0,1.0
2023-07-26,69.8,70.16,68.31,68.31,1137302,69.8,70.16,68.31,68.31,1137302,0.0,1.0
2023-07-27,68.81,71.6,68.8,70.35,1995549,68.81,71.6,68.8,70.35,1995549,0.0,1.0
2023-07-28,69.76,69.86,68.07,69.52,771166,69.76,69.86,68.07,69.52,771166,0.0,1.0
2023-07-31,69.25,70.04,69.09,69.84,952645,69.25,70.04,69.09,69.84,952645,0.0,1.0
2023-08-01,68.69,69.445,68.36,69.01,736812,68.69,69.445,68.36,69.01,736812,0.0,1.0
2023-08-02,69.01,69.3,67.81,67.98,1000031,69.01,69.3,67.81,67.98,1000031,0.0,1.0
2023-08-03,68.6,69.55,68.15,68.91,752060,68.6,69.55,68.15,68.91,752060,0.0,1.0
2023-08-04,68.16,69.47,67.975,68.82,1219054,68.16,69.47,67.975,68.82,1219054,0.0,1.0
2023-08-07,68.38,68.905,67.41,68.33,1129455,68.38,68.905,67.41,68.33,1129455,0.0,1.0
2023-08-08,68.38,68.45,66.1,66.76,1423424,68.38,68.45,66.1,66.76,1423424,0.0,1.0
2023-08-09,65.89,69.63,65.74,69.36,1814701,65.89,69.63,65.74,69.36,1814701,0.0,1.0
2023-08-10,63.65,65.88,63.3,65.67,1784239,63.65,65.88,63.3,65.67,1784239,0.0,1.0
2023-08-11,64.5,64.61,63.01,63.4,1404192,64.5,64.61,63.01,63.4,1404192,0.0,1.0
2023-08-14,65.86,65.93,63.77,64.25,1797748,65.86,65.93,63.77,64.25,1797748,0.0,1.0
2023-08-15,63.83,65.5,63.69,65.16,882422,63.83,65.5,63.69,65.16,882422,0.0,1.0
2023-08-16,62.61,63.96,62.45,63.76,1141162,62.61,63.96,62.45,63.76,1141162,0.0,1.0
2023-08-17,62.83,63.68,62.38,62.93,928530,62.83,63.68,62.38,62.93,928530,0.0,1.0
2023-08-18,63.83,64.139,62.35,62.35,870018,63.83,64.139,62.35,62.35,870018,0.0,1.0
2023-08-21,63.08,64.17,62.66,64.04,767625,63.08,64.17,62.66,64.04,767625,0.0,1.0
2023-08-22,61.37,63.66,61.35,63.25,1012389,61.37,63.66,61.35,63.25,1012389,0.0,1.0
2023-08-23,61.48,61.875,60.215,61.08,929670,61.48,61.875,60.215,61.08,929670,0.0,1.0
2023-08-24,60.25,61.64,59.95,61.28,862091,60.25,61.64,59.95,61.28,862091,0.0,1.0
2023-08-25,60.32,60.81,59.71,60.53,1233154,60.32,60.81,59.71,60.53,1233154,0.0,1.0
2023-08-28,61.04,61.4636,60.455,60.85,815853,61.04,61.4636,60.455,60.85,815853,0.0,1.0
2023-08-29,62.8,62.82,60.82,61.23,1043268,62.8,62.82,60.82,61.23,1043268,0.0,1.0
2023-08-30,62.81,63.405,62.17,62.71,1077426,62.81,63.405,62.17,62.71,1077426,0.0,1.0
2023-08-31,61.76,63.23,61.52,62.81,984900,61.76,63.23,61.52,62.81,984900,0.0,1.0
2023-09-01,61.91,62.76,61.5,62.44,836226,61.91,62.76,61.5,62.44,836226,0.0,1.0
2023-09-05,60.26,61.58,60.02,61.31,1011184,60.26,61.58,60.02,61.31,1011184,0.0,1.0
2023-09-06,57.87,59.74,56.82,59.74,2045976,57.87,59.74,56.82,59.74,2045976,0.0,1.0
2023-09-07,58.26,58.49,57.37,57.54,1627784,58.26,58.49,57.37,57.54,1627784,0.0,1.0
2023-09-08,58.55,59.14,57.96,58.43,908448,58.55,59.14,57.96,58.43,908448,0.0,1.0
2023-09-11,62.83,63.67,61.45,61.61,3639431,62.83,63.67,61.45,61.61,3639431,0.0,1.0
2023-09-12,61.44,62.6826,61.27,62.36,1492432,61.44,62.6826,61.27,62.36,1492432,0.0,1.0
2023-09-13,59.16,61.25,59.09,61.16,1610746,59.16,61.25,59.09,61.16,1610746,0.0,1.0
2023-09-14,59.44,60.05,58.63,59.51,2181592,59.44,60.05,58.63,59.51,2181592,0.0,1.0
2023-09-15,57.23,59.36,57.07,59.03,2387995,57.23,59.36,57.07,59.03,2387995,0.0,1.0
2023-09-18,56.81,58.27,56.76,57.6,1528633,56.81,58.27,56.76,57.6,1528633,0.0,1.0
2023-09-19,56.07,57.99,56.04,56.91,1028812,56.07,57.99,56.04,56.91,1028812,0.0,1.0
2023-09-20,55.43,56.96,55.36,56.36,825602,55.43,56.96,55.36,56.36,825602,0.0,1.0
2023-09-21,55.51,56.34,54.78,55.29,1255583,55.51,56.34,54.78,55.29,1255583,0.0,1.0
2023-09-22,54.24,55.65,54.01,55.37,1066602,54.24,55.65,54.01,55.37,1066602,0.0,1.0
2023-09-25,53.76,55.2,53.325,54.0,1052040,53.76,55.2,53.325,54.0,1052040,0.0,1.0
2023-09-26,52.29,53.32,52.07,53.11,1280829,52.29,53.32,52.07,53.11,1280829,0.0,1.0
2023-09-27,51.82,53.06,51.64,52.7,1706333,51.82,53.06,51.64,52.7,1706333,0.0,1.0
2023-09-28,52.23,52.549,51.46,51.73,1175152,52.23,52.549,51.46,51.73,1175152,0.0,1.0
2023-09-29,52.2,53.055,51.94,52.65,1172574,52.2,53.055,51.94,52.65,1172574,0.0,1.0
2023-10-02,50.76,52.73,50.26,52.07,1733466,50.76,52.73,50.26,52.07,1733466,0.0,1.0
2023-10-03,48.73,50.76,48.56,50.14,1576474,48.73,50.76,48.56,50.14,1576474,0.0,1.0
2023-10-04,48.49,49.22,48.24,48.69,2105716,48.49,49.22,48.24,48.69,2105716,0.0,1.0
2023-10-05,47.47,48.36,46.62,47.62,2094955,47.47,48.36,46.62,47.62,2094955,0.0,1.0
2023-10-06,46.88,48.16,45.87,47.27,1457194,46.88,48.16,45.87,47.27,1457194,0.0,1.0
2023-10-09,47.28,47.39,46.19,46.19,1447425,47.28,47.39,46.19,46.19,1447425,0.0,1.0
2023-10-10,47.08,47.61,46.67,47.41,1965081,47.08,47.61,46.67,47.41,1965081,0.0,1.0
2023-10-11,46.46,47.78,45.71,47.12,1968127,46.46,47.78,45.71,47.12,1968127,0.0,1.0
2023-10-12,45.12,46.7,44.17,46.56,2435785,45.12,46.7,44.17,46.56,2435785,0.0,1.0
2023-10-13,44.69,45.45,43.985,44.78,2452221,44.69,45.45,43.985,44.78,2452221,0.0,1.0
2023-10-16,46.09,46.24,45.07,45.17,1977265,46.09,46.24,45.07,45.17,1977265,0.0,1.0
2023-10-17,47.52,47.96,45.65,45.65,2340765,47.52,47.96,45.65,45.65,2340765,0.0,1.0
2023-10-18,45.68,47.96,45.67,47.13,1872359,45.68,47.96,45.67,47.13,1872359,0.0,1.0
2023-10-19,43.21,45.65,43.15,45.47,3255830,43.21,45.65,43.15,45.47,3255830,0.0,1.0
2023-10-20,41.7,43.41,41.69,43.2,3171802,41.7,43.41,41.69,43.2,3171802,0.0,1.0
2023-10-23,40.92,41.69,40.8,41.58,2128355,40.92,41.69,40.8,41.58,2128355,0.0,1.0
2023-10-24,40.13,41.29,40.07,40.75,2460255,40.13,41.29,40.07,40.75,2460255,0.0,1.0
2023-10-25,40.59,40.6,38.965,39.96,2659434,40.59,40.6,38.965,39.96,2659434,0.0,1.0
2023-10-26,41.25,42.18,40.025,40.34,2857058,41.25,42.18,40.025,40.34,2857058,0.0,1.0
2023-10-27,42.79,42.9125,40.98,41.16,4070550,42.79,42.9125,40.98,41.16,4070550,0.0,1.0
2023-10-30,44.02,44.63,42.8,43.25,2755288,44.02,44.63,42.8,43.25,2755288,0.0,1.0
2023-10-31,44.29,45.145,44.17,44.19,2693566,44.29,45.145,44.17,44.19,2693566,0.0,1.0
2023-11-01,43.7,44.63,42.77,44.24,2905107,43.7,44.63,42.77,44.24,2905107,0.0,1.0
2023-11-02,43.87,44.485,42.81,44.16,2577139,43.87,44.485,42.81,44.16,2577139,0.0,1.0
2023-11-03,45.22,45.56,44.29,44.91,1783870,45.22,45.56,44.29,44.91,1783870,0.0,1.0
2023-11-06,44.08,45.05,43.54,44.87,2100507,44.08,45.05,43.54,44.87,2100507,0.0,1.0
2023-11-07,43.71,43.83,42.75,43.83,1885284,43.71,43.83,42.75,43.83,1885284,0.0,1.0
2023-11-08,43.0,46.2095,42.71,43.66,3223448,43.0,46.2095,42.71,43.66,3223448,0.0,1.0
2023-11-09,42.72,43.775,42.13,43.1,1859784,42.72,43.775,42.13,43.1,1859784,0.0,1.0
2023-11-10,42.02,42.77,41.43,42.69,2331043,42.02,42.77,41.43,42.69,2331043,0.0,1.0
2023-11-13,40.82,41.88,40.67,41.88,2604015,40.82,41.88,40.67,41.88,2604015,0.0,1.0
2023-11-14,42.72,43.2,41.6,41.85,2378333,42.72,43.2,41.6,41.85,2378333,0.0,1.0
2023-11-15,44.0,45.5,43.47,43.47,2865487,44.0,45.5,43.47,43.47,2865487,0.0,1.0
2023-11-16,41.57,43.78,41.2,43.28,2442418,41.57,43.78,41.2,43.28,2442418,0.0,1.0
2023-11-17,43.56,44.175,42.73,42.73,2870169,43.56,44.175,42.73,42.73,2870169,0.0,1.0
2023-11-20,43.52,43.82,43.055,43.43,2825468,43.52,43.82,43.055,43.43,2825468,0.0,1.0
2023-11-21,43.1,44.36,42.97,43.66,2070318,43.1,44.36,42.97,43.66,2070318,0.0,1.0
2023-11-22,43.23,43.46,42.55,43.1,1453506,43.23,43.46,42.55,43.1,1453506,0.0,1.0
2023-11-24,43.3,43.37,42.33,43.08,1323584,43.3,43.37,42.33,43.08,1323584,0.0,1.0
2023-11-27,41.78,43.01,41.77,43.01,1595765,41.78,43.01,41.77,43.01,1595765,0.0,1.0
2023-11-28,41.55,42.42,41.05,41.71,1567195,41.55,42.42,41.05,41.71,1567195,0.0,1.0
2023-11-29,41.64,41.95,41.05,41.77,1801999,41.64,41.95,41.05,41.77,1801999,0.0,1.0
2023-11-30,43.87,43.945,41.83,42.0,5406989,43.87,43.945,41.83,42.0,5406989,0.0,1.0
2023-12-01,45.27,45.31,43.5054,43.62,2183482,45.27,45.31,43.5054,43.62,2183482,0.0,1.0
2023-12-04,45.46,45.94,44.75,44.86,2026002,45.46,45.94,44.75,44.86,2026002,0.0,1.0
2023-12-05,44.82,45.66,44.59,45.1,2222053,44.82,45.66,44.59,45.1,2222053,0.0,1.0
2023-12-06,45.26,45.76,43.93,44.83,1788939,45.26,45.76,43.93,44.83,1788939,0.0,1.0
2023-12-07,46.47,47.81,45.26,45.64,3285012,46.47,47.81,45.26,45.64,3285012,0.0,1.0
2023-12-08,47.59,48.375,46.41,46.41,2719677,47.59,48.375,46.41,46.41,2719677,0.0,1.0
2023-12-11,47.34,48.02,47.03,47.41,2425747,47.34,48.02,47.03,47.41,2425747,0.0,1.0
2023-12-12,47.12,47.58,46.05,46.91,2103040,47.12,47.58,46.05,46.91,2103040,0.0,1.0
2023-12-13,49.44,49.485,46.1646,46.83,2340630,49.44,49.485,46.1646,46.83,2340630,0.0,1.0
2023-12-14,49.99,51.36,49.565,50.56,3477624,49.99,51.36,49.565,50.56,3477624,0.0,1.0
2023-12-15,48.89,50.145,48.57,49.79,3602353,48.89,50.145,48.57,49.79,3602353,0.0,1.0
2023-12-18,48.32,49.02,47.935,49.0,2021315,48.32,49.02,47.935,49.0,2021315,0.0,1.0
2023-12-19,50.54,50.69,48.77,48.81,2359929,50.54,50.69,48.77,48.81,2359929,0.0,1.0
2023-12-20,48.77,50.27,48.64,49.85,3279122,48.77,50.27,48.64,49.85,3279122,0.0,1.0
2023-12-21,49.86,49.975,49.025,49.21,1137844,49.86,49.975,49.025,49.21,1137844,0.0,1.0
2023-12-22,49.51,50.2352,49.37,50.0,1129466,49.51,50.2352,49.37,50.0,1129466,0.0,1.0
2023-12-26,50.47,50.67,49.565,49.72,645109,50.47,50.67,49.565,49.72,645109,0.0,1.0
2023-12-27,50.25,50.65,50.05,50.3,931622,50.25,50.65,50.05,50.3,931622,0.0,1.0
2023-12-28,50.22,50.81,50.0,50.04,782556,50.22,50.81,50.0,50.04,782556,0.0,1.0
2023-12-29,49.84,50.21,49.46,50.07,1389108,49.84,50.21,49.46,50.07,1389108,0.0,1.0
2024-01-02,50.48,51.12,49.18,49.58,1611449,50.48,51.12,49.18,49.58,1611449,0.0,1.0
2024-01-03,49.01,49.89,48.66,49.76,1768346,49.01,49.89,48.66,49.76,1768346,0.0,1.0
2024-01-04,48.5,49.08,47.8,48.99,1757323,48.5,49.08,47.8,48.99,1757323,0.0,1.0
2024-01-05,46.21,48.17,45.72,48.0,4183686,46.21,48.17,45.72,48.0,4183686,0.0,1.0
2024-01-08,47.34,47.36,45.52,45.93,2060779,47.34,47.36,45.52,45.93,2060779,0.0,1.0
2024-01-09,46.56,47.19,45.755,46.96,1205833,46.56,47.19,45.755,46.96,1205833,0.0,1.0
2024-01-10,46.27,46.46,45.66,46.34,1341642,46.27,46.46,45.66,46.34,1341642,0.0,1.0
2024-01-11,45.78,46.16,45.48,45.84,1392116,45.78,46.16,45.48,45.84,1392116,0.0,1.0
2024-01-12,45.27,46.69,44.961,46.2,1846653,45.27,46.69,44.961,46.2,1846653,0.0,1.0
2024-01-16,44.73,45.14,44.1508,44.89,1818569,44.73,45.14,44.1508,44.89,1818569,0.0,1.0
2024-01-17,44.03,44.83,43.68,44.0,1522999,44.03,44.83,43.68,44.0,1522999,0.0,1.0
2024-01-18,43.54,44.4343,42.8,43.94,2285206,43.54,44.4343,42.8,43.94,2285206,0.0,1.0
2024-01-19,43.55,43.58,42.41,43.45,3292212,43.55,43.58,42.41,43.45,3292212,0.0,1.0
2024-01-22,43.69,44.32,42.57,43.49,2861964,43.69,44.32,42.57,43.49,2861964,0.0,1.0
2024-01-23,43.67,44.9,43.4,44.55,1927593,43.67,44.9,43.4,44.55,1927593,0.0,1.0
2024-01-24,42.29,43.97,42.08,43.97,2872632,42.29,43.97,42.08,43.97,2872632,0.0,1.0
2024-01-25,43.83,44.51,42.88,43.05,4077361,43.83,44.51,42.88,43.05,4077361,0.0,1.0
2024-01-26,44.15,44.48,43.44,44.48,1571987,44.15,44.48,43.44,44.48,1571987,0.0,1.0
2024-01-29,44.73,44.97,43.31,44.2,1775834,44.73,44.97,43.31,44.2,1775834,0.0,1.0
2024-01-30,44.57,44.99,43.79,44.46,1395485,44.57,44.99,43.79,44.46,1395485,0.0,1.0
2024-01-31,43.3,45.0,43.23,44.8,2013107,43.3,45.0,43.23,44.8,2013107,0.0,1.0
2024-02-01,43.52,43.905,42.72,43.17,2271655,43.52,43.905,42.72,43.17,2271655,0.0,1.0
2024-02-02,43.26,43.66,42.425,43.12,1488826,43.26,43.66,42.425,43.12,1488826,0.0,1.0
2024-02-05,41.77,42.69,41.33,42.69,1866900,41.77,42.69,41.33,42.69,1866900,0.0,1.0
2024-02-06,42.01,42.34,41.5,41.6,2176454,42.01,42.34,41.5,41.6,2176454,0.0,1.0
2024-02-07,42.28,42.35,41.39,42.09,1500425,42.28,42.35,41.39,42.09,1500425,0.0,1.0
2024-02-08,41.11,42.26,40.97,42.13,2018074,41.11,42.26,40.97,42.13,2018074,0.0,1.0
2024-02-09,41.58,41.95,40.67,41.05,1420113,41.58,41.95,40.67,41.05,1420113,0.0,1.0
2024-02-12,43.1,43.21,41.6,41.82,2021758,43.1,43.21,41.6,41.82,2021758,0.0,1.0
2024-02-13,40.86,42.045,40.54,41.91,2861989,40.86,42.045,40.54,41.91,2861989,0.0,1.0
2024-02-14,41.82,41.98,40.35,41.18,2306433,41.82,41.98,40.35,41.18,2306433,0.0,1.0
2024-02-15,42.83,43.37,41.85,42.1,1614770,42.83,43.37,41.85,42.1,1614770,0.0,1.0
2024-02-16,42.61,42.9,42.11,42.27,1042660,42.61,42.9,42.11,42.27,1042660,0.0,1.0
2024-02-20,42.18,42.46,41.52,42.26,1646420,42.18,42.46,41.52,42.26,1646420,0.0,1.0
2024-02-21,42.16,42.49,41.65,42.12,1256684,42.16,42.49,41.65,42.12,1256684,0.0,1.0
2024-02-22,42.52,42.745,41.58,42.07,1772109,42.52,42.745,41.58,42.07,1772109,0.0,1.0
2024-02-23,42.32,42.73,41.81,42.37,1209836,42.32,42.73,41.81,42.37,1209836,0.0,1.0
2024-02-26,42.55,43.0,41.8306,42.11,1195516,42.55,43.0,41.8306,42.11,1195516,0.0,1.0
2024-02-27,42.82,43.46,42.61,43.18,1732871,42.82,43.46,42.61,43.18,1732871,0.0,1.0
2024-02-28,40.69,42.61,40.04,42.025,3681507,40.69,42.61,40.04,42.025,3681507,0.0,1.0
2024-02-29,42.31,42.95,40.71,41.04,3153826,42.31,42.95,40.71,41.04,3153826,0.0,1.0
2024-03-01,43.67,43.75,42.57,43.33,2154872,43.67,43.75,42.57,43.33,2154872,0.0,1.0
2024-03-04,42.81,43.5,41.94,43.5,2646602,42.81,43.5,41.94,43.5,2646602,0.0,1.0
2024-03-05,43.06,43.525,42.17,42.44,1710632,43.06,43.525,42.17,42.44,1710632,0.0,1.0
2024-03-06,43.23,43.78,42.57,43.52,1338078,43.23,43.78,42.57,43.52,1338078,0.0,1.0
2024-03-07,43.62,44.35,43.34,43.68,1259257,43.62,44.35,43.34,43.68,1259257,0.0,1.0
2024-03-08,43.53,44.14,43.18,44.05,940238,43.53,44.14,43.18,44.05,940238,0.0,1.0
2024-03-11,43.6,44.29,43.35,43.5,1159026,43.6,44.29,43.35,43.5,1159026,0.0,1.0
2024-03-12,43.8,44.15,43.5,43.88,1287048,43.8,44.15,43.5,43.88,1287048,0.0,1.0
2024-03-13,45.34,45.42,43.89,43.89,2458137,45.34,45.42,43.89,43.89,2458137,0.0,1.0
2024-03-14,43.93,45.22,43.69,45.12,2111729,43.93,45.22,43.69,45.12,2111729,0.0,1.0
2024-03-15,44.44,44.94,43.69,43.69,2269956,44.44,44.94,43.69,43.69,2269956,0.0,1.0
2024-03-18,45.08,45.505,44.11,44.17,2445549,45.08,45.505,44.11,44.17,2445549,0.0,1.0
2024-03-19,44.26,45.56,43.85,44.72,2369658,44.26,45.56,43.85,44.72,2369658,0.0,1.0
2024-03-20,45.72,45.945,43.7401,44.15,2047105,45.72,45.945,43.7401,44.15,2047105,0.0,1.0
2024-03-21,45.98,46.71,45.825,45.92,2716556,45.98,46.71,45.825,45.92,2716556,0.0,1.0
2024-03-22,45.34,46.42,45.23,46.12,1592897,45.34,46.42,45.23,46.12,1592897,0.0,1.0
2024-03-25,44.91,46.03,44.91,45.58,1235874,44.91,46.03,44.91,45.58,1235874,0.0,1.0
2024-03-26,44.42,45.34,44.36,45.34,1871073,44.42,45.34,44.36,45.34,1871073,0.0,1.0
2024-03-27,46.33,46.58,44.87,44.9,1727730,46.33,46.58,44.87,44.9,1727730,0.0,1.0
2024-03-28,46.51,46.8,46.16,46.36,1298402,46.51,46.8,46.16,46.36,1298402,0.0,1.0
2024-04-01,45.4,46.53,45.34,46.53,1812609,45.4,46.53,45.34,46.53,1812609,0.0,1.0
2024-04-02,44.23,45.24,44.11,45.16,2886916,44.23,45.24,44.11,45.16,2886916,0.0,1.0
2024-04-03,43.3,44.205,43.24,44.0,2796396,43.3,44.205,43.24,44.0,2796396,0.0,1.0
2024-04-04,44.92,45.59,43.43,43.98,2536968,44.92,45.59,43.43,43.98,2536968,0.0,1.0
2024-04-05,44.64,45.2,44.13,44.85,1927987,44.64,45.2,44.13,44.85,1927987,0.0,1.0
2024-04-08,46.26,46.64,44.8,44.8,2531239,46.26,46.64,44.8,44.8,2531239,0.0,1.0
2024-04-09,47.78,47.82,46.15,46.28,3368035,47.78,47.82,46.15,46.28,3368035,0.0,1.0
2024-04-10,47.59,48.39,46.56,46.83,3944916,47.59,48.39,46.56,46.83,3944916,0.0,1.0
2024-04-11,45.43,47.93,45.34,47.85,2174476,45.43,47.93,45.34,47.85,2174476,0.0,1.0
2024-04-12,44.39,45.63,44.12,45.27,1672760,44.39,45.63,44.12,45.27,1672760,0.0,1.0
2024-04-15,43.14,44.835,42.93,44.36,1526432,43.14,44.835,42.93,44.36,1526432,0.0,1.0
2024-04-16,42.38,43.02,42.14,42.85,1497276,42.38,43.02,42.14,42.85,1497276,0.0,1.0
2024-04-17,41.71,42.94,41.7,42.46,2054411,41.71,42.94,41.7,42.46,2054411,0.0,1.0
2024-04-18,41.18,41.755,40.81,41.71,2622329,41.18,41.755,40.81,41.71,2622329,0.0,1.0
2024-04-19,42.61,42.85,40.73,40.91,2561413,42.61,42.85,40.73,40.91,2561413,0.0,1.0
2024-04-22,42.88,43.225,42.26,42.99,1708084,42.88,43.225,42.26,42.99,1708084,0.0,1.0
2024-04-23,43.14,43.77,42.45,42.6,1652880,43.14,43.77,42.45,42.6,1652880,0.0,1.0
2024-04-24,43.13,43.27,41.82,42.58,2389262,43.13,43.27,41.82,42.58,2389262,0.0,1.0
2024-04-25,45.26,45.53,41.63,42.17,5432197,45.26,45.53,41.63,42.17,5432197,0.0,1.0
2024-04-26,44.67,46.015,43.94,45.72,2365958,44.67,46.015,43.94,45.72,2365958,0.0,1.0
2024-04-29,44.21,45.05,43.94,45.0,2134113,44.21,45.05,43.94,45.0,2134113,0.0,1.0
2024-04-30,42.37,43.89,42.35,43.83,2499899,42.37,43.89,42.35,43.83,2499899,0.0,1.0
2024-05-01,41.98,43.19,41.88,42.36,1893416,41.98,43.19,41.88,42.36,1893416,0.0,1.0
2024-05-02,42.64,42.99,41.83,42.39,1565911,42.64,42.99,41.83,42.39,1565911,0.0,1.0
2024-05-03,42.82,43.77,42.6,43.1,1146853,42.82,43.77,42.6,43.1,1146853,0.0,1.0
2024-05-06,43.3,43.57,42.875,43.29,1126103,43.3,43.57,42.875,43.29,1126103,0.0,1.0
2024-05-07,44.52,44.73,43.4,43.54,1642733,44.52,44.73,43.4,43.54,1642733,0.0,1.0
2024-05-08,44.29,44.74,43.96,44.21,1314230,44.29,44.74,43.96,44.21,1314230,0.0,1.0
2024-05-09,46.0,46.38,44.01,44.48,2568940,46.0,46.38,44.01,44.48,2568940,0.0,1.0
2024-05-10,46.35,46.5,44.8,46.13,2892499,46.35,46.5,44.8,46.13,2892499,0.0,1.0
2024-05-13,46.63,47.24,46.07,46.6,1815019,46.63,47.24,46.07,46.6,1815019,0.0,1.0
2024-05-14,44.78,47.28,43.89,47.27,3124064,44.78,47.28,43.89,47.27,3124064,0.0,1.0
2024-05-15,43.55,44.955,42.47,44.93,3556196,43.55,44.955,42.47,44.93,3556196,0.0,1.0
2024-05-16,44.17,44.37,42.86,43.68,1777792,44.17,44.37,42.86,43.68,1777792,0.0,1.0
2024-05-17,43.43,44.32,43.3625,44.32,2066545,43.43,44.32,43.3625,44.32,2066545,0.0,1.0
2024-05-20,43.02,43.545,42.71,43.39,2028277,43.02,43.545,42.71,43.39,2028277,0.0,1.0
2024-05-21,42.87,43.08,41.91,42.75,2827767,42.87,43.08,41.91,42.75,2827767,0.0,1.0
2024-05-22,41.97,42.58,41.68,42.22,2908192,41.97,42.58,41.68,42.22,2908192,0.0,1.0
2024-05-23,40.58,41.95,39.78,41.88,4242283,40.58,41.95,39.78,41.88,4242283,0.0,1.0
2024-05-24,40.8,41.06,40.27,40.84,2967431,40.8,41.06,40.27,40.84,2967431,0.0,1.0
2024-05-28,41.81,42.0,40.34,40.89,2588538,41.81,42.0,40.34,40.89,2588538,0.0,1.0
2024-05-29,39.88,41.71,39.82,41.33,2487441,39.88,41.71,39.82,41.33,2487441,0.0,1.0
2024-05-30,39.48,39.86,39.02,39.7,2302836,39.48,39.86,39.02,39.7,2302836,0.0,1.0
2024-05-31,40.4,40.83,39.05,39.59,17892615,40.4,40.83,39.05,39.59,17892615,0.0,1.0
2024-06-03,39.91,41.36,39.7,40.81,1735241,39.91,41.36,39.7,40.81,1735241,0.0,1.0
2024-06-04,38.16,39.485,38.02,39.38,2256920,38.16,39.485,38.02,39.38,2256920,0.0,1.0
2024-06-05,37.87,38.52,37.67,38.13,1685782,37.87,38.52,37.67,38.13,1685782,0.0,1.0
2024-06-06,37.93,38.315,37.55,37.73,1565912,37.93,38.315,37.55,37.73,1565912,0.0,1.0
2024-06-07,37.05,37.79,36.945,37.43,1501860,37.05,37.79,36.945,37.43,1501860,0.0,1.0
2024-06-10,37.89,38.06,36.35,36.75,1811145,37.89,38.06,36.35,36.75,1811145,0.0,1.0
2024-06-11,37.34,37.585,36.81,37.51,1290782,37.34,37.585,36.81,37.51,1290782,0.0,1.0
2024-06-12,36.63,39.28,36.4301,38.52,3173900,36.63,39.28,36.4301,38.52,3173900,0.0,1.0
2024-06-13,36.67,36.925,34.83,36.44,3781596,36.67,36.925,34.83,36.44,3781596,0.0,1.0
2024-06-14,35.52,37.12,35.34,36.52,2221690,35.52,37.12,35.34,36.52,2221690,0.0,1.0
2024-06-17,35.21,35.82,34.97,35.51,2201026,35.21,35.82,34.97,35.51,2201026,0.0,1.0
2024-06-18,34.5,35.51,34.1,35.09,2477718,34.5,35.51,34.1,35.09,2477718,0.0,1.0
2024-06-20,34.68,35.23,33.94,34.48,2259119,34.68,35.23,33.94,34.48,2259119,0.0,1.0
2024-06-21,35.71,35.76,34.63,34.93,3565220,35.71,35.76,34.63,34.93,3565220,0.0,1.0
2024-06-24,36.71,37.11,35.75,35.96,4373775,36.71,37.11,35.75,35.96,4373775,0.0,1.0
2024-06-25,36.22,36.87,35.92,36.64,1902516,36.22,36.87,35.92,36.64,1902516,0.0,1.0
2024-06-26,35.77,36.01,35.09,35.44,1851910,35.77,36.01,35.09,35.44,1851910,0.0,1.0
2024-06-27,36.5,36.87,35.61,35.91,2833746,36.5,36.87,35.61,35.91,2833746,0.0,1.0
2024-06-28,36.75,37.34,36.25,37.12,2760351,36.75,37.34,36.25,37.12,2760351,0.0,1.0
2024-07-01,35.94,37.095,35.885,36.97,1221505,35.94,37.095,35.885,36.97,1221505,0.0,1.0
2024-07-02,37.2,37.48,35.955,35.98,2290222,37.2,37.48,35.955,35.98,2290222,0.0,1.0
2024-07-03,36.96,38.04,36.79,37.48,1200923,36.96,38.04,36.79,37.48,1200923,0.0,1.0
2024-07-05,36.13,36.96,35.97,36.85,2646997,36.13,36.96,35.97,36.85,2646997,0.0,1.0
2024-07-08,36.04,36.83,35.78,36.39,1481238,36.04,36.83,35.78,36.39,1481238,0.0,1.0
2024-07-09,36.26,36.44,35.53,35.74,1926417,36.26,36.44,35.53,35.74,1926417,0.0,1.0
2024-07-10,36.93,37.035,35.98,36.48,1257226,36.93,37.035,35.98,36.48,1257226,0.0,1.0
2024-07-11,37.98,38.24,37.23,37.44,1775184,37.98,38.24,37.23,37.44,1775184,0.0,1.0
2024-07-12,38.0,38.715,37.76,38.01,1501887,38.0,38.715,37.76,38.01,1501887,0.0,1.0
2024-07-15,37.24,37.945,37.03,37.88,1641727,37.24,37.945,37.03,37.88,1641727,0.0,1.0
2024-07-16,37.55,37.57,36.83,37.23,1811185,37.55,37.57,36.83,37.23,1811185,0.0,1.0
2024-07-17,37.98,38.67,37.44,37.5,1740169,37.98,38.67,37.44,37.5,1740169,0.0,1.0
2024-07-18,37.87,38.48,37.44,37.7,1606982,37.87,38.48,37.44,37.7,1606982,0.0,1.0
2024-07-19,37.41,37.88,36.84,37.82,1840172,37.41,37.88,36.84,37.82,1840172,0.0,1.0
2024-07-22,37.43,37.74,36.93,37.74,1323915,37.43,37.74,36.93,37.74,1323915,0.0,1.0
2024-07-23,37.13,37.47,36.73,37.05,1748988,37.13,37.47,36.73,37.05,1748988,0.0,1.0
2024-07-24,36.89,37.59,36.645,36.86,1705465,36.89,37.59,36.645,36.86,1705465,0.0,1.0
2024-07-25,39.58,40.24,37.2,37.67,4414120,39.58,40.24,37.2,37.67,4414120,0.0,1.0
2024-07-26,38.87,39.88,38.32,39.64,3956900,38.87,39.88,38.32,39.64,3956900,0.0,1.0
2024-07-29,38.34,38.895,37.77,38.85,2092635,38.34,38.895,37.77,38.85,2092635,0.0,1.0
2024-07-30,39.23,39.32,37.51,38.06,1769994,39.23,39.32,37.51,38.06,1769994,0.0,1.0
2024-07-31,39.73,40.74,38.75,39.24,3048958,39.73,40.74,38.75,39.24,3048958,0.0,1.0
2024-08-01,38.93,40.41,38.5,39.6,2123668,38.93,40.41,38.5,39.6,2123668,0.0,1.0
2024-08-02,37.52,38.86,37.18,38.51,1873086,37.52,38.86,37.18,38.51,1873086,0.0,1.0
2024-08-05,35.8,36.29,35.32,35.95,2068551,35.8,36.29,35.32,35.95,2068551,0.0,1.0
2024-08-06,35.55,36.735,35.53,35.9,1471002,35.55,36.735,35.53,35.9,1471002,0.0,1.0
2024-08-07,35.7,36.8,35.52,36.56,1612399,35.7,36.8,35.52,36.56,1612399,0.0,1.0
2024-08-08,36.48,36.53,35.56,35.71,1520033,36.48,36.53,35.56,35.71,1520033,0.0,1.0
2024-08-09,35.44,36.43,35.35,36.43,1682606,35.44,36.43,35.35,36.43,1682606,0.0,1.0
2024-08-12,35.31,35.505,34.83,35.38,1666442,35.31,35.505,34.83,35.38,1666442,0.0,1.0
2024-08-13,40.58,41.299,35.97,36.25,7584986,40.58,41.299,35.97,36.25,7584986,0.0,1.0
2024-08-14,40.43,40.95,40.01,40.76,3952738,40.43,40.95,40.01,40.76,3952738,0.0,1.0
2024-08-15,40.92,41.53,40.66,41.0,1852847,40.92,41.53,40.66,41.0,1852847,0.0,1.0
2024-08-16,39.92,40.89,39.52,40.57,2293503,39.92,40.89,39.52,40.57,2293503,0.0,1.0
2024-08-19,39.82,40.47,39.7,39.95,1607054,39.82,40.47,39.7,39.95,1607054,0.0,1.0
2024-08-20,39.06,39.95,38.97,39.72,1945602,39.06,39.95,38.97,39.72,1945602,0.0,1.0
2024-08-21,38.78,39.425,38.38,39.38,1625213,38.78,39.425,38.38,39.38,1625213,0.0,1.0
2024-08-22,39.04,39.54,38.94,38.98,1223183,39.04,39.54,38.94,38.98,1223183,0.0,1.0
2024-08-23,40.26,40.505,39.3959,39.47,1172205,40.26,40.505,39.3959,39.47,1172205,0.0,1.0
2024-08-26,40.05,41.07,39.51,40.96,1837010,40.05,41.07,39.51,40.96,1837010,0.0,1.0
2024-08-27,41.46,41.67,39.74,39.9,2198584,41.46,41.67,39.74,39.9,2198584,0.0,1.0
2024-08-28,41.56,41.69,40.75,41.0,1884034,41.56,41.69,40.75,41.0,1884034,0.0,1.0
2024-08-29,41.78,41.92,40.65,41.79,1976033,41.78,41.92,40.65,41.79,1976033,0.0,1.0
2024-08-30,41.73,41.965,41.28,41.89,1298288,41.73,41.965,41.28,41.89,1298288,0.0,1.0
2024-09-03,40.35,41.56,40.19,40.63,1466656,40.35,41.56,40.19,40.63,1466656,0.0,1.0
2024-09-04,39.12,40.44,38.98,40.05,1627625,39.12,40.44,38.98,40.05,1627625,0.0,1.0
2024-09-05,39.04,39.92,39.03,39.84,1033007,39.04,39.92,39.03,39.84,1033007,0.0,1.0
2024-09-06,36.74,39.3,36.47,39.01,2206172,36.74,39.3,36.47,39.01,2206172,0.0,1.0
2024-09-09,35.24,37.1,35.22,36.8,2552415,35.24,37.1,35.22,36.8,2552415,0.0,1.0
2024-09-10,33.99,35.56,33.76,35.27,2827069,33.99,35.56,33.76,35.27,2827069,0.0,1.0
2024-09-11,34.39,34.5,32.67,33.79,3013470,34.39,34.5,32.67,33.79,3013470,0.0,1.0
2024-09-12,34.23,34.57,33.68,34.2,2618269,34.23,34.57,33.68,34.2,2618269,0.0,1.0
2024-09-13,35.21,35.9,34.315,34.48,1298222,35.21,35.9,34.315,34.48,1298222,0.0,1.0
2024-09-16,35.34,35.64,34.87,35.51,1070950,35.34,35.64,34.87,35.51,1070950,0.0,1.0
2024-09-17,35.46,36.22,35.14,35.64,1255355,35.46,36.22,35.14,35.64,1255355,0.0,1.0
2024-09-18,35.93,37.12,35.475,35.51,1244094,35.93,37.12,35.475,35.51,1244094,0.0,1.0
2024-09-19,37.1,37.26,36.5,36.85,2091328,37.1,37.26,36.5,36.85,2091328,0.0,1.0
2024-09-20,36.75,37.1,36.05,36.96,2698286,36.75,37.1,36.05,36.96,2698286,0.0,1.0
2024-09-23,36.6,37.05,35.82,36.49,1280373,36.6,37.05,35.82,36.49,1280373,0.0,1.0
2024-09-24,36.93,37.655,36.44,37.01,2265289,36.93,37.655,36.44,37.01,2265289,0.0,1.0
2024-09-25,36.06,36.99,35.86,36.87,2161046,36.06,36.99,35.86,36.87,2161046,0.0,1.0
2024-09-26,36.46,37.06,35.22,35.34,1620395,36.46,37.06,35.22,35.34,1620395,0.0,1.0
2024-09-27,37.76,38.55,37.01,37.34,1760885,37.76,38.55,37.01,37.34,1760885,0.0,1.0
2024-09-30,37.16,37.69,36.85,37.69,1236638,37.16,37.69,36.85,37.69,1236638,0.0,1.0
2024-10-01,36.61,37.27,36.37,37.01,1221821,36.61,37.27,36.37,37.01,1221821,0.0,1.0
2024-10-02,36.29,36.59,35.69,36.59,1204232,36.29,36.59,35.69,36.59,1204232,0.0,1.0
2024-10-03,36.11,36.24,35.17,35.98,998158,36.11,36.24,35.17,35.98,998158,0.0,1.0
2024-10-04,36.94,37.13,36.5869,36.8,943902,36.94,37.13,36.5869,36.8,943902,0.0,1.0
2024-10-07,37.45,37.58,35.96,36.23,1516159,37.45,37.58,35.96,36.23,1516159,0.0,1.0
2024-10-08,36.57,37.4,36.54,36.85,1196940,36.57,37.4,36.54,36.85,1196940,0.0,1.0
2024-10-09,36.25,36.95,36.18,36.65,1460939,36.25,36.95,36.18,36.65,1460939,0.0,1.0
2024-10-10,36.02,36.625,35.845,36.38,1738023,36.02,36.625,35.845,36.38,1738023,0.0,1.0
2024-10-11,36.98,37.13,35.95,35.95,1141289,36.98,37.13,35.95,35.95,1141289,0.0,1.0
2024-10-14,36.74,36.95,36.03,36.95,1502030,36.74,36.95,36.03,36.95,1502030,0.0,1.0
2024-10-15,35.12,36.37,35.07,36.2,2017968,35.12,36.37,35.07,36.2,2017968,0.0,1.0
2024-10-16,36.24,36.45,35.23,35.37,2287197,36.24,36.45,35.23,35.37,2287197,0.0,1.0
2024-10-17,37.21,37.26,35.822,36.44,1956629,37.21,37.26,35.822,36.44,1956629,0.0,1.0
2024-10-18,38.32,38.43,36.69,37.3,2125571,38.32,38.43,36.69,37.3,2125571,0.0,1.0
2024-10-21,38.19,38.59,37.63,38.38,1309019,38.19,38.59,37.63,38.38,1309019,0.0,1.0
2024-10-22,38.56,38.81,38.0,38.29,1871514,38.56,38.81,38.0,38.29,1871514,0.0,1.0
2024-10-23,38.25,38.84,37.96,38.43,2628735,38.25,38.84,37.96,38.43,2628735,0.0,1.0
2024-10-24,37.76,39.33,36.5,36.5,3872268,37.76,39.33,36.5,36.5,3872268,0.0,1.0
2024-10-25,39.11,40.12,38.13,38.42,2307411,39.11,40.12,38.13,38.42,2307411,0.0,1.0
2024-10-28,39.47,40.07,38.91,39.17,1825014,39.47,40.07,38.91,39.17,1825014,0.0,1.0
2024-10-29,39.06,39.72,39.05,39.5,1546528,39.06,39.72,39.05,39.5,1546528,0.0,1.0
2024-10-30,39.86,41.0,38.8,39.15,2599703,39.86,41.0,38.8,39.15,2599703,0.0,1.0
2024-10-31,39.11,39.89,39.11,39.65,1259064,39.11,39.89,39.11,39.65,1259064,0.0,1.0
2024-11-01,39.4,40.42,39.11,39.5,1584610,39.4,40.42,39.11,39.5,1584610,0.0,1.0
2024-11-04,39.8,40.39,39.62,39.69,1681155,39.8,40.39,39.62,39.69,1681155,0.0,1.0
2024-11-05,40.03,40.18,39.22,39.55,2360032,40.03,40.18,39.22,39.55,2360032,0.0,1.0
2024-11-06,39.38,39.93,36.08,39.01,4332055,39.38,39.93,36.08,39.01,4332055,0.0,1.0
2024-11-07,40.35,40.41,38.81,39.4,2034043,40.35,40.41,38.81,39.4,2034043,0.0,1.0
2024-11-08,40.68,40.88,39.825,39.87,1910503,40.68,40.88,39.825,39.87,1910503,0.0,1.0
2024-11-11,42.7,43.32,40.995,41.11,2572041,42.7,43.32,40.995,41.11,2572041,0.0,1.0
2024-11-12,42.66,42.865,42.03,42.34,2121524,42.66,42.865,42.03,42.34,2121524,0.0,1.0
2024-11-13,42.0,42.91,41.72,42.64,1417605,42.0,42.91,41.72,42.64,1417605,0.0,1.0
2024-11-14,41.08,42.33,40.99,42.2,1695502,41.08,42.33,40.99,42.2,1695502,0.0,1.0
2024-11-15,43.05,43.27,41.345,41.35,3703018,43.05,43.27,41.345,41.35,3703018,0.0,1.0
2024-11-18,42.49,43.49,42.26,42.74,2363019,42.49,43.49,42.26,42.74,2363019,0.0,1.0
2024-11-19,41.8,42.1,41.03,41.65,1814619,41.8,42.1,41.03,41.65,1814619,0.0,1.0
2024-11-20,41.78,42.16,41.21,41.7,2627360,41.78,42.16,41.21,41.7,2627360,0.0,1.0
2024-11-21,41.16,41.675,41.03,41.47,2173916,41.16,41.675,41.03,41.47,2173916,0.0,1.0
2024-11-22,40.13,41.035,39.97,40.93,2463156,40.13,41.035,39.97,40.93,2463156,0.0,1.0
2024-11-25,40.04,41.28,39.86,40.57,2932498,40.04,41.28,39.86,40.57,2932498,0.0,1.0
2024-11-26,41.11,41.465,39.81,40.4,2257444,41.11,41.465,39.81,40.4,2257444,0.0,1.0
2024-11-27,40.52,42.285,40.43,41.41,1033123,40.52,42.285,40.43,41.41,1033123,0.0,1.0
2024-11-29,40.53,40.98,40.3,40.66,744361,40.53,40.98,40.3,40.66,744361,0.0,1.0
2024-12-02,39.73,40.705,39.04,40.56,2186659,39.73,40.705,39.04,40.56,2186659,0.0,1.0
2024-12-03,37.47,40.32,36.18,40.0,6446500,37.47,40.32,36.18,40.0,6446500,0.0,1.0
2024-12-04,36.54,37.435,35.12,37.31,4665192,36.54,37.435,35.12,37.31,4665192,0.0,1.0
2024-12-05,35.57,37.26,35.51,36.65,2125431,35.57,37.26,35.51,36.65,2125431,0.0,1.0
2024-12-06,35.95,36.01,34.87,35.59,2052751,35.95,36.01,34.87,35.59,2052751,0.0,1.0
2024-12-09,36.24,37.68,36.22,36.37,3770864,36.24,37.68,36.22,36.37,3770864,0.0,1.0
2024-12-10,36.98,37.99,36.02,36.21,2723881,36.98,37.99,36.02,36.21,2723881,0.0,1.0
2024-12-11,37.28,37.41,36.7,37.13,1980788,37.28,37.41,36.7,37.13,1980788,0.0,1.0
2024-12-12,35.49,37.625,35.27,37.5,1281641,35.49,37.625,35.27,37.5,1281641,0.0,1.0
2024-12-13,35.08,35.16,34.25,34.97,1491907,35.08,35.16,34.25,34.97,1491907,0.0,1.0
2024-12-16,33.9,34.76,33.6,34.57,1912841,33.9,34.76,33.6,34.57,1912841,0.0,1.0
2024-12-17,35.32,35.54,32.9,33.33,3224553,35.32,35.54,32.9,33.33,3224553,0.0,1.0
2024-12-18,33.69,35.6,33.65,35.08,2904546,33.69,35.6,33.65,35.08,2904546,0.0,1.0
2024-12-19,33.63,34.82,32.83,33.87,3442037,33.63,34.82,32.83,33.87,3442037,0.0,1.0
2024-12-20,33.06,34.6,33.06,33.42,4076657,33.06,34.6,33.06,33.42,4076657,0.0,1.0
2024-12-23,33.38,33.49,32.55,33.14,1577147,33.38,33.49,32.55,33.14,1577147,0.0,1.0
2024-12-24,33.7,33.88,32.9868,33.63,483583,33.7,33.88,32.9868,33.63,483583,0.0,1.0
2024-12-26,33.34,33.65,33.05,33.52,872418,33.34,33.65,33.05,33.52,872418,0.0,1.0
2024-12-27,33.46,34.1318,33.13,33.19,1445993,33.46,34.1318,33.13,33.19,1445993,0.0,1.0
2024-12-30,33.0,33.38,32.6,33.34,2478869,33.0,33.38,32.6,33.34,2478869,0.0,1.0
2024-12-31,33.69,34.01,32.865,33.05,1258895,33.69,34.01,32.865,33.05,1258895,0.0,1.0
2025-01-02,34.31,34.615,33.950669,34.06,1103670,34.31,34.615,33.950669,34.06,1103670,0.0,1.0
2025-01-03,34.69,35.05,34.08,34.37,1780906,34.69,35.05,34.08,34.37,1780906,0.0,1.0
2025-01-06,34.55,35.48,34.28,34.99,2915842,34.55,35.48,34.28,34.99,2915842,0.0,1.0
2025-01-07,34.59,35.215,34.34,34.67,1619256,34.59,35.215,34.34,34.67,1619256,0.0,1.0
2025-01-08,33.66,33.965,33.1,33.8,1638998,33.66,33.965,33.1,33.8,1638998,0.0,1.0
2025-01-10,36.3,37.0899,33.77,33.77,3430743,36.3,37.0899,33.77,33.77,3430743,0.0,1.0
2025-01-13,36.88,37.44,36.13,36.52,2187485,36.88,37.44,36.13,36.52,2187485,0.0,1.0
2025-01-14,35.95,37.0,35.685,36.94,1762694,35.95,37.0,35.685,36.94,1762694,0.0,1.0
2025-01-15,37.0,37.52,35.905,36.48,1988533,37.0,37.52,35.905,36.48,1988533,0.0,1.0
2025-01-16,37.1,37.25,36.07,36.71,1385593,37.1,37.25,36.07,36.71,1385593,0.0,1.0
2025-01-17,36.64,37.34,36.4,37.08,1355514,36.64,37.34,36.4,37.08,1355514,0.0,1.0
2025-01-21,35.43,36.8,35.015,36.45,2272014,35.43,36.8,35.015,36.45,2272014,0.0,1.0
2025-01-22,34.94,35.565,34.64,35.2,2057265,34.94,35.565,34.64,35.2,2057265,0.0,1.0
2025-01-23,36.06,36.47,34.51,35.16,1609972,36.06,36.47,34.51,35.16,1609972,0.0,1.0
2025-01-24,36.05,36.32,35.41,36.06,1485017,36.05,36.32,35.41,36.06,1485017,0.0,1.0
2025-01-27,35.74,36.64,35.36,36.45,2153996,35.74,36.64,35.36,36.45,2153996,0.0,1.0
2025-01-28,35.23,35.88,34.54,35.85,2360544,35.23,35.88,34.54,35.85,2360544,0.0,1.0
2025-01-29,34.73,35.45,34.28,35.09,1393814,34.73,35.45,34.28,35.09,1393814,0.0,1.0
2025-01-30,36.65,37.18,36.0,36.61,3974258,36.65,37.18,36.0,36.61,3974258,0.0,1.0
2025-01-31,37.46,38.27,36.3,36.83,2805925,37.46,38.27,36.3,36.83,2805925,0.0,1.0
2025-02-03,36.33,37.035,35.92,36.82,1677653,36.33,37.035,35.92,36.82,1677653,0.0,1.0
2025-02-04,36.27,36.73,34.23,35.76,1674709,36.27,36.73,34.23,35.76,1674709,0.0,1.0
2025-02-05,36.05,36.41,35.62,35.94,2343303,36.05,36.41,35.62,35.94,2343303,0.0,1.0
2025-02-06,38.5,39.95,37.7673,38.25,3299128,38.5,39.95,37.7673,38.25,3299128,0.0,1.0
2025-02-07,39.75,40.66,38.405,38.49,3122068,39.75,40.66,38.405,38.49,3122068,0.0,1.0
2025-02-10,39.6,40.615,39.0,39.85,3285016,39.6,40.615,39.0,39.85,3285016,0.0,1.0
2025-02-11,40.5,40.67,39.51,39.9,2036674,40.5,40.67,39.51,39.9,2036674,0.0,1.0
2025-02-12,40.12,40.39,39.37,40.01,1923327,40.12,40.39,39.37,40.01,1923327,0.0,1.0
2025-02-13,40.49,41.0,39.91,40.04,1586362,40.49,41.0,39.91,40.04,1586362,0.0,1.0
2025-02-14,40.92,41.54,40.52,40.72,1461911,40.92,41.54,40.52,40.72,1461911,0.0,1.0
2025-02-18,41.85,42.15,40.975,41.02,2361344,41.85,42.15,40.975,41.02,2361344,0.0,1.0
2025-02-19,38.39,40.7191,38.175,40.59,4289142,38.39,40.7191,38.175,40.59,4289142,0.0,1.0
2025-02-20,39.56,39.96,37.87,38.44,2666548,39.56,39.96,37.87,38.44,2666548,0.0,1.0
2025-02-21,39.22,39.72,38.56,39.72,1734749,39.22,39.72,38.56,39.72,1734749,0.0,1.0
2025-02-24,39.37,40.14,38.87,39.29,2025016,39.37,40.14,38.87,39.29,2025016,0.0,1.0
2025-02-25,38.56,39.465,38.115,38.95,1664901,38.56,39.465,38.115,38.95,1664901,0.0,1.0
2025-02-26,36.78,38.68,36.64,38.68,2318553,36.78,38.68,36.64,38.68,2318553,0.0,1.0
2025-02-27,36.87,37.33,36.52,36.87,1519352,36.87,37.33,36.52,36.87,1519352,0.0,1.0
2025-02-28,36.09,37.59,35.77,36.87,1694500,36.09,37.59,35.77,36.87,1694500,0.0,1.0
2025-03-03,34.42,36.41,34.13,36.28,1794442,34.42,36.41,34.13,36.28,1794442,0.0,1.0
2025-03-04,33.29,34.23,33.02,33.94,3022511,33.29,34.23,33.02,33.94,3022511,0.0,1.0
2025-03-05,33.49,33.76,32.79,33.54,2288285,33.49,33.76,32.79,33.54,2288285,0.0,1.0
2025-03-06,32.78,33.55,31.87,33.17,2590561,32.78,33.55,31.87,33.17,2590561,0.0,1.0
2025-03-07,32.18,33.395,32.17,32.72,1901207,32.18,33.395,32.17,32.72,1901207,0.0,1.0
2025-03-10,30.43,32.36,30.43,32.25,2722930,30.43,32.36,30.43,32.25,2722930,0.0,1.0
2025-03-11,30.84,31.375,30.03,30.43,2985559,30.84,31.375,30.03,30.43,2985559,0.0,1.0
2025-03-12,29.5,31.45,29.49,31.08,2169556,29.5,31.45,29.49,31.08,2169556,0.0,1.0
2025-03-13,28.51,29.5,27.2,29.5,3151015,28.51,29.5,27.2,29.5,3151015,0.0,1.0
2025-03-14,29.51,29.92,28.97,29.11,2718259,29.51,29.92,28.97,29.11,2718259,0.0,1.0
2025-03-17,29.61,30.39,29.51,29.72,1951406,29.61,30.39,29.51,29.72,1951406,0.0,1.0
2025-03-18,29.52,29.8,29.21,29.65,1738790,29.52,29.8,29.21,29.65,1738790,0.0,1.0
2025-03-19,30.23,30.48,29.0,29.28,1668672,30.23,30.48,29.0,29.28,1668672,0.0,1.0
2025-03-20,30.39,30.594,29.7105,29.98,1709017,30.39,30.594,29.7105,29.98,1709017,0.0,1.0
2025-03-21,29.82,30.28,29.57,29.95,1875551,29.82,30.28,29.57,29.95,1875551,0.0,1.0
2025-03-24,29.87,30.6262,29.44,30.0,2581464,29.87,30.6262,29.44,30.0,2581464,0.0,1.0
2025-03-25,29.67,30.44,29.66,30.06,1281695,29.67,30.44,29.66,30.06,1281695,0.0,1.0
2025-03-26,30.48,30.97,29.626,29.84,1215941,30.48,30.97,29.626,29.84,1215941,0.0,1.0
2025-03-27,31.91,32.11,30.29,30.76,3833787,31.91,32.11,30.29,30.76,3833787,0.0,1.0
2025-03-28,31.55,32.36,31.32,31.72,1857049,31.55,32.36,31.32,31.72,1857049,0.0,1.0
2025-03-31,31.24,31.44,30.41,31.01,2337442,31.24,31.44,30.41,31.01,2337442,0.0,1.0
2025-04-01,32.25,32.35,30.14,30.92,3080967,32.25,32.35,30.14,30.92,3080967,0.0,1.0
2025-04-02,33.13,33.265,31.81,31.81,2456066,33.13,33.265,31.81,31.81,2456066,0.0,1.0
2025-04-03,31.47,32.0,30.4025,31.91,3159742,31.47,32.0,30.4025,31.91,3159742,0.0,1.0
2025-04-04,29.22,29.58,27.96,29.58,3751312,29.22,29.58,27.96,29.58,3751312,0.0,1.0
2025-04-07,28.86,30.91,27.02,28.03,3025587,28.86,30.91,27.02,28.03,3025587,0.0,1.0
2025-04-08,27.63,29.72,27.22,29.72,2881224,27.63,29.72,27.22,29.72,2881224,0.0,1.0
2025-04-09,30.16,30.46,26.0,27.31,3784681,30.16,30.46,26.0,27.31,3784681,0.0,1.0
2025-04-10,28.67,30.12,27.71,29.8,2112180,28.67,30.12,27.71,29.8,2112180,0.0,1.0
2025-04-11,28.98,29.225,28.03,28.76,1570322,28.98,29.225,28.03,28.76,1570322,0.0,1.0
2025-04-14,29.29,29.665,28.71,29.59,1472203,29.29,29.665,28.71,29.59,1472203,0.0,1.0
2025-04-15,29.51,29.8,28.77,29.02,2066430,29.51,29.8,28.77,29.02,2066430,0.0,1.0
2025-04-16,29.77,30.225,29.18,29.72,1501553,29.77,30.225,29.18,29.72,1501553,0.0,1.0
2025-04-17,30.8,31.21,29.965,30.07,1939599,30.8,31.21,29.965,30.07,1939599,0.0,1.0
2025-04-21,30.27,30.59,29.7,30.47,1908860,30.27,30.59,29.7,30.47,1908860,0.0,1.0
2025-04-22,30.66,31.3,30.34,30.7,2471580,30.66,31.3,30.34,30.7,2471580,0.0,1.0
2025-04-23,30.35,31.31,30.03,31.27,2511976,30.35,31.31,30.03,31.27,2511976,0.0,1.0
2025-04-24,30.45,31.17,28.32,28.88,4568641,30.45,31.17,28.32,28.88,4568641,0.0,1.0
2025-04-25,31.88,32.08,30.5,30.75,3456965,31.88,32.08,30.5,30.75,3456965,0.0,1.0
2025-04-28,31.86,32.56,31.52,31.8,2121822,31.86,32.56,31.52,31.8,2121822,0.0,1.0
2025-04-29,32.2,32.55,31.6,31.67,1863053,32.2,32.55,31.6,31.67,1863053,0.0,1.0
2025-04-30,32.19,32.425,30.875,31.73,2370213,32.19,32.425,30.875,31.73,2370213,0.0,1.0
2025-05-01,32.73,32.925,31.86,32.04,2204786,32.73,32.925,31.86,32.04,2204786,0.0,1.0
2025-05-02,32.56,33.33,32.41,33.0,2007920,32.56,33.33,32.41,33.0,2007920,0.0,1.0
2025-05-05,32.46,32.76,32.0,32.09,1338431,32.46,32.76,32.0,32.09,1338431,0.0,1.0
2025-05-06,32.89,33.02,32.02,32.34,2220672,32.89,33.02,32.02,32.34,2220672,0.0,1.0
2025-05-07,32.97,33.5596,32.58,33.18,1829300,32.97,33.5596,32.58,33.18,1829300,0.0,1.0
2025-05-08,33.85,34.13,33.06,33.29,1652142,33.85,34.13,33.06,33.29,1652142,0.0,1.0
2025-05-09,34.03,34.4,33.81,34.03,1535462,34.03,34.4,33.81,34.03,1535462,0.0,1.0
2025-05-12,35.51,36.5,35.095,35.55,3247163,35.51,36.5,35.095,35.55,3247163,0.0,1.0
2025-05-13,36.66,37.13,35.71,35.71,2023161,36.66,37.13,35.71,35.71,2023161,0.0,1.0
2025-05-14,36.88,37.22,35.99,36.38,3386093,36.88,37.22,35.99,36.38,3386093,0.0,1.0
2025-05-15,35.33,35.7,33.51,35.62,3825744,35.33,35.7,33.51,35.62,3825744,0.0,1.0
2025-05-16,35.25,35.385,34.49,35.31,2425080,35.25,35.385,34.49,35.31,2425080,0.0,1.0
2025-05-19,34.13,35.0399,33.265,34.69,2898496,34.13,35.0399,33.265,34.69,2898496,0.0,1.0
2025-05-20,33.82,34.36,33.435,34.35,1650606,33.82,34.36,33.435,34.35,1650606,0.0,1.0
2025-05-21,31.5,33.375,31.425,33.19,2445571,31.5,33.375,31.425,33.19,2445571,0.0,1.0
2025-05-22,31.71,32.13,30.925,31.42,1894540,31.71,32.13,30.925,31.42,1894540,0.0,1.0
2025-05-23,31.54,31.75,31.04,31.16,1408384,31.54,31.75,31.04,31.16,1408384,0.0,1.0
2025-05-27,32.35,32.46,31.71,31.93,1341468,32.35,32.46,31.71,31.93,1341468,0.0,1.0
2025-05-28,31.47,32.47,31.44,32.47,1301845,31.47,32.47,31.44,32.47,1301845,0.0,1.0
2025-05-29,31.13,31.8799,30.655,31.75,2092993,31.13,31.8799,30.655,31.75,2092993,0.0,1.0
2025-05-30,31.16,31.34,30.48,31.2,2032541,31.16,31.34,30.48,31.2,2032541,0.0,1.0
2025-06-02,30.79,31.56,30.36,31.37,1251579,30.79,31.56,30.36,31.37,1251579,0.0,1.0
2025-06-03,30.73,31.27,29.84,30.71,1490723,30.73,31.27,29.84,30.71,1490723,0.0,1.0
2025-06-04,30.6,31.125,30.55,30.88,1538182,30.6,31.125,30.55,30.88,1538182,0.0,1.0
2025-06-05,30.42,30.87,30.17,30.58,1364591,30.42,30.87,30.17,30.58,1364591,0.0,1.0
2025-06-06,30.75,31.19,30.57,30.82,1501902,30.75,31.19,30.57,30.82,1501902,0.0,1.0
2025-06-09,31.35,32.09,30.615,30.68,1821208,31.35,32.09,30.615,30.68,1821208,0.0,1.0
2025-06-10,32.51,33.22,31.38,31.7,2205303,32.51,33.22,31.38,31.7,2205303,0.0,1.0
2025-06-11,31.48,32.83,31.27,32.7,1862978,31.48,32.83,31.27,32.7,1862978,0.0,1.0
2025-06-12,32.99,33.1,31.31,31.31,4385244,32.99,33.1,31.31,31.31,4385244,0.0,1.0
2025-06-13,36.01,37.27,32.8,32.98,7710540,36.01,37.27,32.8,32.98,7710540,0.0,1.0
2025-06-16,38.58,39.53,37.185,37.2,5060664,38.58,39.53,37.185,37.2,5060664,0.0,1.0
2025-06-17,38.64,39.15,37.89,38.48,3581923,38.64,39.15,37.89,38.48,3581923,0.0,1.0
2025-06-18,38.55,39.17,38.31,38.64,2189421,38.55,39.17,38.31,38.64,2189421,0.0,1.0
2025-06-20,38.62,39.32,38.38,38.94,2778127,38.62,39.32,38.38,38.94,2778127,0.0,1.0
2025-06-23,38.53,39.475,38.125,38.5,2894118,38.53,39.475,38.125,38.5,2894118,0.0,1.0
2025-06-24,38.62,38.81,37.83,38.15,2917686,38.62,38.81,37.83,38.15,2917686,0.0,1.0
2025-06-25,37.32,38.515,36.99,38.47,5678625,37.32,38.515,36.99,38.47,5678625,0.0,1.0
2025-06-26,38.31,38.44,37.335,37.88,4209990,38.31,38.44,37.335,37.88,4209990,0.0,1.0
2025-06-27,38.12,38.31,36.85,38.23,6698622,38.12,38.31,36.85,38.23,6698622,0.0,1.0
2025-06-30,37.94,38.79,37.53,37.91,3031131,37.94,38.79,37.53,37.91,3031131,0.0,1.0
2025-07-01,38.11,38.87,37.35,38.05,2695059,38.11,38.87,37.35,38.05,2695059,0.0,1.0
2025-07-02,39.24,39.48,38.07,38.47,2842610,39.24,39.48,38.07,38.47,2842610,0.0,1.0
2025-07-03,39.45,39.55,38.91,39.28,1578187,39.45,39.55,38.91,39.28,1578187,0.0,1.0
2025-07-07,37.85,39.15,37.81,39.09,1964487,37.85,39.15,37.81,39.09,1964487,0.0,1.0
2025-07-08,37.72,38.465,37.59,37.91,2703670,37.72,38.465,37.59,37.91,2703670,0.0,1.0
2025-07-09,37.1,38.1,36.89,37.76,2187902,37.1,38.1,36.89,37.76,2187902,0.0,1.0
2025-07-10,38.28,38.32,37.12,37.12,2428211,38.28,38.32,37.12,37.12,2428211,0.0,1.0
2025-07-11,37.54,38.2,37.43,37.94,2048433,37.54,38.2,37.43,37.94,2048433,0.0,1.0
2025-07-14,36.76,37.685,36.67,37.53,1884946,36.76,37.685,36.67,37.53,1884946,0.0,1.0
2025-07-15,36.01,37.06,35.86,36.81,1836282,36.01,37.06,35.86,36.81,1836282,0.0,1.0
2025-07-16,35.62,36.47,35.08,36.08,1931346,35.62,36.47,35.08,36.08,1931346,0.0,1.0
2025-07-17,35.63,36.08,35.28,35.28,1776715,35.63,36.08,35.28,35.28,1776715,0.0,1.0
2025-07-18,35.85,35.97,35.35,35.78,2018802,35.85,35.97,35.35,35.78,2018802,0.0,1.0
2025-07-21,35.93,36.61,35.73,35.85,1761027,35.93,36.61,35.73,35.85,1761027,0.0,1.0
2025-07-22,36.16,36.57,35.845,36.01,1973876,36.16,36.57,35.845,36.01,1973876,0.0,1.0
2025-07-23,36.86,36.905,36.095,36.43,2569923,36.86,36.905,36.095,36.43,2569923,0.0,1.0
2025-07-24,35.19,36.98,32.63,35.62,5629402,35.19,36.98,32.63,35.62,5629402,0.0,1.0
2025-07-25,34.31,34.48,33.385,34.2,3119103,34.31,34.48,33.385,34.2,3119103,0.0,1.0
2025-07-28,34.36,34.85,33.94,34.17,1803793,34.36,34.85,33.94,34.17,1803793,0.0,1.0
2025-07-29,33.19,34.36,33.1,34.16,1656759,33.19,34.36,33.1,34.16,1656759,0.0,1.0
2025-07-30,32.97,33.58,32.73,33.3,1907834,32.97,33.58,32.73,33.3,1907834,0.0,1.0
2025-07-31,32.38,33.03,32.27,33.03,1761386,32.38,33.03,32.27,33.03,1761386,0.0,1.0
2025-08-01,31.49,32.01,31.21,31.96,2296025,31.49,32.01,31.21,31.96,2296025,0.0,1.0
2025-08-04,31.59,31.97,31.23,31.5,1651190,31.59,31.97,31.23,31.5,1651190,0.0,1.0
2025-08-05,31.71,32.0,31.485,31.89,1933442,31.71,32.0,31.485,31.89,1933442,0.0,1.0
2025-08-06,29.85,32.22,29.85,31.93,3085768,29.85,32.22,29.85,31.93,3085768,0.0,1.0
2025-08-07,30.69,30.79,29.65,30.37,2387897,30.69,30.79,29.65,30.37,2387897,0.0,1.0
2025-08-08,30.63,31.47,30.56,30.8,1712553,30.63,31.47,30.56,30.8,1712553,0.0,1.0
2025-08-11,29.74,31.05,29.705,30.84,1538448,29.74,31.05,29.705,30.84,1538448,0.0,1.0
2025-08-12,31.09,31.34,29.8,29.93,1619063,31.09,31.34,29.8,29.93,1619063,0.0,1.0
2025-08-13,32.05,32.09,30.81,31.19,1549981,32.05,32.09,30.81,31.19,1549981,0.0,1.0
2025-08-14,30.94,31.7233,30.6895,31.59,1630133,30.94,31.7233,30.6895,31.59,1630133,0.0,1.0
2025-08-15,31.18,31.32,30.81,31.02,1017843,31.18,31.32,30.81,31.02,1017843,0.0,1.0
2025-08-18,31.03,31.1,30.5201,30.88,1550841,31.03,31.1,30.5201,30.88,1550841,0.0,1.0
2025-08-19,31.0,31.48,30.93,31.29,1250556,31.0,31.48,30.93,31.29,1250556,0.0,1.0
2025-08-20,30.8,31.09,30.37,31.0,3901037,30.8,31.09,30.37,31.0,3901037,0.0,1.0
2025-08-21,31.82,32.37,30.44,30.63,2475042,31.82,32.37,30.44,30.63,2475042,0.0,1.0
2025-08-22,34.82,34.92,31.68,32.28,5294033,34.82,34.92,31.68,32.28,5294033,0.0,1.0
2025-08-25,35.94,36.14,34.68,34.9,2948359,35.94,36.14,34.68,34.9,2948359,0.0,1.0
2025-08-26,34.41,35.68,34.355,35.59,3274266,34.41,35.68,34.355,35.59,3274266,0.0,1.0
2025-08-27,34.44,35.025,34.0,34.45,1875710,34.44,35.025,34.0,34.45,1875710,0.0,1.0
2025-08-28,34.33,34.71,33.85,34.47,1775890,34.33,34.71,33.85,34.47,1775890,0.0,1.0
2025-08-29,33.96,34.5664,33.88,34.24,1668140,33.96,34.5664,33.88,34.24,1668140,0.0,1.0
2025-09-02,32.95,33.9,32.88,33.59,2199954,32.95,33.9,32.88,33.59,2199954,0.0,1.0
2025-09-03,31.9,33.06,31.71,32.95,2277471,31.9,33.06,31.71,32.95,2277471,0.0,1.0
2025-09-04,31.57,31.92,30.95,31.9,2569161,31.57,31.92,30.95,31.9,2569161,0.0,1.0
2025-09-05,32.04,32.48,31.31,31.53,1724590,32.04,32.48,31.31,31.53,1724590,0.0,1.0
2025-09-08,31.2,32.19,30.96,32.19,2620764,31.2,32.19,30.96,32.19,2620764,0.0,1.0
2025-09-09,31.64,32.08,31.02,31.18,2225723,31.64,32.08,31.02,31.18,2225723,0.0,1.0
2025-09-10,31.3,31.775,30.12,31.55,2968053,31.3,31.775,30.12,31.55,2968053,0.0,1.0
2025-09-11,31.92,32.01,31.19,31.33,1602494,31.92,32.01,31.19,31.33,1602494,0.0,1.0
2025-09-12,31.44,32.06,31.42,32.01,1517386,31.44,32.06,31.42,32.01,1517386,0.0,1.0
2025-09-15,31.39,32.025,31.34,31.55,1796010,31.39,32.025,31.34,31.55,1796010,0.0,1.0
2025-09-16,33.87,34.59,31.19,31.55,5908083,33.87,34.59,31.19,31.55,5908083,0.0,1.0
2025-09-17,33.12,34.11,32.97,33.95,3186086,33.12,34.11,32.97,33.95,3186086,0.0,1.0
2025-09-18,32.45,33.75,32.22,33.63,2092043,32.45,33.75,32.22,33.63,2092043,0.0,1.0
2025-09-19,31.93,32.94,31.905,32.55,3773048,31.93,32.94,31.905,32.55,3773048,0.0,1.0
2025-09-22,31.22,31.93,31.07,31.74,2545802,31.22,31.93,31.07,31.74,2545802,0.0,1.0
2025-09-23,31.53,32.04,31.25,31.59,2738305,31.53,32.04,31.25,31.59,2738305,0.0,1.0
2025-09-24,31.08,32.205,31.06,31.75,2627472,31.08,32.205,31.06,31.75,2627472,0.0,1.0
2025-09-25,31.43,32.105,30.98,31.32,2300026,31.43,32.105,30.98,31.32,2300026,0.0,1.0
2025-09-26,32.11,32.17,31.04,31.47,2050230,32.11,32.17,31.04,31.47,2050230,0.0,1.0
2025-09-29,30.65,31.87,30.33,31.87,3768857,30.65,31.87,30.33,31.87,3768857,0.0,1.0
2025-09-30,30.87,30.96,29.83,30.57,3351768,30.87,30.96,29.83,30.57,3351768,0.0,1.0
2025-10-01,31.35,31.41,30.7,30.92,1940702,31.35,31.41,30.7,30.92,1940702,0.0,1.0
2025-10-02,31.47,31.57,30.97,31.28,1238695,31.47,31.57,30.97,31.28,1238695,0.0,1.0
2025-10-03,31.75,31.87,31.41,31.54,1271306,31.75,31.87,31.41,31.54,1271306,0.0,1.0
2025-10-06,31.17,32.205,31.13,32.01,1292759,31.17,32.205,31.13,32.01,1292759,0.0,1.0
2025-10-07,30.93,31.53,30.69,31.17,1241127,30.93,31.53,30.69,31.17,1241127,0.0,1.0
2025-10-08,31.54,31.72,31.02,31.43,2532181,31.54,31.72,31.02,31.43,2532181,0.0,1.0
2025-10-09,31.35,32.4899,31.165,31.6,1366952,31.35,32.4899,31.165,31.6,1366952,0.0,1.0
2025-10-10,30.1,31.445,30.07,31.29,1826975,30.1,31.445,30.07,31.29,1826975,0.0,1.0
2025-10-13,29.91,30.8,29.84,30.35,1688998,29.91,30.8,29.84,30.35,1688998,0.0,1.0
2025-10-14,31.55,33.0,29.15,29.38,5411628,31.55,33.0,29.15,29.38,5411628,0.0,1.0
2025-10-15,31.64,32.65,30.92,31.605,4127589,31.64,32.65,30.92,31.605,4127589,0.0,1.0
2025-10-16,31.69,32.785,31.41,31.76,3122869,31.69,32.785,31.41,31.76,3122869,0.0,1.0
2025-10-17,31.68,31.93,31.12,31.63,1905301,31.68,31.93,31.12,31.63,1905301,0.0,1.0
2025-10-20,31.8,32.45,31.59,31.7,2286045,31.8,32.45,31.59,31.7,2286045,0.0,1.0
2025-10-21,30.56,32.02,30.39,31.76,3700576,30.56,32.02,30.39,31.76,3700576,0.0,1.0
2025-10-22,31.12,31.37,30.58,31.0,2688906,31.12,31.37,30.58,31.0,2688906,0.0,1.0
2025-10-23,34.67,34.78,31.75,31.78,5009512,34.67,34.78,31.75,31.78,5009512,0.0,1.0
2025-10-24,34.55,35.215,34.25,34.58,2879242,34.55,35.215,34.25,34.58,2879242,0.0,1.0
2025-10-27,34.46,35.1891,34.08,34.84,2560831,34.46,35.1891,34.08,34.84,2560831,0.0,1.0
2025-10-28,33.81,34.35,33.21,34.06,2391856,33.81,34.35,33.21,34.06,2391856,0.0,1.0
2025-10-29,33.47,34.295,33.14,33.73,1733701,33.47,34.295,33.14,33.73,1733701,0.0,1.0
2025-10-30,32.13,33.54,31.88,33.07,1764431,32.13,33.54,31.88,33.07,1764431,0.0,1.0
2025-10-31,32.05,32.21,31.48,31.95,1798079,32.05,32.21,31.48,31.95,1798079,0.0,1.0
2025-11-03,32.79,33.39,32.0,32.4,2475657,32.79,33.39,32.0,32.4,2475657,0.0,1.0
2025-11-04,32.56,33.1,31.82,32.03,2249076,32.56,33.1,31.82,32.03,2249076,0.0,1.0
2025-11-05,32.22,33.09,32.22,32.54,1586224,32.22,33.09,32.22,32.54,1586224,0.0,1.0
2025-11-06,31.92,32.98,31.62,32.4,1567345,31.92,32.98,31.62,32.4,1567345,0.0,1.0
2025-11-07,32.53,32.705,31.65,31.82,2126946,32.53,32.705,31.65,31.82,2126946,0.0,1.0
2025-11-10,32.7,33.23,32.37,32.83,2158438,32.7,33.23,32.37,32.83,2158438,0.0,1.0
2025-11-11,34.31,34.67,32.79,32.79,3043765,34.31,34.67,32.79,32.79,3043765,0.0,1.0
2025-11-12,34.54,34.74,33.85,34.65,2119210,34.54,34.74,33.85,34.65,2119210,0.0,1.0
2025-11-13,34.63,35.12,34.155,34.59,2292233,34.63,35.12,34.155,34.59,2292233,0.0,1.0
2025-11-14,34.75,34.99,33.96,34.13,2423905,34.75,34.99,33.96,34.13,2423905,0.0,1.0
2025-11-17,34.43,35.16,34.183,34.64,2020408,34.43,35.16,34.183,34.64,2020408,0.0,1.0
2025-11-18,35.05,35.27,33.86,34.82,2248428,35.05,35.27,33.86,34.82,2248428,0.0,1.0
2025-11-19,34.09,35.21,32.32,34.74,4193816,34.09,35.21,32.32,34.74,4193816,0.0,1.0
2025-11-20,32.13,34.26,31.99,33.76,3467060,32.13,34.26,31.99,33.76,3467060,0.0,1.0
2025-11-21,33.38,33.85,31.81,32.11,2236010,33.38,33.85,31.81,32.11,2236010,0.0,1.0
2025-11-24,33.71,34.51,32.98,33.43,2204096,33.71,34.51,32.98,33.43,2204096,0.0,1.0
2025-11-25,35.23,35.26,33.6,33.74,2118958,35.23,35.26,33.6,33.74,2118958,0.0,1.0
2025-11-26,36.6,36.85,34.98,35.04,1954376,36.6,36.85,34.98,35.04,1954376,0.0,1.0