date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-12-31,6.75,7.0,6.75,7.0,4200,3.375,3.5,3.375,3.5,8400,0.0,1.0
1999-01-04,7.438,7.438,7.438,7.438,4000,3.719,3.719,3.719,3.719,8000,0.0,1.0
1999-01-05,8.125,8.125,7.5,7.5,23000,4.0625,4.0625,3.75,3.75,46000,0.0,1.0
1999-01-06,8.12,8.12,8.12,8.12,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1999-01-07,8.375,8.375,8.0,8.0,10600,4.1875,4.1875,4.0,4.0,21200,0.0,1.0
1999-01-08,8.375,8.375,8.25,8.375,10000,4.1875,4.1875,4.125,4.1875,20000,0.0,1.0
1999-01-11,8.38,8.38,8.38,8.38,0,4.19,4.19,4.19,4.19,0,0.0,1.0
1999-01-12,8.38,8.38,8.38,8.38,0,4.19,4.19,4.19,4.19,0,0.0,1.0
1999-01-13,7.625,7.625,7.625,7.625,200,3.8125,3.8125,3.8125,3.8125,400,0.0,1.0
1999-01-14,7.62,7.62,7.62,7.62,0,3.81,3.81,3.81,3.81,0,0.0,1.0
1999-01-15,7.62,7.62,7.62,7.62,0,3.81,3.81,3.81,3.81,0,0.0,1.0
1999-01-19,7.5,7.5,7.5,7.5,100,3.75,3.75,3.75,3.75,200,0.0,1.0
1999-01-20,8.5,8.5,7.0,7.0,6600,4.25,4.25,3.5,3.5,13200,0.0,1.0
1999-01-21,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-01-22,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-01-25,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-01-26,8.25,8.25,8.25,8.25,4000,4.125,4.125,4.125,4.125,8000,0.0,1.0
1999-01-27,7.625,7.625,7.625,7.625,1900,3.8125,3.8125,3.8125,3.8125,3800,0.0,1.0
1999-01-28,7.62,7.62,7.62,7.62,0,3.81,3.81,3.81,3.81,0,0.0,1.0
1999-01-29,7.62,7.62,7.62,7.62,0,3.81,3.81,3.81,3.81,0,0.0,1.0
1999-02-01,7.62,7.62,7.62,7.62,0,3.81,3.81,3.81,3.81,0,0.0,1.0
1999-02-02,7.0,7.0,7.0,7.0,200,3.5,3.5,3.5,3.5,400,0.0,1.0
1999-02-03,7.0,7.0,7.0,7.0,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1999-02-04,9.5,9.5,9.0,9.0,1700,4.75,4.75,4.5,4.5,3400,0.0,1.0
1999-02-05,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1999-02-08,9.0,9.0,9.0,9.0,1000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1999-02-09,8.5,10.0,8.5,10.0,10800,4.25,5.0,4.25,5.0,21600,0.0,1.0
1999-02-10,7.5,8.25,7.5,8.063,32800,3.75,4.125,3.75,4.0315,65600,0.0,1.0
1999-02-11,7.0,8.25,6.5,8.25,60900,3.5,4.125,3.25,4.125,121800,0.0,1.0
1999-02-12,7.75,7.75,7.5,7.75,5200,3.875,3.875,3.75,3.875,10400,0.0,1.0
1999-02-16,7.5,8.0,6.0,6.0,28500,3.75,4.0,3.0,3.0,57000,0.0,1.0
1999-02-17,7.75,8.844,7.25,8.844,6400,3.875,4.422,3.625,4.422,12800,0.0,1.0
1999-02-18,7.75,7.938,7.75,7.75,13800,3.875,3.969,3.875,3.875,27600,0.0,1.0
1999-02-19,8.0,8.0,8.0,8.0,6000,4.0,4.0,4.0,4.0,12000,0.0,1.0
1999-02-22,8.0,8.0,8.0,8.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-02-23,7.969,7.969,7.406,7.406,1500,3.9845,3.9845,3.703,3.703,3000,0.0,1.0
1999-02-24,7.156,7.156,7.156,7.156,200,3.578,3.578,3.578,3.578,400,0.0,1.0
1999-02-25,7.16,7.16,7.16,7.16,0,3.58,3.58,3.58,3.58,0,0.0,1.0
1999-02-26,7.531,7.969,7.531,7.969,1000,3.7655,3.9845,3.7655,3.9845,2000,0.0,1.0
1999-03-01,7.53,7.53,7.53,7.53,0,3.765,3.765,3.765,3.765,0,0.0,1.0
1999-03-02,7.563,7.563,7.188,7.188,3200,3.7815,3.7815,3.594,3.594,6400,0.0,1.0
1999-03-03,7.5,8.5,7.469,8.156,9600,3.75,4.25,3.7345,4.078,19200,0.0,1.0
1999-03-04,7.5,7.5,7.5,7.5,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-03-05,7.5,7.5,7.5,7.5,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-03-08,7.5,7.5,7.5,7.5,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-03-09,7.5,7.5,7.0,7.0,11100,3.75,3.75,3.5,3.5,22200,0.0,1.0
1999-03-10,7.75,7.75,7.75,7.75,500,3.875,3.875,3.875,3.875,1000,0.0,1.0
1999-03-11,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
1999-03-12,7.031,7.031,7.031,7.031,700,3.5155,3.5155,3.5155,3.5155,1400,0.0,1.0
1999-03-15,7.031,7.438,7.031,7.031,1600,3.5155,3.719,3.5155,3.5155,3200,0.0,1.0
1999-03-16,7.313,7.313,7.313,7.313,3700,3.6565,3.6565,3.6565,3.6565,7400,0.0,1.0
1999-03-17,7.31,7.31,7.31,7.31,0,3.655,3.655,3.655,3.655,0,0.0,1.0
1999-03-18,7.31,7.31,7.31,7.31,0,3.655,3.655,3.655,3.655,0,0.0,1.0
1999-03-19,7.0,7.0,7.0,7.0,1000,3.5,3.5,3.5,3.5,2000,0.0,1.0
1999-03-22,7.063,7.063,7.063,7.063,3000,3.5315,3.5315,3.5315,3.5315,6000,0.0,1.0
1999-03-23,7.125,7.125,7.125,7.125,1000,3.5625,3.5625,3.5625,3.5625,2000,0.0,1.0
1999-03-24,7.12,7.12,7.12,7.12,0,3.56,3.56,3.56,3.56,0,0.0,1.0
1999-03-25,7.12,7.12,7.12,7.12,0,3.56,3.56,3.56,3.56,0,0.0,1.0
1999-03-26,7.12,7.12,7.12,7.12,0,3.56,3.56,3.56,3.56,0,0.0,1.0
1999-03-29,7.031,7.031,7.031,7.031,2000,3.5155,3.5155,3.5155,3.5155,4000,0.0,1.0
1999-03-30,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-03-31,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-04-01,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-04-05,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-04-06,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-04-07,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-04-08,7.03,7.03,7.03,7.03,0,3.515,3.515,3.515,3.515,0,0.0,1.0
1999-04-09,7.0,7.0,7.0,7.0,500,3.5,3.5,3.5,3.5,1000,0.0,1.0
1999-04-12,5.25,6.25,5.25,6.25,4000,2.625,3.125,2.625,3.125,8000,0.0,1.0
1999-04-13,6.594,6.594,6.594,6.594,2300,3.297,3.297,3.297,3.297,4600,0.0,1.0
1999-04-14,6.59,6.59,6.59,6.59,0,3.295,3.295,3.295,3.295,0,0.0,1.0
1999-04-15,6.59,6.59,6.59,6.59,0,3.295,3.295,3.295,3.295,0,0.0,1.0
1999-04-16,5.0,5.0,3.813,5.0,2700,2.5,2.5,1.9065,2.5,5400,0.0,1.0
1999-04-19,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-20,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-21,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-22,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-23,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-26,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-27,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-28,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-29,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-04-30,4.875,4.875,4.875,4.875,1100,2.4375,2.4375,2.4375,2.4375,2200,0.0,1.0
1999-05-03,4.88,4.88,4.88,4.88,0,2.44,2.44,2.44,2.44,0,0.0,1.0
1999-05-04,4.75,4.781,4.75,4.781,300,2.375,2.3905,2.375,2.3905,600,0.0,1.0
1999-05-05,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-06,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-07,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-10,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-11,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-12,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-13,4.75,4.75,4.75,4.75,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1999-05-14,4.0,4.0,4.0,4.0,2300,2.0,2.0,2.0,2.0,4600,0.0,1.0
1999-05-17,4.0,4.0,4.0,4.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-05-18,3.5,4.5,3.5,4.5,900,1.75,2.25,1.75,2.25,1800,0.0,1.0
1999-05-19,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-05-20,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-05-21,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-05-24,5.0,5.0,5.0,5.0,400,2.5,2.5,2.5,2.5,800,0.0,1.0
1999-05-25,5.0,5.0,4.969,4.969,2200,2.5,2.5,2.4845,2.4845,4400,0.0,1.0
1999-05-26,4.25,4.25,4.25,4.25,800,2.125,2.125,2.125,2.125,1600,0.0,1.0
1999-05-27,5.125,5.125,4.469,4.469,4300,2.5625,2.5625,2.2345,2.2345,8600,0.0,1.0
1999-05-28,5.12,5.12,5.12,5.12,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1999-06-01,5.12,5.12,5.12,5.12,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1999-06-02,5.5,5.5,5.25,5.25,400,2.75,2.75,2.625,2.625,800,0.0,1.0
1999-06-03,4.0,4.0,3.5,3.5,1600,2.0,2.0,1.75,1.75,3200,0.0,1.0
1999-06-04,4.875,5.25,4.0,5.25,900,2.4375,2.625,2.0,2.625,1800,0.0,1.0
1999-06-07,4.5,4.5,4.5,4.5,800,2.25,2.25,2.25,2.25,1600,0.0,1.0
1999-06-08,4.25,4.25,3.813,4.0,1400,2.125,2.125,1.9065,2.0,2800,0.0,1.0
1999-06-09,4.625,4.625,4.625,4.625,600,2.3125,2.3125,2.3125,2.3125,1200,0.0,1.0
1999-06-10,4.625,4.625,4.625,4.625,1000,2.3125,2.3125,2.3125,2.3125,2000,0.0,1.0
1999-06-11,4.625,4.625,4.625,4.625,200,2.3125,2.3125,2.3125,2.3125,400,0.0,1.0
1999-06-14,4.62,4.62,4.62,4.62,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-06-15,6.125,7.0,4.625,4.625,6800,3.0625,3.5,2.3125,2.3125,13600,0.0,1.0
1999-06-16,5.0,6.625,5.0,6.438,5500,2.5,3.3125,2.5,3.219,11000,0.0,1.0
1999-06-17,5.0,6.0,5.0,6.0,400,2.5,3.0,2.5,3.0,800,0.0,1.0
1999-06-18,6.0,6.0,5.969,5.969,700,3.0,3.0,2.9845,2.9845,1400,0.0,1.0
1999-06-21,5.0,5.0,5.0,5.0,300,2.5,2.5,2.5,2.5,600,0.0,1.0
1999-06-22,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-23,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-24,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-25,4.625,4.625,4.625,4.625,100,2.3125,2.3125,2.3125,2.3125,200,0.0,1.0
1999-06-28,4.62,4.62,4.62,4.62,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-06-29,4.62,4.62,4.62,4.62,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-06-30,4.62,4.62,4.62,4.62,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-07-01,5.0,5.0,5.0,5.0,400,2.5,2.5,2.5,2.5,800,0.0,1.0
1999-07-02,4.625,4.625,4.625,4.625,100,2.3125,2.3125,2.3125,2.3125,200,0.0,1.0
1999-07-06,5.0,5.0,5.0,5.0,200,2.5,2.5,2.5,2.5,400,0.0,1.0
1999-07-07,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-08,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-09,4.5,4.5,4.5,4.5,100,2.25,2.25,2.25,2.25,200,0.0,1.0
1999-07-12,5.0,5.0,5.0,5.0,400,2.5,2.5,2.5,2.5,800,0.0,1.0
1999-07-13,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-14,4.625,4.688,4.5,4.625,500,2.3125,2.344,2.25,2.3125,1000,0.0,1.0
1999-07-15,4.375,4.375,4.375,4.375,100,2.1875,2.1875,2.1875,2.1875,200,0.0,1.0
1999-07-16,4.375,4.375,4.375,4.375,0,2.1875,2.1875,2.1875,2.1875,0,0.0,1.0
1999-07-19,4.25,4.25,4.25,4.25,100,2.125,2.125,2.125,2.125,200,0.0,1.0
1999-07-20,4.25,5.875,4.25,4.25,1600,2.125,2.9375,2.125,2.125,3200,0.0,1.0
1999-07-21,4.25,5.875,4.031,4.875,5900,2.125,2.9375,2.0155,2.4375,11800,0.0,1.0
1999-07-22,5.0,5.0,4.625,4.625,1400,2.5,2.5,2.3125,2.3125,2800,0.0,1.0
1999-07-23,5.0,5.0,5.0,5.0,200,2.5,2.5,2.5,2.5,400,0.0,1.0
1999-07-26,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-27,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-28,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-29,5.0,5.0,5.0,5.0,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-07-30,4.625,4.625,4.625,4.625,500,2.3125,2.3125,2.3125,2.3125,1000,0.0,1.0
1999-08-02,4.62,4.62,4.62,4.62,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-08-03,4.563,4.563,4.563,4.563,200,2.2815,2.2815,2.2815,2.2815,400,0.0,1.0
1999-08-04,4.5,4.5,4.5,4.5,1000,2.25,2.25,2.25,2.25,2000,0.0,1.0
1999-08-05,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1999-08-06,4.69,4.69,4.69,4.69,300,2.345,2.345,2.345,2.345,600,0.0,1.0
1999-08-09,4.69,4.69,4.69,4.69,0,2.345,2.345,2.345,2.345,0,0.0,1.0
1999-08-10,4.69,4.69,4.69,4.69,0,2.345,2.345,2.345,2.345,0,0.0,1.0
1999-08-11,4.69,4.69,4.69,4.69,0,2.345,2.345,2.345,2.345,0,0.0,1.0
1999-08-12,4.5,4.813,4.5,4.813,3400,2.25,2.4065,2.25,2.4065,6800,0.0,1.0
1999-08-13,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1999-08-16,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1999-08-17,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1999-08-18,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1999-08-19,4.5,4.5,4.5,4.5,2000,2.25,2.25,2.25,2.25,4000,0.0,1.0
1999-08-20,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1999-08-23,3.75,4.0,3.75,4.0,400,1.875,2.0,1.875,2.0,800,0.0,1.0
1999-08-24,3.5,3.563,3.5,3.563,2700,1.75,1.7815,1.75,1.7815,5400,0.0,1.0
1999-08-25,3.969,3.969,3.969,3.969,500,1.9845,1.9845,1.9845,1.9845,1000,0.0,1.0
1999-08-26,3.125,3.125,3.0,3.125,700,1.5625,1.5625,1.5,1.5625,1400,0.0,1.0
1999-08-27,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-08-30,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-08-31,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-01,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-02,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-03,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-07,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-08,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1999-09-09,3.0,3.0,3.0,3.0,100,1.5,1.5,1.5,1.5,200,0.0,1.0
1999-09-10,3.0,3.0,3.0,3.0,300,1.5,1.5,1.5,1.5,600,0.0,1.0
1999-09-13,2.938,2.938,2.938,2.938,2000,1.469,1.469,1.469,1.469,4000,0.0,1.0
1999-09-14,2.94,2.94,2.94,2.94,0,1.47,1.47,1.47,1.47,0,0.0,1.0
1999-09-15,2.94,2.94,2.94,2.94,0,1.47,1.47,1.47,1.47,0,0.0,1.0
1999-09-16,3.0,3.0,2.938,2.938,2000,1.5,1.5,1.469,1.469,4000,0.0,1.0
1999-09-17,3.0,3.0,3.0,3.0,4200,1.5,1.5,1.5,1.5,8400,0.0,1.0
1999-09-20,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-09-21,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-09-22,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-09-23,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-09-24,1.75,2.969,0.75,0.875,10100,0.875,1.4845,0.375,0.4375,20200,0.0,1.0
1999-09-27,2.219,2.219,2.219,2.219,100,1.1095,1.1095,1.1095,1.1095,200,0.0,1.0
1999-09-28,2.0,2.0,2.0,2.0,200,1.0,1.0,1.0,1.0,400,0.0,1.0
1999-09-29,2.031,2.031,2.031,2.031,1100,1.0155,1.0155,1.0155,1.0155,2200,0.0,1.0
1999-09-30,2.0,2.0,2.0,2.0,100,1.0,1.0,1.0,1.0,200,0.0,1.0
1999-10-01,1.75,1.875,1.75,1.875,2700,0.875,0.9375,0.875,0.9375,5400,0.0,1.0
1999-10-04,1.75,1.75,1.75,1.75,0,0.875,0.875,0.875,0.875,0,0.0,1.0
1999-10-05,2.5,2.5,2.5,2.5,600,1.25,1.25,1.25,1.25,1200,0.0,1.0
1999-10-06,2.875,2.875,2.5,2.5,5700,1.4375,1.4375,1.25,1.25,11400,0.0,1.0
1999-10-07,2.5,2.875,2.5,2.875,4800,1.25,1.4375,1.25,1.4375,9600,0.0,1.0
1999-10-08,2.5,2.875,2.25,2.563,1600,1.25,1.4375,1.125,1.2815,3200,0.0,1.0
1999-10-11,2.375,2.375,2.375,2.375,100,1.1875,1.1875,1.1875,1.1875,200,0.0,1.0
1999-10-12,2.0,2.0,2.0,2.0,300,1.0,1.0,1.0,1.0,600,0.0,1.0
1999-10-13,2.0,2.0,2.0,2.0,200,1.0,1.0,1.0,1.0,400,0.0,1.0
1999-10-14,2.0,2.0,2.0,2.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-10-15,2.0,2.0,2.0,2.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-10-18,2.0,2.0,2.0,2.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-10-19,2.0,2.0,2.0,2.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-10-20,2.688,2.688,2.5,2.5,500,1.344,1.344,1.25,1.25,1000,0.0,1.0
1999-10-21,2.69,2.69,2.69,2.69,0,1.345,1.345,1.345,1.345,0,0.0,1.0
1999-10-22,2.406,2.406,2.406,2.406,100,1.203,1.203,1.203,1.203,200,0.0,1.0
1999-10-25,2.41,2.41,2.41,2.41,0,1.205,1.205,1.205,1.205,0,0.0,1.0
1999-10-26,2.41,2.41,2.41,2.41,0,1.205,1.205,1.205,1.205,0,0.0,1.0
1999-10-27,2.688,2.688,2.0,2.0,400,1.344,1.344,1.0,1.0,800,0.0,1.0
1999-10-28,2.69,2.69,2.69,2.69,0,1.345,1.345,1.345,1.345,0,0.0,1.0
1999-10-29,2.75,2.75,2.75,2.75,500,1.375,1.375,1.375,1.375,1000,0.0,1.0
1999-11-01,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-02,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-03,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-04,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-05,1.53124,2.9375,1.375,1.375,4400,0.76562,1.46875,0.6875,0.6875,8800,0.0,1.0
1999-11-08,2.719,2.719,2.719,2.719,1000,1.3595,1.3595,1.3595,1.3595,2000,0.0,1.0
1999-11-09,2.688,3.0,2.594,2.594,6000,1.344,1.5,1.297,1.297,12000,0.0,1.0
1999-11-10,2.688,2.906,2.688,2.906,3800,1.344,1.453,1.344,1.453,7600,0.0,1.0
1999-11-11,2.69,2.69,2.69,2.69,0,1.345,1.345,1.345,1.345,0,0.0,1.0
1999-11-12,2.125,2.125,2.125,2.125,200,1.0625,1.0625,1.0625,1.0625,400,0.0,1.0
1999-11-15,2.125,2.125,2.125,2.125,100,1.0625,1.0625,1.0625,1.0625,200,0.0,1.0
1999-11-16,2.12,2.12,2.12,2.12,0,1.06,1.06,1.06,1.06,0,0.0,1.0
1999-11-17,3.0,3.0,3.0,3.0,800,1.5,1.5,1.5,1.5,1600,0.0,1.0
1999-11-18,3.0,3.0,3.0,3.0,2000,1.5,1.5,1.5,1.5,4000,0.0,1.0
1999-11-19,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-11-22,2.75,2.75,2.5,2.5,1800,1.375,1.375,1.25,1.25,3600,0.0,1.0
1999-11-23,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-24,2.0625,2.0625,2.0625,2.0625,1200,1.03125,1.03125,1.03125,1.03125,2400,0.0,1.0
1999-11-26,3.875,4.0,2.75,2.75,37700,1.9375,2.0,1.375,1.375,75400,0.0,1.0
1999-11-29,3.75,4.125,3.75,3.938,24200,1.875,2.0625,1.875,1.969,48400,0.0,1.0
1999-11-30,3.5,3.75,3.5,3.75,7200,1.75,1.875,1.75,1.875,14400,0.0,1.0
1999-12-01,2.125,2.25,2.125,2.25,3700,1.0625,1.125,1.0625,1.125,7400,0.0,1.0
1999-12-02,4.90624,8.125,2.9375,3.25,405700,2.45312,4.0625,1.46875,1.625,811400,0.0,1.0
1999-12-03,3.969,6.0,3.969,5.0,88000,1.9845,3.0,1.9845,2.5,176000,0.0,1.0
1999-12-06,4.125,4.625,3.625,3.969,34100,2.0625,2.3125,1.8125,1.9845,68200,0.0,1.0
1999-12-07,3.75,4.375,3.75,4.375,25100,1.875,2.1875,1.875,2.1875,50200,0.0,1.0
1999-12-08,3.5,3.75,2.969,3.75,30700,1.75,1.875,1.4845,1.875,61400,0.0,1.0
1999-12-09,3.0,3.625,3.0,3.5,9900,1.5,1.8125,1.5,1.75,19800,0.0,1.0
1999-12-10,3.031,3.5,3.0,3.0,15900,1.5155,1.75,1.5,1.5,31800,0.0,1.0
1999-12-13,3.0,3.438,2.375,3.031,4700,1.5,1.719,1.1875,1.5155,9400,0.0,1.0
1999-12-14,2.75,2.75,2.75,2.75,300,1.375,1.375,1.375,1.375,600,0.0,1.0
1999-12-15,2.625,2.938,2.5,2.75,8000,1.3125,1.469,1.25,1.375,16000,0.0,1.0
1999-12-16,2.625,2.625,2.625,2.625,300,1.3125,1.3125,1.3125,1.3125,600,0.0,1.0
1999-12-17,2.5,2.625,2.5,2.625,8000,1.25,1.3125,1.25,1.3125,16000,0.0,1.0
1999-12-20,2.25,2.5,2.25,2.5,2400,1.125,1.25,1.125,1.25,4800,0.0,1.0
1999-12-21,2.438,2.5,2.438,2.5,3500,1.219,1.25,1.219,1.25,7000,0.0,1.0
1999-12-22,2.75,3.5,2.5,2.5,13600,1.375,1.75,1.25,1.25,27200,0.0,1.0
1999-12-23,2.75,2.875,2.0,2.5,8200,1.375,1.4375,1.0,1.25,16400,0.0,1.0
1999-12-27,2.75,2.813,2.031,2.813,3400,1.375,1.4065,1.0155,1.4065,6800,0.0,1.0
1999-12-28,2.125,2.188,2.031,2.188,1900,1.0625,1.094,1.0155,1.094,3800,0.0,1.0
1999-12-29,2.5,2.75,2.5,2.75,4200,1.25,1.375,1.25,1.375,8400,0.0,1.0
1999-12-30,2.438,2.688,2.156,2.688,7300,1.219,1.344,1.078,1.344,14600,0.0,1.0
1999-12-31,2.438,3.063,2.438,2.438,4900,1.219,1.5315,1.219,1.219,9800,0.0,1.0
2000-01-03,2.66,2.66,2.03,2.62,8700,1.33,1.33,1.015,1.31,17400,0.0,1.0
2000-01-04,2.125,2.125,2.125,2.125,100,1.0625,1.0625,1.0625,1.0625,200,0.0,1.0
2000-01-05,2.563,2.563,2.375,2.375,3600,1.2815,1.2815,1.1875,1.1875,7200,0.0,1.0
2000-01-06,2.25,2.563,2.25,2.563,3000,1.125,1.2815,1.125,1.2815,6000,0.0,1.0
2000-01-07,2.125,2.563,2.125,2.563,8600,1.0625,1.2815,1.0625,1.2815,17200,0.0,1.0
2000-01-10,2.5,2.5,2.125,2.125,3300,1.25,1.25,1.0625,1.0625,6600,0.0,1.0
2000-01-11,2.25,2.531,2.25,2.531,1000,1.125,1.2655,1.125,1.2655,2000,0.0,1.0
2000-01-12,2.25,2.25,2.25,2.25,600,1.125,1.125,1.125,1.125,1200,0.0,1.0
2000-01-13,2.25,2.25,2.25,2.25,1400,1.125,1.125,1.125,1.125,2800,0.0,1.0
2000-01-14,2.188,2.469,2.188,2.469,600,1.094,1.2345,1.094,1.2345,1200,0.0,1.0
2000-01-18,2.313,2.469,2.188,2.188,3900,1.1565,1.2345,1.094,1.094,7800,0.0,1.0
2000-01-19,2.313,2.469,2.313,2.469,2300,1.1565,1.2345,1.1565,1.2345,4600,0.0,1.0
2000-01-20,2.313,2.313,2.313,2.313,200,1.1565,1.1565,1.1565,1.1565,400,0.0,1.0
2000-01-21,2.375,2.375,2.375,2.375,1000,1.1875,1.1875,1.1875,1.1875,2000,0.0,1.0
2000-01-24,2.125,2.375,2.125,2.375,5600,1.0625,1.1875,1.0625,1.1875,11200,0.0,1.0
2000-01-25,2.188,2.438,2.188,2.188,1200,1.094,1.219,1.094,1.094,2400,0.0,1.0
2000-01-26,2.469,2.469,2.125,2.125,3800,1.2345,1.2345,1.0625,1.0625,7600,0.0,1.0
2000-01-27,2.563,2.563,2.063,2.063,6200,1.2815,1.2815,1.0315,1.0315,12400,0.0,1.0
2000-01-28,2.188,2.313,2.188,2.313,3600,1.094,1.1565,1.094,1.1565,7200,0.0,1.0
2000-01-31,2.188,2.438,2.188,2.438,2900,1.094,1.219,1.094,1.219,5800,0.0,1.0
2000-02-01,2.5,2.625,2.5,2.625,2200,1.25,1.3125,1.25,1.3125,4400,0.0,1.0
2000-02-02,2.125,2.688,2.063,2.688,4200,1.0625,1.344,1.0315,1.344,8400,0.0,1.0
2000-02-03,2.563,2.563,2.125,2.125,1300,1.2815,1.2815,1.0625,1.0625,2600,0.0,1.0
2000-02-04,2.5,2.5,2.5,2.5,2600,1.25,1.25,1.25,1.25,5200,0.0,1.0
2000-02-07,2.5,2.5,2.25,2.5,4200,1.25,1.25,1.125,1.25,8400,0.0,1.0
2000-02-08,2.156,2.563,2.156,2.25,2600,1.078,1.2815,1.078,1.125,5200,0.0,1.0
2000-02-09,2.25,2.25,2.25,2.25,1900,1.125,1.125,1.125,1.125,3800,0.0,1.0
2000-02-10,2.5,2.5,2.375,2.375,2600,1.25,1.25,1.1875,1.1875,5200,0.0,1.0
2000-02-11,2.5,3.438,2.125,2.25,22800,1.25,1.719,1.0625,1.125,45600,0.0,1.0
2000-02-14,2.625,2.625,2.625,2.625,1000,1.3125,1.3125,1.3125,1.3125,2000,0.0,1.0
2000-02-15,2.625,2.625,2.625,2.625,1400,1.3125,1.3125,1.3125,1.3125,2800,0.0,1.0
2000-02-16,2.62,2.62,2.62,2.62,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2000-02-17,2.625,2.625,2.625,2.625,7400,1.3125,1.3125,1.3125,1.3125,14800,0.0,1.0
2000-02-18,2.625,2.625,2.625,2.625,700,1.3125,1.3125,1.3125,1.3125,1400,0.0,1.0
2000-02-22,2.62,2.62,2.62,2.62,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2000-02-23,2.62,2.62,2.62,2.62,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2000-02-24,2.5,2.5,2.063,2.188,7700,1.25,1.25,1.0315,1.094,15400,0.0,1.0
2000-02-25,2.094,2.5,2.094,2.5,2300,1.047,1.25,1.047,1.25,4600,0.0,1.0
2000-02-28,2.09,2.09,2.09,2.09,0,1.045,1.045,1.045,1.045,0,0.0,1.0
2000-02-29,2.625,2.625,2.375,2.375,4800,1.3125,1.3125,1.1875,1.1875,9600,0.0,1.0
2000-03-01,2.375,2.625,2.375,2.5,6800,1.1875,1.3125,1.1875,1.25,13600,0.0,1.0
2000-03-02,2.5,2.5,2.5,2.5,2200,1.25,1.25,1.25,1.25,4400,0.0,1.0
2000-03-03,2.5,2.5,2.375,2.5,2000,1.25,1.25,1.1875,1.25,4000,0.0,1.0
2000-03-06,2.25,2.5,2.25,2.438,2500,1.125,1.25,1.125,1.219,5000,0.0,1.0
2000-03-07,2.5,2.5,2.125,2.25,5900,1.25,1.25,1.0625,1.125,11800,0.0,1.0
2000-03-08,2.125,2.5,2.125,2.125,800,1.0625,1.25,1.0625,1.0625,1600,0.0,1.0
2000-03-09,2.125,2.5,2.125,2.5,2000,1.0625,1.25,1.0625,1.25,4000,0.0,1.0
2000-03-10,2.125,2.25,2.125,2.125,2800,1.0625,1.125,1.0625,1.0625,5600,0.0,1.0
2000-03-13,2.125,2.125,2.125,2.125,3600,1.0625,1.0625,1.0625,1.0625,7200,0.0,1.0
2000-03-14,2.25,2.25,2.125,2.125,1600,1.125,1.125,1.0625,1.0625,3200,0.0,1.0
2000-03-15,2.125,2.125,2.125,2.125,1900,1.0625,1.0625,1.0625,1.0625,3800,0.0,1.0
2000-03-16,2.125,2.25,2.125,2.25,2300,1.0625,1.125,1.0625,1.125,4600,0.0,1.0
2000-03-17,3.219,4.25,2.125,2.25,90500,1.6095,2.125,1.0625,1.125,181000,0.0,1.0
2000-03-20,3.0,3.188,2.375,3.188,10100,1.5,1.594,1.1875,1.594,20200,0.0,1.0
2000-03-21,3.75,3.875,2.75,2.75,30800,1.875,1.9375,1.375,1.375,61600,0.0,1.0
2000-03-22,3.25,4.0,3.25,3.75,4800,1.625,2.0,1.625,1.875,9600,0.0,1.0
2000-03-23,3.25,3.75,3.25,3.75,1000,1.625,1.875,1.625,1.875,2000,0.0,1.0
2000-03-24,3.5,3.5,3.25,3.25,4200,1.75,1.75,1.625,1.625,8400,0.0,1.0
2000-03-27,3.25,3.25,3.25,3.25,2100,1.625,1.625,1.625,1.625,4200,0.0,1.0
2000-03-28,2.563,3.25,2.563,3.25,4000,1.2815,1.625,1.2815,1.625,8000,0.0,1.0
2000-03-29,3.5,3.5,3.375,3.375,1400,1.75,1.75,1.6875,1.6875,2800,0.0,1.0
2000-03-30,3.375,3.5,3.375,3.5,7300,1.6875,1.75,1.6875,1.75,14600,0.0,1.0
2000-03-31,3.375,3.5,3.375,3.5,1800,1.6875,1.75,1.6875,1.75,3600,0.0,1.0
2000-04-03,2.75,2.75,2.75,2.75,300,1.375,1.375,1.375,1.375,600,0.0,1.0
2000-04-04,2.75,2.938,2.75,2.938,1500,1.375,1.469,1.375,1.469,3000,0.0,1.0
2000-04-05,2.5,2.75,2.5,2.75,1500,1.25,1.375,1.25,1.375,3000,0.0,1.0
2000-04-06,2.438,2.469,2.438,2.469,2200,1.219,1.2345,1.219,1.2345,4400,0.0,1.0
2000-04-07,2.438,2.453,2.438,2.453,400,1.219,1.2265,1.219,1.2265,800,0.0,1.0
2000-04-10,2.44,2.44,2.44,2.44,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2000-04-11,2.313,2.438,2.25,2.438,6700,1.1565,1.219,1.125,1.219,13400,0.0,1.0
2000-04-12,2.0,2.313,1.75,2.313,8600,1.0,1.1565,0.875,1.1565,17200,0.0,1.0
2000-04-13,1.781,1.781,1.781,1.781,100,0.8905,0.8905,0.8905,0.8905,200,0.0,1.0
2000-04-14,1.781,1.781,1.781,1.781,900,0.8905,0.8905,0.8905,0.8905,1800,0.0,1.0
2000-04-17,1.625,1.75,1.438,1.438,3100,0.8125,0.875,0.719,0.719,6200,0.0,1.0
2000-04-18,1.625,1.625,1.563,1.625,5800,0.8125,0.8125,0.7815,0.8125,11600,0.0,1.0
2000-04-19,1.62,1.62,1.62,1.62,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2000-04-20,1.25,2.0,0.25,1.0,26000,0.625,1.0,0.125,0.5,52000,0.0,1.0
2000-04-24,1.719,1.719,1.719,1.719,200,0.8595,0.8595,0.8595,0.8595,400,0.0,1.0
2000-04-25,1.719,1.719,1.25,1.719,600,0.8595,0.8595,0.625,0.8595,1200,0.0,1.0
2000-04-26,1.5,1.5,1.5,1.5,2000,0.75,0.75,0.75,0.75,4000,0.0,1.0
2000-04-27,2.0,2.0,2.0,2.0,100,1.0,1.0,1.0,1.0,200,0.0,1.0
2000-04-28,2.0,2.0,2.0,2.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-05-01,1.813,2.0,1.25,1.75,6400,0.9065,1.0,0.625,0.875,12800,0.0,1.0
2000-05-02,1.438,1.438,1.438,1.438,500,0.719,0.719,0.719,0.719,1000,0.0,1.0
2000-05-03,1.438,1.438,1.438,1.438,400,0.719,0.719,0.719,0.719,800,0.0,1.0
2000-05-04,1.44,1.44,1.44,1.44,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2000-05-05,1.813,1.813,1.5,1.813,600,0.9065,0.9065,0.75,0.9065,1200,0.0,1.0
2000-05-08,1.5,1.5,1.5,1.5,800,0.75,0.75,0.75,0.75,1600,0.0,1.0
2000-05-09,1.5,1.5,1.5,1.5,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-05-10,1.75,1.75,1.625,1.625,200,0.875,0.875,0.8125,0.8125,400,0.0,1.0
2000-05-11,1.813,1.813,1.125,1.5,9000,0.9065,0.9065,0.5625,0.75,18000,0.0,1.0
2000-05-12,1.688,1.688,1.313,1.313,2400,0.844,0.844,0.6565,0.6565,4800,0.0,1.0
2000-05-15,1.69,1.69,1.69,1.69,0,0.845,0.845,0.845,0.845,0,0.0,1.0
2000-05-16,1.375,1.375,1.375,1.375,300,0.6875,0.6875,0.6875,0.6875,600,0.0,1.0
2000-05-17,1.375,1.375,1.375,1.375,300,0.6875,0.6875,0.6875,0.6875,600,0.0,1.0
2000-05-18,1.656,1.688,1.656,1.688,1600,0.828,0.844,0.828,0.844,3200,0.0,1.0
2000-05-19,1.656,1.656,1.656,1.656,100,0.828,0.828,0.828,0.828,200,0.0,1.0
2000-05-22,1.375,1.375,1.375,1.375,1200,0.6875,0.6875,0.6875,0.6875,2400,0.0,1.0
2000-05-23,1.313,1.375,1.313,1.375,3500,0.6565,0.6875,0.6565,0.6875,7000,0.0,1.0
2000-05-24,1.31,1.31,1.31,1.31,0,0.655,0.655,0.655,0.655,0,0.0,1.0
2000-05-25,1.0,1.0,1.0,1.0,2000,0.5,0.5,0.5,0.5,4000,0.0,1.0
2000-05-26,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-05-30,1.031,1.375,1.031,1.375,300,0.5155,0.6875,0.5155,0.6875,600,0.0,1.0
2000-05-31,1.25,1.563,1.25,1.563,8000,0.625,0.7815,0.625,0.7815,16000,0.0,1.0
2000-06-01,1.25,1.5,1.25,1.5,1200,0.625,0.75,0.625,0.75,2400,0.0,1.0
2000-06-02,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-06-05,1.375,1.375,1.375,1.375,1400,0.6875,0.6875,0.6875,0.6875,2800,0.0,1.0
2000-06-06,1.5,1.5,1.5,1.5,300,0.75,0.75,0.75,0.75,600,0.0,1.0
2000-06-07,1.5,1.5,1.5,1.5,200,0.75,0.75,0.75,0.75,400,0.0,1.0
2000-06-08,1.5,1.5,1.5,1.5,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2000-06-09,1.125,1.125,1.125,1.125,100,0.5625,0.5625,0.5625,0.5625,200,0.0,1.0
2000-06-12,1.125,1.125,1.125,1.125,1000,0.5625,0.5625,0.5625,0.5625,2000,0.0,1.0
2000-06-13,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-06-14,0.875,1.125,0.6406,1.125,19100,0.4375,0.5625,0.3203,0.5625,38200,0.0,1.0
2000-06-15,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-06-16,1.0,1.5,1.0,1.0,6800,0.5,0.75,0.5,0.5,13600,0.0,1.0
2000-06-19,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-06-20,1.0,1.0,1.0,1.0,300,0.5,0.5,0.5,0.5,600,0.0,1.0
2000-06-21,1.25,1.25,0.8125,0.8125,2400,0.625,0.625,0.40625,0.40625,4800,0.0,1.0
2000-06-22,1.25,1.25,1.25,1.25,600,0.625,0.625,0.625,0.625,1200,0.0,1.0
2000-06-23,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-06-26,1.125,1.125,1.0,1.0,7300,0.5625,0.5625,0.5,0.5,14600,0.0,1.0
2000-06-27,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-06-28,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-06-29,1.0,1.0,1.0,1.0,1400,0.5,0.5,0.5,0.5,2800,0.0,1.0
2000-06-30,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-07-03,1.0,1.0,1.0,1.0,1200,0.5,0.5,0.5,0.5,2400,0.0,1.0
2000-07-05,1.0,1.0,1.0,1.0,6500,0.5,0.5,0.5,0.5,13000,0.0,1.0
2000-07-06,1.125,1.125,1.125,1.125,200,0.5625,0.5625,0.5625,0.5625,400,0.0,1.0
2000-07-07,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-07-10,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-07-11,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-07-12,1.0,1.0,1.0,1.0,200,0.5,0.5,0.5,0.5,400,0.0,1.0
2000-07-13,1.0,1.0,1.0,1.0,1000,0.5,0.5,0.5,0.5,2000,0.0,1.0
2000-07-14,1.0,1.0,1.0,1.0,400,0.5,0.5,0.5,0.5,800,0.0,1.0
2000-07-17,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-07-18,1.25,1.25,1.25,1.25,1400,0.625,0.625,0.625,0.625,2800,0.0,1.0
2000-07-19,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-07-20,1.25,1.25,1.25,1.25,2000,0.625,0.625,0.625,0.625,4000,0.0,1.0
2000-07-21,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-07-24,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-07-25,1.125,1.125,1.125,1.125,400,0.5625,0.5625,0.5625,0.5625,800,0.0,1.0
2000-07-26,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-07-27,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-07-28,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-07-31,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-08-01,1.125,1.125,1.125,1.125,1100,0.5625,0.5625,0.5625,0.5625,2200,0.0,1.0
2000-08-02,1.125,1.188,1.125,1.188,700,0.5625,0.594,0.5625,0.594,1400,0.0,1.0
2000-08-03,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-08-04,1.25,1.25,1.063,1.125,6700,0.625,0.625,0.5315,0.5625,13400,0.0,1.0
2000-08-07,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-08-08,1.094,1.094,1.094,1.094,1100,0.547,0.547,0.547,0.547,2200,0.0,1.0
2000-08-09,1.094,1.094,1.094,1.094,100,0.547,0.547,0.547,0.547,200,0.0,1.0
2000-08-10,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-11,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-14,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-15,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-16,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-17,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-18,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-21,1.25,1.25,1.25,1.25,200,0.625,0.625,0.625,0.625,400,0.0,1.0
2000-08-22,1.25,1.25,1.25,1.25,700,0.625,0.625,0.625,0.625,1400,0.0,1.0
2000-08-23,1.25,1.25,1.25,1.25,200,0.625,0.625,0.625,0.625,400,0.0,1.0
2000-08-24,1.094,1.094,1.094,1.094,1100,0.547,0.547,0.547,0.547,2200,0.0,1.0
2000-08-25,1.094,1.094,1.094,1.094,100,0.547,0.547,0.547,0.547,200,0.0,1.0
2000-08-28,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-29,1.094,1.094,1.094,1.094,500,0.547,0.547,0.547,0.547,1000,0.0,1.0
2000-08-30,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-08-31,1.063,1.094,1.063,1.094,400,0.5315,0.547,0.5315,0.547,800,0.0,1.0
2000-09-01,1.094,1.094,1.094,1.094,200,0.547,0.547,0.547,0.547,400,0.0,1.0
2000-09-05,1.094,1.094,1.094,1.094,100,0.547,0.547,0.547,0.547,200,0.0,1.0
2000-09-06,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2000-09-07,1.094,1.094,1.094,1.094,200,0.547,0.547,0.547,0.547,400,0.0,1.0
2000-09-08,1.25,1.25,1.25,1.25,1000,0.625,0.625,0.625,0.625,2000,0.0,1.0
2000-09-11,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-09-12,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-09-13,1.094,1.094,1.094,1.094,200,0.547,0.547,0.547,0.547,400,0.0,1.0
2000-09-14,1.125,1.125,1.094,1.094,2000,0.5625,0.5625,0.547,0.547,4000,0.0,1.0
2000-09-15,1.125,1.125,1.125,1.125,1000,0.5625,0.5625,0.5625,0.5625,2000,0.0,1.0
2000-09-18,1.125,1.125,1.125,1.125,3400,0.5625,0.5625,0.5625,0.5625,6800,0.0,1.0
2000-09-19,1.375,1.375,1.25,1.25,2100,0.6875,0.6875,0.625,0.625,4200,0.0,1.0
2000-09-20,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-09-21,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-09-22,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-09-25,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-09-26,1.375,1.375,1.375,1.375,4000,0.6875,0.6875,0.6875,0.6875,8000,0.0,1.0
2000-09-27,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-09-28,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-09-29,1.375,1.375,1.375,1.375,1000,0.6875,0.6875,0.6875,0.6875,2000,0.0,1.0
2000-10-02,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-10-03,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2000-10-04,1.406,1.406,1.406,1.406,1700,0.703,0.703,0.703,0.703,3400,0.0,1.0
2000-10-05,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-06,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-09,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-10,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-11,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-12,1.406,1.406,1.406,1.406,300,0.703,0.703,0.703,0.703,600,0.0,1.0
2000-10-13,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-16,1.5,1.5,1.406,1.406,1400,0.75,0.75,0.703,0.703,2800,0.0,1.0
2000-10-17,1.406,1.5,1.406,1.5,2600,0.703,0.75,0.703,0.75,5200,0.0,1.0
2000-10-18,1.406,1.406,1.406,1.406,200,0.703,0.703,0.703,0.703,400,0.0,1.0
2000-10-19,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-20,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-23,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-24,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-10-25,1.406,1.406,1.406,1.406,900,0.703,0.703,0.703,0.703,1800,0.0,1.0
2000-10-26,1.406,1.406,1.406,1.406,100,0.703,0.703,0.703,0.703,200,0.0,1.0
2000-10-27,1.406,1.406,1.406,1.406,100,0.703,0.703,0.703,0.703,200,0.0,1.0
2000-10-30,1.406,1.406,1.406,1.406,300,0.703,0.703,0.703,0.703,600,0.0,1.0
2000-10-31,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-01,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-02,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-03,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-06,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-07,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-08,1.41,1.41,1.41,1.41,0,0.705,0.705,0.705,0.705,0,0.0,1.0
2000-11-09,1.375,1.406,1.375,1.406,8500,0.6875,0.703,0.6875,0.703,17000,0.0,1.0
2000-11-10,1.344,1.344,1.344,1.344,200,0.672,0.672,0.672,0.672,400,0.0,1.0
2000-11-13,1.438,1.438,1.438,1.438,200,0.719,0.719,0.719,0.719,400,0.0,1.0
2000-11-14,1.344,1.344,1.344,1.344,1900,0.672,0.672,0.672,0.672,3800,0.0,1.0
2000-11-15,1.34,1.34,1.34,1.34,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2000-11-16,1.34,1.34,1.34,1.34,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2000-11-17,1.34,1.34,1.34,1.34,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2000-11-20,1.219,1.219,1.219,1.219,100,0.6095,0.6095,0.6095,0.6095,200,0.0,1.0
2000-11-21,1.125,1.125,1.125,1.125,1300,0.5625,0.5625,0.5625,0.5625,2600,0.0,1.0
2000-11-22,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-11-24,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2000-11-27,1.0,1.094,1.0,1.094,1500,0.5,0.547,0.5,0.547,3000,0.0,1.0
2000-11-28,1.25,1.25,1.25,1.25,1000,0.625,0.625,0.625,0.625,2000,0.0,1.0
2000-11-29,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-11-30,1.0,1.0,1.0,1.0,700,0.5,0.5,0.5,0.5,1400,0.0,1.0
2000-12-01,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-12-04,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2000-12-05,0.875,0.875,0.875,0.875,400,0.4375,0.4375,0.4375,0.4375,800,0.0,1.0
2000-12-06,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-07,0.875,0.875,0.875,0.875,200,0.4375,0.4375,0.4375,0.4375,400,0.0,1.0
2000-12-08,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-11,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-12,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-13,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-14,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-15,0.88,0.88,0.88,0.88,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2000-12-18,0.75,0.75,0.75,0.75,100,0.375,0.375,0.375,0.375,200,0.0,1.0
2000-12-19,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2000-12-20,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2000-12-21,0.5,0.75,0.5,0.75,4300,0.25,0.375,0.25,0.375,8600,0.0,1.0
2000-12-22,0.5,0.5,0.5,0.5,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2000-12-26,0.5,0.5,0.5,0.5,500,0.25,0.25,0.25,0.25,1000,0.0,1.0
2000-12-27,0.5,0.5,0.5,0.5,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2000-12-28,0.5,0.5,0.5,0.5,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2000-12-29,0.625,0.75,0.625,0.75,3200,0.3125,0.375,0.3125,0.375,6400,0.0,1.0
2001-01-02,0.625,0.625,0.625,0.625,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2001-01-03,0.625,0.625,0.625,0.625,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2001-01-04,0.5625,0.5625,0.5625,0.5625,100,0.28125,0.28125,0.28125,0.28125,200,0.0,1.0
2001-01-05,0.56,0.56,0.56,0.56,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2001-01-08,0.75,0.75,0.75,0.75,400,0.375,0.375,0.375,0.375,800,0.0,1.0
2001-01-09,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-01-10,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-01-11,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-01-12,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-01-16,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-01-17,0.625,0.625,0.625,0.625,400,0.3125,0.3125,0.3125,0.3125,800,0.0,1.0
2001-01-18,0.62,0.62,0.62,0.62,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-01-19,0.75,0.75,0.75,0.75,3400,0.375,0.375,0.375,0.375,6800,0.0,1.0
2001-01-22,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-01-23,1.0,1.0,1.0,1.0,3000,0.5,0.5,0.5,0.5,6000,0.0,1.0
2001-01-24,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-01-25,0.75,0.75,0.75,0.75,2000,0.375,0.375,0.375,0.375,4000,0.0,1.0
2001-01-26,0.9688,0.9688,0.9688,0.9688,1000,0.4844,0.4844,0.4844,0.4844,2000,0.0,1.0
2001-01-29,0.9375,0.9375,0.75,0.75,3000,0.46875,0.46875,0.375,0.375,6000,0.0,1.0
2001-01-30,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-01-31,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-02-01,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-02-02,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-02-05,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-02-06,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-02-07,0.75,0.875,0.75,0.875,2000,0.375,0.4375,0.375,0.4375,4000,0.0,1.0
2001-02-08,0.8125,0.8125,0.8125,0.8125,800,0.40625,0.40625,0.40625,0.40625,1600,0.0,1.0
2001-02-09,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-12,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-13,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-14,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-15,0.8125,0.8125,0.8125,0.8125,100,0.40625,0.40625,0.40625,0.40625,200,0.0,1.0
2001-02-16,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-20,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-21,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-22,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-02-23,0.9688,0.9688,0.9688,0.9688,2200,0.4844,0.4844,0.4844,0.4844,4400,0.0,1.0
2001-02-26,0.9688,0.9688,0.9688,0.9688,0,0.4844,0.4844,0.4844,0.4844,0,0.0,1.0
2001-02-27,0.9688,0.9688,0.9688,0.9688,0,0.4844,0.4844,0.4844,0.4844,0,0.0,1.0
2001-02-28,0.8125,0.8125,0.8125,0.8125,200,0.40625,0.40625,0.40625,0.40625,400,0.0,1.0
2001-03-01,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-03-02,0.8125,0.8125,0.8125,0.8125,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-03-05,0.9063,0.9063,0.9063,0.9063,1000,0.45315,0.45315,0.45315,0.45315,2000,0.0,1.0
2001-03-06,0.9375,0.9375,0.75,0.75,2100,0.46875,0.46875,0.375,0.375,4200,0.0,1.0
2001-03-07,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-03-08,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-03-09,0.9375,0.9375,0.9375,0.9375,0,0.46875,0.46875,0.46875,0.46875,0,0.0,1.0
2001-03-12,0.625,0.75,0.625,0.75,5700,0.3125,0.375,0.3125,0.375,11400,0.0,1.0
2001-03-13,0.75,0.75,0.75,0.75,2000,0.375,0.375,0.375,0.375,4000,0.0,1.0
2001-03-14,0.75,0.75,0.75,0.75,600,0.375,0.375,0.375,0.375,1200,0.0,1.0
2001-03-15,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-03-16,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-03-19,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-03-20,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-03-21,0.75,0.75,0.75,0.75,0,0.375,0.375,0.375,0.375,0,0.0,1.0
2001-03-22,0.625,0.625,0.625,0.625,1000,0.3125,0.3125,0.3125,0.3125,2000,0.0,1.0
2001-03-23,0.625,0.625,0.625,0.625,5000,0.3125,0.3125,0.3125,0.3125,10000,0.0,1.0
2001-03-26,0.625,0.625,0.625,0.625,13000,0.3125,0.3125,0.3125,0.3125,26000,0.0,1.0
2001-03-27,0.62,0.62,0.62,0.62,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-03-28,0.6563,0.6563,0.6563,0.6563,7900,0.32815,0.32815,0.32815,0.32815,15800,0.0,1.0
2001-03-29,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-03-30,0.625,0.625,0.625,0.625,3000,0.3125,0.3125,0.3125,0.3125,6000,0.0,1.0
2001-04-02,0.625,0.625,0.625,0.625,600,0.3125,0.3125,0.3125,0.3125,1200,0.0,1.0
2001-04-03,0.625,0.625,0.625,0.625,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2001-04-04,0.625,0.625,0.625,0.625,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2001-04-05,0.6563,0.6563,0.6563,0.6563,500,0.32815,0.32815,0.32815,0.32815,1000,0.0,1.0
2001-04-06,0.6563,0.6563,0.6563,0.6563,0,0.32815,0.32815,0.32815,0.32815,0,0.0,1.0
2001-04-09,0.6563,0.6563,0.6563,0.6563,0,0.32815,0.32815,0.32815,0.32815,0,0.0,1.0
2001-04-10,0.66,0.66,0.66,0.66,1000,0.33,0.33,0.33,0.33,2000,0.0,1.0
2001-04-11,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-04-12,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-04-16,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-04-17,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-04-18,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-04-19,0.66,0.66,0.66,0.66,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-04-20,0.65,0.65,0.65,0.65,100,0.325,0.325,0.325,0.325,200,0.0,1.0
2001-04-23,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-04-24,0.74,0.74,0.65,0.65,1700,0.37,0.37,0.325,0.325,3400,0.0,1.0
2001-04-25,0.74,0.74,0.74,0.74,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-04-26,0.74,0.74,0.74,0.74,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-04-27,0.74,0.74,0.74,0.74,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-04-30,0.65,0.65,0.65,0.65,200,0.325,0.325,0.325,0.325,400,0.0,1.0
2001-05-01,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-02,0.65,0.65,0.65,0.65,100,0.325,0.325,0.325,0.325,200,0.0,1.0
2001-05-03,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-04,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-07,0.65,0.65,0.65,0.65,100,0.325,0.325,0.325,0.325,200,0.0,1.0
2001-05-08,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-09,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-10,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-11,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-14,0.65,0.65,0.65,0.65,0,0.325,0.325,0.325,0.325,0,0.0,1.0
2001-05-15,1.0,1.25,0.74,0.74,18300,0.5,0.625,0.37,0.37,36600,0.0,1.0
2001-05-16,1.15,1.15,1.15,1.15,100,0.575,0.575,0.575,0.575,200,0.0,1.0
2001-05-17,1.31,1.41,1.25,1.25,3100,0.655,0.705,0.625,0.625,6200,0.0,1.0
2001-05-18,1.6,1.6,1.4,1.4,5200,0.8,0.8,0.7,0.7,10400,0.0,1.0
2001-05-21,1.38,1.39,1.05,1.05,4200,0.69,0.695,0.525,0.525,8400,0.0,1.0
2001-05-22,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-05-23,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-05-24,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-05-25,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-05-29,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-05-30,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-05-31,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-06-01,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-06-04,1.24,1.24,1.15,1.15,600,0.62,0.62,0.575,0.575,1200,0.0,1.0
2001-06-05,1.15,1.24,1.15,1.24,900,0.575,0.62,0.575,0.62,1800,0.0,1.0
2001-06-06,1.24,1.36,1.24,1.24,10500,0.62,0.68,0.62,0.62,21000,0.0,1.0
2001-06-07,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-06-08,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-06-11,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-06-12,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-06-13,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-06-14,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-06-15,1.23,1.23,1.23,1.23,200,0.615,0.615,0.615,0.615,400,0.0,1.0
2001-06-18,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-06-19,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-06-20,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-06-21,1.23,1.23,1.23,1.23,100,0.615,0.615,0.615,0.615,200,0.0,1.0
2001-06-22,1.23,1.23,1.23,1.23,1100,0.615,0.615,0.615,0.615,2200,0.0,1.0
2001-06-25,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-06-26,1.23,1.23,1.23,1.23,9400,0.615,0.615,0.615,0.615,18800,0.0,1.0
2001-06-27,1.29,1.29,1.29,1.29,300,0.645,0.645,0.645,0.645,600,0.0,1.0
2001-06-28,1.29,1.29,1.29,1.29,0,0.645,0.645,0.645,0.645,0,0.0,1.0
2001-06-29,1.23,1.23,1.23,1.23,8200,0.615,0.615,0.615,0.615,16400,0.0,1.0
2001-07-02,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-07-03,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-07-05,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-07-06,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-07-09,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-07-10,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2001-07-11,1.12,1.12,1.12,1.12,600,0.56,0.56,0.56,0.56,1200,0.0,1.0
2001-07-12,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2001-07-13,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2001-07-16,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2001-07-17,1.12,1.12,1.12,1.12,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2001-07-18,1.15,1.15,1.15,1.15,600,0.575,0.575,0.575,0.575,1200,0.0,1.0
2001-07-19,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2001-07-20,1.0,1.0,1.0,1.0,1600,0.5,0.5,0.5,0.5,3200,0.0,1.0
2001-07-23,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-07-24,1.0,1.0,1.0,1.0,2700,0.5,0.5,0.5,0.5,5400,0.0,1.0
2001-07-25,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-07-26,1.18,1.18,1.05,1.05,2000,0.59,0.59,0.525,0.525,4000,0.0,1.0
2001-07-27,1.18,1.18,1.18,1.18,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2001-07-30,1.18,1.18,1.18,1.18,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2001-07-31,1.18,1.18,1.18,1.18,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2001-08-01,1.18,1.18,1.18,1.18,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2001-08-02,1.18,1.18,1.18,1.18,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2001-08-03,1.2,1.2,1.18,1.18,9300,0.6,0.6,0.59,0.59,18600,0.0,1.0
2001-08-06,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-08-07,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-08-08,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2001-08-09,1.39,1.39,1.3,1.3,1000,0.695,0.695,0.65,0.65,2000,0.0,1.0
2001-08-10,1.25,1.39,1.25,1.39,1100,0.625,0.695,0.625,0.695,2200,0.0,1.0
2001-08-13,1.38,1.38,1.38,1.38,3000,0.69,0.69,0.69,0.69,6000,0.0,1.0
2001-08-14,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-08-15,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-08-16,1.38,1.38,1.38,1.38,1500,0.69,0.69,0.69,0.69,3000,0.0,1.0
2001-08-17,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-08-20,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-08-21,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-08-22,1.38,1.38,1.38,1.38,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2001-08-23,1.4,1.4,1.4,1.4,300,0.7,0.7,0.7,0.7,600,0.0,1.0
2001-08-24,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-08-27,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-08-28,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-08-29,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-08-30,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-08-31,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-04,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-05,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-06,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-07,1.1,1.1,1.1,1.1,700,0.55,0.55,0.55,0.55,1400,0.0,1.0
2001-09-10,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-09-17,1.01,1.01,1.01,1.01,100,0.505,0.505,0.505,0.505,200,0.0,1.0
2001-09-18,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2001-09-19,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2001-09-20,1.4,1.4,1.01,1.4,400,0.7,0.7,0.505,0.7,800,0.0,1.0
2001-09-21,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-24,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-25,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-26,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-27,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2001-09-28,1.05,1.05,1.05,1.05,5000,0.525,0.525,0.525,0.525,10000,0.0,1.0
2001-10-01,1.05,1.05,1.05,1.05,0,0.525,0.525,0.525,0.525,0,0.0,1.0
2001-10-02,1.0,1.0,1.0,1.0,100,0.5,0.5,0.5,0.5,200,0.0,1.0
2001-10-03,1.0,1.0,1.0,1.0,100,0.5,0.5,0.5,0.5,200,0.0,1.0
2001-10-04,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-05,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-08,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-09,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-10,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-11,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-12,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-15,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-16,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-17,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-18,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-19,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-22,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-23,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-24,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-25,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-26,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-29,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-30,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-10-31,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-01,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-02,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-05,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-06,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-07,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-08,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-09,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-12,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-13,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-14,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-15,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-16,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-11-19,0.9,0.9,0.9,0.9,800,0.45,0.45,0.45,0.45,1600,0.0,1.0
2001-11-20,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-21,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-23,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-26,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-27,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-28,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-29,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-30,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-12-03,0.7,0.9,0.7,0.9,1000,0.35,0.45,0.35,0.45,2000,0.0,1.0
2001-12-04,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-05,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-06,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-07,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-10,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-11,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-12,0.72,0.72,0.72,0.72,100,0.36,0.36,0.36,0.36,200,0.0,1.0
2001-12-13,0.72,0.72,0.72,0.72,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-12-14,0.72,0.72,0.72,0.72,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-12-17,0.72,0.72,0.72,0.72,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-12-18,0.72,0.72,0.72,0.72,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-12-19,0.9,0.9,0.9,0.9,1500,0.45,0.45,0.45,0.45,3000,0.0,1.0
2001-12-20,0.9,0.9,0.9,0.9,3000,0.45,0.45,0.45,0.45,6000,0.0,1.0
2001-12-21,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-12-24,0.74,0.74,0.74,0.74,1000,0.37,0.37,0.37,0.37,2000,0.0,1.0
2001-12-26,0.81,0.81,0.74,0.74,1300,0.405,0.405,0.37,0.37,2600,0.0,1.0
2001-12-27,1.0,1.0,1.0,1.0,1500,0.5,0.5,0.5,0.5,3000,0.0,1.0
2001-12-28,1.1,1.1,1.1,1.1,1000,0.55,0.55,0.55,0.55,2000,0.0,1.0
2001-12-31,1.1,1.1,1.1,1.1,100,0.55,0.55,0.55,0.55,200,0.0,1.0
2002-01-02,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-01-03,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-01-04,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-01-07,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-01-08,1.1,1.1,1.1,1.1,200,0.55,0.55,0.55,0.55,400,0.0,1.0
2002-01-09,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-01-10,0.95,0.95,0.95,0.95,100,0.475,0.475,0.475,0.475,200,0.0,1.0
2002-01-11,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-01-14,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-01-15,0.85,1.0,0.85,1.0,6600,0.425,0.5,0.425,0.5,13200,0.0,1.0
2002-01-16,0.85,0.85,0.85,0.85,0,0.425,0.425,0.425,0.425,0,0.0,1.0
2002-01-17,0.85,0.85,0.85,0.85,0,0.425,0.425,0.425,0.425,0,0.0,1.0
2002-01-18,0.85,0.85,0.85,0.85,0,0.425,0.425,0.425,0.425,0,0.0,1.0
2002-01-22,0.85,0.85,0.85,0.85,0,0.425,0.425,0.425,0.425,0,0.0,1.0
2002-01-23,1.05,1.05,1.05,1.05,1000,0.525,0.525,0.525,0.525,2000,0.0,1.0
2002-01-24,1.19,1.19,1.1,1.15,8600,0.595,0.595,0.55,0.575,17200,0.0,1.0
2002-01-25,1.45,1.45,1.45,1.45,1000,0.725,0.725,0.725,0.725,2000,0.0,1.0
2002-01-28,1.35,1.35,1.16,1.35,600,0.675,0.675,0.58,0.675,1200,0.0,1.0
2002-01-29,1.35,1.35,1.35,1.35,0,0.675,0.675,0.675,0.675,0,0.0,1.0
2002-01-30,1.35,1.35,1.35,1.35,0,0.675,0.675,0.675,0.675,0,0.0,1.0
2002-01-31,1.35,1.35,1.35,1.35,0,0.675,0.675,0.675,0.675,0,0.0,1.0
2002-02-01,1.25,1.25,1.25,1.25,100,0.625,0.625,0.625,0.625,200,0.0,1.0
2002-02-04,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-02-05,1.3,1.3,1.25,1.25,1100,0.65,0.65,0.625,0.625,2200,0.0,1.0
2002-02-06,1.3,1.3,1.3,1.3,2300,0.65,0.65,0.65,0.65,4600,0.0,1.0
2002-02-07,1.3,1.3,1.3,1.3,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-02-08,1.22,1.3,1.22,1.3,6300,0.61,0.65,0.61,0.65,12600,0.0,1.0
2002-02-11,1.22,1.22,1.22,1.22,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2002-02-12,1.22,1.22,1.22,1.22,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2002-02-13,1.26,1.26,1.26,1.26,200,0.63,0.63,0.63,0.63,400,0.0,1.0
2002-02-14,1.26,1.26,1.26,1.26,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-02-15,1.23,1.45,1.23,1.45,5200,0.615,0.725,0.615,0.725,10400,0.0,1.0
2002-02-19,0.9,0.9,0.9,0.9,100,0.45,0.45,0.45,0.45,200,0.0,1.0
2002-02-20,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-02-21,0.9,0.9,0.9,0.9,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-02-22,1.25,1.25,0.91,1.25,3500,0.625,0.625,0.455,0.625,7000,0.0,1.0
2002-02-25,1.25,1.25,1.2,1.2,1200,0.625,0.625,0.6,0.6,2400,0.0,1.0
2002-02-26,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-02-27,1.25,1.25,1.2,1.2,1200,0.625,0.625,0.6,0.6,2400,0.0,1.0
2002-02-28,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-03-01,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-03-04,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-03-05,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-03-06,1.2,1.2,1.2,1.2,100,0.6,0.6,0.6,0.6,200,0.0,1.0
2002-03-07,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-08,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-11,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-12,1.22,1.22,1.2,1.2,1500,0.61,0.61,0.6,0.6,3000,0.0,1.0
2002-03-13,1.22,1.22,1.22,1.22,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2002-03-14,1.22,1.22,1.22,1.22,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2002-03-15,1.22,1.22,1.22,1.22,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2002-03-18,1.2,1.25,1.2,1.25,500,0.6,0.625,0.6,0.625,1000,0.0,1.0
2002-03-19,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-20,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-21,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-03-22,1.2,1.2,1.2,1.2,100,0.6,0.6,0.6,0.6,200,0.0,1.0
2002-03-25,1.25,1.25,1.2,1.2,1200,0.625,0.625,0.6,0.6,2400,0.0,1.0
2002-03-26,1.3,1.38,1.3,1.38,4600,0.65,0.69,0.65,0.69,9200,0.0,1.0
2002-03-27,1.4,1.4,1.26,1.26,700,0.7,0.7,0.63,0.63,1400,0.0,1.0
2002-03-28,1.4,1.4,1.27,1.35,9000,0.7,0.7,0.635,0.675,18000,0.0,1.0
2002-04-01,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-04-02,1.26,1.26,1.26,1.26,100,0.63,0.63,0.63,0.63,200,0.0,1.0
2002-04-03,1.26,1.26,1.26,1.26,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-04,1.26,1.26,1.26,1.26,500,0.63,0.63,0.63,0.63,1000,0.0,1.0
2002-04-05,1.26,1.26,1.26,1.26,500,0.63,0.63,0.63,0.63,1000,0.0,1.0
2002-04-08,1.26,1.26,1.26,1.26,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-09,1.26,1.4,1.26,1.4,4600,0.63,0.7,0.63,0.7,9200,0.0,1.0
2002-04-10,1.26,1.26,1.26,1.26,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-11,1.25,1.25,1.25,1.25,200,0.625,0.625,0.625,0.625,400,0.0,1.0
2002-04-12,1.15,1.25,1.15,1.25,2700,0.575,0.625,0.575,0.625,5400,0.0,1.0
2002-04-15,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2002-04-16,1.2,1.2,1.02,1.02,700,0.6,0.6,0.51,0.51,1400,0.0,1.0
2002-04-17,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-18,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-19,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-22,1.15,1.15,1.15,1.15,1500,0.575,0.575,0.575,0.575,3000,0.0,1.0
2002-04-23,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2002-04-24,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2002-04-25,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2002-04-26,1.16,1.16,1.1,1.1,2400,0.58,0.58,0.55,0.55,4800,0.0,1.0
2002-04-29,1.16,1.16,0.97,1.16,2600,0.58,0.58,0.485,0.58,5200,0.0,1.0
2002-04-30,1.16,1.16,1.16,1.16,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-05-01,1.16,1.16,1.16,1.16,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-05-02,1.16,1.16,1.16,1.16,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-05-03,1.16,1.16,1.16,1.16,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-05-06,1.02,1.1,1.02,1.08,17400,0.51,0.55,0.51,0.54,34800,0.0,1.0
2002-05-07,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-05-08,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-05-09,1.01,1.01,1.01,1.01,1500,0.505,0.505,0.505,0.505,3000,0.0,1.0
2002-05-10,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2002-05-13,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2002-05-14,1.0,1.0,1.0,1.0,100,0.5,0.5,0.5,0.5,200,0.0,1.0
2002-05-15,1.24,1.24,1.24,1.24,1100,0.62,0.62,0.62,0.62,2200,0.0,1.0
2002-05-16,1.24,1.24,1.05,1.05,700,0.62,0.62,0.525,0.525,1400,0.0,1.0
2002-05-17,1.24,1.24,1.24,1.24,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2002-05-20,1.45,1.46,1.4,1.4,3600,0.725,0.73,0.7,0.7,7200,0.0,1.0
2002-05-21,1.5,1.5,1.46,1.5,4500,0.75,0.75,0.73,0.75,9000,0.0,1.0
2002-05-22,1.44,1.44,1.44,1.44,600,0.72,0.72,0.72,0.72,1200,0.0,1.0
2002-05-23,1.44,1.44,1.44,1.44,200,0.72,0.72,0.72,0.72,400,0.0,1.0
2002-05-24,1.55,1.55,1.55,1.55,2500,0.775,0.775,0.775,0.775,5000,0.0,1.0
2002-05-28,1.99,2.24,1.8,2.0,3500,0.995,1.12,0.9,1.0,7000,0.0,1.0
2002-05-29,1.99,1.99,1.99,1.99,0,0.995,0.995,0.995,0.995,0,0.0,1.0
2002-05-30,1.6,1.6,1.6,1.6,500,0.8,0.8,0.8,0.8,1000,0.0,1.0
2002-05-31,1.61,1.61,1.61,1.61,100,0.805,0.805,0.805,0.805,200,0.0,1.0
2002-06-03,1.61,1.61,1.61,1.61,100,0.805,0.805,0.805,0.805,200,0.0,1.0
2002-06-04,1.85,1.85,1.61,1.61,2700,0.925,0.925,0.805,0.805,5400,0.0,1.0
2002-06-05,1.3,1.4,1.3,1.35,3000,0.65,0.7,0.65,0.675,6000,0.0,1.0
2002-06-06,1.55,1.6,1.55,1.6,2000,0.775,0.8,0.775,0.8,4000,0.0,1.0
2002-06-07,1.3,1.4,1.3,1.4,1500,0.65,0.7,0.65,0.7,3000,0.0,1.0
2002-06-10,1.3,1.3,1.3,1.3,2100,0.65,0.65,0.65,0.65,4200,0.0,1.0
2002-06-11,1.3,1.3,1.3,1.3,100,0.65,0.65,0.65,0.65,200,0.0,1.0
2002-06-12,1.3,1.3,1.3,1.3,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-06-13,1.28,1.28,1.28,1.28,500,0.64,0.64,0.64,0.64,1000,0.0,1.0
2002-06-14,1.28,1.28,1.28,1.28,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-06-17,1.23,1.27,1.23,1.27,300,0.615,0.635,0.615,0.635,600,0.0,1.0
2002-06-18,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2002-06-19,1.23,1.25,1.23,1.25,2200,0.615,0.625,0.615,0.625,4400,0.0,1.0
2002-06-20,1.23,1.23,1.23,1.23,0,0.615,0.615,0.615,0.615,0,0.0,1.0
2002-06-21,1.25,1.25,1.21,1.23,3600,0.625,0.625,0.605,0.615,7200,0.0,1.0
2002-06-24,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-06-25,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-06-26,1.21,1.21,1.21,1.21,100,0.605,0.605,0.605,0.605,200,0.0,1.0
2002-06-27,1.2,1.2,1.2,1.2,2500,0.6,0.6,0.6,0.6,5000,0.0,1.0
2002-06-28,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-07-01,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-07-02,1.25,1.25,1.22,1.22,1000,0.625,0.625,0.61,0.61,2000,0.0,1.0
2002-07-03,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-05,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-08,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-09,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-10,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-11,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-12,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-15,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-16,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-17,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-18,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-19,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-22,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-23,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-24,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-25,1.25,1.25,1.25,1.25,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2002-07-26,1.19,1.19,1.19,1.19,100,0.595,0.595,0.595,0.595,200,0.0,1.0
2002-07-29,1.19,1.19,1.19,1.19,0,0.595,0.595,0.595,0.595,0,0.0,1.0
2002-07-30,1.0,1.22,0.75,1.22,9800,0.5,0.61,0.375,0.61,19600,0.0,1.0
2002-07-31,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-01,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-02,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-05,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-06,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-07,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-08,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2002-08-09,1.15,1.15,1.15,1.15,1800,0.575,0.575,0.575,0.575,3600,0.0,1.0
2002-08-12,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2002-08-13,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2002-08-14,1.1,1.1,1.0,1.0,1100,0.55,0.55,0.5,0.5,2200,0.0,1.0
2002-08-15,0.95,0.95,0.95,0.95,1800,0.475,0.475,0.475,0.475,3600,0.0,1.0
2002-08-16,0.95,0.95,0.95,0.95,1000,0.475,0.475,0.475,0.475,2000,0.0,1.0
2002-08-19,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-08-20,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-08-21,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-08-22,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-08-23,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-08-26,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-08-27,1.1,1.1,1.1,1.1,500,0.55,0.55,0.55,0.55,1000,0.0,1.0
2002-08-28,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-08-29,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-08-30,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-09-03,1.1,1.1,1.1,1.1,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-09-04,0.92,1.0,0.92,1.0,1100,0.46,0.5,0.46,0.5,2200,0.0,1.0
2002-09-05,0.92,0.92,0.92,0.92,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2002-09-06,1.03,1.1,1.03,1.1,4000,0.515,0.55,0.515,0.55,8000,0.0,1.0
2002-09-09,0.95,0.95,0.95,0.95,1000,0.475,0.475,0.475,0.475,2000,0.0,1.0
2002-09-10,1.03,1.03,1.02,1.02,4500,0.515,0.515,0.51,0.51,9000,0.0,1.0
2002-09-11,1.03,1.03,1.01,1.01,3100,0.515,0.515,0.505,0.505,6200,0.0,1.0
2002-09-12,1.03,1.03,1.03,1.03,4600,0.515,0.515,0.515,0.515,9200,0.0,1.0
2002-09-13,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-09-16,1.05,1.05,1.05,1.05,2000,0.525,0.525,0.525,0.525,4000,0.0,1.0
2002-09-17,1.05,1.05,1.05,1.05,2000,0.525,0.525,0.525,0.525,4000,0.0,1.0
2002-09-18,1.05,1.05,1.05,1.05,0,0.525,0.525,0.525,0.525,0,0.0,1.0
2002-09-19,1.05,1.05,1.05,1.05,0,0.525,0.525,0.525,0.525,0,0.0,1.0
2002-09-20,1.03,1.03,1.03,1.03,400,0.515,0.515,0.515,0.515,800,0.0,1.0
2002-09-23,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-09-24,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-09-25,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-09-26,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-09-27,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-09-30,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-01,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-02,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-03,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-04,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-07,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-08,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2002-10-09,0.96,0.98,0.96,0.98,10000,0.48,0.49,0.48,0.49,20000,0.0,1.0
2002-10-10,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-11,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-14,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-15,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-16,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-17,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-18,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-21,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-22,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-23,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-24,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-25,0.96,0.96,0.96,0.96,300,0.48,0.48,0.48,0.48,600,0.0,1.0
2002-10-28,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-29,0.96,0.96,0.96,0.96,500,0.48,0.48,0.48,0.48,1000,0.0,1.0
2002-10-30,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-10-31,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-11-01,0.96,0.96,0.96,0.96,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2002-11-04,0.95,0.95,0.95,0.95,100,0.475,0.475,0.475,0.475,200,0.0,1.0
2002-11-05,0.95,0.95,0.95,0.95,300,0.475,0.475,0.475,0.475,600,0.0,1.0
2002-11-06,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-11-07,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-11-08,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-11-11,0.95,0.95,0.95,0.95,100,0.475,0.475,0.475,0.475,200,0.0,1.0
2002-11-12,0.95,0.95,0.95,0.95,200,0.475,0.475,0.475,0.475,400,0.0,1.0
2002-11-13,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2002-11-14,1.05,1.05,1.05,1.05,10000,0.525,0.525,0.525,0.525,20000,0.0,1.0
2002-11-15,0.7,0.988,0.7,0.988,600,0.35,0.494,0.35,0.494,1200,0.0,1.0
2002-11-18,0.7,0.7,0.7,0.7,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-11-19,0.9,0.9,0.9,0.9,600,0.45,0.45,0.45,0.45,1200,0.0,1.0
2002-11-20,1.02,1.02,1.02,1.02,500,0.51,0.51,0.51,0.51,1000,0.0,1.0
2002-11-21,1.06,1.21,1.06,1.1,4700,0.53,0.605,0.53,0.55,9400,0.0,1.0
2002-11-22,1.06,1.06,1.06,1.06,600,0.53,0.53,0.53,0.53,1200,0.0,1.0
2002-11-25,1.06,1.06,1.06,1.06,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-11-26,1.06,1.06,1.06,1.06,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-11-27,1.06,1.09,1.06,1.09,2100,0.53,0.545,0.53,0.545,4200,0.0,1.0
2002-11-29,1.06,1.06,1.06,1.06,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-12-02,1.06,1.06,1.06,1.06,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-12-03,1.06,1.06,1.06,1.06,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-12-04,1.06,1.06,1.06,1.06,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-12-05,1.01,1.01,1.01,1.01,200,0.505,0.505,0.505,0.505,400,0.0,1.0
2002-12-06,1.0,1.01,0.9,1.01,17800,0.5,0.505,0.45,0.505,35600,0.0,1.0
2002-12-09,0.93,0.93,0.93,0.93,100,0.465,0.465,0.465,0.465,200,0.0,1.0
2002-12-10,1.05,1.05,1.05,1.05,100,0.525,0.525,0.525,0.525,200,0.0,1.0
2002-12-11,1.05,1.05,1.05,1.05,0,0.525,0.525,0.525,0.525,0,0.0,1.0
2002-12-12,1.13,1.13,1.13,1.13,100,0.565,0.565,0.565,0.565,200,0.0,1.0
2002-12-13,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2002-12-16,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2002-12-17,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2002-12-18,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2002-12-19,1.09,1.09,1.09,1.09,100,0.545,0.545,0.545,0.545,200,0.0,1.0
2002-12-20,1.02,1.04,1.02,1.04,400,0.51,0.52,0.51,0.52,800,0.0,1.0
2002-12-23,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-12-24,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-12-26,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-12-27,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-12-30,1.02,1.02,0.91,1.02,13500,0.51,0.51,0.455,0.51,27000,0.0,1.0
2002-12-31,1.09,1.18,1.0,1.1,8900,0.545,0.59,0.5,0.55,17800,0.0,1.0
2003-01-02,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2003-01-03,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2003-01-06,1.0,1.03,1.0,1.03,2500,0.5,0.515,0.5,0.515,5000,0.0,1.0
2003-01-07,1.01,1.02,1.01,1.02,2000,0.505,0.51,0.505,0.51,4000,0.0,1.0
2003-01-08,1.05,1.05,1.05,1.05,800,0.525,0.525,0.525,0.525,1600,0.0,1.0
2003-01-09,1.06,1.14,0.9,1.05,20900,0.53,0.57,0.45,0.525,41800,0.0,1.0
2003-01-10,1.0,1.06,1.0,1.06,400,0.5,0.53,0.5,0.53,800,0.0,1.0
2003-01-13,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2003-01-14,1.0,1.0,1.0,1.0,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2003-01-15,1.05,1.05,1.05,1.05,100,0.525,0.525,0.525,0.525,200,0.0,1.0
2003-01-16,0.96,1.02,0.96,0.99,1600,0.48,0.51,0.48,0.495,3200,0.0,1.0
2003-01-17,1.01,1.08,1.0,1.04,11000,0.505,0.54,0.5,0.52,22000,0.0,1.0
2003-01-21,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2003-01-22,1.01,1.01,1.01,1.01,100,0.505,0.505,0.505,0.505,200,0.0,1.0
2003-01-23,1.01,1.01,1.01,1.01,100,0.505,0.505,0.505,0.505,200,0.0,1.0
2003-01-24,1.02,1.02,1.02,1.02,800,0.51,0.51,0.51,0.51,1600,0.0,1.0
2003-01-27,1.03,1.03,1.03,1.03,100,0.515,0.515,0.515,0.515,200,0.0,1.0
2003-01-28,1.03,1.03,1.03,1.03,100,0.515,0.515,0.515,0.515,200,0.0,1.0
2003-01-29,1.03,1.03,1.03,1.03,300,0.515,0.515,0.515,0.515,600,0.0,1.0
2003-01-30,0.98,0.98,0.98,0.98,100,0.49,0.49,0.49,0.49,200,0.0,1.0
2003-01-31,0.98,0.98,0.98,0.98,0,0.49,0.49,0.49,0.49,0,0.0,1.0
2003-02-03,0.98,0.98,0.98,0.98,0,0.49,0.49,0.49,0.49,0,0.0,1.0
2003-02-04,1.01,1.1,1.01,1.06,12100,0.505,0.55,0.505,0.53,24200,0.0,1.0
2003-02-05,1.01,1.01,1.01,1.01,200,0.505,0.505,0.505,0.505,400,0.0,1.0
2003-02-06,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2003-02-07,1.01,1.01,1.01,1.01,900,0.505,0.505,0.505,0.505,1800,0.0,1.0
2003-02-10,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2003-02-11,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2003-02-12,0.98,0.99,0.98,0.99,1100,0.49,0.495,0.49,0.495,2200,0.0,1.0
2003-02-13,0.94,0.98,0.94,0.98,1400,0.47,0.49,0.47,0.49,2800,0.0,1.0
2003-02-14,0.92,0.92,0.92,0.92,300,0.46,0.46,0.46,0.46,600,0.0,1.0
2003-02-18,0.92,0.92,0.92,0.92,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-02-19,0.92,0.92,0.92,0.92,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-02-20,0.95,0.95,0.94,0.94,1600,0.475,0.475,0.47,0.47,3200,0.0,1.0
2003-02-21,0.95,0.95,0.95,0.95,200,0.475,0.475,0.475,0.475,400,0.0,1.0
2003-02-24,1.03,1.03,1.03,1.03,800,0.515,0.515,0.515,0.515,1600,0.0,1.0
2003-02-25,1.03,1.03,1.03,1.03,0,0.515,0.515,0.515,0.515,0,0.0,1.0
2003-02-26,0.95,0.96,0.95,0.96,1000,0.475,0.48,0.475,0.48,2000,0.0,1.0
2003-02-27,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2003-02-28,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2003-03-03,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2003-03-04,0.95,0.95,0.95,0.95,1100,0.475,0.475,0.475,0.475,2200,0.0,1.0
2003-03-05,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2003-03-06,0.95,0.95,0.95,0.95,0,0.475,0.475,0.475,0.475,0,0.0,1.0
2003-03-07,1.02,1.02,1.02,1.02,200,0.51,0.51,0.51,0.51,400,0.0,1.0
2003-03-10,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-11,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-12,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-13,1.02,1.02,1.02,1.02,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-14,1.04,1.04,1.03,1.03,1700,0.52,0.52,0.515,0.515,3400,0.0,1.0
2003-03-17,1.04,1.04,1.04,1.04,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2003-03-18,1.04,1.04,1.04,1.04,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2003-03-19,1.01,1.01,1.01,1.01,200,0.505,0.505,0.505,0.505,400,0.0,1.0
2003-03-20,1.01,1.01,1.01,1.01,0,0.505,0.505,0.505,0.505,0,0.0,1.0
2003-03-21,1.4,1.53,1.0,1.01,25200,0.7,0.765,0.5,0.505,50400,0.0,1.0
2003-03-24,1.2,1.43,1.19,1.43,8600,0.6,0.715,0.595,0.715,17200,0.0,1.0
2003-03-25,1.2,1.2,1.11,1.19,3200,0.6,0.6,0.555,0.595,6400,0.0,1.0
2003-03-26,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2003-03-27,1.2,1.2,1.2,1.2,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2003-03-28,1.12,1.12,1.12,1.12,300,0.56,0.56,0.56,0.56,600,0.0,1.0
2003-03-31,1.13,1.13,1.13,1.13,100,0.565,0.565,0.565,0.565,200,0.0,1.0
2003-04-01,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2003-04-02,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2003-04-03,1.13,1.13,1.13,1.13,0,0.565,0.565,0.565,0.565,0,0.0,1.0
2003-04-04,1.09,1.15,1.09,1.09,2900,0.545,0.575,0.545,0.545,5800,0.0,1.0
2003-04-07,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2003-04-08,1.13,1.13,1.13,1.13,200,0.565,0.565,0.565,0.565,400,0.0,1.0
2003-04-09,1.08,1.18,1.08,1.18,1100,0.54,0.59,0.54,0.59,2200,0.0,1.0
2003-04-10,1.08,1.08,1.08,1.08,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2003-04-11,1.08,1.08,1.08,1.08,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2003-04-14,1.09,1.09,1.09,1.09,1300,0.545,0.545,0.545,0.545,2600,0.0,1.0
2003-04-15,1.09,1.09,1.09,1.09,0,0.545,0.545,0.545,0.545,0,0.0,1.0
2003-04-16,1.11,1.11,1.11,1.11,2800,0.555,0.555,0.555,0.555,5600,0.0,1.0
2003-04-17,1.11,1.11,1.11,1.11,0,0.555,0.555,0.555,0.555,0,0.0,1.0
2003-04-21,1.11,1.11,1.11,1.11,0,0.555,0.555,0.555,0.555,0,0.0,1.0
2003-04-22,1.12,1.12,1.1,1.1,500,0.56,0.56,0.55,0.55,1000,0.0,1.0
2003-04-23,1.21,1.21,1.2,1.2,500,0.605,0.605,0.6,0.6,1000,0.0,1.0
2003-04-24,1.2,1.21,1.2,1.2,800,0.6,0.605,0.6,0.6,1600,0.0,1.0
2003-04-25,1.15,1.16,1.15,1.16,2000,0.575,0.58,0.575,0.58,4000,0.0,1.0
2003-04-28,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2003-04-29,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2003-04-30,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2003-05-01,1.15,1.15,1.15,1.15,0,0.575,0.575,0.575,0.575,0,0.0,1.0
2003-05-02,1.37,1.5,1.3,1.3,46600,0.685,0.75,0.65,0.65,93200,0.0,1.0
2003-05-05,1.57,1.7,1.37,1.7,18900,0.785,0.85,0.685,0.85,37800,0.0,1.0
2003-05-06,1.57,1.57,1.57,1.57,0,0.785,0.785,0.785,0.785,0,0.0,1.0
2003-05-07,1.47,1.66,1.47,1.49,8300,0.735,0.83,0.735,0.745,16600,0.0,1.0
2003-05-08,1.45,1.45,1.45,1.45,1000,0.725,0.725,0.725,0.725,2000,0.0,1.0
2003-05-09,1.45,1.45,1.45,1.45,0,0.725,0.725,0.725,0.725,0,0.0,1.0
2003-05-12,1.45,1.45,1.45,1.45,0,0.725,0.725,0.725,0.725,0,0.0,1.0
2003-05-13,1.46,1.46,1.46,1.46,1000,0.73,0.73,0.73,0.73,2000,0.0,1.0
2003-05-14,1.46,1.46,1.46,1.46,0,0.73,0.73,0.73,0.73,0,0.0,1.0
2003-05-15,1.46,1.46,1.46,1.46,0,0.73,0.73,0.73,0.73,0,0.0,1.0
2003-05-16,1.44,1.44,1.44,1.44,3500,0.72,0.72,0.72,0.72,7000,0.0,1.0
2003-05-19,1.55,1.62,1.5,1.5,4800,0.775,0.81,0.75,0.75,9600,0.0,1.0
2003-05-20,1.53,1.54,1.53,1.54,2000,0.765,0.77,0.765,0.77,4000,0.0,1.0
2003-05-21,1.53,1.53,1.53,1.53,0,0.765,0.765,0.765,0.765,0,0.0,1.0
2003-05-22,1.53,1.53,1.53,1.53,0,0.765,0.765,0.765,0.765,0,0.0,1.0
2003-05-23,1.53,1.53,1.53,1.53,1400,0.765,0.765,0.765,0.765,2800,0.0,1.0
2003-05-27,1.53,1.53,1.53,1.53,0,0.765,0.765,0.765,0.765,0,0.0,1.0
2003-05-28,1.55,1.55,1.54,1.54,800,0.775,0.775,0.77,0.77,1600,0.0,1.0
2003-05-29,1.51,1.51,1.51,1.51,3000,0.755,0.755,0.755,0.755,6000,0.0,1.0
2003-05-30,1.45,1.55,1.45,1.5,3600,0.725,0.775,0.725,0.75,7200,0.0,1.0
2003-06-02,1.45,1.45,1.45,1.45,0,0.725,0.725,0.725,0.725,0,0.0,1.0
2003-06-03,1.52,1.52,1.5,1.5,7800,0.76,0.76,0.75,0.75,15600,0.0,1.0
2003-06-04,1.401,1.45,1.3,1.45,10600,0.7005,0.725,0.65,0.725,21200,0.0,1.0
2003-06-05,1.4,1.4,1.4,1.4,2500,0.7,0.7,0.7,0.7,5000,0.0,1.0
2003-06-06,1.47,1.5,1.45,1.45,7600,0.735,0.75,0.725,0.725,15200,0.0,1.0
2003-06-09,1.48,1.48,1.48,1.48,5000,0.74,0.74,0.74,0.74,10000,0.0,1.0
2003-06-10,1.49,1.49,1.45,1.45,800,0.745,0.745,0.725,0.725,1600,0.0,1.0
2003-06-11,1.47,1.47,1.46,1.46,5500,0.735,0.735,0.73,0.73,11000,0.0,1.0
2003-06-12,1.47,1.47,1.47,1.47,5000,0.735,0.735,0.735,0.735,10000,0.0,1.0
2003-06-13,1.47,1.47,1.47,1.47,0,0.735,0.735,0.735,0.735,0,0.0,1.0
2003-06-16,1.5,1.52,1.5,1.52,4000,0.75,0.76,0.75,0.76,8000,0.0,1.0
2003-06-17,1.5,1.5,1.5,1.5,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-06-18,1.5,1.5,1.5,1.5,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-06-19,1.5,1.55,1.43,1.44,9700,0.75,0.775,0.715,0.72,19400,0.0,1.0
2003-06-20,1.5,1.55,1.5,1.5,1000,0.75,0.775,0.75,0.75,2000,0.0,1.0
2003-06-23,1.45,1.45,1.41,1.45,7000,0.725,0.725,0.705,0.725,14000,0.0,1.0
2003-06-24,1.43,1.51,1.4,1.45,11500,0.715,0.755,0.7,0.725,23000,0.0,1.0
2003-06-25,1.4,1.46,1.4,1.41,9100,0.7,0.73,0.7,0.705,18200,0.0,1.0
2003-06-26,1.41,1.41,1.4,1.4,5900,0.705,0.705,0.7,0.7,11800,0.0,1.0
2003-06-27,1.36,1.42,1.36,1.42,6400,0.68,0.71,0.68,0.71,12800,0.0,1.0
2003-06-30,1.4,1.42,1.4,1.42,8500,0.7,0.71,0.7,0.71,17000,0.0,1.0
2003-07-01,1.4,1.4,1.4,1.4,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2003-07-02,1.41,1.5,1.41,1.46,7400,0.705,0.75,0.705,0.73,14800,0.0,1.0
2003-07-03,1.43,1.43,1.41,1.43,4700,0.715,0.715,0.705,0.715,9400,0.0,1.0
2003-07-07,1.429,1.43,1.429,1.429,3000,0.7145,0.715,0.7145,0.7145,6000,0.0,1.0
2003-07-08,1.43,1.43,1.43,1.43,4400,0.715,0.715,0.715,0.715,8800,0.0,1.0
2003-07-09,1.48,1.48,1.4,1.4,4200,0.74,0.74,0.7,0.7,8400,0.0,1.0
2003-07-10,1.6,1.68,1.45,1.5,93300,0.8,0.84,0.725,0.75,186600,0.0,1.0
2003-07-11,1.69,1.69,1.56,1.56,9300,0.845,0.845,0.78,0.78,18600,0.0,1.0
2003-07-14,1.95,2.12,1.72,1.72,14000,0.975,1.06,0.86,0.86,28000,0.0,1.0
2003-07-15,1.9,2.05,1.85,2.0,15400,0.95,1.025,0.925,1.0,30800,0.0,1.0
2003-07-16,1.92,1.92,1.85,1.85,1700,0.96,0.96,0.925,0.925,3400,0.0,1.0
2003-07-17,1.87,1.9,1.8,1.9,12600,0.935,0.95,0.9,0.95,25200,0.0,1.0
2003-07-18,1.821,1.821,1.821,1.821,600,0.9105,0.9105,0.9105,0.9105,1200,0.0,1.0
2003-07-21,1.9,1.9,1.849,1.849,3200,0.95,0.95,0.9245,0.9245,6400,0.0,1.0
2003-07-22,2.041,2.11,1.9,1.9,22800,1.0205,1.055,0.95,0.95,45600,0.0,1.0
2003-07-23,2.08,2.1,2.02,2.1,15200,1.04,1.05,1.01,1.05,30400,0.0,1.0
2003-07-24,2.05,2.051,2.05,2.05,3400,1.025,1.0255,1.025,1.025,6800,0.0,1.0
2003-07-25,2.05,2.15,2.05,2.09,7700,1.025,1.075,1.025,1.045,15400,0.0,1.0
2003-07-28,2.06,2.06,2.06,2.06,100,1.03,1.03,1.03,1.03,200,0.0,1.0
2003-07-29,2.4,2.49,2.15,2.15,12900,1.2,1.245,1.075,1.075,25800,0.0,1.0
2003-07-30,2.31,2.5,2.11,2.5,14300,1.155,1.25,1.055,1.25,28600,0.0,1.0
2003-07-31,2.23,2.46,2.21,2.46,16600,1.115,1.23,1.105,1.23,33200,0.0,1.0
2003-08-01,2.25,2.259,2.21,2.23,16100,1.125,1.1295,1.105,1.115,32200,0.0,1.0
2003-08-04,2.28,2.34,2.25,2.25,11100,1.14,1.17,1.125,1.125,22200,0.0,1.0
2003-08-05,2.25,2.29,2.25,2.29,1100,1.125,1.145,1.125,1.145,2200,0.0,1.0
2003-08-06,2.22,2.29,2.2,2.25,4100,1.11,1.145,1.1,1.125,8200,0.0,1.0
2003-08-07,2.38,2.38,2.29,2.3,6000,1.19,1.19,1.145,1.15,12000,0.0,1.0
2003-08-08,2.711,2.781,2.2,2.46,47400,1.3555,1.3905,1.1,1.23,94800,0.0,1.0
2003-08-11,2.81,2.94,2.69,2.84,44400,1.405,1.47,1.345,1.42,88800,0.0,1.0
2003-08-12,2.829,2.89,2.81,2.87,9800,1.4145,1.445,1.405,1.435,19600,0.0,1.0
2003-08-13,2.7,2.8,2.7,2.8,4700,1.35,1.4,1.35,1.4,9400,0.0,1.0
2003-08-14,2.7,2.75,2.7,2.72,4500,1.35,1.375,1.35,1.36,9000,0.0,1.0
2003-08-15,2.7,2.7,2.7,2.7,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2003-08-18,2.58,2.68,2.34,2.65,5800,1.29,1.34,1.17,1.325,11600,0.0,1.0
2003-08-19,2.45,2.5,1.58,1.58,16300,1.225,1.25,0.79,0.79,32600,0.0,1.0
2003-08-20,2.65,2.65,2.45,2.45,14700,1.325,1.325,1.225,1.225,29400,0.0,1.0
2003-08-21,2.6,2.6,2.6,2.6,200,1.3,1.3,1.3,1.3,400,0.0,1.0
2003-08-22,2.65,2.7,2.64,2.64,6800,1.325,1.35,1.32,1.32,13600,0.0,1.0
2003-08-25,2.55,2.65,2.51,2.63,1400,1.275,1.325,1.255,1.315,2800,0.0,1.0
2003-08-26,2.51,2.67,2.51,2.61,14600,1.255,1.335,1.255,1.305,29200,0.0,1.0
2003-08-27,2.52,2.61,2.52,2.52,800,1.26,1.305,1.26,1.26,1600,0.0,1.0
2003-08-28,2.52,2.52,2.52,2.52,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2003-08-29,2.61,2.64,2.53,2.53,18400,1.305,1.32,1.265,1.265,36800,0.0,1.0
2003-09-02,2.64,2.65,2.51,2.62,21400,1.32,1.325,1.255,1.31,42800,0.0,1.0
2003-09-03,2.6,2.66,2.51,2.66,21800,1.3,1.33,1.255,1.33,43600,0.0,1.0
2003-09-04,2.6,2.6,2.52,2.55,5200,1.3,1.3,1.26,1.275,10400,0.0,1.0
2003-09-05,2.5,2.65,2.48,2.63,16600,1.25,1.325,1.24,1.315,33200,0.0,1.0
2003-09-08,2.58,2.61,2.48,2.52,7100,1.29,1.305,1.24,1.26,14200,0.0,1.0
2003-09-09,2.58,2.59,2.57,2.59,6900,1.29,1.295,1.285,1.295,13800,0.0,1.0
2003-09-10,2.58,2.58,2.58,2.58,0,1.29,1.29,1.29,1.29,0,0.0,1.0
2003-09-11,2.56,2.57,2.56,2.57,2700,1.28,1.285,1.28,1.285,5400,0.0,1.0
2003-09-12,2.51,2.52,2.51,2.52,6800,1.255,1.26,1.255,1.26,13600,0.0,1.0
2003-09-15,2.5,2.55,2.5,2.55,5600,1.25,1.275,1.25,1.275,11200,0.0,1.0
2003-09-16,2.45,2.51,2.45,2.5,8700,1.225,1.255,1.225,1.25,17400,0.0,1.0
2003-09-17,2.35,2.45,2.3,2.45,13400,1.175,1.225,1.15,1.225,26800,0.0,1.0
2003-09-18,2.43,2.56,2.36,2.36,5300,1.215,1.28,1.18,1.18,10600,0.0,1.0
2003-09-19,2.51,2.51,2.33,2.41,12400,1.255,1.255,1.165,1.205,24800,0.0,1.0
2003-09-22,2.45,2.54,2.45,2.54,5100,1.225,1.27,1.225,1.27,10200,0.0,1.0
2003-09-23,2.34,2.48,2.34,2.48,5500,1.17,1.24,1.17,1.24,11000,0.0,1.0
2003-09-24,2.49,2.5,2.45,2.45,3100,1.245,1.25,1.225,1.225,6200,0.0,1.0
2003-09-25,2.45,2.45,2.45,2.45,100,1.225,1.225,1.225,1.225,200,0.0,1.0
2003-09-26,2.4,2.45,2.4,2.45,200,1.2,1.225,1.2,1.225,400,0.0,1.0
2003-09-29,2.33,2.33,2.33,2.33,400,1.165,1.165,1.165,1.165,800,0.0,1.0
2003-09-30,2.49,2.49,2.42,2.42,5500,1.245,1.245,1.21,1.21,11000,0.0,1.0
2003-10-01,2.459,2.459,2.459,2.459,100,1.2295,1.2295,1.2295,1.2295,200,0.0,1.0
2003-10-02,2.46,2.46,2.46,2.46,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2003-10-03,2.45,2.5,2.3,2.36,8100,1.225,1.25,1.15,1.18,16200,0.0,1.0
2003-10-06,2.37,2.37,2.37,2.37,800,1.185,1.185,1.185,1.185,1600,0.0,1.0
2003-10-07,2.37,2.37,2.37,2.37,0,1.185,1.185,1.185,1.185,0,0.0,1.0
2003-10-08,2.45,2.45,2.45,2.45,500,1.225,1.225,1.225,1.225,1000,0.0,1.0
2003-10-09,2.35,2.41,2.35,2.41,1100,1.175,1.205,1.175,1.205,2200,0.0,1.0
2003-10-10,2.38,2.38,2.28,2.35,1700,1.19,1.19,1.14,1.175,3400,0.0,1.0
2003-10-13,2.279,2.39,2.26,2.37,26700,1.1395,1.195,1.13,1.185,53400,0.0,1.0
2003-10-14,2.32,2.329,2.27,2.32,5400,1.16,1.1645,1.135,1.16,10800,0.0,1.0
2003-10-15,2.24,2.24,2.24,2.24,500,1.12,1.12,1.12,1.12,1000,0.0,1.0
2003-10-16,2.27,2.29,2.27,2.289,11000,1.135,1.145,1.135,1.1445,22000,0.0,1.0
2003-10-17,2.38,2.45,2.259,2.26,13900,1.19,1.225,1.1295,1.13,27800,0.0,1.0
2003-10-20,2.42,2.42,2.42,2.42,1600,1.21,1.21,1.21,1.21,3200,0.0,1.0
2003-10-21,2.35,2.45,2.35,2.39,6100,1.175,1.225,1.175,1.195,12200,0.0,1.0
2003-10-22,2.35,2.368,2.35,2.368,4700,1.175,1.184,1.175,1.184,9400,0.0,1.0
2003-10-23,2.32,2.32,2.2,2.3,12700,1.16,1.16,1.1,1.15,25400,0.0,1.0
2003-10-24,2.36,2.36,2.319,2.32,2000,1.18,1.18,1.1595,1.16,4000,0.0,1.0
2003-10-27,2.36,2.36,2.36,2.36,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2003-10-28,2.45,2.45,2.42,2.42,1700,1.225,1.225,1.21,1.21,3400,0.0,1.0
2003-10-29,2.45,2.5,2.4,2.44,23000,1.225,1.25,1.2,1.22,46000,0.0,1.0
2003-10-30,2.45,2.45,2.4,2.4,1100,1.225,1.225,1.2,1.2,2200,0.0,1.0
2003-10-31,2.69,2.71,2.46,2.51,24500,1.345,1.355,1.23,1.255,49000,0.0,1.0
2003-11-03,2.881,2.97,2.65,2.72,14100,1.4405,1.485,1.325,1.36,28200,0.0,1.0
2003-11-04,2.79,2.951,2.79,2.95,7200,1.395,1.4755,1.395,1.475,14400,0.0,1.0
2003-11-05,2.73,2.89,2.73,2.86,2500,1.365,1.445,1.365,1.43,5000,0.0,1.0
2003-11-06,2.94,2.95,2.81,2.81,9800,1.47,1.475,1.405,1.405,19600,0.0,1.0
2003-11-07,2.94,2.95,2.75,2.9,10000,1.47,1.475,1.375,1.45,20000,0.0,1.0
2003-11-10,2.841,2.94,2.841,2.94,1100,1.4205,1.47,1.4205,1.47,2200,0.0,1.0
2003-11-11,2.82,2.93,2.82,2.93,300,1.41,1.465,1.41,1.465,600,0.0,1.0
2003-11-12,2.86,2.92,2.84,2.84,6500,1.43,1.46,1.42,1.42,13000,0.0,1.0
2003-11-13,3.45,3.73,3.0,3.0,302100,1.725,1.865,1.5,1.5,604200,0.0,1.0
2003-11-14,3.38,3.65,3.07,3.49,73300,1.69,1.825,1.535,1.745,146600,0.0,1.0
2003-11-17,3.28,3.38,3.1,3.38,22700,1.64,1.69,1.55,1.69,45400,0.0,1.0
2003-11-18,3.23,3.25,3.16,3.25,16500,1.615,1.625,1.58,1.625,33000,0.0,1.0
2003-11-19,3.36,3.47,3.19,3.25,26200,1.68,1.735,1.595,1.625,52400,0.0,1.0
2003-11-20,3.32,3.48,3.32,3.48,11300,1.66,1.74,1.66,1.74,22600,0.0,1.0
2003-11-21,3.24,3.43,3.17,3.43,14500,1.62,1.715,1.585,1.715,29000,0.0,1.0
2003-11-24,3.349,3.35,3.21,3.239,8000,1.6745,1.675,1.605,1.6195,16000,0.0,1.0
2003-11-25,3.29,3.39,3.29,3.3,9400,1.645,1.695,1.645,1.65,18800,0.0,1.0
2003-11-26,3.32,3.38,3.21,3.37,6300,1.66,1.69,1.605,1.685,12600,0.0,1.0
2003-11-28,3.32,3.32,3.32,3.32,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2003-12-01,3.3,3.32,3.22,3.25,8300,1.65,1.66,1.61,1.625,16600,0.0,1.0
2003-12-02,3.35,3.36,3.27,3.27,10200,1.675,1.68,1.635,1.635,20400,0.0,1.0
2003-12-03,3.4,3.41,3.34,3.34,18800,1.7,1.705,1.67,1.67,37600,0.0,1.0
2003-12-04,3.35,3.5,3.3,3.45,57800,1.675,1.75,1.65,1.725,115600,0.0,1.0
2003-12-05,3.25,3.46,3.25,3.38,13700,1.625,1.73,1.625,1.69,27400,0.0,1.0
2003-12-08,3.22,3.3,3.22,3.3,10700,1.61,1.65,1.61,1.65,21400,0.0,1.0
2003-12-09,3.09,3.3,3.09,3.25,17200,1.545,1.65,1.545,1.625,34400,0.0,1.0
2003-12-10,3.13,3.22,3.05,3.11,9600,1.565,1.61,1.525,1.555,19200,0.0,1.0
2003-12-11,3.11,3.15,3.07,3.1,6300,1.555,1.575,1.535,1.55,12600,0.0,1.0
2003-12-12,3.09,3.1,3.06,3.06,5600,1.545,1.55,1.53,1.53,11200,0.0,1.0
2003-12-15,3.1,3.11,3.04,3.04,19000,1.55,1.555,1.52,1.52,38000,0.0,1.0
2003-12-16,3.05,3.05,3.03,3.05,5300,1.525,1.525,1.515,1.525,10600,0.0,1.0
2003-12-17,3.08,3.1,3.08,3.1,7700,1.54,1.55,1.54,1.55,15400,0.0,1.0
2003-12-18,3.1,3.1,3.03,3.1,13000,1.55,1.55,1.515,1.55,26000,0.0,1.0
2003-12-19,3.45,3.58,3.1,3.1,129400,1.725,1.79,1.55,1.55,258800,0.0,1.0
2003-12-22,3.6,3.62,3.36,3.41,14400,1.8,1.81,1.68,1.705,28800,0.0,1.0
2003-12-23,3.48,3.63,3.48,3.59,53300,1.74,1.815,1.74,1.795,106600,0.0,1.0
2003-12-24,3.48,3.48,3.48,3.48,1000,1.74,1.74,1.74,1.74,2000,0.0,1.0
2003-12-26,3.47,3.52,3.43,3.49,11100,1.735,1.76,1.715,1.745,22200,0.0,1.0
2003-12-29,3.5,3.589,3.42,3.44,36600,1.75,1.7945,1.71,1.72,73200,0.0,1.0
2003-12-30,3.7,3.9,3.5,3.53,31400,1.85,1.95,1.75,1.765,62800,0.0,1.0
2003-12-31,4.092,4.15,3.66,3.9,35000,2.046,2.075,1.83,1.95,70000,0.0,1.0
2004-01-02,4.13,4.32,4.12,4.15,31600,2.065,2.16,2.06,2.075,63200,0.0,1.0
2004-01-05,3.85,4.2,3.78,4.2,15000,1.925,2.1,1.89,2.1,30000,0.0,1.0
2004-01-06,4.05,4.05,3.75,3.84,14100,2.025,2.025,1.875,1.92,28200,0.0,1.0
2004-01-07,4.09,4.09,4.0,4.03,2600,2.045,2.045,2.0,2.015,5200,0.0,1.0
2004-01-08,3.96,4.011,3.96,4.011,1500,1.98,2.0055,1.98,2.0055,3000,0.0,1.0
2004-01-09,4.06,4.11,3.95,3.95,9700,2.03,2.055,1.975,1.975,19400,0.0,1.0
2004-01-12,4.06,4.08,4.0,4.01,2500,2.03,2.04,2.0,2.005,5000,0.0,1.0
2004-01-13,4.0,4.09,4.0,4.08,9200,2.0,2.045,2.0,2.04,18400,0.0,1.0
2004-01-14,4.039,4.07,4.039,4.07,1800,2.0195,2.035,2.0195,2.035,3600,0.0,1.0
2004-01-15,4.01,4.08,4.01,4.01,9500,2.005,2.04,2.005,2.005,19000,0.0,1.0
2004-01-16,4.0,4.069,4.0,4.011,10900,2.0,2.0345,2.0,2.0055,21800,0.0,1.0
2004-01-20,4.05,4.05,3.93,4.01,10700,2.025,2.025,1.965,2.005,21400,0.0,1.0
2004-01-21,4.0,4.1,4.0,4.04,15100,2.0,2.05,2.0,2.02,30200,0.0,1.0
2004-01-22,3.97,4.01,3.97,4.01,700,1.985,2.005,1.985,2.005,1400,0.0,1.0
2004-01-23,4.0,4.0,3.92,3.97,22900,2.0,2.0,1.96,1.985,45800,0.0,1.0
2004-01-26,3.92,3.92,3.92,3.92,400,1.96,1.96,1.96,1.96,800,0.0,1.0
2004-01-27,3.8,3.88,3.72,3.88,5500,1.9,1.94,1.86,1.94,11000,0.0,1.0
2004-01-28,3.8,3.82,3.77,3.82,2300,1.9,1.91,1.885,1.91,4600,0.0,1.0
2004-01-29,3.5,3.89,3.5,3.75,25700,1.75,1.945,1.75,1.875,51400,0.0,1.0
2004-01-30,3.4,3.51,3.26,3.45,17300,1.7,1.755,1.63,1.725,34600,0.0,1.0
2004-02-02,3.511,3.511,3.48,3.48,2900,1.7555,1.7555,1.74,1.74,5800,0.0,1.0
2004-02-03,3.52,3.54,3.43,3.54,11600,1.76,1.77,1.715,1.77,23200,0.0,1.0
2004-02-04,3.55,3.63,3.55,3.63,1300,1.775,1.815,1.775,1.815,2600,0.0,1.0
2004-02-05,3.45,3.5,3.44,3.5,3900,1.725,1.75,1.72,1.75,7800,0.0,1.0
2004-02-06,3.37,3.44,3.36,3.44,3600,1.685,1.72,1.68,1.72,7200,0.0,1.0
2004-02-09,3.46,3.47,3.37,3.47,3600,1.73,1.735,1.685,1.735,7200,0.0,1.0
2004-02-10,3.5,3.5,3.3,3.3,700,1.75,1.75,1.65,1.65,1400,0.0,1.0
2004-02-11,3.7,3.7,3.7,3.7,3000,1.85,1.85,1.85,1.85,6000,0.0,1.0
2004-02-12,3.58,3.75,3.51,3.71,8400,1.79,1.875,1.755,1.855,16800,0.0,1.0
2004-02-13,3.68,3.78,3.68,3.78,3700,1.84,1.89,1.84,1.89,7400,0.0,1.0
2004-02-17,3.68,3.68,3.68,3.68,0,1.84,1.84,1.84,1.84,0,0.0,1.0
2004-02-18,3.69,3.69,3.69,3.69,2000,1.845,1.845,1.845,1.845,4000,0.0,1.0
2004-02-19,3.6,3.61,3.6,3.61,2700,1.8,1.805,1.8,1.805,5400,0.0,1.0
2004-02-20,3.72,3.72,3.56,3.6,1700,1.86,1.86,1.78,1.8,3400,0.0,1.0
2004-02-23,3.57,3.7,3.57,3.7,1500,1.785,1.85,1.785,1.85,3000,0.0,1.0
2004-02-24,3.6,3.6,3.56,3.56,3200,1.8,1.8,1.78,1.78,6400,0.0,1.0
2004-02-25,3.67,3.67,3.67,3.67,700,1.835,1.835,1.835,1.835,1400,0.0,1.0
2004-02-26,3.6,3.71,3.6,3.67,3900,1.8,1.855,1.8,1.835,7800,0.0,1.0
2004-02-27,3.52,3.52,3.52,3.52,800,1.76,1.76,1.76,1.76,1600,0.0,1.0
2004-03-01,3.51,3.6,3.51,3.6,1700,1.755,1.8,1.755,1.8,3400,0.0,1.0
2004-03-02,5.29,5.92,3.57,3.57,556600,2.645,2.96,1.785,1.785,1113200,0.0,1.0
2004-03-03,5.01,6.49,4.71,5.4,706500,2.505,3.245,2.355,2.7,1413000,0.0,1.0
2004-03-04,4.08,4.8,4.05,4.57,269200,2.04,2.4,2.025,2.285,538400,0.0,1.0
2004-03-05,4.29,4.48,3.8,4.04,108400,2.145,2.24,1.9,2.02,216800,0.0,1.0
2004-03-08,3.83,4.29,3.81,4.29,40500,1.915,2.145,1.905,2.145,81000,0.0,1.0
2004-03-09,4.06,4.06,3.81,3.99,34900,2.03,2.03,1.905,1.995,69800,0.0,1.0
2004-03-10,3.9,4.031,3.9,4.03,28800,1.95,2.0155,1.95,2.015,57600,0.0,1.0
2004-03-11,3.74,3.89,3.64,3.89,14400,1.87,1.945,1.82,1.945,28800,0.0,1.0
2004-03-12,3.71,3.76,3.65,3.75,11500,1.855,1.88,1.825,1.875,23000,0.0,1.0
2004-03-15,3.64,3.74,3.54,3.61,17300,1.82,1.87,1.77,1.805,34600,0.0,1.0
2004-03-16,3.78,3.78,3.5,3.58,11700,1.89,1.89,1.75,1.79,23400,0.0,1.0
2004-03-17,3.85,3.87,3.67,3.67,3900,1.925,1.935,1.835,1.835,7800,0.0,1.0
2004-03-18,3.82,3.95,3.66,3.66,20200,1.91,1.975,1.83,1.83,40400,0.0,1.0
2004-03-19,3.8,3.9,3.7,3.89,8900,1.9,1.95,1.85,1.945,17800,0.0,1.0
2004-03-22,3.77,3.8,3.66,3.66,7600,1.885,1.9,1.83,1.83,15200,0.0,1.0
2004-03-23,3.83,3.94,3.81,3.94,7700,1.915,1.97,1.905,1.97,15400,0.0,1.0
2004-03-24,3.85,3.95,3.66,3.7,24800,1.925,1.975,1.83,1.85,49600,0.0,1.0
2004-03-25,3.88,3.94,3.85,3.85,8600,1.94,1.97,1.925,1.925,17200,0.0,1.0
2004-03-26,3.9,4.17,3.86,3.95,22000,1.95,2.085,1.93,1.975,44000,0.0,1.0
2004-03-29,3.8,4.17,3.76,4.08,25100,1.9,2.085,1.88,2.04,50200,0.0,1.0
2004-03-30,4.02,4.02,3.82,3.83,4900,2.01,2.01,1.91,1.915,9800,0.0,1.0
2004-03-31,4.2,4.2,3.94,4.04,14800,2.1,2.1,1.97,2.02,29600,0.0,1.0
2004-04-01,4.21,4.26,3.85,4.16,22800,2.105,2.13,1.925,2.08,45600,0.0,1.0
2004-04-02,4.08,4.22,4.01,4.22,12200,2.04,2.11,2.005,2.11,24400,0.0,1.0
2004-04-05,4.1,4.21,4.1,4.1,7400,2.05,2.105,2.05,2.05,14800,0.0,1.0
2004-04-06,4.06,4.2,4.0,4.2,8900,2.03,2.1,2.0,2.1,17800,0.0,1.0
2004-04-07,4.09,4.09,3.99,4.01,9800,2.045,2.045,1.995,2.005,19600,0.0,1.0
2004-04-08,4.05,4.11,4.05,4.08,7800,2.025,2.055,2.025,2.04,15600,0.0,1.0
2004-04-12,4.0,4.0,3.91,3.91,1800,2.0,2.0,1.955,1.955,3600,0.0,1.0
2004-04-13,3.85,4.03,3.73,3.81,6800,1.925,2.015,1.865,1.905,13600,0.0,1.0
2004-04-14,3.82,4.03,3.76,3.76,9600,1.91,2.015,1.88,1.88,19200,0.0,1.0
2004-04-15,4.0,4.0,3.66,3.8,13700,2.0,2.0,1.83,1.9,27400,0.0,1.0
2004-04-16,4.3,5.46,3.81,3.895,174600,2.15,2.73,1.905,1.9475,349200,0.0,1.0
2004-04-19,4.3,4.7,4.05,4.242,30600,2.15,2.35,2.025,2.121,61200,0.0,1.0
2004-04-20,4.35,4.75,4.23,4.45,22300,2.175,2.375,2.115,2.225,44600,0.0,1.0
2004-04-21,4.28,4.4,4.25,4.36,16700,2.14,2.2,2.125,2.18,33400,0.0,1.0
2004-04-22,4.189,4.26,4.09,4.26,7700,2.0945,2.13,2.045,2.13,15400,0.0,1.0
2004-04-23,4.19,4.37,4.09,4.17,7600,2.095,2.185,2.045,2.085,15200,0.0,1.0
2004-04-26,4.3,4.399,4.08,4.399,24200,2.15,2.1995,2.04,2.1995,48400,0.0,1.0
2004-04-27,4.26,4.3,4.08,4.3,5700,2.13,2.15,2.04,2.15,11400,0.0,1.0
2004-04-28,4.39,4.44,4.23,4.35,19400,2.195,2.22,2.115,2.175,38800,0.0,1.0
2004-04-29,4.25,4.34,4.13,4.28,12400,2.125,2.17,2.065,2.14,24800,0.0,1.0
2004-04-30,4.05,4.26,4.05,4.26,17700,2.025,2.13,2.025,2.13,35400,0.0,1.0
2004-05-03,4.061,4.28,4.061,4.1,2500,2.0305,2.14,2.0305,2.05,5000,0.0,1.0
2004-05-04,4.1,4.26,3.95,4.06,12400,2.05,2.13,1.975,2.03,24800,0.0,1.0
2004-05-05,4.16,4.43,4.01,4.01,21400,2.08,2.215,2.005,2.005,42800,0.0,1.0
2004-05-06,4.21,4.37,4.05,4.24,8800,2.105,2.185,2.025,2.12,17600,0.0,1.0
2004-05-07,4.26,4.4,4.12,4.14,8200,2.13,2.2,2.06,2.07,16400,0.0,1.0
2004-05-10,4.22,4.32,4.15,4.3,7400,2.11,2.16,2.075,2.15,14800,0.0,1.0
2004-05-11,4.21,4.22,4.15,4.161,4500,2.105,2.11,2.075,2.0805,9000,0.0,1.0
2004-05-12,4.17,4.23,4.14,4.21,3700,2.085,2.115,2.07,2.105,7400,0.0,1.0
2004-05-13,4.0,4.26,4.0,4.2,8600,2.0,2.13,2.0,2.1,17200,0.0,1.0
2004-05-14,3.9,4.01,3.9,4.01,3900,1.95,2.005,1.95,2.005,7800,0.0,1.0
2004-05-17,4.15,4.15,3.9,3.952,9900,2.075,2.075,1.95,1.976,19800,0.0,1.0
2004-05-18,4.11,4.26,4.05,4.15,14900,2.055,2.13,2.025,2.075,29800,0.0,1.0
2004-05-19,4.001,4.31,4.001,4.05,3500,2.0005,2.155,2.0005,2.025,7000,0.0,1.0
2004-05-20,4.09,4.09,4.05,4.079,2500,2.045,2.045,2.025,2.0395,5000,0.0,1.0
2004-05-21,4.05,4.09,4.0,4.01,12500,2.025,2.045,2.0,2.005,25000,0.0,1.0
2004-05-24,3.78,4.15,3.78,4.1,30500,1.89,2.075,1.89,2.05,61000,0.0,1.0
2004-05-25,3.85,3.96,3.7,3.76,6000,1.925,1.98,1.85,1.88,12000,0.0,1.0
2004-05-26,3.8,3.92,3.8,3.84,5100,1.9,1.96,1.9,1.92,10200,0.0,1.0
2004-05-27,3.92,3.921,3.76,3.76,4100,1.96,1.9605,1.88,1.88,8200,0.0,1.0
2004-05-28,3.93,3.93,3.9,3.91,7300,1.965,1.965,1.95,1.955,14600,0.0,1.0
2004-06-01,3.71,3.97,3.71,3.901,4200,1.855,1.985,1.855,1.9505,8400,0.0,1.0
2004-06-02,3.94,3.96,3.88,3.96,400,1.97,1.98,1.94,1.98,800,0.0,1.0
2004-06-03,3.9,3.95,3.9,3.94,3100,1.95,1.975,1.95,1.97,6200,0.0,1.0
2004-06-04,3.97,3.97,3.88,3.9,2000,1.985,1.985,1.94,1.95,4000,0.0,1.0
2004-06-07,3.95,3.97,3.8,3.8,11600,1.975,1.985,1.9,1.9,23200,0.0,1.0
2004-06-08,4.0,4.0,3.91,3.95,7800,2.0,2.0,1.955,1.975,15600,0.0,1.0
2004-06-09,3.89,4.01,3.85,4.0,13500,1.945,2.005,1.925,2.0,27000,0.0,1.0
2004-06-10,3.96,3.99,3.96,3.99,900,1.98,1.995,1.98,1.995,1800,0.0,1.0
2004-06-14,3.9,3.91,3.8,3.8,1700,1.95,1.955,1.9,1.9,3400,0.0,1.0
2004-06-15,4.0,4.02,3.94,3.99,23600,2.0,2.01,1.97,1.995,47200,0.0,1.0
2004-06-16,3.96,3.99,3.95,3.99,6500,1.98,1.995,1.975,1.995,13000,0.0,1.0
2004-06-17,3.99,4.02,3.98,4.02,3900,1.995,2.01,1.99,2.01,7800,0.0,1.0
2004-06-18,4.01,4.02,3.911,3.95,19900,2.005,2.01,1.9555,1.975,39800,0.0,1.0
2004-06-21,4.25,4.25,3.95,3.96,39200,2.125,2.125,1.975,1.98,78400,0.0,1.0
2004-06-22,4.16,4.25,4.13,4.25,5700,2.08,2.125,2.065,2.125,11400,0.0,1.0
2004-06-23,4.15,4.25,4.12,4.25,3200,2.075,2.125,2.06,2.125,6400,0.0,1.0
2004-06-24,4.15,4.27,4.11,4.11,4000,2.075,2.135,2.055,2.055,8000,0.0,1.0
2004-06-25,4.0,4.279,3.951,4.279,24000,2.0,2.1395,1.9755,2.1395,48000,0.0,1.0
2004-06-28,4.11,4.17,4.0,4.0,17400,2.055,2.085,2.0,2.0,34800,0.0,1.0
2004-06-29,4.27,4.38,4.05,4.08,15200,2.135,2.19,2.025,2.04,30400,0.0,1.0
2004-06-30,4.45,4.45,4.15,4.44,14500,2.225,2.225,2.075,2.22,29000,0.0,1.0
2004-07-01,4.53,4.54,4.4,4.43,8600,2.265,2.27,2.2,2.215,17200,0.0,1.0
2004-07-02,4.54,4.54,4.49,4.49,8000,2.27,2.27,2.245,2.245,16000,0.0,1.0
2004-07-06,4.42,4.55,4.07,4.55,7900,2.21,2.275,2.035,2.275,15800,0.0,1.0
2004-07-07,4.36,4.5,4.09,4.09,5300,2.18,2.25,2.045,2.045,10600,0.0,1.0
2004-07-08,4.5,4.5,4.25,4.38,22200,2.25,2.25,2.125,2.19,44400,0.0,1.0
2004-07-09,4.43,4.43,4.311,4.4,9000,2.215,2.215,2.1555,2.2,18000,0.0,1.0
2004-07-12,4.25,4.5,4.02,4.24,6900,2.125,2.25,2.01,2.12,13800,0.0,1.0
2004-07-13,4.26,4.34,4.06,4.06,6200,2.13,2.17,2.03,2.03,12400,0.0,1.0
2004-07-14,4.53,4.54,4.29,4.29,20500,2.265,2.27,2.145,2.145,41000,0.0,1.0
2004-07-15,4.48,4.54,4.3,4.3,4700,2.24,2.27,2.15,2.15,9400,0.0,1.0
2004-07-16,4.17,4.45,4.17,4.409,5400,2.085,2.225,2.085,2.2045,10800,0.0,1.0
2004-07-19,4.32,4.4,4.2,4.21,4800,2.16,2.2,2.1,2.105,9600,0.0,1.0
2004-07-20,4.35,4.36,4.35,4.35,400,2.175,2.18,2.175,2.175,800,0.0,1.0
2004-07-21,4.27,4.31,4.27,4.31,2500,2.135,2.155,2.135,2.155,5000,0.0,1.0
2004-07-22,4.17,4.24,4.15,4.171,3500,2.085,2.12,2.075,2.0855,7000,0.0,1.0
2004-07-23,4.11,4.25,4.11,4.2,11200,2.055,2.125,2.055,2.1,22400,0.0,1.0
2004-07-26,4.01,4.2,3.93,4.14,1300,2.005,2.1,1.965,2.07,2600,0.0,1.0
2004-07-27,4.0,4.04,3.83,3.85,7200,2.0,2.02,1.915,1.925,14400,0.0,1.0
2004-07-28,3.88,3.88,3.771,3.84,1100,1.94,1.94,1.8855,1.92,2200,0.0,1.0
2004-07-29,4.16,4.16,3.76,3.76,4300,2.08,2.08,1.88,1.88,8600,0.0,1.0
2004-07-30,4.2,4.311,4.15,4.31,14600,2.1,2.1555,2.075,2.155,29200,0.0,1.0
2004-08-02,4.19,4.22,4.1,4.11,9700,2.095,2.11,2.05,2.055,19400,0.0,1.0
2004-08-03,4.23,4.23,4.23,4.23,1000,2.115,2.115,2.115,2.115,2000,0.0,1.0
2004-08-04,4.31,4.43,4.23,4.35,8000,2.155,2.215,2.115,2.175,16000,0.0,1.0
2004-08-05,4.28,4.38,4.19,4.23,10200,2.14,2.19,2.095,2.115,20400,0.0,1.0
2004-08-06,4.131,4.249,4.13,4.19,2200,2.0655,2.1245,2.065,2.095,4400,0.0,1.0
2004-08-09,4.18,4.22,4.12,4.12,1800,2.09,2.11,2.06,2.06,3600,0.0,1.0
2004-08-10,4.34,4.35,4.19,4.19,1500,2.17,2.175,2.095,2.095,3000,0.0,1.0
2004-08-11,4.23,4.23,4.23,4.23,100,2.115,2.115,2.115,2.115,200,0.0,1.0
2004-08-12,4.12,4.23,4.12,4.19,13700,2.06,2.115,2.06,2.095,27400,0.0,1.0
2004-08-13,4.13,4.13,4.13,4.13,1000,2.065,2.065,2.065,2.065,2000,0.0,1.0
2004-08-16,4.23,4.31,4.15,4.16,6500,2.115,2.155,2.075,2.08,13000,0.0,1.0
2004-08-17,4.15,4.34,3.99,4.3,14900,2.075,2.17,1.995,2.15,29800,0.0,1.0
2004-08-18,4.15,4.23,3.99,4.21,3100,2.075,2.115,1.995,2.105,6200,0.0,1.0
2004-08-19,4.01,4.22,3.91,3.99,11100,2.005,2.11,1.955,1.995,22200,0.0,1.0
2004-08-20,4.19,4.26,4.12,4.22,4300,2.095,2.13,2.06,2.11,8600,0.0,1.0
2004-08-23,4.15,4.16,4.07,4.07,2000,2.075,2.08,2.035,2.035,4000,0.0,1.0
2004-08-24,4.19,4.19,4.08,4.08,1100,2.095,2.095,2.04,2.04,2200,0.0,1.0
2004-08-25,4.15,4.23,4.1,4.14,3700,2.075,2.115,2.05,2.07,7400,0.0,1.0
2004-08-26,4.17,4.2,4.07,4.2,1600,2.085,2.1,2.035,2.1,3200,0.0,1.0
2004-08-27,4.2,4.2,4.17,4.18,1500,2.1,2.1,2.085,2.09,3000,0.0,1.0
2004-08-30,4.2,4.2,4.2,4.2,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2004-08-31,4.2,4.22,4.11,4.2,14300,2.1,2.11,2.055,2.1,28600,0.0,1.0
2004-09-01,4.57,4.63,4.16,4.2,46800,2.285,2.315,2.08,2.1,93600,0.0,1.0
2004-09-02,4.5,4.85,4.21,4.65,33200,2.25,2.425,2.105,2.325,66400,0.0,1.0
2004-09-03,4.52,4.52,4.3,4.3,7800,2.26,2.26,2.15,2.15,15600,0.0,1.0
2004-09-07,4.99,5.03,4.75,4.86,130500,2.495,2.515,2.375,2.43,261000,0.0,1.0
2004-09-08,5.22,5.35,4.85,5.26,79200,2.61,2.675,2.425,2.63,158400,0.0,1.0
2004-09-09,5.21,5.33,5.01,5.22,29300,2.605,2.665,2.505,2.61,58600,0.0,1.0
2004-09-10,5.24,5.25,5.05,5.23,14900,2.62,2.625,2.525,2.615,29800,0.0,1.0
2004-09-13,5.27,5.29,5.15,5.27,34300,2.635,2.645,2.575,2.635,68600,0.0,1.0
2004-09-14,5.51,5.51,5.34,5.45,40700,2.755,2.755,2.67,2.725,81400,0.0,1.0
2004-09-15,5.72,5.72,5.31,5.56,27100,2.86,2.86,2.655,2.78,54200,0.0,1.0
2004-09-16,5.76,5.82,5.4,5.8,36200,2.88,2.91,2.7,2.9,72400,0.0,1.0
2004-09-17,5.6,5.77,5.47,5.77,13000,2.8,2.885,2.735,2.885,26000,0.0,1.0
2004-09-20,5.61,5.7,5.5,5.6,25600,2.805,2.85,2.75,2.8,51200,0.0,1.0
2004-09-21,5.68,5.7,5.5,5.7,10000,2.84,2.85,2.75,2.85,20000,0.0,1.0
2004-09-22,5.46,5.66,5.46,5.66,15600,2.73,2.83,2.73,2.83,31200,0.0,1.0
2004-09-23,5.03,5.7,4.87,5.7,52200,2.515,2.85,2.435,2.85,104400,0.0,1.0
2004-09-24,5.38,5.52,4.81,4.81,8800,2.69,2.76,2.405,2.405,17600,0.0,1.0
2004-09-27,5.09,5.62,5.01,5.52,26000,2.545,2.81,2.505,2.76,52000,0.0,1.0
2004-09-28,5.39,5.5,5.16,5.16,4300,2.695,2.75,2.58,2.58,8600,0.0,1.0
2004-09-29,5.39,5.5,5.371,5.5,4900,2.695,2.75,2.6855,2.75,9800,0.0,1.0
2004-09-30,5.33,5.38,5.21,5.37,4200,2.665,2.69,2.605,2.685,8400,0.0,1.0
2004-10-01,5.38,5.4,5.071,5.33,18400,2.69,2.7,2.5355,2.665,36800,0.0,1.0
2004-10-04,4.75,5.3,4.75,5.3,37100,2.375,2.65,2.375,2.65,74200,0.0,1.0
2004-10-05,4.87,5.16,4.87,5.16,10500,2.435,2.58,2.435,2.58,21000,0.0,1.0
2004-10-06,5.0,5.15,4.99,5.15,7400,2.5,2.575,2.495,2.575,14800,0.0,1.0
2004-10-07,5.1,5.1,5.0,5.0,4300,2.55,2.55,2.5,2.5,8600,0.0,1.0
2004-10-08,5.19,5.2,5.11,5.2,2500,2.595,2.6,2.555,2.6,5000,0.0,1.0
2004-10-11,5.26,5.49,5.2,5.2,7900,2.63,2.745,2.6,2.6,15800,0.0,1.0
2004-10-12,5.25,5.301,5.25,5.301,2400,2.625,2.6505,2.625,2.6505,4800,0.0,1.0
2004-10-13,5.2,5.299,5.2,5.299,1500,2.6,2.6495,2.6,2.6495,3000,0.0,1.0
2004-10-14,5.02,5.239,5.02,5.06,7600,2.51,2.6195,2.51,2.53,15200,0.0,1.0
2004-10-15,5.021,5.18,5.02,5.16,5600,2.5105,2.59,2.51,2.58,11200,0.0,1.0
2004-10-18,5.19,5.19,5.01,5.01,6000,2.595,2.595,2.505,2.505,12000,0.0,1.0
2004-10-19,5.0,5.19,4.97,5.19,11300,2.5,2.595,2.485,2.595,22600,0.0,1.0
2004-10-20,4.94,5.07,4.94,5.07,9600,2.47,2.535,2.47,2.535,19200,0.0,1.0
2004-10-21,4.99,4.99,4.99,4.99,600,2.495,2.495,2.495,2.495,1200,0.0,1.0
2004-10-22,5.16,5.16,4.92,5.0,6700,2.58,2.58,2.46,2.5,13400,0.0,1.0
2004-10-25,5.0,5.24,5.0,5.19,3800,2.5,2.62,2.5,2.595,7600,0.0,1.0
2004-10-26,5.05,5.05,5.02,5.04,4600,2.525,2.525,2.51,2.52,9200,0.0,1.0
2004-10-27,4.98,5.03,4.92,5.03,2500,2.49,2.515,2.46,2.515,5000,0.0,1.0
2004-10-28,5.001,5.051,5.0,5.01,4300,2.5005,2.5255,2.5,2.505,8600,0.0,1.0
2004-10-29,4.5,4.92,4.17,4.85,67200,2.25,2.46,2.085,2.425,134400,0.0,1.0
2004-11-01,4.6,4.6,4.35,4.35,9800,2.3,2.3,2.175,2.175,19600,0.0,1.0
2004-11-02,4.61,4.67,4.5,4.65,10200,2.305,2.335,2.25,2.325,20400,0.0,1.0
2004-11-03,4.6,4.779,4.6,4.779,3400,2.3,2.3895,2.3,2.3895,6800,0.0,1.0
2004-11-04,4.41,4.88,4.41,4.77,15900,2.205,2.44,2.205,2.385,31800,0.0,1.0
2004-11-05,4.65,4.9,4.27,4.41,9100,2.325,2.45,2.135,2.205,18200,0.0,1.0
2004-11-08,4.75,5.05,4.67,4.75,6700,2.375,2.525,2.335,2.375,13400,0.0,1.0
2004-11-09,4.4,4.75,4.37,4.7,10700,2.2,2.375,2.185,2.35,21400,0.0,1.0
2004-11-10,4.49,4.73,4.37,4.73,13200,2.245,2.365,2.185,2.365,26400,0.0,1.0
2004-11-11,4.54,4.62,4.47,4.62,1700,2.27,2.31,2.235,2.31,3400,0.0,1.0
2004-11-12,4.64,4.69,4.48,4.68,4900,2.32,2.345,2.24,2.34,9800,0.0,1.0
2004-11-15,4.63,4.65,4.54,4.65,1800,2.315,2.325,2.27,2.325,3600,0.0,1.0
2004-11-16,4.8,4.8,4.64,4.64,10000,2.4,2.4,2.32,2.32,20000,0.0,1.0
2004-11-17,4.76,4.93,4.41,4.41,8400,2.38,2.465,2.205,2.205,16800,0.0,1.0
2004-11-18,4.93,5.041,4.75,4.81,42900,2.465,2.5205,2.375,2.405,85800,0.0,1.0
2004-11-19,4.61,4.84,4.52,4.84,10400,2.305,2.42,2.26,2.42,20800,0.0,1.0
2004-11-22,4.56,4.689,4.3,4.3,8700,2.28,2.3445,2.15,2.15,17400,0.0,1.0
2004-11-23,4.88,4.88,4.3,4.3,11300,2.44,2.44,2.15,2.15,22600,0.0,1.0
2004-11-24,4.69,4.69,4.51,4.531,2000,2.345,2.345,2.255,2.2655,4000,0.0,1.0
2004-11-26,4.799,4.799,4.799,4.799,100,2.3995,2.3995,2.3995,2.3995,200,0.0,1.0
2004-11-29,4.789,4.89,4.78,4.89,2700,2.3945,2.445,2.39,2.445,5400,0.0,1.0
2004-11-30,4.8,4.89,4.36,4.36,4300,2.4,2.445,2.18,2.18,8600,0.0,1.0
2004-12-01,4.62,4.73,4.51,4.55,13700,2.31,2.365,2.255,2.275,27400,0.0,1.0
2004-12-02,4.68,4.719,4.59,4.719,2400,2.34,2.3595,2.295,2.3595,4800,0.0,1.0
2004-12-03,4.74,4.75,4.51,4.51,10400,2.37,2.375,2.255,2.255,20800,0.0,1.0
2004-12-06,4.71,4.712,4.651,4.651,1300,2.355,2.356,2.3255,2.3255,2600,0.0,1.0
2004-12-07,4.66,4.7,4.52,4.61,6100,2.33,2.35,2.26,2.305,12200,0.0,1.0
2004-12-08,4.6,4.73,4.59,4.7,5000,2.3,2.365,2.295,2.35,10000,0.0,1.0
2004-12-09,4.6,4.6,4.35,4.6,11500,2.3,2.3,2.175,2.3,23000,0.0,1.0
2004-12-10,4.48,4.65,4.48,4.63,31700,2.24,2.325,2.24,2.315,63400,0.0,1.0
2004-12-13,4.5,4.5,4.36,4.36,2900,2.25,2.25,2.18,2.18,5800,0.0,1.0
2004-12-14,4.54,4.65,4.54,4.65,1100,2.27,2.325,2.27,2.325,2200,0.0,1.0
2004-12-15,4.447,4.572,4.421,4.572,4000,2.2235,2.286,2.2105,2.286,8000,0.0,1.0
2004-12-16,4.46,4.489,4.43,4.45,4600,2.23,2.2445,2.215,2.225,9200,0.0,1.0
2004-12-17,4.45,4.49,4.45,4.49,9800,2.225,2.245,2.225,2.245,19600,0.0,1.0
2004-12-20,4.44,4.5,4.44,4.45,5200,2.22,2.25,2.22,2.225,10400,0.0,1.0
2004-12-21,4.45,4.45,4.45,4.45,700,2.225,2.225,2.225,2.225,1400,0.0,1.0
2004-12-22,4.42,4.44,4.42,4.44,800,2.21,2.22,2.21,2.22,1600,0.0,1.0
2004-12-23,4.53,4.592,4.43,4.52,21300,2.265,2.296,2.215,2.26,42600,0.0,1.0
2004-12-27,4.41,4.559,4.41,4.559,1600,2.205,2.2795,2.205,2.2795,3200,0.0,1.0
2004-12-28,4.5,4.5,4.38,4.41,9200,2.25,2.25,2.19,2.205,18400,0.0,1.0
2004-12-29,4.41,4.43,4.4,4.43,500,2.205,2.215,2.2,2.215,1000,0.0,1.0
2004-12-30,4.43,4.59,4.38,4.39,8800,2.215,2.295,2.19,2.195,17600,0.0,1.0
2004-12-31,4.81,4.81,4.54,4.54,14000,2.405,2.405,2.27,2.27,28000,0.0,1.0
2005-01-03,4.689,4.8,4.63,4.8,2900,2.3445,2.4,2.315,2.4,5800,0.0,1.0
2005-01-04,4.53,4.839,4.53,4.77,16200,2.265,2.4195,2.265,2.385,32400,0.0,1.0
2005-01-05,4.589,4.6,4.51,4.58,7800,2.2945,2.3,2.255,2.29,15600,0.0,1.0
2005-01-06,4.6,4.71,4.41,4.52,11900,2.3,2.355,2.205,2.26,23800,0.0,1.0
2005-01-07,4.5,4.6,4.5,4.54,2700,2.25,2.3,2.25,2.27,5400,0.0,1.0
2005-01-10,4.5,4.5,4.5,4.5,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2005-01-11,4.5,4.7,4.5,4.7,4000,2.25,2.35,2.25,2.35,8000,0.0,1.0
2005-01-12,4.69,4.69,4.49,4.49,6300,2.345,2.345,2.245,2.245,12600,0.0,1.0
2005-01-13,4.6,4.68,4.6,4.679,1500,2.3,2.34,2.3,2.3395,3000,0.0,1.0
2005-01-14,4.59,4.59,4.589,4.589,1100,2.295,2.295,2.2945,2.2945,2200,0.0,1.0
2005-01-18,4.68,4.68,4.55,4.66,2900,2.34,2.34,2.275,2.33,5800,0.0,1.0
2005-01-19,4.73,4.73,4.55,4.55,2200,2.365,2.365,2.275,2.275,4400,0.0,1.0
2005-01-20,4.67,4.67,4.561,4.561,300,2.335,2.335,2.2805,2.2805,600,0.0,1.0
2005-01-21,4.68,4.68,4.68,4.68,700,2.34,2.34,2.34,2.34,1400,0.0,1.0
2005-01-24,4.71,4.8,4.7,4.7,12400,2.355,2.4,2.35,2.35,24800,0.0,1.0
2005-01-25,4.8,4.801,4.711,4.722,17300,2.4,2.4005,2.3555,2.361,34600,0.0,1.0
2005-01-26,4.8,4.85,4.71,4.83,5100,2.4,2.425,2.355,2.415,10200,0.0,1.0
2005-01-27,4.8,4.8,4.8,4.8,3800,2.4,2.4,2.4,2.4,7600,0.0,1.0
2005-01-28,4.8,4.88,4.8,4.8,7400,2.4,2.44,2.4,2.4,14800,0.0,1.0
2005-01-31,4.89,4.89,4.801,4.89,5000,2.445,2.445,2.4005,2.445,10000,0.0,1.0
2005-02-01,4.89,4.89,4.801,4.879,3400,2.445,2.445,2.4005,2.4395,6800,0.0,1.0
2005-02-02,4.95,4.95,4.861,4.95,7000,2.475,2.475,2.4305,2.475,14000,0.0,1.0
2005-02-03,4.88,4.94,4.84,4.84,700,2.44,2.47,2.42,2.42,1400,0.0,1.0
2005-02-04,4.94,4.99,4.81,4.94,11500,2.47,2.495,2.405,2.47,23000,0.0,1.0
2005-02-07,5.0,5.01,4.95,4.95,36400,2.5,2.505,2.475,2.475,72800,0.0,1.0
2005-02-08,5.09,5.09,4.95,5.08,6900,2.545,2.545,2.475,2.54,13800,0.0,1.0
2005-02-09,5.15,5.18,5.05,5.07,12400,2.575,2.59,2.525,2.535,24800,0.0,1.0
2005-02-10,5.15,5.25,4.7,5.05,7900,2.575,2.625,2.35,2.525,15800,0.0,1.0
2005-02-11,5.11,5.2,5.1,5.2,4700,2.555,2.6,2.55,2.6,9400,0.0,1.0
2005-02-14,5.15,5.18,5.15,5.16,7900,2.575,2.59,2.575,2.58,15800,0.0,1.0
2005-02-15,5.24,5.24,5.12,5.12,600,2.62,2.62,2.56,2.56,1200,0.0,1.0
2005-02-16,5.24,5.24,5.24,5.24,1000,2.62,2.62,2.62,2.62,2000,0.0,1.0
2005-02-17,5.15,5.21,5.1,5.12,2000,2.575,2.605,2.55,2.56,4000,0.0,1.0
2005-02-18,5.1,5.13,5.1,5.12,1800,2.55,2.565,2.55,2.56,3600,0.0,1.0
2005-02-22,5.14,5.14,5.02,5.1,8200,2.57,2.57,2.51,2.55,16400,0.0,1.0
2005-02-23,5.15,5.2,5.15,5.2,700,2.575,2.6,2.575,2.6,1400,0.0,1.0
2005-02-24,5.23,5.23,5.18,5.23,19400,2.615,2.615,2.59,2.615,38800,0.0,1.0
2005-02-25,5.35,5.43,5.24,5.24,21000,2.675,2.715,2.62,2.62,42000,0.0,1.0
2005-02-28,5.5,5.83,5.36,5.36,39300,2.75,2.915,2.68,2.68,78600,0.0,1.0
2005-03-01,5.59,5.6,5.37,5.559,6600,2.795,2.8,2.685,2.7795,13200,0.0,1.0
2005-03-02,5.04,5.74,4.93,5.73,87000,2.52,2.87,2.465,2.865,174000,0.0,1.0
2005-03-03,5.18,5.3,4.99,5.29,69000,2.59,2.65,2.495,2.645,138000,0.0,1.0
2005-03-04,5.25,5.33,5.02,5.25,21200,2.625,2.665,2.51,2.625,42400,0.0,1.0
2005-03-07,5.27,5.34,5.201,5.201,8600,2.635,2.67,2.6005,2.6005,17200,0.0,1.0
2005-03-08,5.23,5.3,5.23,5.3,8000,2.615,2.65,2.615,2.65,16000,0.0,1.0
2005-03-09,5.29,5.3,5.12,5.289,16900,2.645,2.65,2.56,2.6445,33800,0.0,1.0
2005-03-10,5.58,5.58,5.22,5.23,17800,2.79,2.79,2.61,2.615,35600,0.0,1.0
2005-03-11,5.5,5.7,5.42,5.7,20000,2.75,2.85,2.71,2.85,40000,0.0,1.0
2005-03-14,5.4,5.54,5.3,5.5,7000,2.7,2.77,2.65,2.75,14000,0.0,1.0
2005-03-15,5.39,5.44,5.3,5.31,6700,2.695,2.72,2.65,2.655,13400,0.0,1.0
2005-03-16,5.369,5.61,5.369,5.48,1900,2.6845,2.805,2.6845,2.74,3800,0.0,1.0
2005-03-17,5.3,5.49,5.3,5.49,7400,2.65,2.745,2.65,2.745,14800,0.0,1.0
2005-03-18,5.3,5.3,4.96,5.29,5200,2.65,2.65,2.48,2.645,10400,0.0,1.0
2005-03-21,5.1,5.25,5.1,5.25,2900,2.55,2.625,2.55,2.625,5800,0.0,1.0
2005-03-22,5.1,5.239,5.1,5.239,2400,2.55,2.6195,2.55,2.6195,4800,0.0,1.0
2005-03-23,5.16,5.27,5.07,5.07,2500,2.58,2.635,2.535,2.535,5000,0.0,1.0
2005-03-24,5.26,5.26,5.19,5.19,200,2.63,2.63,2.595,2.595,400,0.0,1.0
2005-03-28,5.41,5.64,5.38,5.64,28600,2.705,2.82,2.69,2.82,57200,0.0,1.0
2005-03-29,5.4,5.489,5.4,5.4,7700,2.7,2.7445,2.7,2.7,15400,0.0,1.0
2005-03-30,5.21,5.4,5.21,5.4,2300,2.605,2.7,2.605,2.7,4600,0.0,1.0
2005-03-31,5.1,5.37,5.1,5.261,9100,2.55,2.685,2.55,2.6305,18200,0.0,1.0
2005-04-01,5.21,5.4,5.1,5.38,9100,2.605,2.7,2.55,2.69,18200,0.0,1.0
2005-04-04,5.06,5.37,5.06,5.2,7500,2.53,2.685,2.53,2.6,15000,0.0,1.0
2005-04-05,5.05,5.261,5.05,5.05,5600,2.525,2.6305,2.525,2.525,11200,0.0,1.0
2005-04-06,5.107,5.3,4.64,5.3,19600,2.5535,2.65,2.32,2.65,39200,0.0,1.0
2005-04-07,5.09,5.09,4.96,4.961,2400,2.545,2.545,2.48,2.4805,4800,0.0,1.0
2005-04-08,5.09,5.09,5.09,5.09,0,2.545,2.545,2.545,2.545,0,0.0,1.0
2005-04-11,4.94,5.14,4.939,4.939,2700,2.47,2.57,2.4695,2.4695,5400,0.0,1.0
2005-04-12,4.92,4.93,4.9,4.93,6900,2.46,2.465,2.45,2.465,13800,0.0,1.0
2005-04-13,4.9,4.95,4.9,4.9,9800,2.45,2.475,2.45,2.45,19600,0.0,1.0
2005-04-14,4.91,4.911,4.9,4.9,1800,2.455,2.4555,2.45,2.45,3600,0.0,1.0
2005-04-15,4.91,4.91,4.91,4.91,3400,2.455,2.455,2.455,2.455,6800,0.0,1.0
2005-04-18,5.25,5.25,4.96,4.96,13900,2.625,2.625,2.48,2.48,27800,0.0,1.0
2005-04-19,5.0,5.03,5.0,5.03,300,2.5,2.515,2.5,2.515,600,0.0,1.0
2005-04-20,5.19,5.3,5.0,5.3,6500,2.595,2.65,2.5,2.65,13000,0.0,1.0
2005-04-21,5.25,5.25,5.12,5.149,4400,2.625,2.625,2.56,2.5745,8800,0.0,1.0
2005-04-22,5.16,5.27,5.03,5.27,1500,2.58,2.635,2.515,2.635,3000,0.0,1.0
2005-04-25,4.96,5.42,4.95,5.42,17400,2.48,2.71,2.475,2.71,34800,0.0,1.0
2005-04-26,5.14,5.3,4.96,5.02,16000,2.57,2.65,2.48,2.51,32000,0.0,1.0
2005-04-27,5.35,5.5,4.91,5.0,24000,2.675,2.75,2.455,2.5,48000,0.0,1.0
2005-04-28,5.65,5.68,4.91,5.6,35700,2.825,2.84,2.455,2.8,71400,0.0,1.0
2005-04-29,5.55,5.7,5.251,5.69,4800,2.775,2.85,2.6255,2.845,9600,0.0,1.0
2005-05-02,5.48,5.79,5.4,5.4,8900,2.74,2.895,2.7,2.7,17800,0.0,1.0
2005-05-03,5.47,5.56,5.4,5.56,8600,2.735,2.78,2.7,2.78,17200,0.0,1.0
2005-05-04,5.469,5.474,5.4,5.41,3500,2.7345,2.737,2.7,2.705,7000,0.0,1.0
2005-05-05,5.41,5.549,5.41,5.51,8000,2.705,2.7745,2.705,2.755,16000,0.0,1.0
2005-05-06,5.82,6.0,5.48,5.62,20400,2.91,3.0,2.74,2.81,40800,0.0,1.0
2005-05-09,6.34,6.41,5.9,5.99,122400,3.17,3.205,2.95,2.995,244800,0.0,1.0
2005-05-10,6.03,6.41,6.03,6.41,30900,3.015,3.205,3.015,3.205,61800,0.0,1.0
2005-05-11,6.3,6.35,6.1,6.2,48200,3.15,3.175,3.05,3.1,96400,0.0,1.0
2005-05-12,6.76,7.25,6.3,6.3,87100,3.38,3.625,3.15,3.15,174200,0.0,1.0
2005-05-13,6.72,7.08,6.5,6.83,44100,3.36,3.54,3.25,3.415,88200,0.0,1.0
2005-05-16,6.85,7.2,6.51,7.2,17700,3.425,3.6,3.255,3.6,35400,0.0,1.0
2005-05-17,6.85,7.2,6.786,7.2,22900,3.425,3.6,3.393,3.6,45800,0.0,1.0
2005-05-18,6.95,7.39,6.75,6.75,32100,3.475,3.695,3.375,3.375,64200,0.0,1.0
2005-05-19,6.9,7.05,6.53,7.05,29800,3.45,3.525,3.265,3.525,59600,0.0,1.0
2005-05-20,6.75,7.02,6.596,7.0,15800,3.375,3.51,3.298,3.5,31600,0.0,1.0
2005-05-23,7.249,7.33,6.75,7.25,77700,3.6245,3.665,3.375,3.625,155400,0.0,1.0
2005-05-24,8.3099,8.4,7.47,7.5,332100,4.15495,4.2,3.735,3.75,664200,0.0,1.0
2005-05-25,8.21,8.42,7.91,8.35,71700,4.105,4.21,3.955,4.175,143400,0.0,1.0
2005-05-26,8.38,8.41,8.11,8.2,88400,4.19,4.205,4.055,4.1,176800,0.0,1.0
2005-05-27,8.18,8.49,7.911,8.49,51500,4.09,4.245,3.9555,4.245,103000,0.0,1.0
2005-05-31,8.3,8.5,8.13,8.38,58300,4.15,4.25,4.065,4.19,116600,0.0,1.0
2005-06-01,8.0,8.49,8.0,8.49,39700,4.0,4.245,4.0,4.245,79400,0.0,1.0
2005-06-02,7.2101,8.16,6.9,8.16,155800,3.60505,4.08,3.45,4.08,311600,0.0,1.0
2005-06-03,7.5,7.6599,7.22,7.28,45800,3.75,3.82995,3.61,3.64,91600,0.0,1.0
2005-06-06,7.79,8.25,7.31,8.0,101100,3.895,4.125,3.655,4.0,202200,0.0,1.0
2005-06-07,7.9,8.04,7.21,7.8,34100,3.95,4.02,3.605,3.9,68200,0.0,1.0
2005-06-08,7.58,7.8899,7.41,7.8899,17800,3.79,3.94495,3.705,3.94495,35600,0.0,1.0
2005-06-09,7.85,7.9,7.5,7.9,20700,3.925,3.95,3.75,3.95,41400,0.0,1.0
2005-06-10,7.62,7.96,7.5,7.69,26500,3.81,3.98,3.75,3.845,53000,0.0,1.0
2005-06-13,7.45,7.68,7.35,7.68,28500,3.725,3.84,3.675,3.84,57000,0.0,1.0
2005-06-14,7.021,7.55,6.98,7.55,50500,3.5105,3.775,3.49,3.775,101000,0.0,1.0
2005-06-15,6.9,7.05,6.848,6.9,46100,3.45,3.525,3.424,3.45,92200,0.0,1.0
2005-06-16,6.894,6.894,6.64,6.8,43100,3.447,3.447,3.32,3.4,86200,0.0,1.0
2005-06-17,7.11,7.27,6.79,6.85,24000,3.555,3.635,3.395,3.425,48000,0.0,1.0
2005-06-20,7.179,7.59,7.11,7.59,18400,3.5895,3.795,3.555,3.795,36800,0.0,1.0
2005-06-21,6.92,7.31,6.65,7.2,34600,3.46,3.655,3.325,3.6,69200,0.0,1.0
2005-06-22,6.62,7.05,6.3,7.05,57200,3.31,3.525,3.15,3.525,114400,0.0,1.0
2005-06-23,6.848,6.93,6.55,6.55,36800,3.424,3.465,3.275,3.275,73600,0.0,1.0
2005-06-24,6.75,6.86,6.61,6.7,24500,3.375,3.43,3.305,3.35,49000,0.0,1.0
2005-06-27,6.68,6.93,6.55,6.93,22700,3.34,3.465,3.275,3.465,45400,0.0,1.0
2005-06-28,6.77,6.8,6.68,6.68,10600,3.385,3.4,3.34,3.34,21200,0.0,1.0
2005-06-29,6.89,6.93,6.76,6.83,12500,3.445,3.465,3.38,3.415,25000,0.0,1.0
2005-06-30,6.82,6.869,6.76,6.78,2400,3.41,3.4345,3.38,3.39,4800,0.0,1.0
2005-07-01,6.79,6.8,6.7,6.751,12600,3.395,3.4,3.35,3.3755,25200,0.0,1.0
2005-07-05,7.11,7.36,6.9,7.36,34500,3.555,3.68,3.45,3.68,69000,0.0,1.0
2005-07-06,6.85,7.36,6.82,7.36,28400,3.425,3.68,3.41,3.68,56800,0.0,1.0
2005-07-07,7.014,7.04,6.54,6.85,15000,3.507,3.52,3.27,3.425,30000,0.0,1.0
2005-07-08,7.13,7.23,7.07,7.07,6500,3.565,3.615,3.535,3.535,13000,0.0,1.0
2005-07-11,7.15,7.21,7.15,7.21,16400,3.575,3.605,3.575,3.605,32800,0.0,1.0
2005-07-12,7.09,7.36,7.0,7.15,7700,3.545,3.68,3.5,3.575,15400,0.0,1.0
2005-07-13,7.02,7.09,6.88,7.0,9100,3.51,3.545,3.44,3.5,18200,0.0,1.0
2005-07-14,6.88,7.1,6.87,7.02,13600,3.44,3.55,3.435,3.51,27200,0.0,1.0
2005-07-15,6.89,6.89,6.84,6.85,7700,3.445,3.445,3.42,3.425,15400,0.0,1.0
2005-07-18,6.93,7.032,6.86,6.94,17300,3.465,3.516,3.43,3.47,34600,0.0,1.0
2005-07-19,7.07,7.45,6.77,7.0,94600,3.535,3.725,3.385,3.5,189200,0.0,1.0
2005-07-20,7.13,7.2,7.101,7.2,37900,3.565,3.6,3.5505,3.6,75800,0.0,1.0
2005-07-21,11.88,13.5,10.62,11.01,2347700,5.94,6.75,5.31,5.505,4695400,0.0,1.0
2005-07-22,12.29,13.0,11.63,12.0,833100,6.145,6.5,5.815,6.0,1666200,0.0,1.0
2005-07-25,10.85,12.7,10.28,12.29,518200,5.425,6.35,5.14,6.145,1036400,0.0,1.0
2005-07-26,11.67,11.79,10.8,10.85,238700,5.835,5.895,5.4,5.425,477400,0.0,1.0
2005-07-27,14.7,14.76,11.65,11.78,1523600,7.35,7.38,5.825,5.89,3047200,0.0,1.0
2005-07-28,13.77,15.56,13.6,14.46,907300,6.885,7.78,6.8,7.23,1814600,0.0,1.0
2005-07-29,14.2399,15.09,13.58,13.7,414800,7.11995,7.545,6.79,6.85,829600,0.0,1.0
2005-08-01,15.45,15.82,14.46,14.61,741300,7.725,7.91,7.23,7.305,1482600,0.0,1.0
2005-08-02,15.3,15.98,15.1,15.98,206200,7.65,7.99,7.55,7.99,412400,0.0,1.0
2005-08-03,15.314,15.63,14.91,15.3,143600,7.657,7.815,7.455,7.65,287200,0.0,1.0
2005-08-04,15.1,15.46,14.51,15.31,130800,7.55,7.73,7.255,7.655,261600,0.0,1.0
2005-08-05,17.04,17.2,15.044,15.25,937300,8.52,8.6,7.522,7.625,1874600,0.0,1.0
2005-08-08,15.25,16.65,14.81,16.06,710400,7.625,8.325,7.405,8.03,1420800,0.0,1.0
2005-08-09,15.55,15.85,15.25,15.28,173100,7.775,7.925,7.625,7.64,346200,0.0,1.0
2005-08-10,15.7,16.0,15.31,15.75,134400,7.85,8.0,7.655,7.875,268800,0.0,1.0
2005-08-11,16.95,17.26,15.67,15.95,368500,8.475,8.63,7.835,7.975,737000,0.0,1.0
2005-08-12,16.3,17.39,16.06,17.39,217200,8.15,8.695,8.03,8.695,434400,0.0,1.0
2005-08-15,17.08,17.62,15.8,16.3,303200,8.54,8.81,7.9,8.15,606400,0.0,1.0
2005-08-16,16.62,17.37,16.25,17.13,145000,8.31,8.685,8.125,8.565,290000,0.0,1.0
2005-08-17,15.2,16.69,14.89,16.5,300400,7.6,8.345,7.445,8.25,600800,0.0,1.0
2005-08-18,14.45,15.2,13.7,15.06,327400,7.225,7.6,6.85,7.53,654800,0.0,1.0
2005-08-19,15.84,15.96,14.36,14.49,226800,7.92,7.98,7.18,7.245,453600,0.0,1.0
2005-08-22,15.89,16.69,15.5,16.64,138100,7.945,8.345,7.75,8.32,276200,0.0,1.0
2005-08-23,15.25,16.2,15.15,16.2,94200,7.625,8.1,7.575,8.1,188400,0.0,1.0
2005-08-24,14.21,15.77,14.21,15.17,134000,7.105,7.885,7.105,7.585,268000,0.0,1.0
2005-08-25,14.54,15.0,14.0,14.23,129500,7.27,7.5,7.0,7.115,259000,0.0,1.0
2005-08-26,15.5,15.64,14.45,14.55,111900,7.75,7.82,7.225,7.275,223800,0.0,1.0
2005-08-29,15.57,15.95,14.57,15.25,109900,7.785,7.975,7.285,7.625,219800,0.0,1.0
2005-08-30,15.4,15.94,15.25,15.73,93700,7.7,7.97,7.625,7.865,187400,0.0,1.0
2005-08-31,16.42,17.8,15.09,15.3,470300,8.21,8.9,7.545,7.65,940600,0.0,1.0
2005-09-01,16.07,17.29,15.9,16.59,293300,8.035,8.645,7.95,8.295,586600,0.0,1.0
2005-09-02,16.41,16.72,16.07,16.07,153000,8.205,8.36,8.035,8.035,306000,0.0,1.0
2005-09-06,19.84,20.21,18.08,18.7,2545000,9.92,10.105,9.04,9.35,5090000,0.0,1.0
2005-09-07,19.03,20.59,19.0,19.8,839300,9.515,10.295,9.5,9.9,1678600,0.0,1.0
2005-09-08,20.52,20.78,19.06,19.08,792300,10.26,10.39,9.53,9.54,1584600,0.0,1.0
2005-09-09,19.55,21.6,19.05,20.82,541100,9.775,10.8,9.525,10.41,1082200,0.0,1.0
2005-09-12,20.81,21.18,19.55,19.97,416400,10.405,10.59,9.775,9.985,832800,0.0,1.0
2005-09-13,20.5,21.11,19.91,21.11,209600,10.25,10.555,9.955,10.555,419200,0.0,1.0
2005-09-14,19.49,20.63,19.25,20.5,178600,9.745,10.315,9.625,10.25,357200,0.0,1.0
2005-09-15,19.17,19.62,18.1,19.49,340400,9.585,9.81,9.05,9.745,680800,0.0,1.0
2005-09-16,19.85,20.18,18.871,19.18,147800,9.925,10.09,9.4355,9.59,295600,0.0,1.0
2005-09-19,20.89,21.08,19.85,20.25,256000,10.445,10.54,9.925,10.125,512000,0.0,1.0
2005-09-20,21.8,22.68,21.05,21.23,368600,10.9,11.34,10.525,10.615,737200,0.0,1.0
2005-09-21,21.98,22.609,21.6,21.76,181700,10.99,11.3045,10.8,10.88,363400,0.0,1.0
2005-09-22,23.5,24.1,22.56,23.58,588200,11.75,12.05,11.28,11.79,1176400,0.0,1.0
2005-09-23,24.44,24.67,22.86,23.26,372700,12.22,12.335,11.43,11.63,745400,0.0,1.0
2005-09-26,23.44,24.83,22.52,24.81,450600,11.72,12.415,11.26,12.405,901200,0.0,1.0
2005-09-27,22.8,23.68,22.66,23.31,247100,11.4,11.84,11.33,11.655,494200,0.0,1.0
2005-09-28,23.29,23.65,22.78,22.78,170800,11.645,11.825,11.39,11.39,341600,0.0,1.0
2005-09-29,22.69,23.13,22.04,23.13,184600,11.345,11.565,11.02,11.565,369200,0.0,1.0
2005-09-30,22.37,23.52,22.03,22.69,204000,11.185,11.76,11.015,11.345,408000,0.0,1.0
2005-10-03,24.5,24.64,22.39,22.5,234800,12.25,12.32,11.195,11.25,469600,0.0,1.0
2005-10-04,25.52,26.3,24.5536,24.77,327400,12.76,13.15,12.2768,12.385,654800,0.0,1.0
2005-10-05,23.05,25.76,22.37,25.73,291200,11.525,12.88,11.185,12.865,582400,0.0,1.0
2005-10-06,19.31,22.88,18.4,22.88,755500,9.655,11.44,9.2,11.44,1511000,0.0,1.0
2005-10-07,19.83,20.85,18.5,18.77,532400,9.915,10.425,9.25,9.385,1064800,0.0,1.0
2005-10-10,19.44,21.1,19.05,20.5,249900,9.72,10.55,9.525,10.25,499800,0.0,1.0
2005-10-11,19.0,19.6899,18.43,19.34,232800,9.5,9.84495,9.215,9.67,465600,0.0,1.0
2005-10-12,17.13,19.0,16.86,19.0,358500,8.565,9.5,8.43,9.5,717000,0.0,1.0
2005-10-13,16.92,17.939,15.93,16.59,396600,8.46,8.9695,7.965,8.295,793200,0.0,1.0
2005-10-14,17.65,17.79,16.6855,16.92,153700,8.825,8.895,8.34275,8.46,307400,0.0,1.0
2005-10-17,18.3,18.43,17.5,17.99,249100,9.15,9.215,8.75,8.995,498200,0.0,1.0
2005-10-18,16.96,19.15,16.86,18.3,228400,8.48,9.575,8.43,9.15,456800,0.0,1.0
2005-10-19,17.36,17.5,16.1,16.61,171000,8.68,8.75,8.05,8.305,342000,0.0,1.0
2005-10-20,16.81,18.04,16.43,17.53,142600,8.405,9.02,8.215,8.765,285200,0.0,1.0
2005-10-21,16.98,17.63,16.61,16.61,89300,8.49,8.815,8.305,8.305,178600,0.0,1.0
2005-10-24,17.05,17.47,16.3,17.15,123900,8.525,8.735,8.15,8.575,247800,0.0,1.0
2005-10-25,18.42,18.65,16.44,17.05,173300,9.21,9.325,8.22,8.525,346600,0.0,1.0
2005-10-26,17.11,19.0,17.02,18.56,170400,8.555,9.5,8.51,9.28,340800,0.0,1.0
2005-10-27,13.35,16.89,13.14,16.74,509600,6.675,8.445,6.57,8.37,1019200,0.0,1.0
2005-10-28,14.71,15.07,13.17,13.38,292000,7.355,7.535,6.585,6.69,584000,0.0,1.0
2005-10-31,14.44,14.93,14.14,14.78,219500,7.22,7.465,7.07,7.39,439000,0.0,1.0
2005-11-01,14.73,14.84,14.08,14.44,105300,7.365,7.42,7.04,7.22,210600,0.0,1.0
2005-11-02,14.76,15.18,14.41,14.73,97300,7.38,7.59,7.205,7.365,194600,0.0,1.0
2005-11-03,14.15,14.828,14.08,14.76,134000,7.075,7.414,7.04,7.38,268000,0.0,1.0
2005-11-04,13.53,14.25,13.5,14.14,123500,6.765,7.125,6.75,7.07,247000,0.0,1.0
2005-11-07,12.48,13.5,12.21,13.5,204900,6.24,6.75,6.105,6.75,409800,0.0,1.0
2005-11-08,13.98,14.4,12.25,12.3,309900,6.99,7.2,6.125,6.15,619800,0.0,1.0
2005-11-09,14.37,14.5,13.41,14.04,137200,7.185,7.25,6.705,7.02,274400,0.0,1.0
2005-11-10,14.68,14.86,13.793,14.35,81100,7.34,7.43,6.8965,7.175,162200,0.0,1.0
2005-11-11,14.42,14.89,14.03,14.89,40800,7.21,7.445,7.015,7.445,81600,0.0,1.0
2005-11-14,14.19,14.42,13.7,14.42,104200,7.095,7.21,6.85,7.21,208400,0.0,1.0
2005-11-15,13.81,14.29,13.7012,14.19,63200,6.905,7.145,6.8506,7.095,126400,0.0,1.0
2005-11-16,14.13,14.4,13.84,13.92,48700,7.065,7.2,6.92,6.96,97400,0.0,1.0
2005-11-17,14.45,14.59,13.95,14.13,78500,7.225,7.295,6.975,7.065,157000,0.0,1.0
2005-11-18,14.331,14.709,14.11,14.55,31400,7.1655,7.3545,7.055,7.275,62800,0.0,1.0
2005-11-21,14.67,14.83,14.23,14.23,71200,7.335,7.415,7.115,7.115,142400,0.0,1.0
2005-11-22,14.34,14.92,14.2168,14.92,66700,7.17,7.46,7.1084,7.46,133400,0.0,1.0
2005-11-23,14.01,14.394,13.51,14.28,129100,7.005,7.197,6.755,7.14,258200,0.0,1.0
2005-11-25,13.91,14.05,13.561,13.92,36700,6.955,7.025,6.7805,6.96,73400,0.0,1.0
2005-11-28,14.56,14.8,14.4,14.4,112000,7.28,7.4,7.2,7.2,224000,0.0,1.0
2005-11-29,15.37,15.55,14.51,14.56,120600,7.685,7.775,7.255,7.28,241200,0.0,1.0
2005-11-30,16.34,16.4,15.39,15.39,87000,8.17,8.2,7.695,7.695,174000,0.0,1.0
2005-12-01,15.76,16.95,15.63,16.4,103600,7.88,8.475,7.815,8.2,207200,0.0,1.0
2005-12-02,15.48,15.7,13.91,15.7,98500,7.74,7.85,6.955,7.85,197000,0.0,1.0
2005-12-05,15.38,15.95,15.2,15.95,42600,7.69,7.975,7.6,7.975,85200,0.0,1.0
2005-12-06,16.4,16.5,15.38,15.38,87800,8.2,8.25,7.69,7.69,175600,0.0,1.0
2005-12-07,16.09,16.58,15.62,15.91,50000,8.045,8.29,7.81,7.955,100000,0.0,1.0
2005-12-08,16.8,16.88,16.092,16.2,60900,8.4,8.44,8.046,8.1,121800,0.0,1.0
2005-12-09,17.71,17.8,16.92,16.95,95400,8.855,8.9,8.46,8.475,190800,0.0,1.0
2005-12-12,19.74,19.89,18.64,18.64,248200,9.87,9.945,9.32,9.32,496400,0.0,1.0
2005-12-13,20.53,20.9673,19.8,20.7,289700,10.265,10.48365,9.9,10.35,579400,0.0,1.0
2005-12-14,19.71,20.53,18.12,19.91,230500,9.855,10.265,9.06,9.955,461000,0.0,1.0
2005-12-15,19.63,20.161,19.2,20.02,62200,9.815,10.0805,9.6,10.01,124400,0.0,1.0
2005-12-16,18.93,19.5,18.44,19.5,80800,9.465,9.75,9.22,9.75,161600,0.0,1.0
2005-12-19,18.45,18.88,18.0,18.75,85700,9.225,9.44,9.0,9.375,171400,0.0,1.0
2005-12-20,17.3,19.17,16.81,18.5,160400,8.65,9.585,8.405,9.25,320800,0.0,1.0
2005-12-21,16.73,17.0,15.97,16.37,218400,8.365,8.5,7.985,8.185,436800,0.0,1.0
2005-12-22,17.87,17.9274,16.73,16.73,124300,8.935,8.9637,8.365,8.365,248600,0.0,1.0
2005-12-23,17.14,18.0,16.62,16.98,78600,8.57,9.0,8.31,8.49,157200,0.0,1.0
2005-12-27,18.35,18.49,17.07,17.48,104700,9.175,9.245,8.535,8.74,209400,0.0,1.0
2005-12-28,17.88,18.65,17.5227,18.35,65600,8.94,9.325,8.76135,9.175,131200,0.0,1.0
2005-12-29,17.46,18.25,17.33,18.25,34500,8.73,9.125,8.665,9.125,69000,0.0,1.0
2005-12-30,17.2,17.42,16.85,17.41,46200,8.6,8.71,8.425,8.705,92400,0.0,1.0
2006-01-03,18.05,18.23,16.61,17.0,106800,9.025,9.115,8.305,8.5,213600,0.0,1.0
2006-01-04,19.46,19.52,17.93,18.05,142900,9.73,9.76,8.965,9.025,285800,0.0,1.0
2006-01-05,19.03,20.2,18.91,20.2,128400,9.515,10.1,9.455,10.1,256800,0.0,1.0
2006-01-06,19.3,19.58,18.61,19.49,76500,9.65,9.79,9.305,9.745,153000,0.0,1.0
2006-01-09,21.9601,22.3,19.788,19.95,580500,10.98005,11.15,9.894,9.975,1161000,0.0,1.0
2006-01-10,22.9,23.31,21.1,21.98,271500,11.45,11.655,10.55,10.99,543000,0.0,1.0
2006-01-11,22.41,23.259,21.85,22.9,203400,11.205,11.6295,10.925,11.45,406800,0.0,1.0
2006-01-12,21.91,22.35,21.12,22.32,203700,10.955,11.175,10.56,11.16,407400,0.0,1.0
2006-01-13,22.22,22.25,21.221,21.75,89900,11.11,11.125,10.6105,10.875,179800,0.0,1.0
2006-01-17,24.0,24.18,22.03,22.82,283800,12.0,12.09,11.015,11.41,567600,0.0,1.0
2006-01-18,23.84,24.18,22.94,22.94,193800,11.92,12.09,11.47,11.47,387600,0.0,1.0
2006-01-19,23.46,24.5,23.03,24.0,157700,11.73,12.25,11.515,12.0,315400,0.0,1.0
2006-01-20,21.97,23.89,21.31,23.6,264300,10.985,11.945,10.655,11.8,528600,0.0,1.0
2006-01-23,20.41,21.87,19.82,21.52,290100,10.205,10.935,9.91,10.76,580200,0.0,1.0
2006-01-24,21.31,21.4,19.83,20.4,187700,10.655,10.7,9.915,10.2,375400,0.0,1.0
2006-01-25,21.18,22.39,20.9,21.41,103800,10.59,11.195,10.45,10.705,207600,0.0,1.0
2006-01-26,21.71,22.04,20.7401,21.34,65200,10.855,11.02,10.37005,10.67,130400,0.0,1.0
2006-01-27,21.84,22.289,21.5801,21.92,54400,10.92,11.1445,10.79005,10.96,108800,0.0,1.0
2006-01-30,23.55,23.706,22.0727,22.33,216900,11.775,11.853,11.03635,11.165,433800,0.0,1.0
2006-01-31,25.0,25.0,23.6,23.8,259600,12.5,12.5,11.8,11.9,519200,0.0,1.0
2006-02-01,22.48,25.47,22.18,25.22,331800,11.24,12.735,11.09,12.61,663600,0.0,1.0
2006-02-02,21.6,22.63,21.0,22.19,191600,10.8,11.315,10.5,11.095,383200,0.0,1.0
2006-02-03,22.99,22.99,20.6,21.98,161200,11.495,11.495,10.3,10.99,322400,0.0,1.0
2006-02-06,24.4175,24.48,23.16,23.9,160400,12.20875,12.24,11.58,11.95,320800,0.0,1.0
2006-02-07,22.11,25.0,21.8,24.5,206100,11.055,12.5,10.9,12.25,412200,0.0,1.0
2006-02-08,21.6001,22.99,20.52,22.65,188500,10.80005,11.495,10.26,11.325,377000,0.0,1.0
2006-02-09,20.9,22.6099,20.35,21.6,119800,10.45,11.30495,10.175,10.8,239600,0.0,1.0
2006-02-10,20.13,20.75,19.5,20.72,189800,10.065,10.375,9.75,10.36,379600,0.0,1.0
2006-02-13,18.11,20.0,17.54,20.0,392600,9.055,10.0,8.77,10.0,785200,0.0,1.0
2006-02-14,17.97,18.82,17.86,18.25,167500,8.985,9.41,8.93,9.125,335000,0.0,1.0
2006-02-15,18.44,18.63,17.17,17.97,121700,9.22,9.315,8.585,8.985,243400,0.0,1.0
2006-02-16,19.59,19.86,18.49,18.72,131100,9.795,9.93,9.245,9.36,262200,0.0,1.0
2006-02-17,19.84,20.09,18.83,19.88,92400,9.92,10.045,9.415,9.94,184800,0.0,1.0
2006-02-21,19.33,20.44,19.3,20.43,93900,9.665,10.22,9.65,10.215,187800,0.0,1.0
2006-02-22,18.4,19.35,18.33,19.35,85100,9.2,9.675,9.165,9.675,170200,0.0,1.0
2006-02-23,18.73,19.0,18.35,18.41,41600,9.365,9.5,9.175,9.205,83200,0.0,1.0
2006-02-24,18.15,19.07,18.04,18.8,70500,9.075,9.535,9.02,9.4,141000,0.0,1.0
2006-02-27,18.48,18.563,18.19,18.21,44600,9.24,9.2815,9.095,9.105,89200,0.0,1.0
2006-02-28,18.85,18.919,18.0,18.55,92400,9.425,9.4595,9.0,9.275,184800,0.0,1.0
2006-03-01,18.576,18.95,18.33,18.88,55500,9.288,9.475,9.165,9.44,111000,0.0,1.0
2006-03-02,22.93,22.96,21.26,21.57,778200,11.465,11.48,10.63,10.785,1556400,0.0,1.0
2006-03-03,23.71,24.3,22.5,22.94,325400,11.855,12.15,11.25,11.47,650800,0.0,1.0
2006-03-06,22.9,24.25,22.71,24.0,299800,11.45,12.125,11.355,12.0,599600,0.0,1.0
2006-03-07,24.25,24.49,22.53,22.9,219700,12.125,12.245,11.265,11.45,439400,0.0,1.0
2006-03-08,24.48,25.0,23.1,24.2,243400,12.24,12.5,11.55,12.1,486800,0.0,1.0
2006-03-09,23.16,25.73,23.01,24.12,165000,11.58,12.865,11.505,12.06,330000,0.0,1.0
2006-03-10,23.48,23.99,22.83,23.01,100900,11.74,11.995,11.415,11.505,201800,0.0,1.0
2006-03-13,24.66,24.98,23.5,24.8,196500,12.33,12.49,11.75,12.4,393000,0.0,1.0
2006-03-14,28.2,28.2,24.44,24.5,720200,14.1,14.1,12.22,12.25,1440400,0.0,1.0
2006-03-15,28.68,29.35,27.6,28.9,491900,14.34,14.675,13.8,14.45,983800,0.0,1.0
2006-03-16,29.99,30.23,27.99,28.74,285000,14.995,15.115,13.995,14.37,570000,0.0,1.0
2006-03-17,29.84,30.0,28.41,29.91,200300,14.92,15.0,14.205,14.955,400600,0.0,1.0
2006-03-20,30.49,32.3299,29.5,29.84,429600,15.245,16.16495,14.75,14.92,859200,0.0,1.0
2006-03-21,28.6,31.0,28.11,30.69,406200,14.3,15.5,14.055,15.345,812400,0.0,1.0
2006-03-22,29.45,29.94,28.1,28.11,165100,14.725,14.97,14.05,14.055,330200,0.0,1.0
2006-03-23,29.58,30.0,29.03,29.65,90200,14.79,15.0,14.515,14.825,180400,0.0,1.0
2006-03-24,29.9,30.66,29.48,29.6,129600,14.95,15.33,14.74,14.8,259200,0.0,1.0
2006-03-27,30.21,31.35,29.69,30.65,177100,15.105,15.675,14.845,15.325,354200,0.0,1.0
2006-03-28,34.2,35.0,31.48,32.23,809600,17.1,17.5,15.74,16.115,1619200,0.0,1.0
2006-03-29,36.7,36.99,34.11,34.2,484600,18.35,18.495,17.055,17.1,969200,0.0,1.0
2006-03-30,34.32,37.44,32.89,37.09,596500,17.16,18.72,16.445,18.545,1193000,0.0,1.0
2006-03-31,34.76,35.0,32.74,34.0,210900,17.38,17.5,16.37,17.0,421800,0.0,1.0
2006-04-03,35.43,37.5,34.75,35.29,420600,17.715,18.75,17.375,17.645,841200,0.0,1.0
2006-04-04,36.27,36.88,34.2,35.98,251700,18.135,18.44,17.1,17.99,503400,0.0,1.0
2006-04-05,35.81,36.98,35.55,36.98,172500,17.905,18.49,17.775,18.49,345000,0.0,1.0
2006-04-06,35.54,36.9,34.65,36.67,151200,17.77,18.45,17.325,18.335,302400,0.0,1.0
2006-04-07,35.52,35.88,34.42,35.88,115300,17.76,17.94,17.21,17.94,230600,0.0,1.0
2006-04-10,37.81,38.34,35.6,36.4,366700,18.905,19.17,17.8,18.2,733400,0.0,1.0
2006-04-11,33.47,38.5,33.15,38.17,376900,16.735,19.25,16.575,19.085,753800,0.0,1.0
2006-04-12,31.92,33.24,30.62,33.24,431400,15.96,16.62,15.31,16.62,862800,0.0,1.0
2006-04-13,34.56,34.714,31.92,31.92,247400,17.28,17.357,15.96,15.96,494800,0.0,1.0
2006-04-17,33.66,35.55,32.29,34.73,314400,16.83,17.775,16.145,17.365,628800,0.0,1.0
2006-04-18,35.44,36.0,33.3,33.45,206000,17.72,18.0,16.65,16.725,412000,0.0,1.0
2006-04-19,35.04,35.81,34.01,35.81,117500,17.52,17.905,17.005,17.905,235000,0.0,1.0
2006-04-20,35.22,36.1,34.73,35.53,80100,17.61,18.05,17.365,17.765,160200,0.0,1.0
2006-04-21,35.29,36.2,34.27,36.04,123600,17.645,18.1,17.135,18.02,247200,0.0,1.0
2006-04-24,35.3,35.408,34.36,35.29,94800,17.65,17.704,17.18,17.645,189600,0.0,1.0
2006-04-25,37.06,37.82,35.61,35.61,204600,18.53,18.91,17.805,17.805,409200,0.0,1.0
2006-04-26,34.77,37.44,34.27,36.9,183500,17.385,18.72,17.135,18.45,367000,0.0,1.0
2006-04-27,38.56,39.75,37.06,38.18,498500,19.28,19.875,18.53,19.09,997000,0.0,1.0
2006-04-28,40.1,40.2945,38.05,38.25,545400,20.05,20.14725,19.025,19.125,1090800,0.0,1.0
2006-05-01,46.17,46.75,42.0,42.2,1369200,23.085,23.375,21.0,21.1,2738400,0.0,1.0
2006-05-02,48.61,49.24,47.0,47.05,803400,24.305,24.62,23.5,23.525,1606800,0.0,1.0
2006-05-03,52.69,52.85,48.66,49.19,745500,26.345,26.425,24.33,24.595,1491000,0.0,1.0
2006-05-04,49.65,56.15,48.3,52.7,1748200,24.825,28.075,24.15,26.35,3496400,0.0,1.0
2006-05-05,48.15,52.4,45.52,50.01,1380900,24.075,26.2,22.76,25.005,2761800,0.0,1.0
2006-05-08,54.69,54.77,48.75,49.02,1109900,27.345,27.385,24.375,24.51,2219800,0.0,1.0
2006-05-09,56.74,58.39,51.81,56.62,1359000,28.37,29.195,25.905,28.31,2718000,0.0,1.0
2006-05-10,57.8,59.24,55.54,58.47,626600,28.9,29.62,27.77,29.235,1253200,0.0,1.0
2006-05-11,57.1,58.85,54.35,57.99,445200,28.55,29.425,27.175,28.995,890400,0.0,1.0
2006-05-12,54.4399,57.575,51.54,56.77,543700,27.21995,28.7875,25.77,28.385,1087400,0.0,1.0
2006-05-15,47.42,53.7,46.0,53.6,762900,23.71,26.85,23.0,26.8,1525800,0.0,1.0
2006-05-16,54.58,55.0,48.89,49.08,1038900,27.29,27.5,24.445,24.54,2077800,0.0,1.0
2006-05-17,50.52,53.49,48.1,52.65,803100,25.26,26.745,24.05,26.325,1606200,0.0,1.0
2006-05-18,49.8,54.44,49.0,52.5,820600,24.9,27.22,24.5,26.25,1641200,0.0,1.0
2006-05-19,47.0,51.97,44.07,51.165,1156400,23.5,25.985,22.035,25.5825,2312800,0.0,1.0
2006-05-22,44.64,46.68,42.38,45.98,709800,22.32,23.34,21.19,22.99,1419600,0.0,1.0
2006-05-23,47.44,49.45,46.1,46.75,843100,23.72,24.725,23.05,23.375,1686200,0.0,1.0
2006-05-24,45.54,48.35,43.52,47.985,589800,22.77,24.175,21.76,23.9925,1179600,0.0,1.0
2006-05-25,46.75,47.15,43.75,46.5,575800,23.375,23.575,21.875,23.25,1151600,0.0,1.0
2006-05-26,46.05,47.94,45.01,47.64,375100,23.025,23.97,22.505,23.82,750200,0.0,1.0
2006-05-30,45.05,46.8199,44.0,45.98,515300,22.525,23.40995,22.0,22.99,1030600,0.0,1.0
2006-05-31,45.51,46.14,44.1,45.55,498900,22.755,23.07,22.05,22.775,997800,0.0,1.0
2006-06-01,42.5,43.4,40.8,42.35,886100,21.25,21.7,20.4,21.175,1772200,0.0,1.0
2006-06-02,45.19,45.95,43.1483,43.54,630300,22.595,22.975,21.57415,21.77,1260600,0.0,1.0
2006-06-05,46.66,49.89,45.7,48.5,986800,23.33,24.945,22.85,24.25,1973600,0.0,1.0
2006-06-06,44.08,47.64,42.02,47.59,779400,22.04,23.82,21.01,23.795,1558800,0.0,1.0
2006-06-07,42.6,45.0,42.4,44.25,399700,21.3,22.5,21.2,22.125,799400,0.0,1.0
2006-06-08,39.91,41.99,37.55,41.09,1072900,19.955,20.995,18.775,20.545,2145800,0.0,1.0
2006-06-09,39.93,42.29,39.08,40.92,513200,19.965,21.145,19.54,20.46,1026400,0.0,1.0
2006-06-12,36.05,41.19,35.83,39.25,577800,18.025,20.595,17.915,19.625,1155600,0.0,1.0
2006-06-13,32.88,35.67,32.59,35.02,636000,16.44,17.835,16.295,17.51,1272000,0.0,1.0
2006-06-14,34.41,35.21,31.0,32.27,500500,17.205,17.605,15.5,16.135,1001000,0.0,1.0
2006-06-15,35.96,36.5,34.77,35.2,522800,17.98,18.25,17.385,17.6,1045600,0.0,1.0
2006-06-16,34.16,35.92,33.8201,35.92,340600,17.08,17.96,16.91005,17.96,681200,0.0,1.0
2006-06-19,31.87,33.48,31.25,32.3,615800,15.935,16.74,15.625,16.15,1231600,0.0,1.0
2006-06-20,31.01,32.31,30.74,31.87,367200,15.505,16.155,15.37,15.935,734400,0.0,1.0
2006-06-21,31.98,32.44,30.81,31.01,390900,15.99,16.22,15.405,15.505,781800,0.0,1.0
2006-06-22,30.91,32.61,30.08,32.4,334400,15.455,16.305,15.04,16.2,668800,0.0,1.0
2006-06-23,31.53,33.17,30.3175,30.81,376400,15.765,16.585,15.15875,15.405,752800,0.0,1.0
2006-06-26,31.3,32.24,30.6,31.9,173900,15.65,16.12,15.3,15.95,347800,0.0,1.0
2006-06-27,29.75,31.8,29.75,31.47,244200,14.875,15.9,14.875,15.735,488400,0.0,1.0
2006-06-28,29.09,30.49,28.0,29.75,253200,14.545,15.245,14.0,14.875,506400,0.0,1.0
2006-06-29,30.505,30.8,29.28,29.47,229800,15.2525,15.4,14.64,14.735,459600,0.0,1.0
2006-06-30,31.07,31.39,30.05,30.83,320500,15.535,15.695,15.025,15.415,641000,0.0,1.0
2006-07-03,31.54,31.95,30.03,30.03,101300,15.77,15.975,15.015,15.015,202600,0.0,1.0
2006-07-05,30.84,31.9514,30.5,31.75,213500,15.42,15.9757,15.25,15.875,427000,0.0,1.0
2006-07-06,30.36,31.72,29.75,31.1,229600,15.18,15.86,14.875,15.55,459200,0.0,1.0
2006-07-07,29.2,30.99,29.13,30.99,167200,14.6,15.495,14.565,15.495,334400,0.0,1.0
2006-07-10,28.77,30.4499,28.62,29.53,220400,14.385,15.22495,14.31,14.765,440800,0.0,1.0
2006-07-11,29.21,29.42,28.4,28.8,269400,14.605,14.71,14.2,14.4,538800,0.0,1.0
2006-07-12,28.77,30.42,28.77,29.03,249500,14.385,15.21,14.385,14.515,499000,0.0,1.0
2006-07-13,27.07,28.81,26.8,28.8,314500,13.535,14.405,13.4,14.4,629000,0.0,1.0
2006-07-14,24.65,27.23,24.15,26.92,400600,12.325,13.615,12.075,13.46,801200,0.0,1.0
2006-07-17,23.3,25.5,23.21,24.1,281900,11.65,12.75,11.605,12.05,563800,0.0,1.0
2006-07-18,22.65,24.0,21.71,23.27,411700,11.325,12.0,10.855,11.635,823400,0.0,1.0
2006-07-19,25.86,25.94,23.25,23.25,499700,12.93,12.97,11.625,11.625,999400,0.0,1.0
2006-07-20,23.67,26.77,23.54,26.5,376100,11.835,13.385,11.77,13.25,752200,0.0,1.0
2006-07-21,22.76,23.96,22.18,23.56,214100,11.38,11.98,11.09,11.78,428200,0.0,1.0
2006-07-24,24.6,25.12,22.85,22.85,313200,12.3,12.56,11.425,11.425,626400,0.0,1.0
2006-07-25,31.63,31.63,27.65,28.17,1263800,15.815,15.815,13.825,14.085,2527600,0.0,1.0
2006-07-26,33.05,33.4,30.9,31.95,854000,16.525,16.7,15.45,15.975,1708000,0.0,1.0
2006-07-27,31.3,34.0,31.09,33.42,491300,15.65,17.0,15.545,16.71,982600,0.0,1.0
2006-07-28,32.22,33.24,31.5,32.08,359700,16.11,16.62,15.75,16.04,719400,0.0,1.0
2006-07-31,36.31,36.43,31.31,32.14,601300,18.155,18.215,15.655,16.07,1202600,0.0,1.0
2006-08-01,37.07,37.5,34.66,36.35,426000,18.535,18.75,17.33,18.175,852000,0.0,1.0
2006-08-02,36.34,38.49,35.62,37.45,491000,18.17,19.245,17.81,18.725,982000,0.0,1.0
2006-08-03,36.54,37.48,34.2,35.26,268300,18.27,18.74,17.1,17.63,536600,0.0,1.0
2006-08-04,35.88,38.2599,35.0,37.49,325800,17.94,19.12995,17.5,18.745,651600,0.0,1.0
2006-08-07,35.95,36.46,34.57,36.05,206100,17.975,18.23,17.285,18.025,412200,0.0,1.0
2006-08-08,34.906,36.3,34.33,36.02,212500,17.453,18.15,17.165,18.01,425000,0.0,1.0
2006-08-09,33.38,35.99,32.81,35.5,228900,16.69,17.995,16.405,17.75,457800,0.0,1.0
2006-08-10,32.49,33.38,31.0,32.56,304900,16.245,16.69,15.5,16.28,609800,0.0,1.0
2006-08-11,32.4,32.68,32.0,32.56,90300,16.2,16.34,16.0,16.28,180600,0.0,1.0
2006-08-14,33.39,33.65,32.52,32.58,148300,16.695,16.825,16.26,16.29,296600,0.0,1.0
2006-08-15,33.7,34.49,32.73,33.71,122200,16.85,17.245,16.365,16.855,244400,0.0,1.0
2006-08-16,34.41,34.75,33.57,34.44,108000,17.205,17.375,16.785,17.22,216000,0.0,1.0
2006-08-17,33.06,34.47,32.89,34.47,116600,16.53,17.235,16.445,17.235,233200,0.0,1.0
2006-08-18,33.55,33.75,32.53,33.12,89400,16.775,16.875,16.265,16.56,178800,0.0,1.0
2006-08-21,33.58,34.3,33.09,33.54,98400,16.79,17.15,16.545,16.77,196800,0.0,1.0
2006-08-22,30.99,32.5,30.64,31.61,506100,15.495,16.25,15.32,15.805,1012200,0.0,1.0
2006-08-23,29.9,31.5299,29.546,30.96,199400,14.95,15.76495,14.773,15.48,398800,0.0,1.0
2006-08-24,29.81,30.8599,28.88,30.0,143800,14.905,15.42995,14.44,15.0,287600,0.0,1.0
2006-08-25,28.88,30.56,28.68,29.81,205000,14.44,15.28,14.34,14.905,410000,0.0,1.0
2006-08-28,28.71,29.25,28.02,28.64,173300,14.355,14.625,14.01,14.32,346600,0.0,1.0
2006-08-29,30.0,30.1,28.01,28.01,171500,15.0,15.05,14.005,14.005,343000,0.0,1.0
2006-08-30,29.09,30.4,28.84,30.18,145100,14.545,15.2,14.42,15.09,290200,0.0,1.0
2006-08-31,28.19,29.5799,28.07,29.0,188900,14.095,14.78995,14.035,14.5,377800,0.0,1.0
2006-09-01,28.72,28.94,27.65,28.46,343000,14.36,14.47,13.825,14.23,686000,0.0,1.0
2006-09-05,28.93,29.34,28.36,28.72,166000,14.465,14.67,14.18,14.36,332000,0.0,1.0
2006-09-06,26.7,28.89,26.59,28.51,272600,13.35,14.445,13.295,14.255,545200,0.0,1.0
2006-09-07,26.05,26.77,25.63,26.39,204000,13.025,13.385,12.815,13.195,408000,0.0,1.0
2006-09-08,25.4,26.5,25.12,26.07,137600,12.7,13.25,12.56,13.035,275200,0.0,1.0
2006-09-11,24.08,25.08,23.66,25.08,221300,12.04,12.54,11.83,12.54,442600,0.0,1.0
2006-09-12,23.97,24.47,22.83,23.75,252400,11.985,12.235,11.415,11.875,504800,0.0,1.0
2006-09-13,24.74,25.33,23.84,24.0,288000,12.37,12.665,11.92,12.0,576000,0.0,1.0
2006-09-14,23.69,25.0,23.28,24.8,219000,11.845,12.5,11.64,12.4,438000,0.0,1.0
2006-09-15,23.12,23.99,22.75,23.99,201600,11.56,11.995,11.375,11.995,403200,0.0,1.0
2006-09-18,23.915,24.4,22.88,23.0,218400,11.9575,12.2,11.44,11.5,436800,0.0,1.0
2006-09-19,23.55,24.24,23.04,24.24,143500,11.775,12.12,11.52,12.12,287000,0.0,1.0
2006-09-20,23.47,23.99,23.4,23.56,105400,11.735,11.995,11.7,11.78,210800,0.0,1.0
2006-09-21,23.5,24.14,23.45,24.06,191700,11.75,12.07,11.725,12.03,383400,0.0,1.0
2006-09-22,22.41,23.61,22.28,23.51,188900,11.205,11.805,11.14,11.755,377800,0.0,1.0
2006-09-25,21.07,22.31,20.84,22.25,255800,10.535,11.155,10.42,11.125,511600,0.0,1.0
2006-09-26,22.89,23.15,20.6,20.84,273500,11.445,11.575,10.3,10.42,547000,0.0,1.0
2006-09-27,22.89,23.44,22.5,23.14,206600,11.445,11.72,11.25,11.57,413200,0.0,1.0
2006-09-28,23.33,23.7,22.79,22.85,162200,11.665,11.85,11.395,11.425,324400,0.0,1.0
2006-09-29,23.39,23.84,22.9,22.9,112400,11.695,11.92,11.45,11.45,224800,0.0,1.0
2006-10-02,22.33,23.39,22.25,23.19,172000,11.165,11.695,11.125,11.595,344000,0.0,1.0
2006-10-03,21.25,22.16,21.25,22.08,148500,10.625,11.08,10.625,11.04,297000,0.0,1.0
2006-10-04,22.43,22.71,20.72,21.0,152400,11.215,11.355,10.36,10.5,304800,0.0,1.0
2006-10-05,22.89,23.2299,22.27,22.29,105500,11.445,11.61495,11.135,11.145,211000,0.0,1.0
2006-10-06,24.5,24.74,22.2,22.91,197500,12.25,12.37,11.1,11.455,395000,0.0,1.0
2006-10-09,25.23,26.72,24.6,24.75,327800,12.615,13.36,12.3,12.375,655600,0.0,1.0
2006-10-10,25.07,25.89,24.62,25.5,151500,12.535,12.945,12.31,12.75,303000,0.0,1.0
2006-10-11,25.48,25.667,24.0,24.76,145100,12.74,12.8335,12.0,12.38,290200,0.0,1.0
2006-10-12,26.5,26.54,25.71,25.95,209400,13.25,13.27,12.855,12.975,418800,0.0,1.0
2006-10-13,27.3,27.85,26.83,26.83,181200,13.65,13.925,13.415,13.415,362400,0.0,1.0
2006-10-16,28.06,28.49,27.42,27.97,198500,14.03,14.245,13.71,13.985,397000,0.0,1.0
2006-10-17,27.38,28.0,26.7,28.0,219500,13.69,14.0,13.35,14.0,439000,0.0,1.0
2006-10-18,26.88,28.0,26.8,27.21,130900,13.44,14.0,13.4,13.605,261800,0.0,1.0
2006-10-19,27.35,27.5,26.1,26.8,137400,13.675,13.75,13.05,13.4,274800,0.0,1.0
2006-10-20,27.9,28.21,27.36,27.94,109200,13.95,14.105,13.68,13.97,218400,0.0,1.0
2006-10-23,28.03,28.38,27.41,27.75,153000,14.015,14.19,13.705,13.875,306000,0.0,1.0
2006-10-24,29.75,29.87,27.48,27.7,230600,14.875,14.935,13.74,13.85,461200,0.0,1.0
2006-10-25,28.81,30.6,28.5,29.75,256400,14.405,15.3,14.25,14.875,512800,0.0,1.0
2006-10-26,28.5,29.32,27.6,28.9,118000,14.25,14.66,13.8,14.45,236000,0.0,1.0
2006-10-27,29.33,29.76,28.0,28.14,205800,14.665,14.88,14.0,14.07,411600,0.0,1.0
2006-10-30,30.5,30.75,29.51,29.75,168200,15.25,15.375,14.755,14.875,336400,0.0,1.0
2006-10-31,30.3,31.25,29.83,30.51,128200,15.15,15.625,14.915,15.255,256400,0.0,1.0
2006-11-01,29.95,30.85,29.42,30.3,170800,14.975,15.425,14.71,15.15,341600,0.0,1.0
2006-11-02,26.0,27.19,22.89,25.97,518900,13.0,13.595,11.445,12.985,1037800,0.0,1.0
2006-11-03,27.36,27.5103,25.69,26.48,225400,13.68,13.75515,12.845,13.24,450800,0.0,1.0
2006-11-06,27.4,28.26,27.0,27.4,113700,13.7,14.13,13.5,13.7,227400,0.0,1.0
2006-11-07,26.56,27.35,26.43,27.15,109900,13.28,13.675,13.215,13.575,219800,0.0,1.0
2006-11-08,27.16,27.27,25.67,26.09,130000,13.58,13.635,12.835,13.045,260000,0.0,1.0
2006-11-09,26.05,27.31,25.77,27.07,123100,13.025,13.655,12.885,13.535,246200,0.0,1.0
2006-11-10,25.72,26.5799,25.52,25.93,69500,12.86,13.28995,12.76,12.965,139000,0.0,1.0
2006-11-13,24.76,25.92,24.7,25.84,185600,12.38,12.96,12.35,12.92,371200,0.0,1.0
2006-11-14,24.16,24.69,23.94,24.69,209000,12.08,12.345,11.97,12.345,418000,0.0,1.0
2006-11-15,25.23,25.46,24.0,24.0,122700,12.615,12.73,12.0,12.0,245400,0.0,1.0
2006-11-16,24.85,25.5,24.55,25.38,73600,12.425,12.75,12.275,12.69,147200,0.0,1.0
2006-11-17,24.77,24.82,24.0,24.65,59400,12.385,12.41,12.0,12.325,118800,0.0,1.0
2006-11-20,24.47,25.1,24.15,24.59,44400,12.235,12.55,12.075,12.295,88800,0.0,1.0
2006-11-21,24.89,24.95,24.38,24.38,57000,12.445,12.475,12.19,12.19,114000,0.0,1.0
2006-11-22,24.7,24.9784,24.47,24.78,39600,12.35,12.4892,12.235,12.39,79200,0.0,1.0
2006-11-24,24.6,25.0,24.5,24.98,39000,12.3,12.5,12.25,12.49,78000,0.0,1.0
2006-11-27,26.93,27.28,24.27,24.5,338200,13.465,13.64,12.135,12.25,676400,0.0,1.0
2006-11-28,26.26,27.02,25.88,27.02,137300,13.13,13.51,12.94,13.51,274600,0.0,1.0
2006-11-29,27.92,28.05,26.51,26.72,166700,13.96,14.025,13.255,13.36,333400,0.0,1.0
2006-11-30,28.87,29.66,27.48,28.04,151300,14.435,14.83,13.74,14.02,302600,0.0,1.0
2006-12-01,28.33,29.2,27.5235,28.98,105600,14.165,14.6,13.76175,14.49,211200,0.0,1.0
2006-12-04,29.24,29.5,28.68,28.9,91900,14.62,14.75,14.34,14.45,183800,0.0,1.0
2006-12-05,30.49,30.6399,29.0,29.5,121000,15.245,15.31995,14.5,14.75,242000,0.0,1.0
2006-12-06,31.77,32.42,30.02,30.49,208100,15.885,16.21,15.01,15.245,416200,0.0,1.0
2006-12-07,32.09,33.25,31.51,31.95,169400,16.045,16.625,15.755,15.975,338800,0.0,1.0
2006-12-08,33.3,33.75,32.22,32.41,168100,16.65,16.875,16.11,16.205,336200,0.0,1.0
2006-12-11,31.63,33.99,31.29,33.74,230900,15.815,16.995,15.645,16.87,461800,0.0,1.0
2006-12-12,29.79,31.95,29.2901,31.88,219100,14.895,15.975,14.64505,15.94,438200,0.0,1.0
2006-12-13,31.11,31.25,29.94,29.94,136200,15.555,15.625,14.97,14.97,272400,0.0,1.0
2006-12-14,31.88,32.79,31.23,31.23,163900,15.94,16.395,15.615,15.615,327800,0.0,1.0
2006-12-15,31.81,32.6855,31.5,31.87,79600,15.905,16.34275,15.75,15.935,159200,0.0,1.0
2006-12-18,30.73,32.0,30.34,31.56,83800,15.365,16.0,15.17,15.78,167600,0.0,1.0
2006-12-19,31.5,31.69,29.78,30.33,117200,15.75,15.845,14.89,15.165,234400,0.0,1.0
2006-12-20,30.89,32.15,30.5916,31.62,72100,15.445,16.075,15.2958,15.81,144200,0.0,1.0
2006-12-21,31.29,31.6494,30.19,30.78,59400,15.645,15.8247,15.095,15.39,118800,0.0,1.0
2006-12-22,31.8,31.99,30.91,31.5,46200,15.9,15.995,15.455,15.75,92400,0.0,1.0
2006-12-26,33.63,33.96,32.91,32.91,130800,16.815,16.98,16.455,16.455,261600,0.0,1.0
2006-12-27,35.96,36.1,33.75,33.8,210800,17.98,18.05,16.875,16.9,421600,0.0,1.0
2006-12-28,35.79,36.61,34.76,36.61,154700,17.895,18.305,17.38,18.305,309400,0.0,1.0
2006-12-29,35.04,35.99,34.45,35.85,126200,17.52,17.995,17.225,17.925,252400,0.0,1.0
2007-01-03,35.5,36.27,34.26,35.77,263100,17.75,18.135,17.13,17.885,526200,0.0,1.0
2007-01-04,34.49,35.72,34.12,35.51,163600,17.245,17.86,17.06,17.755,327200,0.0,1.0
2007-01-05,32.23,34.49,31.47,34.25,313500,16.115,17.245,15.735,17.125,627000,0.0,1.0
2007-01-08,32.99,33.349,31.23,31.23,125000,16.495,16.6745,15.615,15.615,250000,0.0,1.0
2007-01-09,31.69,33.02,30.66,32.8,151600,15.845,16.51,15.33,16.4,303200,0.0,1.0
2007-01-10,31.28,32.63,31.15,31.25,82800,15.64,16.315,15.575,15.625,165600,0.0,1.0
2007-01-11,32.55,32.765,31.49,31.49,107700,16.275,16.3825,15.745,15.745,215400,0.0,1.0
2007-01-12,33.47,33.97,32.6,32.69,131500,16.735,16.985,16.3,16.345,263000,0.0,1.0
2007-01-16,33.404,34.25,33.25,34.0,79600,16.702,17.125,16.625,17.0,159200,0.0,1.0
2007-01-17,32.5599,34.01,32.03,33.46,61400,16.27995,17.005,16.015,16.73,122800,0.0,1.0
2007-01-18,31.17,33.41,31.0,33.41,65700,15.585,16.705,15.5,16.705,131400,0.0,1.0
2007-01-19,31.81,32.04,29.3701,31.0,108700,15.905,16.02,14.68505,15.5,217400,0.0,1.0
2007-01-22,30.77,31.9799,30.5,31.94,67900,15.385,15.98995,15.25,15.97,135800,0.0,1.0
2007-01-23,31.41,32.07,30.34,30.77,102600,15.705,16.035,15.17,15.385,205200,0.0,1.0
2007-01-24,31.63,32.33,31.43,31.66,43700,15.815,16.165,15.715,15.83,87400,0.0,1.0
2007-01-25,31.56,32.4,31.22,31.5,67300,15.78,16.2,15.61,15.75,134600,0.0,1.0
2007-01-26,31.65,31.93,30.51,31.56,58100,15.825,15.965,15.255,15.78,116200,0.0,1.0
2007-01-29,31.12,31.65,30.7701,31.65,48800,15.56,15.825,15.38505,15.825,97600,0.0,1.0
2007-01-30,32.93,33.0,31.0,31.05,103600,16.465,16.5,15.5,15.525,207200,0.0,1.0
2007-01-31,33.23,33.96,32.76,32.98,123800,16.615,16.98,16.38,16.49,247600,0.0,1.0
2007-02-01,33.44,33.75,33.15,33.5,70600,16.72,16.875,16.575,16.75,141200,0.0,1.0
2007-02-02,32.75,33.73,32.081,33.46,118800,16.375,16.865,16.0405,16.73,237600,0.0,1.0
2007-02-05,33.18,33.78,32.8428,33.19,78600,16.59,16.89,16.4214,16.595,157200,0.0,1.0
2007-02-06,33.17,33.43,32.52,32.8,104300,16.585,16.715,16.26,16.4,208600,0.0,1.0
2007-02-07,33.0,33.5,32.7207,32.97,50600,16.5,16.75,16.36035,16.485,101200,0.0,1.0
2007-02-08,33.0,33.2,32.6,32.84,45200,16.5,16.6,16.3,16.42,90400,0.0,1.0
2007-02-09,32.72,33.59,32.54,32.77,68700,16.36,16.795,16.27,16.385,137400,0.0,1.0
2007-02-12,32.3799,32.58,31.62,32.43,69000,16.18995,16.29,15.81,16.215,138000,0.0,1.0
2007-02-13,32.89,33.5,32.36,32.36,42400,16.445,16.75,16.18,16.18,84800,0.0,1.0
2007-02-14,32.53,33.6,32.44,33.03,45100,16.265,16.8,16.22,16.515,90200,0.0,1.0
2007-02-15,32.79,33.4,32.53,32.53,45900,16.395,16.7,16.265,16.265,91800,0.0,1.0
2007-02-16,32.63,32.9299,32.2,32.89,26800,16.315,16.46495,16.1,16.445,53600,0.0,1.0
2007-02-20,32.24,32.53,32.08,32.48,57000,16.12,16.265,16.04,16.24,114000,0.0,1.0
2007-02-21,32.54,32.85,32.02,32.02,64200,16.27,16.425,16.01,16.01,128400,0.0,1.0
2007-02-22,31.88,32.57,31.4701,32.44,81000,15.94,16.285,15.73505,16.22,162000,0.0,1.0
2007-02-23,32.1,32.3,31.56,31.56,45500,16.05,16.15,15.78,15.78,91000,0.0,1.0
2007-02-26,31.75,32.49,31.63,32.25,41800,15.875,16.245,15.815,16.125,83600,0.0,1.0
2007-02-27,29.0,31.5,28.21,31.46,129800,14.5,15.75,14.105,15.73,259600,0.0,1.0
2007-02-28,30.16,30.85,28.9,29.0,77100,15.08,15.425,14.45,14.5,154200,0.0,1.0
2007-03-01,30.2,31.0,29.0,31.0,67900,15.1,15.5,14.5,15.5,135800,0.0,1.0
2007-03-02,30.34,30.95,29.37,29.37,72600,15.17,15.475,14.685,14.685,145200,0.0,1.0
2007-03-05,30.94,31.38,29.55,29.91,84500,15.47,15.69,14.775,14.955,169000,0.0,1.0
2007-03-06,31.52,31.96,31.11,31.12,70800,15.76,15.98,15.555,15.56,141600,0.0,1.0
2007-03-07,31.16,31.84,30.95,31.54,37800,15.58,15.92,15.475,15.77,75600,0.0,1.0
2007-03-08,31.959,32.2,31.13,31.6,53400,15.9795,16.1,15.565,15.8,106800,0.0,1.0
2007-03-09,31.63,32.8,31.25,32.22,47200,15.815,16.4,15.625,16.11,94400,0.0,1.0
2007-03-12,31.66,31.85,31.21,31.5,61000,15.83,15.925,15.605,15.75,122000,0.0,1.0
2007-03-13,31.36,32.15,30.79,30.87,62900,15.68,16.075,15.395,15.435,125800,0.0,1.0
2007-03-14,31.24,31.5,30.8,31.36,50400,15.62,15.75,15.4,15.68,100800,0.0,1.0
2007-03-15,33.0,33.0,31.25,31.53,102800,16.5,16.5,15.625,15.765,205600,0.0,1.0
2007-03-16,39.25,39.6,35.51,36.01,974700,19.625,19.8,17.755,18.005,1949400,0.0,1.0
2007-03-19,40.71,41.49,39.35,39.56,379600,20.355,20.745,19.675,19.78,759200,0.0,1.0
2007-03-20,39.48,41.965,39.26,40.43,266500,19.74,20.9825,19.63,20.215,533000,0.0,1.0
2007-03-21,40.2,40.9199,39.77,39.77,189000,20.1,20.45995,19.885,19.885,378000,0.0,1.0
2007-03-22,39.93,40.9,39.34,40.75,155000,19.965,20.45,19.67,20.375,310000,0.0,1.0
2007-03-23,40.9,41.4,39.5,39.8,147200,20.45,20.7,19.75,19.9,294400,0.0,1.0
2007-03-26,44.6,44.73,41.51,41.51,627700,22.3,22.365,20.755,20.755,1255400,0.0,1.0
2007-03-27,42.3,44.54,42.17,44.37,585700,21.15,22.27,21.085,22.185,1171400,0.0,1.0
2007-03-28,40.75,42.5099,40.23,42.11,312200,20.375,21.25495,20.115,21.055,624400,0.0,1.0
2007-03-29,39.4,41.92,38.76,41.39,305500,19.7,20.96,19.38,20.695,611000,0.0,1.0
2007-03-30,38.2,40.6899,37.21,39.29,310400,19.1,20.34495,18.605,19.645,620800,0.0,1.0
2007-04-02,38.82,39.97,38.36,38.82,173700,19.41,19.985,19.18,19.41,347400,0.0,1.0
2007-04-03,40.49,41.0,38.64,38.74,207000,20.245,20.5,19.32,19.37,414000,0.0,1.0
2007-04-04,42.24,42.9,40.07,40.07,261500,21.12,21.45,20.035,20.035,523000,0.0,1.0
2007-04-05,41.45,43.42,41.17,42.91,216700,20.725,21.71,20.585,21.455,433400,0.0,1.0
2007-04-09,41.68,42.371,41.15,41.44,94800,20.84,21.1855,20.575,20.72,189600,0.0,1.0
2007-04-10,40.3,42.35,40.26,41.68,102900,20.15,21.175,20.13,20.84,205800,0.0,1.0
2007-04-11,39.38,40.5,38.81,40.17,112100,19.69,20.25,19.405,20.085,224200,0.0,1.0
2007-04-12,40.58,41.43,38.97,39.54,158500,20.29,20.715,19.485,19.77,317000,0.0,1.0
2007-04-13,41.18,41.6499,40.41,40.55,138400,20.59,20.82495,20.205,20.275,276800,0.0,1.0
2007-04-16,41.68,42.3699,40.74,41.58,132400,20.84,21.18495,20.37,20.79,264800,0.0,1.0
2007-04-17,40.88,42.06,40.8,41.51,91900,20.44,21.03,20.4,20.755,183800,0.0,1.0
2007-04-18,40.82,41.35,40.11,40.94,95100,20.41,20.675,20.055,20.47,190200,0.0,1.0
2007-04-19,40.68,41.41,40.0,40.8,80000,20.34,20.705,20.0,20.4,160000,0.0,1.0
2007-04-20,44.2,44.75,40.54,41.34,389000,22.1,22.375,20.27,20.67,778000,0.0,1.0
2007-04-23,42.8,44.6,42.8,44.6,208600,21.4,22.3,21.4,22.3,417200,0.0,1.0
2007-04-24,44.23,45.3,42.86,42.86,316500,22.115,22.65,21.43,21.43,633000,0.0,1.0
2007-04-25,51.0201,51.87,46.64,47.0,890700,25.51005,25.935,23.32,23.5,1781400,0.0,1.0
2007-04-26,52.62,53.88,50.34,50.34,518000,26.31,26.94,25.17,25.17,1036000,0.0,1.0
2007-04-27,47.85,52.5,47.27,52.5,463400,23.925,26.25,23.635,26.25,926800,0.0,1.0
2007-04-30,48.5,49.74,46.07,47.75,294200,24.25,24.87,23.035,23.875,588400,0.0,1.0
2007-05-01,47.18,48.9,46.1,48.45,213900,23.59,24.45,23.05,24.225,427800,0.0,1.0
2007-05-02,47.27,49.5,47.13,47.18,177300,23.635,24.75,23.565,23.59,354600,0.0,1.0
2007-05-03,48.8,49.12,46.0,47.22,193600,24.4,24.56,23.0,23.61,387200,0.0,1.0
2007-05-04,49.14,50.4999,48.12,48.9,239500,24.57,25.24995,24.06,24.45,479000,0.0,1.0
2007-05-07,48.31,50.8,47.77,50.18,166100,24.155,25.4,23.885,25.09,332200,0.0,1.0
2007-05-08,48.54,48.9,47.12,48.9,103600,24.27,24.45,23.56,24.45,207200,0.0,1.0
2007-05-09,49.59,49.68,48.45,48.54,140400,24.795,24.84,24.225,24.27,280800,0.0,1.0
2007-05-10,47.4,49.69,46.9126,49.67,163700,23.7,24.845,23.4563,24.835,327400,0.0,1.0
2007-05-11,47.92,48.69,47.41,47.69,82300,23.96,24.345,23.705,23.845,164600,0.0,1.0
2007-05-14,46.59,48.8999,46.3,47.9,177400,23.295,24.44995,23.15,23.95,354800,0.0,1.0
2007-05-15,47.88,48.29,46.0,46.02,183800,23.94,24.145,23.0,23.01,367600,0.0,1.0
2007-05-16,47.24,48.65,46.5,48.3,109800,23.62,24.325,23.25,24.15,219600,0.0,1.0
2007-05-17,47.05,48.0,46.6,47.0,89400,23.525,24.0,23.3,23.5,178800,0.0,1.0
2007-05-18,48.27,48.27,46.67,47.4,135400,24.135,24.135,23.335,23.7,270800,0.0,1.0
2007-05-21,51.06,52.364,49.04,49.65,405600,25.53,26.182,24.52,24.825,811200,0.0,1.0
2007-05-22,50.64,52.41,50.52,50.57,181800,25.32,26.205,25.26,25.285,363600,0.0,1.0
2007-05-23,52.15,53.69,50.65,50.65,279700,26.075,26.845,25.325,25.325,559400,0.0,1.0
2007-05-24,50.78,53.12,50.2,52.15,201700,25.39,26.56,25.1,26.075,403400,0.0,1.0
2007-05-25,51.53,52.29,50.6,50.6,66700,25.765,26.145,25.3,25.3,133400,0.0,1.0
2007-05-29,52.09,53.01,51.25,52.15,84200,26.045,26.505,25.625,26.075,168400,0.0,1.0
2007-05-30,49.89,50.4,47.61,49.03,395500,24.945,25.2,23.805,24.515,791000,0.0,1.0
2007-05-31,47.45,49.34,47.34,48.95,324600,23.725,24.67,23.67,24.475,649200,0.0,1.0
2007-06-01,47.45,48.91,47.04,48.0,202100,23.725,24.455,23.52,24.0,404200,0.0,1.0
2007-06-04,48.65,48.69,46.16,46.82,295100,24.325,24.345,23.08,23.41,590200,0.0,1.0
2007-06-05,48.08,48.91,47.8,48.14,86400,24.04,24.455,23.9,24.07,172800,0.0,1.0
2007-06-06,47.3,48.0399,46.8,48.0,113500,23.65,24.01995,23.4,24.0,227000,0.0,1.0
2007-06-07,44.66,47.84,44.15,47.0,248300,22.33,23.92,22.075,23.5,496600,0.0,1.0
2007-06-08,44.617,44.86,42.68,44.61,214300,22.3085,22.43,21.34,22.305,428600,0.0,1.0
2007-06-11,44.97,47.0,44.51,45.0,98200,22.485,23.5,22.255,22.5,196400,0.0,1.0
2007-06-12,42.67,44.66,42.17,44.5,367200,21.335,22.33,21.085,22.25,734400,0.0,1.0
2007-06-13,46.39,46.75,42.67,42.7,290200,23.195,23.375,21.335,21.35,580400,0.0,1.0
2007-06-14,44.49,46.5,44.34,46.26,124100,22.245,23.25,22.17,23.13,248200,0.0,1.0
2007-06-15,45.73,46.23,44.8,44.81,95900,22.865,23.115,22.4,22.405,191800,0.0,1.0
2007-06-18,44.51,45.55,44.3001,45.28,80800,22.255,22.775,22.15005,22.64,161600,0.0,1.0
2007-06-19,44.04,44.45,43.84,44.45,90200,22.02,22.225,21.92,22.225,180400,0.0,1.0
2007-06-20,44.75,45.7,44.24,44.24,132000,22.375,22.85,22.12,22.12,264000,0.0,1.0
2007-06-21,45.36,45.5,44.0301,44.42,125000,22.68,22.75,22.01505,22.21,250000,0.0,1.0
2007-06-22,44.53,45.49,44.04,45.28,242100,22.265,22.745,22.02,22.64,484200,0.0,1.0
2007-06-25,43.64,44.66,43.64,43.95,95500,21.82,22.33,21.82,21.975,191000,0.0,1.0
2007-06-26,42.7,44.03,42.01,44.03,154000,21.35,22.015,21.005,22.015,308000,0.0,1.0
2007-06-27,42.56,42.97,40.76,42.8,171400,21.28,21.485,20.38,21.4,342800,0.0,1.0
2007-06-28,42.46,42.75,42.01,42.25,84600,21.23,21.375,21.005,21.125,169200,0.0,1.0
2007-06-29,42.75,44.45,42.5,42.69,90200,21.375,22.225,21.25,21.345,180400,0.0,1.0
2007-07-02,43.99,44.11,41.68,41.94,168400,21.995,22.055,20.84,20.97,336800,0.0,1.0
2007-07-03,45.21,45.3999,43.52,44.05,81100,22.605,22.69995,21.76,22.025,162200,0.0,1.0
2007-07-05,45.08,45.8999,44.4,45.38,98200,22.54,22.94995,22.2,22.69,196400,0.0,1.0
2007-07-06,46.16,46.79,45.07,45.07,110400,23.08,23.395,22.535,22.535,220800,0.0,1.0
2007-07-09,46.76,47.54,46.21,46.21,116500,23.38,23.77,23.105,23.105,233000,0.0,1.0
2007-07-10,46.5,47.54,46.1,46.1,88800,23.25,23.77,23.05,23.05,177600,0.0,1.0
2007-07-11,46.41,46.67,46.05,46.25,102300,23.205,23.335,23.025,23.125,204600,0.0,1.0
2007-07-12,47.93,48.834,46.4,46.4,114200,23.965,24.417,23.2,23.2,228400,0.0,1.0
2007-07-13,48.46,48.61,48.0,48.36,75400,24.23,24.305,24.0,24.18,150800,0.0,1.0
2007-07-16,47.92,48.77,47.58,48.46,63100,23.96,24.385,23.79,24.23,126200,0.0,1.0
2007-07-17,47.77,48.71,47.34,48.39,79600,23.885,24.355,23.67,24.195,159200,0.0,1.0
2007-07-18,47.52,48.12,46.58,47.12,74300,23.76,24.06,23.29,23.56,148600,0.0,1.0
2007-07-19,48.5,49.9,47.52,47.95,123700,24.25,24.95,23.76,23.975,247400,0.0,1.0
2007-07-20,48.2,49.12,48.01,48.87,53800,24.1,24.56,24.005,24.435,107600,0.0,1.0
2007-07-23,48.4,49.0,48.2001,48.68,60100,24.2,24.5,24.10005,24.34,120200,0.0,1.0
2007-07-24,47.38,48.75,46.63,48.3,117300,23.69,24.375,23.315,24.15,234600,0.0,1.0
2007-07-25,47.88,48.05,45.18,48.05,92700,23.94,24.025,22.59,24.025,185400,0.0,1.0
2007-07-26,46.27,47.57,46.08,47.19,138000,23.135,23.785,23.04,23.595,276000,0.0,1.0
2007-07-27,44.5,46.01,43.83,45.75,144100,22.25,23.005,21.915,22.875,288200,0.0,1.0
2007-07-30,44.32,44.656,42.97,43.96,147200,22.16,22.328,21.485,21.98,294400,0.0,1.0
2007-07-31,32.44,36.4,31.8,36.0,2037200,16.22,18.2,15.9,18.0,4074400,0.0,1.0
2007-08-01,31.2,33.155,30.4,32.53,379500,15.6,16.5775,15.2,16.265,759000,0.0,1.0
2007-08-02,32.8,32.8,31.35,31.55,262800,16.4,16.4,15.675,15.775,525600,0.0,1.0
2007-08-03,32.97,33.33,32.28,32.63,229100,16.485,16.665,16.14,16.315,458200,0.0,1.0
2007-08-06,30.92,33.35,30.6401,33.15,269900,15.46,16.675,15.32005,16.575,539800,0.0,1.0
2007-08-07,32.18,32.86,30.7,30.7,141500,16.09,16.43,15.35,15.35,283000,0.0,1.0
2007-08-08,35.39,35.68,32.55,32.67,530000,17.695,17.84,16.275,16.335,1060000,0.0,1.0
2007-08-09,37.3,37.41,34.6,35.0,290000,18.65,18.705,17.3,17.5,580000,0.0,1.0
2007-08-10,36.25,37.39,35.0,36.5,241100,18.125,18.695,17.5,18.25,482200,0.0,1.0
2007-08-13,36.74,37.23,35.99,36.76,68700,18.37,18.615,17.995,18.38,137400,0.0,1.0
2007-08-14,36.5,37.0825,35.85,36.62,85200,18.25,18.54125,17.925,18.31,170400,0.0,1.0
2007-08-15,35.34,36.32,35.34,36.15,76400,17.67,18.16,17.67,18.075,152800,0.0,1.0
2007-08-16,34.96,35.52,33.8,35.0,77800,17.48,17.76,16.9,17.5,155600,0.0,1.0
2007-08-17,35.25,36.89,34.94,36.89,62900,17.625,18.445,17.47,18.445,125800,0.0,1.0
2007-08-20,35.4,36.54,35.06,36.26,144200,17.7,18.27,17.53,18.13,288400,0.0,1.0
2007-08-21,35.19,35.46,34.34,35.2,95700,17.595,17.73,17.17,17.6,191400,0.0,1.0
2007-08-22,36.69,37.05,35.61,35.73,122200,18.345,18.525,17.805,17.865,244400,0.0,1.0
2007-08-23,36.83,37.1299,36.2601,36.85,73900,18.415,18.56495,18.13005,18.425,147800,0.0,1.0
2007-08-24,36.36,37.05,36.33,36.33,68700,18.18,18.525,18.165,18.165,137400,0.0,1.0
2007-08-27,37.18,37.6,35.83,36.27,132300,18.59,18.8,17.915,18.135,264600,0.0,1.0
2007-08-28,36.13,38.03,36.0,36.8,77100,18.065,19.015,18.0,18.4,154200,0.0,1.0
2007-08-29,37.09,37.27,36.12,36.45,35800,18.545,18.635,18.06,18.225,71600,0.0,1.0
2007-08-30,36.29,37.13,36.23,36.31,40900,18.145,18.565,18.115,18.155,81800,0.0,1.0
2007-08-31,37.03,37.39,36.56,37.0,34000,18.515,18.695,18.28,18.5,68000,0.0,1.0
2007-09-04,34.74,37.2299,34.71,37.05,168900,17.37,18.61495,17.355,18.525,337800,0.0,1.0
2007-09-05,35.05,36.0,34.09,34.9,97900,17.525,18.0,17.045,17.45,195800,0.0,1.0
2007-09-06,35.22,36.58,34.79,35.22,56000,17.61,18.29,17.395,17.61,112000,0.0,1.0
2007-09-07,34.58,35.41,34.51,35.0,29500,17.29,17.705,17.255,17.5,59000,0.0,1.0
2007-09-10,35.08,35.41,34.52,34.86,51600,17.54,17.705,17.26,17.43,103200,0.0,1.0
2007-09-11,36.37,36.46,35.0,35.58,97600,18.185,18.23,17.5,17.79,195200,0.0,1.0
2007-09-12,36.21,37.238,36.19,36.5,106100,18.105,18.619,18.095,18.25,212200,0.0,1.0
2007-09-13,35.74,36.81,35.74,36.77,61100,17.87,18.405,17.87,18.385,122200,0.0,1.0
2007-09-14,35.72,35.87,34.6,35.6,148500,17.86,17.935,17.3,17.8,297000,0.0,1.0
2007-09-17,34.87,35.44,34.7,35.44,64800,17.435,17.72,17.35,17.72,129600,0.0,1.0
2007-09-18,35.93,36.37,34.35,35.19,54100,17.965,18.185,17.175,17.595,108200,0.0,1.0
2007-09-19,35.76,36.48,35.51,35.89,65100,17.88,18.24,17.755,17.945,130200,0.0,1.0
2007-09-20,35.9,36.43,35.58,35.76,67600,17.95,18.215,17.79,17.88,135200,0.0,1.0
2007-09-21,35.93,36.25,35.72,36.206,23100,17.965,18.125,17.86,18.103,46200,0.0,1.0
2007-09-24,35.31,36.2,35.1301,36.04,49800,17.655,18.1,17.56505,18.02,99600,0.0,1.0
2007-09-25,35.03,35.5599,34.76,35.36,34400,17.515,17.77995,17.38,17.68,68800,0.0,1.0
2007-09-26,35.68,36.08,35.0571,35.15,38000,17.84,18.04,17.52855,17.575,76000,0.0,1.0
2007-09-27,35.64,35.99,35.51,35.81,31500,17.82,17.995,17.755,17.905,63000,0.0,1.0
2007-09-28,35.51,36.15,35.43,35.45,34400,17.755,18.075,17.715,17.725,68800,0.0,1.0
2007-10-01,35.92,36.27,35.53,35.53,54900,17.96,18.135,17.765,17.765,109800,0.0,1.0
2007-10-02,36.982,37.1,35.95,35.95,69700,18.491,18.55,17.975,17.975,139400,0.0,1.0
2007-10-03,36.89,37.259,36.51,36.91,56100,18.445,18.6295,18.255,18.455,112200,0.0,1.0
2007-10-04,37.36,37.39,36.5,37.02,47500,18.68,18.695,18.25,18.51,95000,0.0,1.0
2007-10-05,38.65,38.95,37.55,37.55,53100,19.325,19.475,18.775,18.775,106200,0.0,1.0
2007-10-08,38.72,39.41,38.52,38.52,53200,19.36,19.705,19.26,19.26,106400,0.0,1.0
2007-10-09,38.89,39.15,37.77,38.88,52800,19.445,19.575,18.885,19.44,105600,0.0,1.0
2007-10-10,38.91,39.34,38.79,38.97,23200,19.455,19.67,19.395,19.485,46400,0.0,1.0
2007-10-11,39.68,40.624,39.25,39.65,118100,19.84,20.312,19.625,19.825,236200,0.0,1.0
2007-10-12,40.914,40.95,39.93,40.0,48500,20.457,20.475,19.965,20.0,97000,0.0,1.0
2007-10-15,41.27,42.55,40.59,40.88,65400,20.635,21.275,20.295,20.44,130800,0.0,1.0
2007-10-16,39.98,41.26,39.75,41.25,41500,19.99,20.63,19.875,20.625,83000,0.0,1.0
2007-10-17,40.75,40.99,40.3201,40.48,72600,20.375,20.495,20.16005,20.24,145200,0.0,1.0
2007-10-18,39.95,40.65,39.6101,40.13,38100,19.975,20.325,19.80505,20.065,76200,0.0,1.0
2007-10-19,38.41,40.83,37.98,40.11,51100,19.205,20.415,18.99,20.055,102200,0.0,1.0
2007-10-22,40.65,40.82,38.51,38.85,81100,20.325,20.41,19.255,19.425,162200,0.0,1.0
2007-10-23,41.69,42.62,41.07,41.69,100000,20.845,21.31,20.535,20.845,200000,0.0,1.0
2007-10-24,41.14,42.4499,41.0,41.9,61800,20.57,21.22495,20.5,20.95,123600,0.0,1.0
2007-10-25,40.34,41.41,39.75,41.2,77400,20.17,20.705,19.875,20.6,154800,0.0,1.0
2007-10-26,45.51,47.4,44.23,45.0,400900,22.755,23.7,22.115,22.5,801800,0.0,1.0
2007-10-29,47.45,47.45,46.32,46.47,174400,23.725,23.725,23.16,23.235,348800,0.0,1.0
2007-10-30,46.76,48.94,46.19,47.02,103900,23.38,24.47,23.095,23.51,207800,0.0,1.0
2007-10-31,47.42,48.13,46.83,47.23,67200,23.71,24.065,23.415,23.615,134400,0.0,1.0
2007-11-01,47.31,47.86,46.34,47.37,62400,23.655,23.93,23.17,23.685,124800,0.0,1.0
2007-11-02,47.5,48.2,46.68,47.94,73000,23.75,24.1,23.34,23.97,146000,0.0,1.0
2007-11-05,49.6,49.82,47.26,48.02,95300,24.8,24.91,23.63,24.01,190600,0.0,1.0
2007-11-06,51.61,52.24,49.82,49.85,141700,25.805,26.12,24.91,24.925,283400,0.0,1.0
2007-11-07,51.63,52.72,49.65,50.31,167200,25.815,26.36,24.825,25.155,334400,0.0,1.0
2007-11-08,53.12,53.25,51.39,51.66,190100,26.56,26.625,25.695,25.83,380200,0.0,1.0
2007-11-09,48.59,52.55,48.45,50.73,217500,24.295,26.275,24.225,25.365,435000,0.0,1.0
2007-11-12,44.58,48.83,44.46,48.65,195400,22.29,24.415,22.23,24.325,390800,0.0,1.0
2007-11-13,45.22,46.08,44.58,44.58,173000,22.61,23.04,22.29,22.29,346000,0.0,1.0
2007-11-14,46.83,47.49,45.74,45.83,77400,23.415,23.745,22.87,22.915,154800,0.0,1.0
2007-11-15,45.3,46.58,44.76,46.47,47800,22.65,23.29,22.38,23.235,95600,0.0,1.0
2007-11-16,45.81,47.17,44.45,45.2,74300,22.905,23.585,22.225,22.6,148600,0.0,1.0
2007-11-19,46.11,46.955,45.32,45.81,88900,23.055,23.4775,22.66,22.905,177800,0.0,1.0
2007-11-20,44.76,47.0,43.34,46.4,112100,22.38,23.5,21.67,23.2,224200,0.0,1.0
2007-11-21,43.94,45.88,43.47,44.84,39400,21.97,22.94,21.735,22.42,78800,0.0,1.0
2007-11-23,45.67,45.92,44.435,44.48,20800,22.835,22.96,22.2175,22.24,41600,0.0,1.0
2007-11-26,46.62,47.2501,45.66,46.75,65900,23.31,23.62505,22.83,23.375,131800,0.0,1.0
2007-11-27,46.16,47.1855,45.9,45.94,67700,23.08,23.59275,22.95,22.97,135400,0.0,1.0
2007-11-28,47.05,47.942,46.02,46.72,94900,23.525,23.971,23.01,23.36,189800,0.0,1.0
2007-11-29,47.64,48.68,46.58,46.85,47500,23.82,24.34,23.29,23.425,95000,0.0,1.0
2007-11-30,46.35,48.51,45.76,47.81,77800,23.175,24.255,22.88,23.905,155600,0.0,1.0
2007-12-03,46.11,47.05,45.5,45.5,54600,23.055,23.525,22.75,22.75,109200,0.0,1.0
2007-12-04,46.31,46.31,45.5,45.87,39000,23.155,23.155,22.75,22.935,78000,0.0,1.0
2007-12-05,46.91,47.63,45.93,46.5,59600,23.455,23.815,22.965,23.25,119200,0.0,1.0
2007-12-06,48.36,48.45,47.06,47.25,38700,24.18,24.225,23.53,23.625,77400,0.0,1.0
2007-12-07,48.6199,49.0,47.52,48.75,42200,24.30995,24.5,23.76,24.375,84400,0.0,1.0
2007-12-10,49.6,49.79,47.79,48.75,94100,24.8,24.895,23.895,24.375,188200,0.0,1.0
2007-12-11,47.94,49.6499,47.28,49.6499,85600,23.97,24.82495,23.64,24.82495,171200,0.0,1.0
2007-12-12,48.18,48.7299,47.23,48.54,46600,24.09,24.36495,23.615,24.27,93200,0.0,1.0
2007-12-13,45.67,48.0,45.04,48.0,63900,22.835,24.0,22.52,24.0,127800,0.0,1.0
2007-12-14,45.05,46.61,44.26,45.5,82000,22.525,23.305,22.13,22.75,164000,0.0,1.0
2007-12-17,43.68,45.0,43.56,45.0,53200,21.84,22.5,21.78,22.5,106400,0.0,1.0
2007-12-18,43.93,44.47,42.23,43.55,64800,21.965,22.235,21.115,21.775,129600,0.0,1.0
2007-12-19,43.53,44.42,43.03,43.59,46800,21.765,22.21,21.515,21.795,93600,0.0,1.0
2007-12-20,45.27,45.37,43.43,43.43,52900,22.635,22.685,21.715,21.715,105800,0.0,1.0
2007-12-21,47.41,47.66,45.18,45.72,76000,23.705,23.83,22.59,22.86,152000,0.0,1.0
2007-12-24,48.21,48.37,45.32,47.0,26900,24.105,24.185,22.66,23.5,53800,0.0,1.0
2007-12-26,48.86,49.71,47.2,47.9,43900,24.43,24.855,23.6,23.95,87800,0.0,1.0
2007-12-27,48.14,49.21,47.5,48.86,52500,24.07,24.605,23.75,24.43,105000,0.0,1.0
2007-12-28,47.07,48.44,47.03,48.39,34400,23.535,24.22,23.515,24.195,68800,0.0,1.0
2007-12-31,46.68,47.92,46.01,47.06,58200,23.34,23.96,23.005,23.53,116400,0.0,1.0
2008-01-02,44.93,47.48,44.13,46.72,43800,22.465,23.74,22.065,23.36,87600,0.0,1.0
2008-01-03,44.4,45.39,44.1,44.9,68200,22.2,22.695,22.05,22.45,136400,0.0,1.0
2008-01-04,42.31,44.33,41.8801,44.1,56000,21.155,22.165,20.94005,22.05,112000,0.0,1.0
2008-01-07,41.24,42.9,40.55,42.31,64200,20.62,21.45,20.275,21.155,128400,0.0,1.0
2008-01-08,40.64,41.83,40.4201,41.52,50500,20.32,20.915,20.21005,20.76,101000,0.0,1.0
2008-01-09,40.38,40.61,39.1501,40.59,49500,20.19,20.305,19.57505,20.295,99000,0.0,1.0
2008-01-10,39.91,41.16,39.49,39.56,44700,19.955,20.58,19.745,19.78,89400,0.0,1.0
2008-01-11,38.5,39.81,38.01,39.57,42000,19.25,19.905,19.005,19.785,84000,0.0,1.0
2008-01-14,38.84,39.9899,38.38,38.76,53300,19.42,19.99495,19.19,19.38,106600,0.0,1.0
2008-01-15,36.23,39.26,35.89,38.77,99100,18.115,19.63,17.945,19.385,198200,0.0,1.0
2008-01-16,34.94,36.98,34.71,36.16,116000,17.47,18.49,17.355,18.08,232000,0.0,1.0
2008-01-17,31.54,35.41,31.22,34.95,127300,15.77,17.705,15.61,17.475,254600,0.0,1.0
2008-01-18,33.37,34.43,32.0,32.0,81100,16.685,17.215,16.0,16.0,162200,0.0,1.0
2008-01-22,33.58,33.59,29.59,31.43,41000,16.79,16.795,14.795,15.715,82000,0.0,1.0
2008-01-23,34.59,34.59,32.11,32.87,84400,17.295,17.295,16.055,16.435,168800,0.0,1.0
2008-01-24,34.95,35.4,33.88,34.75,49200,17.475,17.7,16.94,17.375,98400,0.0,1.0
2008-01-25,35.25,35.89,34.1001,35.65,77400,17.625,17.945,17.05005,17.825,154800,0.0,1.0
2008-01-28,34.6,35.16,33.94,35.13,59000,17.3,17.58,16.97,17.565,118000,0.0,1.0
2008-01-29,34.78,34.78,33.96,34.65,43800,17.39,17.39,16.98,17.325,87600,0.0,1.0
2008-01-30,35.06,35.85,33.71,34.54,50300,17.53,17.925,16.855,17.27,100600,0.0,1.0
2008-01-31,36.5,37.28,33.97,34.19,68400,18.25,18.64,16.985,17.095,136800,0.0,1.0
2008-02-01,39.19,39.49,35.72,36.64,82600,19.595,19.745,17.86,18.32,165200,0.0,1.0
2008-02-04,38.27,39.9999,37.8,39.66,88500,19.135,19.99995,18.9,19.83,177000,0.0,1.0
2008-02-05,36.78,39.15,36.78,37.82,63100,18.39,19.575,18.39,18.91,126200,0.0,1.0
2008-02-06,35.02,36.87,34.98,36.52,59000,17.51,18.435,17.49,18.26,118000,0.0,1.0
2008-02-07,35.67,36.05,34.5445,34.56,101800,17.835,18.025,17.27225,17.28,203600,0.0,1.0
2008-02-08,36.94,38.18,35.47,35.47,64700,18.47,19.09,17.735,17.735,129400,0.0,1.0
2008-02-11,36.19,37.11,35.07,36.98,123200,18.095,18.555,17.535,18.49,246400,0.0,1.0
2008-02-12,35.78,37.19,35.36,36.6599,109100,17.89,18.595,17.68,18.32995,218200,0.0,1.0
2008-02-13,36.73,37.1401,35.48,36.02,140600,18.365,18.57005,17.74,18.01,281200,0.0,1.0
2008-02-14,35.96,37.56,35.62,36.93,110200,17.98,18.78,17.81,18.465,220400,0.0,1.0
2008-02-15,35.78,36.275,35.19,35.72,85300,17.89,18.1375,17.595,17.86,170600,0.0,1.0
2008-02-19,36.29,38.56,36.07,36.07,27000,18.145,19.28,18.035,18.035,54000,0.0,1.0
2008-02-20,36.82,37.51,35.1,36.0,65300,18.41,18.755,17.55,18.0,130600,0.0,1.0
2008-02-21,35.96,37.8,35.87,37.18,51500,17.98,18.9,17.935,18.59,103000,0.0,1.0
2008-02-22,36.56,36.69,35.59,35.88,81300,18.28,18.345,17.795,17.94,162600,0.0,1.0
2008-02-25,38.59,38.664,36.4,36.4,303200,19.295,19.332,18.2,18.2,606400,0.0,1.0
2008-02-26,38.13,38.82,37.43,38.55,246800,19.065,19.41,18.715,19.275,493600,0.0,1.0
2008-02-27,37.92,38.54,36.8696,37.46,173900,18.96,19.27,18.4348,18.73,347800,0.0,1.0
2008-02-28,38.4501,39.0299,37.13,37.67,138900,19.22505,19.51495,18.565,18.835,277800,0.0,1.0
2008-02-29,37.38,38.68,37.12,37.75,87800,18.69,19.34,18.56,18.875,175600,0.0,1.0
2008-03-03,38.05,38.31,37.21,37.7,52000,19.025,19.155,18.605,18.85,104000,0.0,1.0
2008-03-04,35.22,38.0,34.61,38.0,215900,17.61,19.0,17.305,19.0,431800,0.0,1.0
2008-03-05,36.77,37.07,35.76,35.77,199200,18.385,18.535,17.88,17.885,398400,0.0,1.0
2008-03-06,38.82,41.26,38.82,40.49,263200,19.41,20.63,19.41,20.245,526400,0.0,1.0
2008-03-07,39.28,39.7,37.06,38.5,93500,19.64,19.85,18.53,19.25,187000,0.0,1.0
2008-03-10,37.39,39.81,37.25,39.73,122100,18.695,19.905,18.625,19.865,244200,0.0,1.0
2008-03-11,39.86,39.86,37.85,38.81,99000,19.93,19.93,18.925,19.405,198000,0.0,1.0
2008-03-12,38.66,39.92,38.43,39.88,56300,19.33,19.96,19.215,19.94,112600,0.0,1.0
2008-03-13,39.64,40.21,36.0,38.4,90200,19.82,20.105,18.0,19.2,180400,0.0,1.0
2008-03-14,38.83,40.45,38.35,40.45,45800,19.415,20.225,19.175,20.225,91600,0.0,1.0
2008-03-17,38.21,38.43,35.816,37.71,54900,19.105,19.215,17.908,18.855,109800,0.0,1.0
2008-03-18,38.86,39.08,37.87,38.54,53700,19.43,19.54,18.935,19.27,107400,0.0,1.0
2008-03-19,37.39,39.0,37.27,39.0,67900,18.695,19.5,18.635,19.5,135800,0.0,1.0
2008-03-20,37.13,37.46,36.31,37.41,97000,18.565,18.73,18.155,18.705,194000,0.0,1.0
2008-03-24,38.48,39.0,37.13,37.13,65700,19.24,19.5,18.565,18.565,131400,0.0,1.0
2008-03-25,38.83,38.97,38.15,38.46,50900,19.415,19.485,19.075,19.23,101800,0.0,1.0
2008-03-26,38.99,39.09,38.38,38.54,36800,19.495,19.545,19.19,19.27,73600,0.0,1.0
2008-03-27,38.92,39.98,38.83,39.16,72700,19.46,19.99,19.415,19.58,145400,0.0,1.0
2008-03-28,38.27,39.64,38.04,39.13,24500,19.135,19.82,19.02,19.565,49000,0.0,1.0
2008-03-31,39.285,39.83,38.2,38.2,83800,19.6425,19.915,19.1,19.1,167600,0.0,1.0
2008-04-01,40.04,40.38,38.52,38.52,64500,20.02,20.19,19.26,19.26,129000,0.0,1.0
2008-04-02,41.89,42.0,40.24,40.24,100900,20.945,21.0,20.12,20.12,201800,0.0,1.0
2008-04-03,42.31,42.5,41.25,41.62,50800,21.155,21.25,20.625,20.81,101600,0.0,1.0
2008-04-04,41.62,42.96,40.68,42.21,88800,20.81,21.48,20.34,21.105,177600,0.0,1.0
2008-04-07,41.51,42.98,40.82,42.1,56300,20.755,21.49,20.41,21.05,112600,0.0,1.0
2008-04-08,41.38,41.83,40.65,40.6501,37600,20.69,20.915,20.325,20.32505,75200,0.0,1.0
2008-04-09,40.32,41.9575,40.25,41.57,37800,20.16,20.97875,20.125,20.785,75600,0.0,1.0
2008-04-10,41.35,41.97,39.78,40.19,47600,20.675,20.985,19.89,20.095,95200,0.0,1.0
2008-04-11,39.8,40.97,39.61,40.64,33000,19.9,20.485,19.805,20.32,66000,0.0,1.0
2008-04-14,40.08,41.21,39.8,39.8,33800,20.04,20.605,19.9,19.9,67600,0.0,1.0
2008-04-15,40.84,41.16,39.61,40.61,49600,20.42,20.58,19.805,20.305,99200,0.0,1.0
2008-04-16,41.34,41.53,40.06,41.06,77100,20.67,20.765,20.03,20.53,154200,0.0,1.0
2008-04-17,41.05,41.8999,40.57,41.33,61100,20.525,20.94995,20.285,20.665,122200,0.0,1.0
2008-04-18,41.48,41.9,41.14,41.9,69700,20.74,20.95,20.57,20.95,139400,0.0,1.0
2008-04-21,41.55,42.69,41.17,41.34,104400,20.775,21.345,20.585,20.67,208800,0.0,1.0
2008-04-22,40.5,41.86,39.95,41.86,53800,20.25,20.93,19.975,20.93,107600,0.0,1.0
2008-04-23,41.21,41.29,40.02,40.9,76700,20.605,20.645,20.01,20.45,153400,0.0,1.0
2008-04-24,41.51,42.15,40.83,40.96,72700,20.755,21.075,20.415,20.48,145400,0.0,1.0
2008-04-25,42.56,42.56,41.0,41.92,36700,21.28,21.28,20.5,20.96,73400,0.0,1.0
2008-04-28,42.18,42.75,42.14,42.69,34400,21.09,21.375,21.07,21.345,68800,0.0,1.0
2008-04-29,42.39,42.5,41.8775,42.01,31300,21.195,21.25,20.93875,21.005,62600,0.0,1.0
2008-04-30,41.27,43.99,41.04,42.87,124300,20.635,21.995,20.52,21.435,248600,0.0,1.0
2008-05-01,39.35,42.04,38.8,41.35,149700,19.675,21.02,19.4,20.675,299400,0.0,1.0
2008-05-02,38.85,39.99,38.57,39.71,96000,19.425,19.995,19.285,19.855,192000,0.0,1.0
2008-05-05,39.63,40.51,37.66,38.78,155000,19.815,20.255,18.83,19.39,310000,0.0,1.0
2008-05-06,39.65,40.26,38.9,39.78,95300,19.825,20.13,19.45,19.89,190600,0.0,1.0
2008-05-07,39.16,40.0,39.09,39.83,74300,19.58,20.0,19.545,19.915,148600,0.0,1.0
2008-05-08,39.0699,39.65,38.5,39.19,64200,19.53495,19.825,19.25,19.595,128400,0.0,1.0
2008-05-09,39.96,40.85,38.73,38.96,74000,19.98,20.425,19.365,19.48,148000,0.0,1.0
2008-05-12,40.7,41.4,40.09,40.15,96200,20.35,20.7,20.045,20.075,192400,0.0,1.0
2008-05-13,40.47,40.93,39.0,40.5,117300,20.235,20.465,19.5,20.25,234600,0.0,1.0
2008-05-14,40.88,41.59,40.55,40.6,109600,20.44,20.795,20.275,20.3,219200,0.0,1.0
2008-05-15,41.2,41.36,40.3,40.99,41800,20.6,20.68,20.15,20.495,83600,0.0,1.0
2008-05-16,41.44,41.85,41.1,41.4,47900,20.72,20.925,20.55,20.7,95800,0.0,1.0
2008-05-19,41.09,42.4,40.98,41.57,52600,20.545,21.2,20.49,20.785,105200,0.0,1.0
2008-05-20,41.4,41.5,40.81,41.08,21100,20.7,20.75,20.405,20.54,42200,0.0,1.0
2008-05-21,40.8,41.95,40.2,41.81,64500,20.4,20.975,20.1,20.905,129000,0.0,1.0
2008-05-22,40.65,41.44,40.09,40.77,47800,20.325,20.72,20.045,20.385,95600,0.0,1.0
2008-05-23,40.63,40.96,40.0,40.83,53600,20.315,20.48,20.0,20.415,107200,0.0,1.0
2008-05-27,40.48,41.17,40.3,40.59,67200,20.24,20.585,20.15,20.295,134400,0.0,1.0
2008-05-28,40.95,40.99,40.35,40.49,45300,20.475,20.495,20.175,20.245,90600,0.0,1.0
2008-05-29,40.68,41.8,40.59,40.79,46500,20.34,20.9,20.295,20.395,93000,0.0,1.0
2008-05-30,41.14,41.68,40.81,40.85,62000,20.57,20.84,20.405,20.425,124000,0.0,1.0
2008-06-02,41.96,42.55,41.13,41.37,62400,20.98,21.275,20.565,20.685,124800,0.0,1.0
2008-06-03,42.85,42.85,41.82,42.25,74500,21.425,21.425,20.91,21.125,149000,0.0,1.0
2008-06-04,42.96,43.25,42.0305,42.84,39000,21.48,21.625,21.01525,21.42,78000,0.0,1.0
2008-06-05,43.82,44.03,42.23,42.43,46800,21.91,22.015,21.115,21.215,93600,0.0,1.0
2008-06-06,43.0,44.17,42.85,43.52,34600,21.5,22.085,21.425,21.76,69200,0.0,1.0
2008-06-09,42.69,43.17,42.5,43.03,49500,21.345,21.585,21.25,21.515,99000,0.0,1.0
2008-06-10,42.26,42.8,41.82,42.5,73800,21.13,21.4,20.91,21.25,147600,0.0,1.0
2008-06-11,41.81,42.49,41.39,42.33,62800,20.905,21.245,20.695,21.165,125600,0.0,1.0
2008-06-12,41.65,42.33,41.47,41.84,69600,20.825,21.165,20.735,20.92,139200,0.0,1.0
2008-06-13,42.94,43.15,41.51,41.89,41400,21.47,21.575,20.755,20.945,82800,0.0,1.0
2008-06-16,43.71,43.98,42.71,43.07,60900,21.855,21.99,21.355,21.535,121800,0.0,1.0
2008-06-17,43.43,44.17,42.93,43.79,67400,21.715,22.085,21.465,21.895,134800,0.0,1.0
2008-06-18,43.6,44.1,42.68,43.4,36800,21.8,22.05,21.34,21.7,73600,0.0,1.0
2008-06-19,44.32,44.87,43.0,43.73,106800,22.16,22.435,21.5,21.865,213600,0.0,1.0
2008-06-20,44.21,44.74,43.75,44.0,58500,22.105,22.37,21.875,22.0,117000,0.0,1.0
2008-06-23,44.26,45.645,43.87,44.75,57000,22.13,22.8225,21.935,22.375,114000,0.0,1.0
2008-06-24,43.93,44.72,42.89,44.11,51400,21.965,22.36,21.445,22.055,102800,0.0,1.0
2008-06-25,43.43,44.29,43.22,44.0,51200,21.715,22.145,21.61,22.0,102400,0.0,1.0
2008-06-26,42.62,43.65,41.94,43.31,77200,21.31,21.825,20.97,21.655,154400,0.0,1.0
2008-06-27,41.94,42.59,41.53,42.36,470000,20.97,21.295,20.765,21.18,940000,0.0,1.0
2008-06-30,41.64,42.36,41.51,41.75,84000,20.82,21.18,20.755,20.875,168000,0.0,1.0
2008-07-01,40.5,41.25,39.61,41.07,224700,20.25,20.625,19.805,20.535,449400,0.0,1.0
2008-07-02,38.29,40.72,38.29,40.59,84800,19.145,20.36,19.145,20.295,169600,0.0,1.0
2008-07-03,38.62,39.61,37.44,38.01,37600,19.31,19.805,18.72,19.005,75200,0.0,1.0
2008-07-07,38.22,39.28,37.49,38.9,70100,19.11,19.64,18.745,19.45,140200,0.0,1.0
2008-07-08,39.37,39.6,37.99,38.37,60300,19.685,19.8,18.995,19.185,120600,0.0,1.0
2008-07-09,39.29,40.27,39.08,39.6,52200,19.645,20.135,19.54,19.8,104400,0.0,1.0
2008-07-10,39.52,39.7,38.74,39.52,39500,19.76,19.85,19.37,19.76,79000,0.0,1.0
2008-07-11,40.62,40.72,38.86,38.98,45300,20.31,20.36,19.43,19.49,90600,0.0,1.0
2008-07-14,41.07,41.31,39.88,41.0,47700,20.535,20.655,19.94,20.5,95400,0.0,1.0
2008-07-15,40.73,41.77,39.51,40.45,66500,20.365,20.885,19.755,20.225,133000,0.0,1.0
2008-07-16,41.9,42.44,40.71,40.98,100900,20.95,21.22,20.355,20.49,201800,0.0,1.0
2008-07-17,42.28,42.91,41.74,42.0,82400,21.14,21.455,20.87,21.0,164800,0.0,1.0
2008-07-18,42.26,42.89,41.25,42.25,94300,21.13,21.445,20.625,21.125,188600,0.0,1.0
2008-07-21,42.94,42.99,41.38,42.67,44000,21.47,21.495,20.69,21.335,88000,0.0,1.0
2008-07-22,43.71,43.73,41.02,42.36,103700,21.855,21.865,20.51,21.18,207400,0.0,1.0
2008-07-23,43.52,44.08,43.22,43.62,118400,21.76,22.04,21.61,21.81,236800,0.0,1.0
2008-07-24,43.04,43.84,41.39,43.5,48500,21.52,21.92,20.695,21.75,97000,0.0,1.0
2008-07-25,43.77,43.995,42.36,42.82,26000,21.885,21.9975,21.18,21.41,52000,0.0,1.0
2008-07-28,43.35,43.99,41.91,43.77,61800,21.675,21.995,20.955,21.885,123600,0.0,1.0
2008-07-29,44.29,44.84,42.53,43.77,73100,22.145,22.42,21.265,21.885,146200,0.0,1.0
2008-07-30,45.88,46.47,44.41,44.83,113000,22.94,23.235,22.205,22.415,226000,0.0,1.0
2008-07-31,47.84,50.06,47.53,50.0,322300,23.92,25.03,23.765,25.0,644600,0.0,1.0
2008-08-01,48.96,49.58,47.86,48.23,116900,24.48,24.79,23.93,24.115,233800,0.0,1.0
2008-08-04,48.99,50.18,48.75,49.79,130800,24.495,25.09,24.375,24.895,261600,0.0,1.0
2008-08-05,50.37,50.55,49.18,49.41,164400,25.185,25.275,24.59,24.705,328800,0.0,1.0
2008-08-06,50.63,50.97,49.7,49.7,88900,25.315,25.485,24.85,24.85,177800,0.0,1.0
2008-08-07,51.3,51.36,50.63,50.63,137900,25.65,25.68,25.315,25.315,275800,0.0,1.0
2008-08-08,51.52,52.0,50.89,51.5,105700,25.76,26.0,25.445,25.75,211400,0.0,1.0
2008-08-11,51.98,52.062,51.25,51.88,126400,25.99,26.031,25.625,25.94,252800,0.0,1.0
2008-08-12,51.83,52.638,51.3114,52.0,98800,25.915,26.319,25.6557,26.0,197600,0.0,1.0
2008-08-13,53.09,53.09,51.01,51.53,86400,26.545,26.545,25.505,25.765,172800,0.0,1.0
2008-08-14,54.27,54.27,52.89,53.0,182200,27.135,27.135,26.445,26.5,364400,0.0,1.0
2008-08-15,50.33,53.88,49.38,53.88,278400,25.165,26.94,24.69,26.94,556800,0.0,1.0
2008-08-18,50.52,51.95,49.17,49.98,99400,25.26,25.975,24.585,24.99,198800,0.0,1.0
2008-08-19,50.52,50.79,49.3,50.16,58500,25.26,25.395,24.65,25.08,117000,0.0,1.0
2008-08-20,51.94,52.0,49.64,50.08,81700,25.97,26.0,24.82,25.04,163400,0.0,1.0
2008-08-21,51.78,52.29,50.99,50.99,50600,25.89,26.145,25.495,25.495,101200,0.0,1.0
2008-08-22,52.27,52.5,51.78,52.0,61800,26.135,26.25,25.89,26.0,123600,0.0,1.0
2008-08-25,51.87,52.79,51.54,52.25,70400,25.935,26.395,25.77,26.125,140800,0.0,1.0
2008-08-26,51.87,52.86,51.01,51.69,86500,25.935,26.43,25.505,25.845,173000,0.0,1.0
2008-08-27,54.12,54.63,52.0,52.44,210500,27.06,27.315,26.0,26.22,421000,0.0,1.0
2008-08-28,56.89,57.14,54.2701,54.89,281600,28.445,28.57,27.13505,27.445,563200,0.0,1.0
2008-08-29,59.05,59.983,56.65,58.98,329300,29.525,29.9915,28.325,29.49,658600,0.0,1.0
2008-09-02,62.26,63.0,60.02,60.11,449500,31.13,31.5,30.01,30.055,899000,0.0,1.0
2008-09-03,59.39,64.0,57.9,62.25,437600,29.695,32.0,28.95,31.125,875200,0.0,1.0
2008-09-04,59.06,59.93,58.14,58.41,224800,29.53,29.965,29.07,29.205,449600,0.0,1.0
2008-09-05,57.21,58.46,54.96,57.87,208700,28.605,29.23,27.48,28.935,417400,0.0,1.0
2008-09-08,60.21,61.6,58.72,58.93,276000,30.105,30.8,29.36,29.465,552000,0.0,1.0
2008-09-09,61.38,63.86,60.53,60.53,270000,30.69,31.93,30.265,30.265,540000,0.0,1.0
2008-09-10,64.08,64.5,60.3275,61.99,220500,32.04,32.25,30.16375,30.995,441000,0.0,1.0
2008-09-11,64.99,65.84,61.62,63.3,217600,32.495,32.92,30.81,31.65,435200,0.0,1.0
2008-09-12,63.47,64.99,63.38,64.73,161800,31.735,32.495,31.69,32.365,323600,0.0,1.0
2008-09-15,59.73,62.51,58.91,61.02,209300,29.865,31.255,29.455,30.51,418600,0.0,1.0
2008-09-16,63.14,63.27,56.62,59.01,157100,31.57,31.635,28.31,29.505,314200,0.0,1.0
2008-09-17,57.44,64.09,57.05,62.94,263800,28.72,32.045,28.525,31.47,527600,0.0,1.0
2008-09-18,59.85,61.0,55.0,57.75,171100,29.925,30.5,27.5,28.875,342200,0.0,1.0
2008-09-19,64.27,65.83,61.56,64.18,182500,32.135,32.915,30.78,32.09,365000,0.0,1.0
2008-09-22,66.81,68.27,65.0,65.25,193000,33.405,34.135,32.5,32.625,386000,0.0,1.0
2008-09-23,59.33,65.68,58.53,64.4,222900,29.665,32.84,29.265,32.2,445800,0.0,1.0
2008-09-24,57.75,60.27,57.23,60.27,109100,28.875,30.135,28.615,30.135,218200,0.0,1.0
2008-09-25,59.9,60.29,57.76,57.76,127300,29.95,30.145,28.88,28.88,254600,0.0,1.0
2008-09-26,59.15,59.56,57.3,58.37,139300,29.575,29.78,28.65,29.185,278600,0.0,1.0
2008-09-29,54.79,59.9,47.2,58.69,168700,27.395,29.95,23.6,29.345,337400,0.0,1.0
2008-09-30,53.31,55.0999,50.71,54.55,169200,26.655,27.54995,25.355,27.275,338400,0.0,1.0
2008-10-01,26.0,28.89,25.32,27.97,114450,26.0,28.89,25.32,27.97,114450,0.0,2.0
2008-10-02,22.6,26.36,22.08,26.02,490500,22.6,26.36,22.08,26.02,490500,0.0,1.0
2008-10-03,21.45,24.34,21.37,22.99,224100,21.45,24.34,21.37,22.99,224100,0.0,1.0
2008-10-06,19.22,21.34,18.02,20.52,549400,19.22,21.34,18.02,20.52,549400,0.0,1.0
2008-10-07,18.45,20.34,18.27,19.42,317600,18.45,20.34,18.27,19.42,317600,0.0,1.0
2008-10-08,18.14,18.99,17.06,18.12,362000,18.14,18.99,17.06,18.12,362000,0.0,1.0
2008-10-09,17.11,19.4899,17.01,18.74,213100,17.11,19.4899,17.01,18.74,213100,0.0,1.0
2008-10-10,16.57,17.25,14.67,16.36,282700,16.57,17.25,14.67,16.36,282700,0.0,1.0
2008-10-13,19.12,19.13,17.1,17.5,324200,19.12,19.13,17.1,17.5,324200,0.0,1.0
2008-10-14,21.21,21.92,19.5,19.72,499800,21.21,21.92,19.5,19.72,499800,0.0,1.0
2008-10-15,17.67,21.0,17.43,21.0,185500,17.67,21.0,17.43,21.0,185500,0.0,1.0
2008-10-16,18.82,18.83,16.31,17.76,237700,18.82,18.83,16.31,17.76,237700,0.0,1.0
2008-10-17,18.49,19.928,17.5,17.91,198500,18.49,19.928,17.5,17.91,198500,0.0,1.0
2008-10-20,19.6,19.77,18.52,18.99,232800,19.6,19.77,18.52,18.99,232800,0.0,1.0
2008-10-21,19.22,19.54,18.71,19.34,283400,19.22,19.54,18.71,19.34,283400,0.0,1.0
2008-10-22,16.53,19.14,16.06,18.81,251600,16.53,19.14,16.06,18.81,251600,0.0,1.0
2008-10-23,15.38,16.9,14.63,16.63,370100,15.38,16.9,14.63,16.63,370100,0.0,1.0
2008-10-24,13.86,15.0,12.21,14.7,249900,13.86,15.0,12.21,14.7,249900,0.0,1.0
2008-10-27,11.52,14.09,11.5,13.5,350400,11.52,14.09,11.5,13.5,350400,0.0,1.0
2008-10-28,11.97,12.57,11.63,11.8,581000,11.97,12.57,11.63,11.8,581000,0.0,1.0
2008-10-29,12.63,13.19,11.92,12.43,636100,12.63,13.19,11.92,12.43,636100,0.0,1.0
2008-10-30,13.77,15.57,13.03,15.57,487700,13.77,15.57,13.03,15.57,487700,0.0,1.0
2008-10-31,13.96,14.36,12.93,13.72,301200,13.96,14.36,12.93,13.72,301200,0.0,1.0
2008-11-03,13.76,14.101,13.44,13.76,265200,13.76,14.101,13.44,13.76,265200,0.0,1.0
2008-11-04,13.95,14.2991,13.54,14.23,257200,13.95,14.2991,13.54,14.23,257200,0.0,1.0
2008-11-05,12.59,13.9,12.5,13.9,202600,12.59,13.9,12.5,13.9,202600,0.0,1.0
2008-11-06,11.26,12.36,11.21,12.36,343900,11.26,12.36,11.21,12.36,343900,0.0,1.0
2008-11-07,11.7,11.71,10.71,11.32,499300,11.7,11.71,10.71,11.32,499300,0.0,1.0
2008-11-10,11.26,12.21,10.85,11.95,265100,11.26,12.21,10.85,11.95,265100,0.0,1.0
2008-11-11,10.89,11.53,10.27,11.01,199300,10.89,11.53,10.27,11.01,199300,0.0,1.0
2008-11-12,10.24,11.09,10.24,10.72,165300,10.24,11.09,10.24,10.72,165300,0.0,1.0
2008-11-13,11.3,11.33,9.67,10.22,322300,11.3,11.33,9.67,10.22,322300,0.0,1.0
2008-11-14,11.25,12.1,10.68,11.1,309100,11.25,12.1,10.68,11.1,309100,0.0,1.0
2008-11-17,11.29,11.8,10.72,11.08,238800,11.29,11.8,10.72,11.08,238800,0.0,1.0
2008-11-18,11.93,12.05,11.1,11.27,265000,11.93,12.05,11.1,11.27,265000,0.0,1.0
2008-11-19,10.62,12.66,10.49,11.89,236700,10.62,12.66,10.49,11.89,236700,0.0,1.0
2008-11-20,10.37,11.16,9.86,10.36,294800,10.37,11.16,9.86,10.36,294800,0.0,1.0
2008-11-21,10.72,10.81,9.8,10.57,223700,10.72,10.81,9.8,10.57,223700,0.0,1.0
2008-11-24,11.59,11.85,10.8,10.8,158000,11.59,11.85,10.8,10.8,158000,0.0,1.0
2008-11-25,11.95,12.25,11.5,11.86,165600,11.95,12.25,11.5,11.86,165600,0.0,1.0
2008-11-26,13.05,13.29,11.72,11.72,247200,13.05,13.29,11.72,11.72,247200,0.0,1.0
2008-11-28,13.21,13.28,12.53,13.08,44900,13.21,13.28,12.53,13.08,44900,0.0,1.0
2008-12-01,11.02,12.8,10.9,12.8,227600,11.02,12.8,10.9,12.8,227600,0.0,1.0
2008-12-02,11.59,11.6,10.83,11.17,252500,11.59,11.6,10.83,11.17,252500,0.0,1.0
2008-12-03,12.69,12.76,11.19,11.31,211400,12.69,12.76,11.19,11.31,211400,0.0,1.0
2008-12-04,12.33,12.92,12.08,12.51,231800,12.33,12.92,12.08,12.51,231800,0.0,1.0
2008-12-05,13.0,13.0,11.59,12.14,252200,13.0,13.0,11.59,12.14,252200,0.0,1.0
2008-12-08,14.01,14.755,13.05,13.25,224800,14.01,14.755,13.05,13.25,224800,0.0,1.0
2008-12-09,14.7,14.99,13.54,14.0,215800,14.7,14.99,13.54,14.0,215800,0.0,1.0
2008-12-10,14.87,15.37,14.66,14.88,138900,14.87,15.37,14.66,14.88,138900,0.0,1.0
2008-12-11,14.26,15.3,14.0,14.67,125100,14.26,15.3,14.0,14.67,125100,0.0,1.0
2008-12-12,14.64,14.65,13.8,13.85,115900,14.64,14.65,13.8,13.85,115900,0.0,1.0
2008-12-15,14.64,15.15,14.3,14.74,95900,14.64,15.15,14.3,14.74,95900,0.0,1.0
2008-12-16,15.07,15.14,14.31,14.93,142300,15.07,15.14,14.31,14.93,142300,0.0,1.0
2008-12-17,15.0,15.43,14.87,14.87,138100,15.0,15.43,14.87,14.87,138100,0.0,1.0
2008-12-18,14.41,15.29,14.09,14.98,142700,14.41,15.29,14.09,14.98,142700,0.0,1.0
2008-12-19,14.25,15.18,13.51,14.19,153800,14.25,15.18,13.51,14.19,153800,0.0,1.0
2008-12-22,14.03,14.44,13.54,14.17,99900,14.03,14.44,13.54,14.17,99900,0.0,1.0
2008-12-23,13.8,14.17,13.54,14.1,65100,13.8,14.17,13.54,14.1,65100,0.0,1.0
2008-12-24,14.52,14.52,13.83,13.93,31600,14.52,14.52,13.83,13.93,31600,0.0,1.0
2008-12-26,14.58,14.68,14.445,14.58,32900,14.58,14.68,14.445,14.58,32900,0.0,1.0
2008-12-29,14.32,14.77,14.08,14.5,68400,14.32,14.77,14.08,14.5,68400,0.0,1.0
2008-12-30,14.55,14.62,13.53,14.46,53800,14.55,14.62,13.53,14.46,53800,0.0,1.0
2008-12-31,14.61,14.82,14.31,14.61,107300,14.61,14.82,14.31,14.61,107300,0.0,1.0
2009-01-02,15.34,15.6,14.48,14.62,60200,15.34,15.6,14.48,14.62,60200,0.0,1.0
2009-01-05,15.51,15.8,15.13,15.28,149200,15.51,15.8,15.13,15.28,149200,0.0,1.0
2009-01-06,15.33,15.84,15.28,15.7,117500,15.33,15.84,15.28,15.7,117500,0.0,1.0
2009-01-07,14.55,15.28,14.41,15.0,75700,14.55,15.28,14.41,15.0,75700,0.0,1.0
2009-01-08,14.55,14.845,14.34,14.54,43000,14.55,14.845,14.34,14.54,43000,0.0,1.0
2009-01-09,14.05,14.69,14.01,14.6,72300,14.05,14.69,14.01,14.6,72300,0.0,1.0
2009-01-12,13.6,14.32,13.4,14.1,76200,13.6,14.32,13.4,14.1,76200,0.0,1.0
2009-01-13,13.66,13.98,13.44,13.58,72000,13.66,13.98,13.44,13.58,72000,0.0,1.0
2009-01-14,13.52,13.66,13.2,13.45,72900,13.52,13.66,13.2,13.45,72900,0.0,1.0
2009-01-15,14.12,14.23,12.99,13.55,89300,14.12,14.23,12.99,13.55,89300,0.0,1.0
2009-01-16,14.32,14.56,13.86,14.25,73600,14.32,14.56,13.86,14.25,73600,0.0,1.0
2009-01-20,13.01,14.26,12.8401,14.21,71800,13.01,14.26,12.8401,14.21,71800,0.0,1.0
2009-01-21,14.08,14.1799,12.98,13.17,61200,14.08,14.1799,12.98,13.17,61200,0.0,1.0
2009-01-22,13.51,13.9273,13.2,13.72,50300,13.51,13.9273,13.2,13.72,50300,0.0,1.0
2009-01-23,13.49,13.98,13.01,13.18,45000,13.49,13.98,13.01,13.18,45000,0.0,1.0
2009-01-26,13.51,13.97,13.39,13.55,67600,13.51,13.97,13.39,13.55,67600,0.0,1.0
2009-01-27,13.6,13.94,13.27,13.53,59600,13.6,13.94,13.27,13.53,59600,0.0,1.0
2009-01-28,14.05,14.44,13.88,13.88,92000,14.05,14.44,13.88,13.88,92000,0.0,1.0
2009-01-29,13.74,14.07,13.7,13.91,61100,13.74,14.07,13.7,13.91,61100,0.0,1.0
2009-01-30,13.58,14.2,13.3684,13.93,67100,13.58,14.2,13.3684,13.93,67100,0.0,1.0
2009-02-02,13.96,14.0,13.3,13.83,55600,13.96,14.0,13.3,13.83,55600,0.0,1.0
2009-02-03,14.22,14.44,13.92,14.04,126800,14.22,14.44,13.92,14.04,126800,0.0,1.0
2009-02-04,13.57,14.5,13.32,14.27,206000,13.57,14.5,13.32,14.27,206000,0.0,1.0
2009-02-05,13.93,14.24,13.39,13.5,78900,13.93,14.24,13.39,13.5,78900,0.0,1.0
2009-02-06,14.57,14.65,13.79,13.96,77700,14.57,14.65,13.79,13.96,77700,0.0,1.0
2009-02-09,14.72,14.74,14.3307,14.55,69800,14.72,14.74,14.3307,14.55,69800,0.0,1.0
2009-02-10,13.87,14.93,13.78,14.58,135600,13.87,14.93,13.78,14.58,135600,0.0,1.0
2009-02-11,13.66,14.3841,13.33,13.87,60000,13.66,14.3841,13.33,13.87,60000,0.0,1.0
2009-02-12,13.61,13.77,13.02,13.41,96500,13.61,13.77,13.02,13.41,96500,0.0,1.0
2009-02-13,13.57,13.93,13.34,13.66,71000,13.57,13.93,13.34,13.66,71000,0.0,1.0
2009-02-17,12.69,13.27,12.63,13.27,105700,12.69,13.27,12.63,13.27,105700,0.0,1.0
2009-02-18,13.0,13.11,12.3511,12.74,260100,13.0,13.11,12.3511,12.74,260100,0.0,1.0
2009-02-19,12.73,13.48,12.64,13.12,94400,12.73,13.48,12.64,13.12,94400,0.0,1.0
2009-02-20,12.14,12.51,12.0,12.51,99500,12.14,12.51,12.0,12.51,99500,0.0,1.0
2009-02-23,11.03,12.55,11.0,12.25,134300,11.03,12.55,11.0,12.25,134300,0.0,1.0
2009-02-24,11.62,11.72,10.48,11.04,208500,11.62,11.72,10.48,11.04,208500,0.0,1.0
2009-02-25,10.87,11.93,10.87,11.64,48900,10.87,11.93,10.87,11.64,48900,0.0,1.0
2009-02-26,10.91,11.39,10.82,11.03,84700,10.91,11.39,10.82,11.03,84700,0.0,1.0
2009-02-27,11.41,11.68,10.82,10.82,139200,11.41,11.68,10.82,10.82,139200,0.0,1.0
2009-03-02,10.58,11.49,10.55,11.22,119500,10.58,11.49,10.55,11.22,119500,0.0,1.0
2009-03-03,10.06,10.9943,9.92,10.66,92000,10.06,10.9943,9.92,10.66,92000,0.0,1.0
2009-03-04,11.0,11.2,10.14,10.22,119800,11.0,11.2,10.14,10.22,119800,0.0,1.0
2009-03-05,9.73,10.7799,9.67,10.68,87500,9.73,10.7799,9.67,10.68,87500,0.0,1.0
2009-03-06,9.31,9.881,8.94,9.76,116100,9.31,9.881,8.94,9.76,116100,0.0,1.0
2009-03-09,8.63,9.4499,8.57,9.18,99600,8.63,9.4499,8.57,9.18,99600,0.0,1.0
2009-03-10,9.28,9.34,8.64,8.9,167800,9.28,9.34,8.64,8.9,167800,0.0,1.0
2009-03-11,9.92,12.39,9.91,11.5,386000,9.92,12.39,9.91,11.5,386000,0.0,1.0
2009-03-12,9.91,10.39,9.46,10.13,357800,9.91,10.39,9.46,10.13,357800,0.0,1.0
2009-03-13,9.9,10.38,9.8,9.8,148900,9.9,10.38,9.8,9.8,148900,0.0,1.0
2009-03-16,9.16,10.068,9.08,10.0,212000,9.16,10.068,9.08,10.0,212000,0.0,1.0
2009-03-17,10.0,10.0,8.78,9.16,150600,10.0,10.0,8.78,9.16,150600,0.0,1.0
2009-03-18,9.99,10.23,9.51,10.01,167900,9.99,10.23,9.51,10.01,167900,0.0,1.0
2009-03-19,9.85,10.16,9.7101,10.16,114700,9.85,10.16,9.7101,10.16,114700,0.0,1.0
2009-03-20,9.17,9.96,9.14,9.96,150400,9.17,9.96,9.14,9.96,150400,0.0,1.0
2009-03-23,9.7,9.74,9.26,9.42,193000,9.7,9.74,9.26,9.42,193000,0.0,1.0
2009-03-24,9.56,9.8796,9.37,9.61,108700,9.56,9.8796,9.37,9.61,108700,0.0,1.0
2009-03-25,9.78,9.9199,9.49,9.75,143900,9.78,9.9199,9.49,9.75,143900,0.0,1.0
2009-03-26,9.9,10.19,9.8,10.0,356400,9.9,10.19,9.8,10.0,356400,0.0,1.0
2009-03-27,10.34,10.43,9.75,9.75,151300,10.34,10.43,9.75,9.75,151300,0.0,1.0
2009-03-30,9.98,10.175,9.35,10.01,125700,9.98,10.175,9.35,10.01,125700,0.0,1.0
2009-03-31,10.33,10.69,9.71,10.08,153900,10.33,10.69,9.71,10.08,153900,0.0,1.0
2009-04-01,10.38,10.52,9.52,9.84,185000,10.38,10.52,9.52,9.84,185000,0.0,1.0
2009-04-02,11.32,11.32,10.444,10.61,311400,11.32,11.32,10.444,10.61,311400,0.0,1.0
2009-04-03,11.43,11.4887,11.01,11.21,193300,11.43,11.4887,11.01,11.21,193300,0.0,1.0
2009-04-06,11.42,11.46,10.98,11.14,170200,11.42,11.46,10.98,11.14,170200,0.0,1.0
2009-04-07,10.79,11.37,10.58,11.21,231700,10.79,11.37,10.58,11.21,231700,0.0,1.0
2009-04-08,11.38,11.39,10.64,10.79,229000,11.38,11.39,10.64,10.79,229000,0.0,1.0
2009-04-09,12.39,12.86,11.75,11.78,220500,12.39,12.86,11.75,11.78,220500,0.0,1.0
2009-04-13,12.31,12.88,12.0,12.17,198200,12.31,12.88,12.0,12.17,198200,0.0,1.0
2009-04-14,12.04,12.4,11.82,12.38,303100,12.04,12.4,11.82,12.38,303100,0.0,1.0
2009-04-15,12.11,12.24,11.78,11.94,191100,12.11,12.24,11.78,11.94,191100,0.0,1.0
2009-04-16,12.85,12.94,12.26,12.26,136400,12.85,12.94,12.26,12.26,136400,0.0,1.0
2009-04-17,12.64,13.01,12.52,12.92,115200,12.64,13.01,12.52,12.92,115200,0.0,1.0
2009-04-20,12.42,12.49,12.0,12.18,170000,12.42,12.49,12.0,12.18,170000,0.0,1.0
2009-04-21,12.82,12.9,12.11,12.45,272400,12.82,12.9,12.11,12.45,272400,0.0,1.0
2009-04-22,12.61,13.18,12.55,12.64,116300,12.61,13.18,12.55,12.64,116300,0.0,1.0
2009-04-23,12.49,13.0,12.3,12.98,155900,12.49,13.0,12.3,12.98,155900,0.0,1.0
2009-04-24,12.93,13.13,12.63,12.65,81100,12.93,13.13,12.63,12.65,81100,0.0,1.0
2009-04-27,12.55,13.09,12.33,12.64,165600,12.55,13.09,12.33,12.64,165600,0.0,1.0
2009-04-28,12.77,13.05,12.4,12.45,114400,12.77,13.05,12.4,12.45,114400,0.0,1.0
2009-04-29,13.44,13.6,13.0,13.02,108400,13.44,13.6,13.0,13.02,108400,0.0,1.0
2009-04-30,13.28,13.79,13.08,13.57,190100,13.28,13.79,13.08,13.57,190100,0.0,1.0
2009-05-01,13.11,13.68,12.86,13.28,116800,13.11,13.68,12.86,13.28,116800,0.0,1.0
2009-05-04,13.89,14.03,13.31,13.41,116100,13.89,14.03,13.31,13.41,116100,0.0,1.0
2009-05-05,14.09,14.17,13.68,13.8,140600,14.09,14.17,13.68,13.8,140600,0.0,1.0
2009-05-06,14.18,14.44,13.99,14.19,112800,14.18,14.44,13.99,14.19,112800,0.0,1.0
2009-05-07,13.94,14.69,13.69,14.56,96800,13.94,14.69,13.69,14.56,96800,0.0,1.0
2009-05-08,15.05,15.24,14.03,15.03,294300,15.05,15.24,14.03,15.03,294300,0.0,1.0
2009-05-11,15.0,15.2,14.62,14.9,205900,15.0,15.2,14.62,14.9,205900,0.0,1.0
2009-05-12,15.01,15.22,14.66,15.15,130000,15.01,15.22,14.66,15.15,130000,0.0,1.0
2009-05-13,14.1,14.76,13.81,14.75,172600,14.1,14.76,13.81,14.75,172600,0.0,1.0
2009-05-14,14.53,14.7197,13.99,14.33,105400,14.53,14.7197,13.99,14.33,105400,0.0,1.0
2009-05-15,14.48,14.6396,13.82,14.52,126100,14.48,14.6396,13.82,14.52,126100,0.0,1.0
2009-05-18,14.78,14.86,14.53,14.63,72300,14.78,14.86,14.53,14.63,72300,0.0,1.0
2009-05-19,14.68,15.02,14.61,14.89,44400,14.68,15.02,14.61,14.89,44400,0.0,1.0
2009-05-20,14.54,15.05,14.39,14.75,108700,14.54,15.05,14.39,14.75,108700,0.0,1.0
2009-05-21,14.2,14.56,13.92,14.39,107800,14.2,14.56,13.92,14.39,107800,0.0,1.0
2009-05-22,14.1,14.6741,13.57,14.25,65000,14.1,14.6741,13.57,14.25,65000,0.0,1.0
2009-05-26,14.5,14.69,13.5,13.92,92000,14.5,14.69,13.5,13.92,92000,0.0,1.0
2009-05-27,14.27,14.85,14.26,14.5,86300,14.27,14.85,14.26,14.5,86300,0.0,1.0
2009-05-28,14.56,14.65,13.95,14.4,56500,14.56,14.65,13.95,14.4,56500,0.0,1.0
2009-05-29,14.8,14.92,14.41,14.67,104900,14.8,14.92,14.41,14.67,104900,0.0,1.0
2009-06-01,15.3,15.48,14.83,15.0,171500,15.3,15.48,14.83,15.0,171500,0.0,1.0
2009-06-02,15.33,15.58,15.0,15.05,119700,15.33,15.58,15.0,15.05,119700,0.0,1.0
2009-06-03,15.59,15.714,15.18,15.18,184700,15.59,15.714,15.18,15.18,184700,0.0,1.0
2009-06-04,15.89,15.94,15.55,15.76,114600,15.89,15.94,15.55,15.76,114600,0.0,1.0
2009-06-05,16.07,16.1,15.79,15.99,99400,16.07,16.1,15.79,15.99,99400,0.0,1.0
2009-06-08,16.15,16.3,15.9,16.07,90200,16.15,16.3,15.9,16.07,90200,0.0,1.0
2009-06-09,15.84,16.29,15.79,16.29,134600,15.84,16.29,15.79,16.29,134600,0.0,1.0
2009-06-10,16.05,16.35,15.63,16.2,138200,16.05,16.35,15.63,16.2,138200,0.0,1.0
2009-06-11,15.99,16.4,15.95,16.05,75600,15.99,16.4,15.95,16.05,75600,0.0,1.0
2009-06-12,16.23,16.34,15.89,16.0,101900,16.23,16.34,15.89,16.0,101900,0.0,1.0
2009-06-15,15.99,16.3,15.82,16.04,80000,15.99,16.3,15.82,16.04,80000,0.0,1.0
2009-06-16,15.71,16.2,15.59,16.14,89300,15.71,16.2,15.59,16.14,89300,0.0,1.0
2009-06-17,15.62,16.2,15.39,15.87,102000,15.62,16.2,15.39,15.87,102000,0.0,1.0
2009-06-18,15.42,15.71,14.95,15.63,115800,15.42,15.71,14.95,15.63,115800,0.0,1.0
2009-06-19,15.37,15.76,15.13,15.6,131400,15.37,15.76,15.13,15.6,131400,0.0,1.0
2009-06-22,14.53,15.74,14.5,15.35,107800,14.53,15.74,14.5,15.35,107800,0.0,1.0
2009-06-23,13.55,14.69,13.39,14.69,146800,13.55,14.69,13.39,14.69,146800,0.0,1.0
2009-06-24,13.25,14.25,13.02,13.74,159400,13.25,14.25,13.02,13.74,159400,0.0,1.0
2009-06-25,13.49,13.71,13.27,13.27,162800,13.49,13.71,13.27,13.27,162800,0.0,1.0
2009-06-26,13.31,13.71,13.27,13.48,559900,13.31,13.71,13.27,13.48,559900,0.0,1.0
2009-06-29,12.97,13.7,12.92,13.32,132600,12.97,13.7,12.92,13.32,132600,0.0,1.0
2009-06-30,11.47,13.37,11.38,13.15,365800,11.47,13.37,11.38,13.15,365800,0.0,1.0
2009-07-01,10.97,11.59,10.72,11.51,328800,10.97,11.59,10.72,11.51,328800,0.0,1.0
2009-07-02,10.61,11.05,10.545,10.9,362100,10.61,11.05,10.545,10.9,362100,0.0,1.0
2009-07-06,10.22,10.74,10.1,10.56,167700,10.22,10.74,10.1,10.56,167700,0.0,1.0
2009-07-07,9.82,10.26,9.72,10.07,211700,9.82,10.26,9.72,10.07,211700,0.0,1.0
2009-07-08,9.57,10.11,9.21,9.8,188000,9.57,10.11,9.21,9.8,188000,0.0,1.0
2009-07-09,9.99,10.13,9.3,9.56,287900,9.99,10.13,9.3,9.56,287900,0.0,1.0
2009-07-10,10.14,10.389,9.86,9.88,128100,10.14,10.389,9.86,9.88,128100,0.0,1.0
2009-07-13,10.11,10.3,9.84,10.16,100600,10.11,10.3,9.84,10.16,100600,0.0,1.0
2009-07-14,9.96,10.15,9.9,10.08,129300,9.96,10.15,9.9,10.08,129300,0.0,1.0
2009-07-15,10.42,10.49,9.8,10.03,303700,10.42,10.49,9.8,10.03,303700,0.0,1.0
2009-07-16,10.75,10.85,10.38,10.38,189100,10.75,10.85,10.38,10.38,189100,0.0,1.0
2009-07-17,10.6,10.9792,10.46,10.77,242100,10.6,10.9792,10.46,10.77,242100,0.0,1.0
2009-07-20,11.22,11.3,10.72,10.72,145600,11.22,11.3,10.72,10.72,145600,0.0,1.0
2009-07-21,11.38,11.45,11.2,11.26,207400,11.38,11.45,11.2,11.26,207400,0.0,1.0
2009-07-22,11.94,11.97,11.21,11.35,149900,11.94,11.97,11.21,11.35,149900,0.0,1.0
2009-07-23,11.9,12.44,11.84,11.88,148300,11.9,12.44,11.84,11.88,148300,0.0,1.0
2009-07-24,11.81,11.94,11.5,11.84,91700,11.81,11.94,11.5,11.84,91700,0.0,1.0
2009-07-27,11.39,11.82,11.28,11.76,113600,11.39,11.82,11.28,11.76,113600,0.0,1.0
2009-07-28,11.58,11.67,11.0,11.33,165600,11.58,11.67,11.0,11.33,165600,0.0,1.0
2009-07-29,11.45,11.62,11.17,11.44,66100,11.45,11.62,11.17,11.44,66100,0.0,1.0
2009-07-30,11.48,11.75,11.35,11.64,108400,11.48,11.75,11.35,11.64,108400,0.0,1.0
2009-07-31,10.14,10.52,10.0,10.03,420900,10.14,10.52,10.0,10.03,420900,0.0,1.0
2009-08-03,10.86,10.98,10.15,10.21,208300,10.86,10.98,10.15,10.21,208300,0.0,1.0
2009-08-04,10.79,11.07,10.65,10.69,161200,10.79,11.07,10.65,10.69,161200,0.0,1.0
2009-08-05,10.18,10.86,10.15,10.79,148500,10.18,10.86,10.15,10.79,148500,0.0,1.0
2009-08-06,10.09,10.57,10.07,10.19,100700,10.09,10.57,10.07,10.19,100700,0.0,1.0
2009-08-07,10.59,10.66,10.21,10.29,107600,10.59,10.66,10.21,10.29,107600,0.0,1.0
2009-08-10,10.29,10.55,10.18,10.49,56600,10.29,10.55,10.18,10.49,56600,0.0,1.0
2009-08-11,9.94,10.27,9.8601,10.2,73700,9.94,10.27,9.8601,10.2,73700,0.0,1.0
2009-08-12,10.52,10.71,9.98,9.98,201700,10.52,10.71,9.98,9.98,201700,0.0,1.0
2009-08-13,10.53,10.7,10.2125,10.54,158300,10.53,10.7,10.2125,10.54,158300,0.0,1.0
2009-08-14,10.36,10.72,10.08,10.48,127400,10.36,10.72,10.08,10.48,127400,0.0,1.0
2009-08-17,10.15,10.22,9.84,10.09,85500,10.15,10.22,9.84,10.09,85500,0.0,1.0
2009-08-18,10.22,10.45,10.06,10.18,51200,10.22,10.45,10.06,10.18,51200,0.0,1.0
2009-08-19,10.53,10.54,10.03,10.03,37500,10.53,10.54,10.03,10.03,37500,0.0,1.0
2009-08-20,10.6,10.7,10.27,10.44,128400,10.6,10.7,10.27,10.44,128400,0.0,1.0
2009-08-21,10.7,11.15,10.54,10.74,139400,10.7,11.15,10.54,10.74,139400,0.0,1.0
2009-08-24,10.91,11.09,10.6,10.64,107600,10.91,11.09,10.6,10.64,107600,0.0,1.0
2009-08-25,10.79,10.98,10.75,10.91,115300,10.79,10.98,10.75,10.91,115300,0.0,1.0
2009-08-26,10.79,10.97,10.64,10.75,61300,10.79,10.97,10.64,10.75,61300,0.0,1.0
2009-08-27,10.96,11.0,10.665,10.81,39700,10.96,11.0,10.665,10.81,39700,0.0,1.0
2009-08-28,10.98,11.07,10.77,11.07,31900,10.98,11.07,10.77,11.07,31900,0.0,1.0
2009-08-31,10.61,10.88,10.51,10.88,69800,10.61,10.88,10.51,10.88,69800,0.0,1.0
2009-09-01,10.27,10.87,10.13,10.51,138900,10.27,10.87,10.13,10.51,138900,0.0,1.0
2009-09-02,10.1,10.27,10.0201,10.16,69900,10.1,10.27,10.0201,10.16,69900,0.0,1.0
2009-09-03,10.28,10.36,10.15,10.19,112300,10.28,10.36,10.15,10.19,112300,0.0,1.0
2009-09-04,10.19,10.36,10.17,10.25,48100,10.19,10.36,10.17,10.25,48100,0.0,1.0
2009-09-08,10.53,10.6,10.25,10.34,81900,10.53,10.6,10.25,10.34,81900,0.0,1.0
2009-09-09,10.97,11.0,10.37,10.49,99600,10.97,11.0,10.37,10.49,99600,0.0,1.0
2009-09-10,11.11,11.12,10.86,10.93,37300,11.11,11.12,10.86,10.93,37300,0.0,1.0
2009-09-11,11.39,11.6,11.14,11.15,50200,11.39,11.6,11.14,11.15,50200,0.0,1.0
2009-09-14,11.48,11.62,11.15,11.3,33700,11.48,11.62,11.15,11.3,33700,0.0,1.0
2009-09-15,11.66,11.7199,11.21,11.48,91200,11.66,11.7199,11.21,11.48,91200,0.0,1.0
2009-09-16,11.91,12.04,11.56,11.7,213400,11.91,12.04,11.56,11.7,213400,0.0,1.0
2009-09-17,11.92,12.053,11.57,11.79,127600,11.92,12.053,11.57,11.79,127600,0.0,1.0
2009-09-18,11.82,11.96,11.561,11.96,79300,11.82,11.96,11.561,11.96,79300,0.0,1.0
2009-09-21,11.58,11.79,11.354,11.65,74100,11.58,11.79,11.354,11.65,74100,0.0,1.0
2009-09-22,11.51,11.7,11.42,11.7,45500,11.51,11.7,11.42,11.7,45500,0.0,1.0
2009-09-23,11.45,11.63,11.45,11.51,35400,11.45,11.63,11.45,11.51,35400,0.0,1.0
2009-09-24,11.04,11.49,10.7806,11.46,69100,11.04,11.49,10.7806,11.46,69100,0.0,1.0
2009-09-25,11.16,11.16,10.7601,10.95,31200,11.16,11.16,10.7601,10.95,31200,0.0,1.0
2009-09-28,11.61,11.61,11.13,11.19,50500,11.61,11.61,11.13,11.19,50500,0.0,1.0
2009-09-29,11.45,11.78,11.435,11.66,55100,11.45,11.78,11.435,11.66,55100,0.0,1.0
2009-09-30,11.15,11.539,11.06,11.52,88600,11.15,11.539,11.06,11.52,88600,0.0,1.0
2009-10-01,10.9,11.14,10.9,11.14,54700,10.9,11.14,10.9,11.14,54700,0.0,1.0
2009-10-02,10.93,11.03,10.772,10.89,39100,10.93,11.03,10.772,10.89,39100,0.0,1.0
2009-10-05,11.16,11.289,10.91,10.94,35000,11.16,11.289,10.91,10.94,35000,0.0,1.0
2009-10-06,11.47,11.6694,11.171,11.27,39900,11.47,11.6694,11.171,11.27,39900,0.0,1.0
2009-10-07,11.65,11.68,11.45,11.45,32000,11.65,11.68,11.45,11.45,32000,0.0,1.0
2009-10-08,11.78,11.99,11.73,11.78,38300,11.78,11.99,11.73,11.78,38300,0.0,1.0
2009-10-09,11.9,11.93,11.8,11.83,17200,11.9,11.93,11.8,11.83,17200,0.0,1.0
2009-10-12,11.63,11.88,11.4301,11.88,12200,11.63,11.88,11.4301,11.88,12200,0.0,1.0
2009-10-13,11.48,11.72,11.36,11.55,15700,11.48,11.72,11.36,11.55,15700,0.0,1.0
2009-10-14,11.74,11.79,11.52,11.52,40800,11.74,11.79,11.52,11.52,40800,0.0,1.0
2009-10-15,11.65,11.74,11.24,11.55,81200,11.65,11.74,11.24,11.55,81200,0.0,1.0
2009-10-16,11.7,11.78,11.46,11.59,46000,11.7,11.78,11.46,11.59,46000,0.0,1.0
2009-10-19,12.07,12.07,11.49,11.7,71400,12.07,12.07,11.49,11.7,71400,0.0,1.0
2009-10-20,11.74,12.07,11.59,12.05,50200,11.74,12.07,11.59,12.05,50200,0.0,1.0
2009-10-21,12.2,12.47,11.65,11.65,86200,12.2,12.47,11.65,11.65,86200,0.0,1.0
2009-10-22,12.17,12.39,11.964,12.23,22400,12.17,12.39,11.964,12.23,22400,0.0,1.0
2009-10-23,11.83,12.31,11.77,12.15,27400,11.83,12.31,11.77,12.15,27400,0.0,1.0
2009-10-26,11.83,12.39,11.6501,11.81,85500,11.83,12.39,11.6501,11.81,85500,0.0,1.0
2009-10-27,11.89,12.06,11.6501,11.81,38200,11.89,12.06,11.6501,11.81,38200,0.0,1.0
2009-10-28,11.25,11.89,11.23,11.81,59900,11.25,11.89,11.23,11.81,59900,0.0,1.0
2009-10-29,11.61,11.74,11.26,11.26,54500,11.61,11.74,11.26,11.26,54500,0.0,1.0
2009-10-30,11.48,11.7299,11.0924,11.57,62700,11.48,11.7299,11.0924,11.57,62700,0.0,1.0
2009-11-02,11.69,11.71,11.37,11.5,33200,11.69,11.71,11.37,11.5,33200,0.0,1.0
2009-11-03,11.6,12.47,11.1001,12.47,59800,11.6,12.47,11.1001,12.47,59800,0.0,1.0
2009-11-04,11.04,11.63,11.01,11.63,50900,11.04,11.63,11.01,11.63,50900,0.0,1.0
2009-11-05,10.96,11.2,10.52,11.2,70600,10.96,11.2,10.52,11.2,70600,0.0,1.0
2009-11-06,10.69,10.83,10.5,10.83,58500,10.69,10.83,10.5,10.83,58500,0.0,1.0
2009-11-09,11.48,11.5,10.48,10.73,165600,11.48,11.5,10.48,10.73,165600,0.0,1.0
2009-11-10,11.6,11.98,11.46,11.46,74700,11.6,11.98,11.46,11.46,74700,0.0,1.0
2009-11-11,12.03,12.08,11.69,11.69,74800,12.03,12.08,11.69,11.69,74800,0.0,1.0
2009-11-12,11.65,12.0,11.62,12.0,41200,11.65,12.0,11.62,12.0,41200,0.0,1.0
2009-11-13,11.44,11.69,11.33,11.69,61900,11.44,11.69,11.33,11.69,61900,0.0,1.0
2009-11-16,11.99,12.03,11.5,11.5,45600,11.99,12.03,11.5,11.5,45600,0.0,1.0
2009-11-17,12.5,12.71,12.06,12.1,102100,12.5,12.71,12.06,12.1,102100,0.0,1.0
2009-11-18,12.59,12.66,12.44,12.5,36200,12.59,12.66,12.44,12.5,36200,0.0,1.0
2009-11-19,12.15,12.45,12.11,12.45,30300,12.15,12.45,12.11,12.45,30300,0.0,1.0
2009-11-20,12.04,12.24,11.84,12.01,45700,12.04,12.24,11.84,12.01,45700,0.0,1.0
2009-11-23,12.13,12.45,12.0401,12.24,21700,12.13,12.45,12.0401,12.24,21700,0.0,1.0
2009-11-24,11.96,12.15,11.85,12.1,24700,11.96,12.15,11.85,12.1,24700,0.0,1.0
2009-11-25,11.78,12.174,11.78,12.05,16300,11.78,12.174,11.78,12.05,16300,0.0,1.0
2009-11-27,11.46,11.52,11.17,11.5,24200,11.46,11.52,11.17,11.5,24200,0.0,1.0
2009-11-30,11.92,11.96,11.35,11.45,40100,11.92,11.96,11.35,11.45,40100,0.0,1.0
2009-12-01,11.96,12.26,11.87,12.03,59700,11.96,12.26,11.87,12.03,59700,0.0,1.0
2009-12-02,11.88,12.14,11.8,11.91,33300,11.88,12.14,11.8,11.91,33300,0.0,1.0
2009-12-03,11.86,12.09,11.7,12.03,38700,11.86,12.09,11.7,12.03,38700,0.0,1.0
2009-12-04,12.39,12.4,12.1,12.13,27400,12.39,12.4,12.1,12.13,27400,0.0,1.0
2009-12-07,12.14,12.41,11.58,12.35,19700,12.14,12.41,11.58,12.35,19700,0.0,1.0
2009-12-08,12.07,12.25,11.79,12.0,33100,12.07,12.25,11.79,12.0,33100,0.0,1.0
2009-12-09,11.97,12.17,11.83,12.17,25100,11.97,12.17,11.83,12.17,25100,0.0,1.0
2009-12-10,11.8,12.19,11.75,11.98,22600,11.8,12.19,11.75,11.98,22600,0.0,1.0
2009-12-11,11.86,11.98,11.66,11.85,20300,11.86,11.98,11.66,11.85,20300,0.0,1.0
2009-12-14,12.12,12.18,11.85,11.9,7300,12.12,12.18,11.85,11.9,7300,0.0,1.0
2009-12-15,11.75,12.07,11.74,12.05,59100,11.75,12.07,11.74,12.05,59100,0.0,1.0
2009-12-16,12.07,12.23,11.615,11.81,66600,12.07,12.23,11.615,11.81,66600,0.0,1.0
2009-12-17,12.02,12.2,12.0,12.0,28500,12.02,12.2,12.0,12.0,28500,0.0,1.0
2009-12-18,12.0,12.48,12.0,12.13,135000,12.0,12.48,12.0,12.13,135000,0.0,1.0
2009-12-21,12.47,12.52,11.94,12.04,41100,12.47,12.52,11.94,12.04,41100,0.0,1.0
2009-12-22,12.9,12.97,12.45,12.45,40000,12.9,12.97,12.45,12.45,40000,0.0,1.0
2009-12-23,12.93,12.99,12.68,12.98,33000,12.93,12.99,12.68,12.98,33000,0.0,1.0
2009-12-24,13.02,13.17,12.91,12.96,7900,13.02,13.17,12.91,12.96,7900,0.0,1.0
2009-12-28,13.36,13.36,12.0525,13.13,28000,13.36,13.36,12.0525,13.13,28000,0.0,1.0
2009-12-29,13.16,13.35,13.061,13.35,38000,13.16,13.35,13.061,13.35,38000,0.0,1.0
2009-12-30,13.27,13.3499,13.01,13.07,38200,13.27,13.3499,13.01,13.07,38200,0.0,1.0
2009-12-31,13.07,13.29,13.07,13.22,31000,13.07,13.29,13.07,13.22,31000,0.0,1.0
2010-01-04,13.28,13.37,13.08,13.26,20700,13.28,13.37,13.08,13.26,20700,0.0,1.0
2010-01-05,13.31,13.41,13.2,13.2,30600,13.31,13.41,13.2,13.2,30600,0.0,1.0
2010-01-06,13.31,13.36,13.1,13.2,32300,13.31,13.36,13.1,13.2,32300,0.0,1.0
2010-01-07,13.17,13.31,12.9,13.16,17400,13.17,13.31,12.9,13.16,17400,0.0,1.0
2010-01-08,13.09,13.24,12.88,13.16,17100,13.09,13.24,12.88,13.16,17100,0.0,1.0
2010-01-11,13.13,13.14,12.9,13.12,20400,13.13,13.14,12.9,13.12,20400,0.0,1.0
2010-01-12,13.1,13.21,12.97,13.05,18400,13.1,13.21,12.97,13.05,18400,0.0,1.0
2010-01-13,13.34,13.48,13.01,13.18,28800,13.34,13.48,13.01,13.18,28800,0.0,1.0
2010-01-14,13.48,13.51,13.22,13.3,31900,13.48,13.51,13.22,13.3,31900,0.0,1.0
2010-01-15,13.43,13.53,13.16,13.53,40400,13.43,13.53,13.16,13.53,40400,0.0,1.0
2010-01-19,13.59,13.59,13.0,13.42,10639,13.59,13.59,13.0,13.42,10639,0.0,1.0
2010-01-20,13.32,13.51,13.28,13.44,5957,13.32,13.51,13.28,13.44,5957,0.0,1.0
2010-01-21,13.1,13.34,13.03,13.34,25700,13.1,13.34,13.03,13.34,25700,0.0,1.0
2010-01-22,12.95,13.26,12.83,13.07,48000,12.95,13.26,12.83,13.07,48000,0.0,1.0
2010-01-25,12.89,13.07,12.63,13.05,53100,12.89,13.07,12.63,13.05,53100,0.0,1.0
2010-01-26,13.0,13.4,12.6,12.81,28300,13.0,13.4,12.6,12.81,28300,0.0,1.0
2010-01-27,13.19,13.23,12.36,12.91,22900,13.19,13.23,12.36,12.91,22900,0.0,1.0
2010-01-28,13.04,13.19,12.95,13.18,46800,13.04,13.19,12.95,13.18,46800,0.0,1.0
2010-01-29,13.09,13.27,12.88,13.12,94600,13.09,13.27,12.88,13.12,94600,0.0,1.0
2010-02-01,13.24,13.33,12.82,13.07,35700,13.24,13.33,12.82,13.07,35700,0.0,1.0
2010-02-02,12.88,13.21,12.64,13.21,45600,12.88,13.21,12.64,13.21,45600,0.0,1.0
2010-02-03,12.49,12.76,12.38,12.76,41800,12.49,12.76,12.38,12.76,41800,0.0,1.0
2010-02-04,12.07,12.48,11.99,12.43,62300,12.07,12.48,11.99,12.43,62300,0.0,1.0
2010-02-05,11.79,11.93,11.3001,11.87,29100,11.79,11.93,11.3001,11.87,29100,0.0,1.0
2010-02-08,11.6,11.93,11.35,11.35,38700,11.6,11.93,11.35,11.35,38700,0.0,1.0
2010-02-09,11.66,11.9799,11.59,11.77,28600,11.66,11.9799,11.59,11.77,28600,0.0,1.0
2010-02-10,11.65,11.99,11.45,11.58,102900,11.65,11.99,11.45,11.58,102900,0.0,1.0
2010-02-11,11.73,11.77,11.44,11.58,26200,11.73,11.77,11.44,11.58,26200,0.0,1.0
2010-02-12,11.42,11.63,11.33,11.63,79900,11.42,11.63,11.33,11.63,79900,0.0,1.0
2010-02-16,11.6,11.73,11.47,11.68,22800,11.6,11.73,11.47,11.68,22800,0.0,1.0
2010-02-17,11.79,11.8325,11.62,11.67,32200,11.79,11.8325,11.62,11.67,32200,0.0,1.0
2010-02-18,11.94,11.94,11.49,11.74,17200,11.94,11.94,11.49,11.74,17200,0.0,1.0
2010-02-19,11.44,11.94,11.41,11.94,43800,11.44,11.94,11.41,11.94,43800,0.0,1.0
2010-02-22,11.53,11.75,11.48,11.62,21400,11.53,11.75,11.48,11.62,21400,0.0,1.0
2010-02-23,11.03,11.68,10.96,11.59,36000,11.03,11.68,10.96,11.59,36000,0.0,1.0
2010-02-24,11.45,11.46,11.04,11.04,28000,11.45,11.46,11.04,11.04,28000,0.0,1.0
2010-02-25,11.37,11.37,11.12,11.26,18500,11.37,11.37,11.12,11.26,18500,0.0,1.0
2010-02-26,10.83,11.5385,10.81,11.34,65700,10.83,11.5385,10.81,11.34,65700,0.0,1.0
2010-03-01,10.94,11.03,10.75,10.92,106100,10.94,11.03,10.75,10.92,106100,0.0,1.0
2010-03-02,11.01,11.05,10.94,10.94,54600,11.01,11.05,10.94,10.94,54600,0.0,1.0
2010-03-03,10.98,11.09,10.95,11.08,45400,10.98,11.09,10.95,11.08,45400,0.0,1.0
2010-03-04,10.99,11.0,10.88,11.0,33700,10.99,11.0,10.88,11.0,33700,0.0,1.0
2010-03-05,11.03,11.08,10.96,11.0,74200,11.03,11.08,10.96,11.0,74200,0.0,1.0
2010-03-08,11.34,11.4,11.09,11.1,70700,11.34,11.4,11.09,11.1,70700,0.0,1.0
2010-03-09,11.42,11.5,11.28,11.36,96400,11.42,11.5,11.28,11.36,96400,0.0,1.0
2010-03-10,12.2,12.2,11.52,11.52,88600,12.2,12.2,11.52,11.52,88600,0.0,1.0
2010-03-11,12.08,12.22,12.02,12.18,27500,12.08,12.22,12.02,12.18,27500,0.0,1.0
2010-03-12,11.97,12.16,11.91,12.09,40800,11.97,12.16,11.91,12.09,40800,0.0,1.0
2010-03-15,12.01,12.08,11.95,12.0,28300,12.01,12.08,11.95,12.0,28300,0.0,1.0
2010-03-16,11.9,12.05,11.83,12.05,132200,11.9,12.05,11.83,12.05,132200,0.0,1.0
2010-03-17,11.53,12.02,11.47,11.96,162000,11.53,12.02,11.47,11.96,162000,0.0,1.0
2010-03-18,11.28,11.53,11.28,11.53,34300,11.28,11.53,11.28,11.53,34300,0.0,1.0
2010-03-19,11.25,11.37,11.2,11.37,95000,11.25,11.37,11.2,11.37,95000,0.0,1.0
2010-03-22,11.2,11.28,11.15,11.15,90500,11.2,11.28,11.15,11.15,90500,0.0,1.0
2010-03-23,12.08,12.15,11.0,11.16,216600,12.08,12.15,11.0,11.16,216600,0.0,1.0
2010-03-24,12.33,12.42,11.11,11.99,77300,12.33,12.42,11.11,11.99,77300,0.0,1.0
2010-03-25,12.05,12.66,12.04,12.42,63400,12.05,12.66,12.04,12.42,63400,0.0,1.0
2010-03-26,12.26,12.31,12.14,12.14,35700,12.26,12.31,12.14,12.14,35700,0.0,1.0
2010-03-29,12.59,12.75,12.32,12.32,91200,12.59,12.75,12.32,12.32,91200,0.0,1.0
2010-03-30,12.71,12.75,12.426,12.65,57200,12.71,12.75,12.426,12.65,57200,0.0,1.0
2010-03-31,12.77,12.94,12.57,12.65,84500,12.77,12.94,12.57,12.65,84500,0.0,1.0
2010-04-01,12.64,13.0,12.57,12.9,32300,12.64,13.0,12.57,12.9,32300,0.0,1.0
2010-04-05,13.23,13.23,12.56,12.72,92000,13.23,13.23,12.56,12.72,92000,0.0,1.0
2010-04-06,13.39,13.47,13.02,13.23,51500,13.39,13.47,13.02,13.23,51500,0.0,1.0
2010-04-07,14.18,14.21,13.26,13.34,101400,14.18,14.21,13.26,13.34,101400,0.0,1.0
2010-04-08,13.88,14.14,13.715,14.09,49600,13.88,14.14,13.715,14.09,49600,0.0,1.0
2010-04-09,13.61,13.92,13.41,13.92,46800,13.61,13.92,13.41,13.92,46800,0.0,1.0
2010-04-12,13.67,13.9,13.55,13.58,47400,13.67,13.9,13.55,13.58,47400,0.0,1.0
2010-04-13,14.31,14.38,13.61,13.61,63300,14.31,14.38,13.61,13.61,63300,0.0,1.0
2010-04-14,15.14,15.15,14.34,14.34,72300,15.14,15.15,14.34,14.34,72300,0.0,1.0
2010-04-15,15.53,15.69,14.95,15.15,90500,15.53,15.69,14.95,15.15,90500,0.0,1.0
2010-04-16,14.96,15.6,14.66,15.46,90900,14.96,15.6,14.66,15.46,90900,0.0,1.0
2010-04-19,14.89,15.1,14.63,14.86,32400,14.89,15.1,14.63,14.86,32400,0.0,1.0
2010-04-20,15.2,15.46,14.98,14.98,33300,15.2,15.46,14.98,14.98,33300,0.0,1.0
2010-04-21,14.75,15.31,14.68,15.31,41100,14.75,15.31,14.68,15.31,41100,0.0,1.0
2010-04-22,15.49,15.51,14.51,14.65,40200,15.49,15.51,14.51,14.65,40200,0.0,1.0
2010-04-23,15.76,15.8,15.36,15.54,43100,15.76,15.8,15.36,15.54,43100,0.0,1.0
2010-04-26,15.69,16.3985,15.63,15.77,42700,15.69,16.3985,15.63,15.77,42700,0.0,1.0
2010-04-27,15.12,16.0486,14.93,15.69,114800,15.12,16.0486,14.93,15.69,114800,0.0,1.0
2010-04-28,15.78,15.92,15.09,15.26,41100,15.78,15.92,15.09,15.26,41100,0.0,1.0
2010-04-29,16.78,16.87,15.72,15.78,70200,16.78,16.87,15.72,15.78,70200,0.0,1.0
2010-04-30,16.59,17.36,16.41,16.96,123400,16.59,17.36,16.41,16.96,123400,0.0,1.0
2010-05-03,16.49,16.88,16.36,16.75,78600,16.49,16.88,16.36,16.75,78600,0.0,1.0
2010-05-04,17.34,17.48,16.16,16.35,130400,17.34,17.48,16.16,16.35,130400,0.0,1.0
2010-05-05,17.18,17.53,16.95,17.37,63000,17.18,17.53,16.95,17.37,63000,0.0,1.0
2010-05-06,17.18,17.18,17.18,17.18,126600,17.18,17.18,17.18,17.18,126600,0.0,1.0
2010-05-07,14.96,16.79,14.95,16.79,65600,14.96,16.79,14.95,16.79,65600,0.0,1.0
2010-05-10,16.29,16.65,15.5501,15.87,65900,16.29,16.65,15.5501,15.87,65900,0.0,1.0
2010-05-11,16.05,16.72,15.95,16.04,79400,16.05,16.72,15.95,16.04,79400,0.0,1.0
2010-05-12,17.38,17.4,16.025,16.06,45600,17.38,17.4,16.025,16.06,45600,0.0,1.0
2010-05-13,17.83,17.87,16.74,17.28,39600,17.83,17.87,16.74,17.28,39600,0.0,1.0
2010-05-14,17.49,17.98,17.49,17.65,100600,17.49,17.98,17.49,17.65,100600,0.0,1.0
2010-05-17,17.7,17.71,17.2925,17.55,98300,17.7,17.71,17.2925,17.55,98300,0.0,1.0
2010-05-18,17.05,17.97,16.93,17.85,81000,17.05,17.97,16.93,17.85,81000,0.0,1.0
2010-05-19,16.96,17.049,16.43,16.97,42600,16.96,17.049,16.43,16.97,42600,0.0,1.0
2010-05-20,15.72,16.62,15.63,16.62,82400,15.72,16.62,15.63,16.62,82400,0.0,1.0
2010-05-21,16.17,16.46,15.42,15.42,72000,16.17,16.46,15.42,15.42,72000,0.0,1.0
2010-05-24,15.7,16.3,15.56,16.25,66600,15.7,16.3,15.56,16.25,66600,0.0,1.0
2010-05-25,15.27,15.33,14.42,15.03,95200,15.27,15.33,14.42,15.03,95200,0.0,1.0
2010-05-26,15.31,16.13,15.23,15.44,60900,15.31,16.13,15.23,15.44,60900,0.0,1.0
2010-05-27,16.02,16.17,15.49,15.7,35442,16.02,16.17,15.49,15.7,35442,0.0,1.0
2010-05-28,15.61,16.25,15.53,16.02,54182,15.61,16.25,15.53,16.02,54182,0.0,1.0
2010-06-01,14.63,15.62,14.6,15.52,91600,14.63,15.62,14.6,15.52,91600,0.0,1.0
2010-06-02,15.44,15.52,14.47,14.63,94600,15.44,15.52,14.47,14.63,94600,0.0,1.0
2010-06-03,15.75,15.77,15.26,15.4,133700,15.75,15.77,15.26,15.4,133700,0.0,1.0
2010-06-04,14.97,16.01,14.92,15.41,111100,14.97,16.01,14.92,15.41,111100,0.0,1.0
2010-06-07,14.14,15.15,14.07,15.11,70400,14.14,15.15,14.07,15.11,70400,0.0,1.0
2010-06-08,14.04,14.55,13.795,14.38,83800,14.04,14.55,13.795,14.38,83800,0.0,1.0
2010-06-09,14.02,14.55,13.87,14.08,88100,14.02,14.55,13.87,14.08,88100,0.0,1.0
2010-06-10,14.78,14.78,13.93,14.21,63400,14.78,14.78,13.93,14.21,63400,0.0,1.0
2010-06-11,15.03,15.33,14.64,14.64,82900,15.03,15.33,14.64,14.64,82900,0.0,1.0
2010-06-14,14.91,15.52,14.79,15.23,100400,14.91,15.52,14.79,15.23,100400,0.0,1.0
2010-06-15,15.1,15.15,14.18,15.0,222800,15.1,15.15,14.18,15.0,222800,0.0,1.0
2010-06-16,15.42,15.82,14.94,14.94,132000,15.42,15.82,14.94,14.94,132000,0.0,1.0
2010-06-17,15.59,15.89,15.44,15.6,111800,15.59,15.89,15.44,15.6,111800,0.0,1.0
2010-06-18,15.68,15.81,15.39,15.7,147700,15.68,15.81,15.39,15.7,147700,0.0,1.0
2010-06-21,15.87,16.27,15.6,16.02,94600,15.87,16.27,15.6,16.02,94600,0.0,1.0
2010-06-22,14.91,16.12,14.88,15.85,147300,14.91,16.12,14.88,15.85,147300,0.0,1.0
2010-06-23,14.99,15.25,14.7,14.91,51900,14.99,15.25,14.7,14.91,51900,0.0,1.0
2010-06-24,15.14,15.52,14.91,14.98,52500,15.14,15.52,14.91,14.98,52500,0.0,1.0
2010-06-25,15.8,16.29,15.22,15.22,534200,15.8,16.29,15.22,15.22,534200,0.0,1.0
2010-06-28,16.83,16.99,15.61,15.87,89300,16.83,16.99,15.61,15.87,89300,0.0,1.0
2010-06-29,15.94,16.58,15.75,16.5,113800,15.94,16.58,15.75,16.5,113800,0.0,1.0
2010-06-30,15.65,16.439,15.61,15.9,84600,15.65,16.439,15.61,15.9,84600,0.0,1.0
2010-07-01,15.36,15.78,15.14,15.73,77500,15.36,15.78,15.14,15.73,77500,0.0,1.0
2010-07-02,15.33,15.6,15.15,15.5,44300,15.33,15.6,15.15,15.5,44300,0.0,1.0
2010-07-06,15.07,15.91,14.99,15.56,89100,15.07,15.91,14.99,15.56,89100,0.0,1.0
2010-07-07,15.7,15.71,14.84,15.14,70200,15.7,15.71,14.84,15.14,70200,0.0,1.0
2010-07-08,16.6,16.61,15.8,15.91,81500,16.6,16.61,15.8,15.91,81500,0.0,1.0
2010-07-09,16.82,16.91,16.57,16.57,72600,16.82,16.91,16.57,16.57,72600,0.0,1.0
2010-07-12,17.03,17.25,16.65,16.88,75500,17.03,17.25,16.65,16.88,75500,0.0,1.0
2010-07-13,17.42,17.61,17.08,17.33,91800,17.42,17.61,17.08,17.33,91800,0.0,1.0
2010-07-14,17.55,17.58,17.32,17.36,48300,17.55,17.58,17.32,17.36,48300,0.0,1.0
2010-07-15,17.0,17.82,16.85,17.57,123000,17.0,17.82,16.85,17.57,123000,0.0,1.0
2010-07-16,16.94,17.185,16.5704,16.8,97900,16.94,17.185,16.5704,16.8,97900,0.0,1.0
2010-07-19,18.07,18.07,16.75,16.95,94600,18.07,18.07,16.75,16.95,94600,0.0,1.0
2010-07-20,18.07,18.0899,17.27,17.78,82400,18.07,18.0899,17.27,17.78,82400,0.0,1.0
2010-07-21,17.8,18.41,17.68,18.24,84700,17.8,18.41,17.68,18.24,84700,0.0,1.0
2010-07-22,18.5,18.8,17.86,18.15,130400,18.5,18.8,17.86,18.15,130400,0.0,1.0
2010-07-23,19.95,19.98,18.032,18.45,148300,19.95,19.98,18.032,18.45,148300,0.0,1.0
2010-07-26,20.03,20.67,19.91,20.27,337900,20.03,20.67,19.91,20.27,337900,0.0,1.0
2010-07-27,20.02,20.42,19.95,20.16,103600,20.02,20.42,19.95,20.16,103600,0.0,1.0
2010-07-28,19.82,20.28,19.63,19.93,110800,19.82,20.28,19.63,19.93,110800,0.0,1.0
2010-07-29,20.085,20.38,19.785,19.97,105800,20.085,20.38,19.785,19.97,105800,0.0,1.0
2010-07-30,20.53,20.59,19.6,19.8,83600,20.53,20.59,19.6,19.8,83600,0.0,1.0
2010-08-02,20.79,21.59,20.73,20.82,89300,20.79,21.59,20.73,20.82,89300,0.0,1.0
2010-08-03,20.72,21.38,20.5,20.65,91000,20.72,21.38,20.5,20.65,91000,0.0,1.0
2010-08-04,21.05,21.32,20.85,20.92,80700,21.05,21.32,20.85,20.92,80700,0.0,1.0
2010-08-05,20.82,21.15,20.51,20.92,91400,20.82,21.15,20.51,20.92,91400,0.0,1.0
2010-08-06,20.78,20.81,20.01,20.6,96500,20.78,20.81,20.01,20.6,96500,0.0,1.0
2010-08-09,21.0,21.15,20.44,20.76,88400,21.0,21.15,20.44,20.76,88400,0.0,1.0
2010-08-10,20.0,20.69,19.97,20.64,62300,20.0,20.69,19.97,20.64,62300,0.0,1.0
2010-08-11,18.65,19.584,18.52,19.52,122300,18.65,19.584,18.52,19.52,122300,0.0,1.0
2010-08-12,19.04,19.27,18.0,18.46,96200,19.04,19.27,18.0,18.46,96200,0.0,1.0
2010-08-13,18.48,18.9,18.4025,18.9,49400,18.48,18.9,18.4025,18.9,49400,0.0,1.0
2010-08-16,19.65,19.68,18.3,18.31,90400,19.65,19.68,18.3,18.31,90400,0.0,1.0
2010-08-17,20.46,20.63,19.95,19.98,113400,20.46,20.63,19.95,19.98,113400,0.0,1.0
2010-08-18,20.94,21.24,20.14,20.45,83400,20.94,21.24,20.14,20.45,83400,0.0,1.0
2010-08-19,20.05,20.95,20.04,20.95,92000,20.05,20.95,20.04,20.95,92000,0.0,1.0
2010-08-20,19.77,19.96,19.65,19.92,69600,19.77,19.96,19.65,19.92,69600,0.0,1.0
2010-08-23,19.16,19.9482,19.1,19.9099,45400,19.16,19.9482,19.1,19.9099,45400,0.0,1.0
2010-08-24,18.67,19.33,18.601,19.07,88200,18.67,19.33,18.601,19.07,88200,0.0,1.0
2010-08-25,18.31,18.6,17.57,18.6,103900,18.31,18.6,17.57,18.6,103900,0.0,1.0
2010-08-26,18.01,18.44,17.95,18.4,58800,18.01,18.44,17.95,18.4,58800,0.0,1.0
2010-08-27,18.95,19.0,17.77,18.32,42200,18.95,19.0,17.77,18.32,42200,0.0,1.0
2010-08-30,18.21,18.82,18.18,18.77,76700,18.21,18.82,18.18,18.77,76700,0.0,1.0
2010-08-31,18.15,18.415,17.78,18.25,67100,18.15,18.415,17.78,18.25,67100,0.0,1.0
2010-09-01,19.32,19.37,18.24,18.47,45300,19.32,19.37,18.24,18.47,45300,0.0,1.0
2010-09-02,19.49,19.57,19.1,19.19,24100,19.49,19.57,19.1,19.19,24100,0.0,1.0
2010-09-03,19.46,19.73,19.04,19.73,39000,19.46,19.73,19.04,19.73,39000,0.0,1.0
2010-09-07,18.8,19.39,18.59,19.39,32200,18.8,19.39,18.59,19.39,32200,0.0,1.0
2010-09-08,18.87,19.28,18.67,18.67,46400,18.87,19.28,18.67,18.67,46400,0.0,1.0
2010-09-09,18.4,19.2,18.26,19.2,28000,18.4,19.2,18.26,19.2,28000,0.0,1.0
2010-09-10,18.5,18.87,18.22,18.57,31300,18.5,18.87,18.22,18.57,31300,0.0,1.0
2010-09-13,18.61,18.78,18.1,18.78,90700,18.61,18.78,18.1,18.78,90700,0.0,1.0
2010-09-14,19.16,19.23,18.5,18.51,82100,19.16,19.23,18.5,18.51,82100,0.0,1.0
2010-09-15,19.17,19.48,19.02,19.11,99800,19.17,19.48,19.02,19.11,99800,0.0,1.0
2010-09-16,19.18,19.61,19.01,19.22,62000,19.18,19.61,19.01,19.22,62000,0.0,1.0
2010-09-17,19.06,19.48,18.8524,19.43,86700,19.06,19.48,18.8524,19.43,86700,0.0,1.0
2010-09-20,19.68,19.75,19.13,19.17,60200,19.68,19.75,19.13,19.17,60200,0.0,1.0
2010-09-21,19.35,19.96,19.35,19.72,47100,19.35,19.96,19.35,19.72,47100,0.0,1.0
2010-09-22,18.86,19.54,18.46,19.2,62000,18.86,19.54,18.46,19.2,62000,0.0,1.0
2010-09-23,18.27,18.86,18.1,18.6,68800,18.27,18.86,18.1,18.6,68800,0.0,1.0
2010-09-24,19.55,19.57,18.36,18.59,33000,19.55,19.57,18.36,18.59,33000,0.0,1.0
2010-09-27,19.11,19.5,18.84,19.5,30100,19.11,19.5,18.84,19.5,30100,0.0,1.0
2010-09-28,19.5,19.55,18.91,19.26,24300,19.5,19.55,18.91,19.26,24300,0.0,1.0
2010-09-29,19.62,19.745,19.16,19.37,17400,19.62,19.745,19.16,19.37,17400,0.0,1.0
2010-09-30,18.98,19.76,18.84,19.76,246600,18.98,19.76,18.84,19.76,246600,0.0,1.0
2010-10-01,19.18,19.27,18.89,19.23,20000,19.18,19.27,18.89,19.23,20000,0.0,1.0
2010-10-04,18.93,19.16,18.4301,19.06,46300,18.93,19.16,18.4301,19.06,46300,0.0,1.0
2010-10-05,19.43,19.48,18.89,19.22,53700,19.43,19.48,18.89,19.22,53700,0.0,1.0
2010-10-06,19.4,19.45,19.06,19.32,33100,19.4,19.45,19.06,19.32,33100,0.0,1.0
2010-10-07,19.16,19.61,18.995,19.61,25000,19.16,19.61,18.995,19.61,25000,0.0,1.0
2010-10-08,19.24,19.4,18.92,19.19,25400,19.24,19.4,18.92,19.19,25400,0.0,1.0
2010-10-11,19.22,19.4,19.13,19.29,18200,19.22,19.4,19.13,19.29,18200,0.0,1.0
2010-10-12,18.44,19.21,18.3,19.21,44700,18.44,19.21,18.3,19.21,44700,0.0,1.0
2010-10-13,19.1,19.25,18.28,18.52,47600,19.1,19.25,18.28,18.52,47600,0.0,1.0
2010-10-14,18.485,19.01,18.18,19.01,56000,18.485,19.01,18.18,19.01,56000,0.0,1.0
2010-10-15,18.2,18.95,17.86,18.76,76900,18.2,18.95,17.86,18.76,76900,0.0,1.0
2010-10-18,18.19,18.32,17.98,18.2,27200,18.19,18.32,17.98,18.2,27200,0.0,1.0
2010-10-19,17.79,18.3,17.61,17.9,50100,17.79,18.3,17.61,17.9,50100,0.0,1.0
2010-10-20,18.49,18.6,17.88,17.96,50800,18.49,18.6,17.88,17.96,50800,0.0,1.0
2010-10-21,18.32,18.57,17.78,18.57,66100,18.32,18.57,17.78,18.57,66100,0.0,1.0
2010-10-22,18.29,18.57,18.09,18.34,43100,18.29,18.57,18.09,18.34,43100,0.0,1.0
2010-10-25,19.18,19.28,18.3,18.42,110500,19.18,19.28,18.3,18.42,110500,0.0,1.0
2010-10-26,19.26,19.375,18.89,18.96,43100,19.26,19.375,18.89,18.96,43100,0.0,1.0
2010-10-27,19.02,19.24,18.65,19.05,50600,19.02,19.24,18.65,19.05,50600,0.0,1.0
2010-10-28,18.96,19.2,18.65,19.18,46800,18.96,19.2,18.65,19.18,46800,0.0,1.0
2010-10-29,19.04,19.2499,18.91,18.91,32600,19.04,19.2499,18.91,18.91,32600,0.0,1.0
2010-11-01,19.22,19.36,18.8404,19.06,82800,19.22,19.36,18.8404,19.06,82800,0.0,1.0
2010-11-02,20.69,20.7,18.59,19.32,123000,20.69,20.7,18.59,19.32,123000,0.0,1.0
2010-11-03,20.68,20.84,20.26,20.66,30200,20.68,20.84,20.26,20.66,30200,0.0,1.0
2010-11-04,21.0,21.25,20.44,20.99,82500,21.0,21.25,20.44,20.99,82500,0.0,1.0
2010-11-05,21.02,21.14,20.89,20.96,114400,21.02,21.14,20.89,20.96,114400,0.0,1.0
2010-11-08,21.15,21.21,20.79,20.88,20200,21.15,21.21,20.79,20.88,20200,0.0,1.0
2010-11-09,21.23,21.49,20.985,21.08,107400,21.23,21.49,20.985,21.08,107400,0.0,1.0
2010-11-10,21.3,21.5,20.81,21.04,32300,21.3,21.5,20.81,21.04,32300,0.0,1.0
2010-11-11,21.04,21.49,20.59,21.0,28300,21.04,21.49,20.59,21.0,28300,0.0,1.0
2010-11-12,20.87,21.0,20.33,20.76,41300,20.87,21.0,20.33,20.76,41300,0.0,1.0
2010-11-15,20.86,21.12,20.57,20.95,29000,20.86,21.12,20.57,20.95,29000,0.0,1.0
2010-11-16,20.65,20.67,19.95,20.59,67600,20.65,20.67,19.95,20.59,67600,0.0,1.0
2010-11-17,20.69,20.86,20.49,20.65,19700,20.69,20.86,20.49,20.65,19700,0.0,1.0
2010-11-18,21.29,21.5,20.91,21.0,72000,21.29,21.5,20.91,21.0,72000,0.0,1.0
2010-11-19,21.0,21.31,20.81,21.31,60500,21.0,21.31,20.81,21.31,60500,0.0,1.0
2010-11-22,21.25,21.41,20.82,20.95,31200,21.25,21.41,20.82,20.95,31200,0.0,1.0
2010-11-23,20.59,21.05,20.09,20.91,29900,20.59,21.05,20.09,20.91,29900,0.0,1.0
2010-11-24,22.07,22.4,20.94,21.03,74900,22.07,22.4,20.94,21.03,74900,0.0,1.0
2010-11-26,22.38,22.5,21.76,21.9,24000,22.38,22.5,21.76,21.9,24000,0.0,1.0
2010-11-29,22.03,22.22,21.64,22.15,37800,22.03,22.22,21.64,22.15,37800,0.0,1.0
2010-11-30,21.52,22.48,21.45,22.03,71500,21.52,22.48,21.45,22.03,71500,0.0,1.0
2010-12-01,22.36,22.43,21.8,22.0,43100,22.36,22.43,21.8,22.0,43100,0.0,1.0
2010-12-02,23.07,23.1,21.3825,21.3825,50000,23.07,23.1,21.3825,21.3825,50000,0.0,1.0
2010-12-03,23.16,23.56,22.89,22.94,47400,23.16,23.56,22.89,22.94,47400,0.0,1.0
2010-12-06,23.03,23.31,22.71,23.05,50300,23.03,23.31,22.71,23.05,50300,0.0,1.0
2010-12-07,24.04,24.15,23.08,23.4,63500,24.04,24.15,23.08,23.4,63500,0.0,1.0
2010-12-08,23.5,24.19,23.4,24.07,36400,23.5,24.19,23.4,24.07,36400,0.0,1.0
2010-12-09,23.5,23.78,23.15,23.78,35500,23.5,23.78,23.15,23.78,35500,0.0,1.0
2010-12-10,23.6,23.875,23.37,23.63,67500,23.6,23.875,23.37,23.63,67500,0.0,1.0
2010-12-13,23.46,23.71,23.4,23.71,21700,23.46,23.71,23.4,23.71,21700,0.0,1.0
2010-12-14,23.53,23.73,23.16,23.61,29500,23.53,23.73,23.16,23.61,29500,0.0,1.0
2010-12-15,23.38,23.95,23.33,23.95,32500,23.38,23.95,23.33,23.95,32500,0.0,1.0
2010-12-16,23.57,23.86,23.18,23.37,40500,23.57,23.86,23.18,23.37,40500,0.0,1.0
2010-12-17,23.61,23.69,23.24,23.66,48000,23.61,23.69,23.24,23.66,48000,0.0,1.0
2010-12-20,23.59,23.98,23.43,23.72,40900,23.59,23.98,23.43,23.72,40900,0.0,1.0
2010-12-21,24.19,24.2576,23.605,23.78,59100,24.19,24.2576,23.605,23.78,59100,0.0,1.0
2010-12-22,24.29,24.61,24.2,24.34,43100,24.29,24.61,24.2,24.34,43100,0.0,1.0
2010-12-23,23.86,24.4199,23.79,24.31,72400,23.86,24.4199,23.79,24.31,72400,0.0,1.0
2010-12-27,24.0,24.09,23.53,23.89,25900,24.0,24.09,23.53,23.89,25900,0.0,1.0
2010-12-28,24.15,24.21,23.49,24.11,66400,24.15,24.21,23.49,24.11,66400,0.0,1.0
2010-12-29,24.47,24.64,23.98,24.08,56800,24.47,24.64,23.98,24.08,56800,0.0,1.0
2010-12-30,24.29,24.7599,24.22,24.22,27200,24.29,24.7599,24.22,24.22,27200,0.0,1.0
2010-12-31,24.0,24.375,24.0,24.06,26800,24.0,24.375,24.0,24.06,26800,0.0,1.0
2011-01-03,24.57,24.72,24.07,24.28,25800,24.57,24.72,24.07,24.28,25800,0.0,1.0
2011-01-04,24.33,24.72,23.89,24.72,47500,24.33,24.72,23.89,24.72,47500,0.0,1.0
2011-01-05,24.84,24.86,24.21,24.22,33700,24.84,24.86,24.21,24.22,33700,0.0,1.0
2011-01-06,24.25,24.89,23.94,24.89,26000,24.25,24.89,23.94,24.89,26000,0.0,1.0
2011-01-07,24.34,24.47,23.73,24.26,76100,24.34,24.47,23.73,24.26,76100,0.0,1.0
2011-01-10,24.42,24.69,23.75,24.26,105900,24.42,24.69,23.75,24.26,105900,0.0,1.0
2011-01-11,24.42,24.81,24.3,24.67,49000,24.42,24.81,24.3,24.67,49000,0.0,1.0
2011-01-12,24.85,24.97,24.61,24.83,33600,24.85,24.97,24.61,24.83,33600,0.0,1.0
2011-01-13,24.57,24.99,24.37,24.95,43200,24.57,24.99,24.37,24.95,43200,0.0,1.0
2011-01-14,24.25,24.87,24.11,24.66,47600,24.25,24.87,24.11,24.66,47600,0.0,1.0
2011-01-18,24.13,24.4,24.0,24.2,39700,24.13,24.4,24.0,24.2,39700,0.0,1.0
2011-01-19,23.44,24.26,23.26,24.16,68000,23.44,24.26,23.26,24.16,68000,0.0,1.0
2011-01-20,23.03,23.49,22.8,23.23,40400,23.03,23.49,22.8,23.23,40400,0.0,1.0
2011-01-21,22.95,23.46,22.9,23.21,45100,22.95,23.46,22.9,23.21,45100,0.0,1.0
2011-01-24,22.53,23.25,22.46,23.03,60300,22.53,23.25,22.46,23.03,60300,0.0,1.0
2011-01-25,22.29,22.65,22.18,22.52,72300,22.29,22.65,22.18,22.52,72300,0.0,1.0
2011-01-26,21.48,22.45,21.37,22.45,88900,21.48,22.45,21.37,22.45,88900,0.0,1.0
2011-01-27,22.16,22.27,21.43,21.51,38700,22.16,22.27,21.43,21.51,38700,0.0,1.0
2011-01-28,21.6,22.19,21.475,22.19,33800,21.6,22.19,21.475,22.19,33800,0.0,1.0
2011-01-31,21.78,21.95,21.45,21.74,58400,21.78,21.95,21.45,21.74,58400,0.0,1.0
2011-02-01,23.3,23.415,21.81,21.9,47300,23.3,23.415,21.81,21.9,47300,0.0,1.0
2011-02-02,23.05,23.33,22.91,23.14,20900,23.05,23.33,22.91,23.14,20900,0.0,1.0
2011-02-03,22.62,23.02,22.43,22.9,40000,22.62,23.02,22.43,22.9,40000,0.0,1.0
2011-02-04,22.73,22.86,22.2,22.58,34500,22.73,22.86,22.2,22.58,34500,0.0,1.0
2011-02-07,23.2,23.36,22.78,22.83,18400,23.2,23.36,22.78,22.83,18400,0.0,1.0
2011-02-08,22.99,23.32,22.84,23.17,16400,22.99,23.32,22.84,23.17,16400,0.0,1.0
2011-02-09,22.54,22.845,22.3,22.81,30900,22.54,22.845,22.3,22.81,30900,0.0,1.0
2011-02-10,22.43,22.71,22.35,22.57,77700,22.43,22.71,22.35,22.57,77700,0.0,1.0
2011-02-11,22.94,22.94,22.27,22.42,29400,22.94,22.94,22.27,22.42,29400,0.0,1.0
2011-02-14,22.76,23.18,22.76,22.87,18600,22.76,23.18,22.76,22.87,18600,0.0,1.0
2011-02-15,22.2,22.73,22.1,22.63,45900,22.2,22.73,22.1,22.63,45900,0.0,1.0
2011-02-16,22.71,22.77,21.94,22.27,88300,22.71,22.77,21.94,22.27,88300,0.0,1.0
2011-02-17,22.82,23.22,22.55,22.56,37700,22.82,23.22,22.55,22.56,37700,0.0,1.0
2011-02-18,22.26,22.98,22.11,22.98,29000,22.26,22.98,22.11,22.98,29000,0.0,1.0
2011-02-22,21.76,22.38,21.75,21.85,35300,21.76,22.38,21.75,21.85,35300,0.0,1.0
2011-02-23,20.75,22.07,20.51,21.76,61100,20.75,22.07,20.51,21.76,61100,0.0,1.0
2011-02-24,20.56,21.2175,20.23,20.74,66400,20.56,21.2175,20.23,20.74,66400,0.0,1.0
2011-02-25,21.08,21.14,20.32,20.67,39300,21.08,21.14,20.32,20.67,39300,0.0,1.0
2011-02-28,21.26,21.36,20.34,21.24,104500,21.26,21.36,20.34,21.24,104500,0.0,1.0
2011-03-01,20.8,21.34,20.54,21.34,160400,20.8,21.34,20.54,21.34,160400,0.0,1.0
2011-03-02,21.61,21.71,20.87,20.87,26800,21.61,21.71,20.87,20.87,26800,0.0,1.0
2011-03-03,22.07,22.27,21.83,21.91,40500,22.07,22.27,21.83,21.91,40500,0.0,1.0
2011-03-04,21.96,22.06,21.56,22.04,30900,21.96,22.06,21.56,22.04,30900,0.0,1.0
2011-03-07,21.18,22.175,21.1,22.15,50400,21.18,22.175,21.1,22.15,50400,0.0,1.0
2011-03-08,21.81,22.16,21.0,21.19,58500,21.81,22.16,21.0,21.19,58500,0.0,1.0
2011-03-09,21.55,21.9198,21.43,21.71,20200,21.55,21.9198,21.43,21.71,20200,0.0,1.0
2011-03-10,20.6,21.1,20.46,21.07,28700,20.6,21.1,20.46,21.07,28700,0.0,1.0
2011-03-11,19.83,20.68,19.83,20.56,44900,19.83,20.68,19.83,20.56,44900,0.0,1.0
2011-03-14,20.19,20.43,19.31,19.83,130200,20.19,20.43,19.31,19.83,130200,0.0,1.0
2011-03-15,19.82,20.19,18.43,19.41,133100,19.82,20.19,18.43,19.41,133100,0.0,1.0
2011-03-16,19.88,20.51,19.47,19.85,64100,19.88,20.51,19.47,19.85,64100,0.0,1.0
2011-03-17,21.98,23.33,20.15,23.33,164000,21.98,23.33,20.15,23.33,164000,0.0,1.0
2011-03-18,21.92,22.25,21.71,22.25,109200,21.92,22.25,21.71,22.25,109200,0.0,1.0
2011-03-21,22.65,22.67,21.92,22.14,77000,22.65,22.67,21.92,22.14,77000,0.0,1.0
2011-03-22,22.43,22.71,22.4,22.65,63300,22.43,22.71,22.4,22.65,63300,0.0,1.0
2011-03-23,22.33,22.49,22.03,22.49,51000,22.33,22.49,22.03,22.49,51000,0.0,1.0
2011-03-24,22.04,22.4,21.86,22.4,48200,22.04,22.4,21.86,22.4,48200,0.0,1.0
2011-03-25,21.9,22.19,21.674,22.14,59400,21.9,22.19,21.674,22.14,59400,0.0,1.0
2011-03-28,22.0,22.15,21.8,22.09,72300,22.0,22.15,21.8,22.09,72300,0.0,1.0
2011-03-29,22.08,22.16,21.95,21.99,85000,22.08,22.16,21.95,21.99,85000,0.0,1.0
2011-03-30,22.32,22.33,22.0,22.26,84700,22.32,22.33,22.0,22.26,84700,0.0,1.0
2011-03-31,23.08,23.12,22.35,22.35,49800,23.08,23.12,22.35,22.35,49800,0.0,1.0
2011-04-01,24.0,24.14,23.25,23.25,120100,24.0,24.14,23.25,23.25,120100,0.0,1.0
2011-04-04,24.17,24.33,23.66,24.0,95100,24.17,24.33,23.66,24.0,95100,0.0,1.0
2011-04-05,24.37,24.48,24.1,24.1,69400,24.37,24.48,24.1,24.1,69400,0.0,1.0
2011-04-06,25.0,25.35,24.48,24.5,265800,25.0,25.35,24.48,24.5,265800,0.0,1.0
2011-04-07,25.13,25.69,25.11,25.13,162400,25.13,25.69,25.11,25.13,162400,0.0,1.0
2011-04-08,25.25,25.91,25.2,25.41,156800,25.25,25.91,25.2,25.41,156800,0.0,1.0
2011-04-11,25.25,26.05,25.2,25.4,132800,25.25,26.05,25.2,25.4,132800,0.0,1.0
2011-04-12,24.4,25.16,24.27,25.16,72300,24.4,25.16,24.27,25.16,72300,0.0,1.0
2011-04-13,24.49,24.86,24.25,24.7,54800,24.49,24.86,24.25,24.7,54800,0.0,1.0
2011-04-14,24.4,24.47,23.28,24.24,88800,24.4,24.47,23.28,24.24,88800,0.0,1.0
2011-04-15,24.73,24.89,24.03,24.35,76700,24.73,24.89,24.03,24.35,76700,0.0,1.0
2011-04-18,24.13,24.6,23.7,24.38,122100,24.13,24.6,23.7,24.38,122100,0.0,1.0
2011-04-19,24.93,25.0,23.81,24.22,137600,24.93,25.0,23.81,24.22,137600,0.0,1.0
2011-04-20,25.65,26.18,25.32,25.32,199800,25.65,26.18,25.32,25.32,199800,0.0,1.0
2011-04-21,25.76,25.91,25.33,25.91,68700,25.76,25.91,25.33,25.91,68700,0.0,1.0
2011-04-25,25.81,26.4,25.23,26.4,202800,25.81,26.4,25.23,26.4,202800,0.0,1.0
2011-04-26,25.89,26.279,25.59,25.72,50300,25.89,26.279,25.59,25.72,50300,0.0,1.0
2011-04-27,25.5,26.04,25.03,25.95,71000,25.5,26.04,25.03,25.95,71000,0.0,1.0
2011-04-28,25.86,25.86,25.06,25.48,56000,25.86,25.86,25.06,25.48,56000,0.0,1.0
2011-04-29,26.25,26.71,25.96,26.0,155000,26.25,26.71,25.96,26.0,155000,0.0,1.0
2011-05-02,26.13,26.56,25.97,26.56,83000,26.13,26.56,25.97,26.56,83000,0.0,1.0
2011-05-03,25.48,26.39,25.43,26.16,90000,25.48,26.39,25.43,26.16,90000,0.0,1.0
2011-05-04,24.9,25.45,24.53,25.45,137700,24.9,25.45,24.53,25.45,137700,0.0,1.0
2011-05-05,25.79,26.56,25.35,25.35,316200,25.79,26.56,25.35,25.35,316200,0.0,1.0
2011-05-06,26.21,26.39,25.75,26.34,84000,26.21,26.39,25.75,26.34,84000,0.0,1.0
2011-05-09,25.97,26.4,25.9,26.19,107000,25.97,26.4,25.9,26.19,107000,0.0,1.0
2011-05-10,26.59,26.65,25.78,26.0,58300,26.59,26.65,25.78,26.0,58300,0.0,1.0
2011-05-11,26.14,26.64,26.04,26.44,57400,26.14,26.64,26.04,26.44,57400,0.0,1.0
2011-05-12,25.9,26.01,25.7,25.81,43100,25.9,26.01,25.7,25.81,43100,0.0,1.0
2011-05-13,25.52,25.85,25.35,25.8,47000,25.52,25.85,25.35,25.8,47000,0.0,1.0
2011-05-16,25.25,25.62,25.14,25.27,49800,25.25,25.62,25.14,25.27,49800,0.0,1.0
2011-05-17,24.55,25.11,24.1729,24.94,49200,24.55,25.11,24.1729,24.94,49200,0.0,1.0
2011-05-18,25.2,25.38,24.32,24.55,44400,25.2,25.38,24.32,24.55,44400,0.0,1.0
2011-05-19,25.51,25.62,24.75,25.27,58000,25.51,25.62,24.75,25.27,58000,0.0,1.0
2011-05-20,25.36,25.38,25.01,25.33,63800,25.36,25.38,25.01,25.33,63800,0.0,1.0
2011-05-23,24.57,25.25,24.49,24.79,44100,24.57,25.25,24.49,24.79,44100,0.0,1.0
2011-05-24,24.34,25.29,24.34,24.83,62100,24.34,25.29,24.34,24.83,62100,0.0,1.0
2011-05-25,25.0,25.21,24.0,24.32,60900,25.0,25.21,24.0,24.32,60900,0.0,1.0
2011-05-26,25.25,25.53,24.64,24.92,62600,25.25,25.53,24.64,24.92,62600,0.0,1.0
2011-05-27,25.5,25.62,25.22,25.43,61900,25.5,25.62,25.22,25.43,61900,0.0,1.0
2011-05-31,25.9,26.05,25.73,25.98,74500,25.9,26.05,25.73,25.98,74500,0.0,1.0
2011-06-01,25.01,26.14,24.76,25.98,88000,25.01,26.14,24.76,25.98,88000,0.0,1.0
2011-06-02,24.58,25.35,24.501,25.02,21600,24.58,25.35,24.501,25.02,21600,0.0,1.0
2011-06-03,24.42,24.52,23.676,24.07,49000,24.42,24.52,23.676,24.07,49000,0.0,1.0
2011-06-06,23.88,24.43,23.54,23.96,116500,23.88,24.43,23.54,23.96,116500,0.0,1.0
2011-06-07,24.12,24.53,23.64,24.01,55100,24.12,24.53,23.64,24.01,55100,0.0,1.0
2011-06-08,23.5,24.16,23.36,24.04,44000,23.5,24.16,23.36,24.04,44000,0.0,1.0
2011-06-09,23.6,24.0,23.075,23.61,44900,23.6,24.0,23.075,23.61,44900,0.0,1.0
2011-06-10,23.0,23.54,22.645,23.42,62900,23.0,23.54,22.645,23.42,62900,0.0,1.0
2011-06-13,22.41,23.33,22.28,23.01,57500,22.41,23.33,22.28,23.01,57500,0.0,1.0
2011-06-14,23.12,23.3694,22.01,22.7,59700,23.12,23.3694,22.01,22.7,59700,0.0,1.0
2011-06-15,23.07,23.3596,22.72,22.72,81700,23.07,23.3596,22.72,22.72,81700,0.0,1.0
2011-06-16,23.42,23.6,22.431,23.08,34800,23.42,23.6,22.431,23.08,34800,0.0,1.0
2011-06-17,23.41,23.82,23.29,23.63,73400,23.41,23.82,23.29,23.63,73400,0.0,1.0
2011-06-20,23.49,24.0,23.25,23.25,61700,23.49,24.0,23.25,23.25,61700,0.0,1.0
2011-06-21,23.78,24.13,23.521,23.82,46900,23.78,24.13,23.521,23.82,46900,0.0,1.0
2011-06-22,23.9,24.01,23.57,23.57,64300,23.9,24.01,23.57,23.57,64300,0.0,1.0
2011-06-23,24.16,24.27,23.421,23.47,59900,24.16,24.27,23.421,23.47,59900,0.0,1.0
2011-06-24,24.07,24.56,23.97,24.21,121700,24.07,24.56,23.97,24.21,121700,0.0,1.0
2011-06-27,24.41,24.82,24.07,24.11,50000,24.41,24.82,24.07,24.11,50000,0.0,1.0
2011-06-28,25.07,25.16,24.43,24.43,48600,25.07,25.16,24.43,24.43,48600,0.0,1.0
2011-06-29,25.05,25.37,24.83,25.06,36600,25.05,25.37,24.83,25.06,36600,0.0,1.0
2011-06-30,25.35,25.8,25.11,25.11,51000,25.35,25.8,25.11,25.11,51000,0.0,1.0
2011-07-01,26.05,26.294,25.44,25.44,44300,26.05,26.294,25.44,25.44,44300,0.0,1.0
2011-07-05,26.06,26.3,25.62,25.95,30600,26.06,26.3,25.62,25.95,30600,0.0,1.0
2011-07-06,26.34,26.448,25.66,25.94,27500,26.34,26.448,25.66,25.94,27500,0.0,1.0
2011-07-07,26.81,26.99,25.501,26.72,37300,26.81,26.99,25.501,26.72,37300,0.0,1.0
2011-07-08,26.81,26.87,25.5,26.31,23300,26.81,26.87,25.5,26.31,23300,0.0,1.0
2011-07-11,26.42,26.6,26.27,26.27,25600,26.42,26.6,26.27,26.27,25600,0.0,1.0
2011-07-12,26.0,26.35,26.0,26.23,20900,26.0,26.35,26.0,26.23,20900,0.0,1.0
2011-07-13,26.5,26.85,26.13,26.13,24400,26.5,26.85,26.13,26.13,24400,0.0,1.0
2011-07-14,26.47,26.95,26.183,26.53,59700,26.47,26.95,26.183,26.53,59700,0.0,1.0
2011-07-15,27.0,27.0,26.44,26.44,60800,27.0,27.0,26.44,26.44,60800,0.0,1.0
2011-07-18,26.4,26.9792,26.126,26.82,40800,26.4,26.9792,26.126,26.82,40800,0.0,1.0
2011-07-19,26.94,27.0,25.5,26.68,32400,26.94,27.0,25.5,26.68,32400,0.0,1.0
2011-07-20,26.71,26.98,26.25,26.98,25800,26.71,26.98,26.25,26.98,25800,0.0,1.0
2011-07-21,27.36,27.43,26.0,26.73,82000,27.36,27.43,26.0,26.73,82000,0.0,1.0
2011-07-22,27.56,27.81,27.24,27.24,81200,27.56,27.81,27.24,27.24,81200,0.0,1.0
2011-07-25,26.84,27.37,26.76,27.08,57000,26.84,27.37,26.76,27.08,57000,0.0,1.0
2011-07-26,26.0,26.9,25.84,26.9,75100,26.0,26.9,25.84,26.9,75100,0.0,1.0
2011-07-27,25.3,26.17,24.72,25.77,63600,25.3,26.17,24.72,25.77,63600,0.0,1.0
2011-07-28,26.9,27.5,25.86,27.5,159600,26.9,27.5,25.86,27.5,159600,0.0,1.0
2011-07-29,27.19,27.49,26.42,26.42,64600,27.19,27.49,26.42,26.42,64600,0.0,1.0
2011-08-01,27.5,27.8,26.82,27.8,120200,27.5,27.8,26.82,27.8,120200,0.0,1.0
2011-08-02,26.41,27.6,26.12,27.22,150100,26.41,27.6,26.12,27.22,150100,0.0,1.0
2011-08-03,26.02,26.47,25.1,26.47,139000,26.02,26.47,25.1,26.47,139000,0.0,1.0
2011-08-04,23.86,25.55,23.51,25.55,107500,23.86,25.55,23.51,25.55,107500,0.0,1.0
2011-08-05,22.81,24.46,21.3,24.15,137700,22.81,24.46,21.3,24.15,137700,0.0,1.0
2011-08-08,20.44,23.27,20.39,21.88,82800,20.44,23.27,20.39,21.88,82800,0.0,1.0
2011-08-09,21.87,24.02,20.0,21.27,119000,21.87,24.02,20.0,21.27,119000,0.0,1.0
2011-08-10,19.88,21.69,19.73,20.99,98000,19.88,21.69,19.73,20.99,98000,0.0,1.0
2011-08-11,21.55,21.93,19.76,20.04,93200,21.55,21.93,19.76,20.04,93200,0.0,1.0
2011-08-12,21.65,22.2,21.34,21.73,46000,21.65,22.2,21.34,21.73,46000,0.0,1.0
2011-08-15,22.54,22.55,21.61,21.93,157100,22.54,22.55,21.61,21.93,157100,0.0,1.0
2011-08-16,22.22,22.56,21.75,22.16,62200,22.22,22.56,21.75,22.16,62200,0.0,1.0
2011-08-17,22.04,22.47,21.38,22.34,54600,22.04,22.47,21.38,22.34,54600,0.0,1.0
2011-08-18,20.52,21.38,20.28,21.25,91300,20.52,21.38,20.28,21.25,91300,0.0,1.0
2011-08-19,20.25,21.14,20.12,20.12,82000,20.25,21.14,20.12,20.12,82000,0.0,1.0
2011-08-22,20.52,21.25,20.03,20.9,75200,20.52,21.25,20.03,20.9,75200,0.0,1.0
2011-08-23,21.36,21.47,20.34,20.69,90700,21.36,21.47,20.34,20.69,90700,0.0,1.0
2011-08-24,22.19,22.4,20.8184,21.19,68200,22.19,22.4,20.8184,21.19,68200,0.0,1.0
2011-08-25,21.26,22.66,21.02,22.57,53500,21.26,22.66,21.02,22.57,53500,0.0,1.0
2011-08-26,22.0,22.17,20.74,21.1,38600,22.0,22.17,20.74,21.1,38600,0.0,1.0
2011-08-29,22.98,23.2,21.94,22.34,58600,22.98,23.2,21.94,22.34,58600,0.0,1.0
2011-08-30,23.77,23.93,22.35,22.86,99100,23.77,23.93,22.35,22.86,99100,0.0,1.0
2011-08-31,24.09,24.4,23.39,23.84,88300,24.09,24.4,23.39,23.84,88300,0.0,1.0
2011-09-01,23.06,24.26,22.991,24.0,65200,23.06,24.26,22.991,24.0,65200,0.0,1.0
2011-09-02,21.52,22.94,21.18,22.54,32000,21.52,22.94,21.18,22.54,32000,0.0,1.0
2011-09-06,21.29,21.35,20.5,20.5,53500,21.29,21.35,20.5,20.5,53500,0.0,1.0
2011-09-07,22.04,22.18,21.39,21.69,41300,22.04,22.18,21.39,21.69,41300,0.0,1.0
2011-09-08,20.96,22.02,20.8015,21.75,46900,20.96,22.02,20.8015,21.75,46900,0.0,1.0
2011-09-09,20.27,21.13,20.05,20.67,37100,20.27,21.13,20.05,20.67,37100,0.0,1.0
2011-09-12,20.52,21.44,19.96,20.01,89700,20.52,21.44,19.96,20.01,89700,0.0,1.0
2011-09-13,21.34,21.59,20.44,20.64,70700,21.34,21.59,20.44,20.64,70700,0.0,1.0
2011-09-14,22.36,22.55,21.415,21.62,61100,22.36,22.55,21.415,21.62,61100,0.0,1.0
2011-09-15,22.58,23.25,22.02,22.78,43000,22.58,23.25,22.02,22.78,43000,0.0,1.0
2011-09-16,22.52,22.74,22.29,22.74,52400,22.52,22.74,22.29,22.74,52400,0.0,1.0
2011-09-19,21.91,22.19,21.4,21.95,34700,21.91,22.19,21.4,21.95,34700,0.0,1.0
2011-09-20,20.58,22.18,20.57,21.93,48900,20.58,22.18,20.57,21.93,48900,0.0,1.0
2011-09-21,19.85,20.89,19.77,20.63,82200,19.85,20.89,19.77,20.63,82200,0.0,1.0
2011-09-22,18.96,19.57,18.74,19.12,204100,18.96,19.57,18.74,19.12,204100,0.0,1.0
2011-09-23,18.42,19.06,18.17,18.93,137300,18.42,19.06,18.17,18.93,137300,0.0,1.0
2011-09-26,19.41,19.52,17.89,18.59,103500,19.41,19.52,17.89,18.59,103500,0.0,1.0
2011-09-27,20.24,20.6364,19.01,20.03,126900,20.24,20.6364,19.01,20.03,126900,0.0,1.0
2011-09-28,19.83,20.48,19.48,20.26,78800,19.83,20.48,19.48,20.26,78800,0.0,1.0
2011-09-29,20.01,20.54,19.51,20.37,40800,20.01,20.54,19.51,20.37,40800,0.0,1.0
2011-09-30,18.83,19.79,18.79,19.57,41400,18.83,19.79,18.79,19.57,41400,0.0,1.0
2011-10-03,17.85,19.11,17.75,18.63,102800,17.85,19.11,17.75,18.63,102800,0.0,1.0
2011-10-04,18.86,18.92,17.01,17.59,97500,18.86,18.92,17.01,17.59,97500,0.0,1.0
2011-10-05,19.24,19.585,18.16,18.81,39800,19.24,19.585,18.16,18.81,39800,0.0,1.0
2011-10-06,19.63,19.85,19.1,19.29,74400,19.63,19.85,19.1,19.29,74400,0.0,1.0
2011-10-07,19.09,19.8,18.99,19.8,98600,19.09,19.8,18.99,19.8,98600,0.0,1.0
2011-10-10,20.05,20.16,19.29,19.6,76800,20.05,20.16,19.29,19.6,76800,0.0,1.0
2011-10-11,20.19,20.335,19.59,19.84,108800,20.19,20.335,19.59,19.84,108800,0.0,1.0
2011-10-12,20.72,20.98,20.35,20.35,51500,20.72,20.98,20.35,20.35,51500,0.0,1.0
2011-10-13,20.92,21.04,20.27,20.52,19900,20.92,21.04,20.27,20.52,19900,0.0,1.0
2011-10-14,21.47,21.71,21.1,21.31,48700,21.47,21.71,21.1,21.31,48700,0.0,1.0
2011-10-17,20.36,21.42,20.31,21.21,42900,20.36,21.42,20.31,21.21,42900,0.0,1.0
2011-10-18,20.72,21.16,20.14,20.54,103600,20.72,21.16,20.14,20.54,103600,0.0,1.0
2011-10-19,20.35,20.99,20.22,20.71,74600,20.35,20.99,20.22,20.71,74600,0.0,1.0
2011-10-20,20.47,20.85,19.86,19.86,25100,20.47,20.85,19.86,19.86,25100,0.0,1.0
2011-10-21,21.49,21.5,20.1,20.95,166200,21.49,21.5,20.1,20.95,166200,0.0,1.0
2011-10-24,22.67,22.82,21.51,21.51,52300,22.67,22.82,21.51,21.51,52300,0.0,1.0
2011-10-25,22.66,23.21,21.98,22.45,66600,22.66,23.21,21.98,22.45,66600,0.0,1.0
2011-10-26,22.88,23.21,22.61,22.9,101400,22.88,23.21,22.61,22.9,101400,0.0,1.0
2011-10-27,24.77,25.88,23.41,23.85,116400,24.77,25.88,23.41,23.85,116400,0.0,1.0
2011-10-28,24.79,25.37,24.45,24.66,63300,24.79,25.37,24.45,24.66,63300,0.0,1.0
2011-10-31,24.98,25.55,24.2,24.77,80500,24.98,25.55,24.2,24.77,80500,0.0,1.0
2011-11-01,23.91,25.05,23.2,23.65,74300,23.91,25.05,23.2,23.65,74300,0.0,1.0
2011-11-02,24.96,25.02,23.53,24.33,82400,24.96,25.02,23.53,24.33,82400,0.0,1.0
2011-11-03,26.5,26.68,24.88,25.5,125500,26.5,26.68,24.88,25.5,125500,0.0,1.0
2011-11-04,25.99,26.5,25.51,26.12,53400,25.99,26.5,25.51,26.12,53400,0.0,1.0
2011-11-07,26.13,26.34,25.25,26.01,49300,26.13,26.34,25.25,26.01,49300,0.0,1.0
2011-11-08,27.02,27.15,25.79,26.37,104000,27.02,27.15,25.79,26.37,104000,0.0,1.0
2011-11-09,25.75,26.505,25.09,25.94,92200,25.75,26.505,25.09,25.94,92200,0.0,1.0
2011-11-10,26.21,26.73,25.86,26.23,49100,26.21,26.73,25.86,26.23,49100,0.0,1.0
2011-11-11,27.17,27.27,26.48,26.64,36600,27.17,27.27,26.48,26.64,36600,0.0,1.0
2011-11-14,27.11,27.22,26.51,26.84,44600,27.11,27.22,26.51,26.84,44600,0.0,1.0
2011-11-15,27.75,27.818,26.82,26.82,73500,27.75,27.818,26.82,26.82,73500,0.0,1.0
2011-11-16,28.27,29.28,27.31,27.31,141100,28.27,29.28,27.31,27.31,141100,0.0,1.0
2011-11-17,27.22,28.4,26.84,28.27,91500,27.22,28.4,26.84,28.27,91500,0.0,1.0
2011-11-18,28.45,28.57,27.19,27.42,96500,28.45,28.57,27.19,27.42,96500,0.0,1.0
2011-11-21,26.91,28.52,26.36,27.92,108800,26.91,28.52,26.36,27.92,108800,0.0,1.0
2011-11-22,26.84,27.18,26.176,26.79,65000,26.84,27.18,26.176,26.79,65000,0.0,1.0
2011-11-23,27.0,27.38,26.69,26.85,112700,27.0,27.38,26.69,26.85,112700,0.0,1.0
2011-11-25,27.0,27.25,26.99,27.0,34200,27.0,27.25,26.99,27.0,34200,0.0,1.0
2011-11-28,28.51,28.91,27.59,27.59,161800,28.51,28.91,27.59,27.59,161800,0.0,1.0
2011-11-29,29.12,29.386,28.7,28.72,127200,29.12,29.386,28.7,28.72,127200,0.0,1.0
2011-11-30,30.25,31.36,29.76,30.0,389800,30.25,31.36,29.76,30.0,389800,0.0,1.0
2011-12-01,30.65,31.14,29.76,30.2,136700,30.65,31.14,29.76,30.2,136700,0.0,1.0
2011-12-02,30.04,31.48,29.83,31.02,98900,30.04,31.48,29.83,31.02,98900,0.0,1.0
2011-12-05,30.25,30.72,29.77,30.67,82300,30.25,30.72,29.77,30.67,82300,0.0,1.0
2011-12-06,30.02,30.58,29.86,30.43,69300,30.02,30.58,29.86,30.43,69300,0.0,1.0
2011-12-07,30.19,30.4,29.5,29.78,87400,30.19,30.4,29.5,29.78,87400,0.0,1.0
2011-12-08,29.81,30.22,29.77,29.96,67700,29.81,30.22,29.77,29.96,67700,0.0,1.0
2011-12-09,31.29,31.48,29.83,30.06,68200,31.29,31.48,29.83,30.06,68200,0.0,1.0
2011-12-12,30.46,30.74,29.79,30.73,49100,30.46,30.74,29.79,30.73,49100,0.0,1.0
2011-12-13,30.01,31.28,29.861,30.78,78300,30.01,31.28,29.861,30.78,78300,0.0,1.0
2011-12-14,29.87,30.11,29.52,29.83,86600,29.87,30.11,29.52,29.83,86600,0.0,1.0
2011-12-15,30.67,31.06,29.89,30.49,49000,30.67,31.06,29.89,30.49,49000,0.0,1.0
2011-12-16,31.18,31.81,30.67,30.9,92100,31.18,31.81,30.67,30.9,92100,0.0,1.0
2011-12-19,30.57,31.96,30.5,31.62,42000,30.57,31.96,30.5,31.62,42000,0.0,1.0
2011-12-20,32.33,32.39,31.1008,31.31,137100,32.33,32.39,31.1008,31.31,137100,0.0,1.0
2011-12-21,32.57,32.79,31.764,32.77,82600,32.57,32.79,31.764,32.77,82600,0.0,1.0
2011-12-22,32.69,32.77,32.24,32.54,50400,32.69,32.77,32.24,32.54,50400,0.0,1.0
2011-12-23,32.48,33.583,32.34,32.69,208200,32.48,33.583,32.34,32.69,208200,0.0,1.0
2011-12-27,32.54,32.9478,32.2,32.32,76100,32.54,32.9478,32.2,32.32,76100,0.0,1.0
2011-12-28,32.31,33.04,31.7,32.69,58700,32.31,33.04,31.7,32.69,58700,0.0,1.0
2011-12-29,32.42,33.12,32.21,32.33,55100,32.42,33.12,32.21,32.33,55100,0.0,1.0
2011-12-30,32.2,32.72,32.122,32.45,44200,32.2,32.72,32.122,32.45,44200,0.0,1.0
2012-01-03,32.23,33.394,31.81,33.36,111600,32.23,33.394,31.81,33.36,111600,0.0,1.0
2012-01-04,34.13,34.17,31.78,32.03,94500,34.13,34.17,31.78,32.03,94500,0.0,1.0
2012-01-05,34.91,35.28,33.28,33.99,79700,34.91,35.28,33.28,33.99,79700,0.0,1.0
2012-01-06,33.95,35.34,33.94,35.07,98700,33.95,35.34,33.94,35.07,98700,0.0,1.0
2012-01-09,34.6,34.849,34.07,34.21,92900,34.6,34.849,34.07,34.21,92900,0.0,1.0
2012-01-10,35.98,36.599,35.04,35.3,167500,35.98,36.599,35.04,35.3,167500,0.0,1.0
2012-01-11,35.87,35.95,35.56,35.88,58000,35.87,35.95,35.56,35.88,58000,0.0,1.0
2012-01-12,35.83,36.0,35.25,36.0,63300,35.83,36.0,35.25,36.0,63300,0.0,1.0
2012-01-13,35.48,36.06,35.04,35.8,48700,35.48,36.06,35.04,35.8,48700,0.0,1.0
2012-01-17,35.75,35.89,35.2,35.86,55200,35.75,35.89,35.2,35.86,55200,0.0,1.0
2012-01-18,36.08,36.18,35.46,35.79,78100,36.08,36.18,35.46,35.79,78100,0.0,1.0
2012-01-19,36.16,36.389,35.87,36.36,51600,36.16,36.389,35.87,36.36,51600,0.0,1.0
2012-01-20,34.89,36.44,34.82,36.16,84600,34.89,36.44,34.82,36.16,84600,0.0,1.0
2012-01-23,34.1,35.32,33.58,34.98,84800,34.1,35.32,33.58,34.98,84800,0.0,1.0
2012-01-24,34.06,34.1492,33.36,33.97,110500,34.06,34.1492,33.36,33.97,110500,0.0,1.0
2012-01-25,34.45,34.48,33.53,33.92,78100,34.45,34.48,33.53,33.92,78100,0.0,1.0
2012-01-26,33.98,34.95,33.741,34.8,87100,33.98,34.95,33.741,34.8,87100,0.0,1.0
2012-01-27,33.9,34.04,33.53,33.87,31800,33.9,34.04,33.53,33.87,31800,0.0,1.0
2012-01-30,33.46,33.97,33.04,33.66,74000,33.46,33.97,33.04,33.66,74000,0.0,1.0
2012-01-31,33.73,34.0,33.181,33.37,51700,33.73,34.0,33.181,33.37,51700,0.0,1.0
2012-02-01,35.905,36.0,33.476,34.02,162200,35.905,36.0,33.476,34.02,162200,0.0,1.0
2012-02-02,36.1,36.306,35.15,36.28,94600,36.1,36.306,35.15,36.28,94600,0.0,1.0
2012-02-03,38.32,38.6,36.52,36.61,120000,38.32,38.6,36.52,36.61,120000,0.0,1.0
2012-02-06,37.5,38.476,37.08,38.3,64200,37.5,38.476,37.08,38.3,64200,0.0,1.0
2012-02-07,37.21,37.85,36.65,37.19,63700,37.21,37.85,36.65,37.19,63700,0.0,1.0
2012-02-08,38.79,38.94,37.44,37.44,121600,38.79,38.94,37.44,37.44,121600,0.0,1.0
2012-02-09,38.39,39.19,38.1,39.12,64800,38.39,39.19,38.1,39.12,64800,0.0,1.0
2012-02-10,37.97,38.32,37.43,38.05,81300,37.97,38.32,37.43,38.05,81300,0.0,1.0
2012-02-13,38.09,38.79,38.0,38.51,79900,38.09,38.79,38.0,38.51,79900,0.0,1.0
2012-02-14,37.33,38.04,36.92,38.04,72900,37.33,38.04,36.92,38.04,72900,0.0,1.0
2012-02-15,37.0,37.59,36.68,37.58,62000,37.0,37.59,36.68,37.58,62000,0.0,1.0
2012-02-16,37.96,38.25,36.812,36.98,37200,37.96,38.25,36.812,36.98,37200,0.0,1.0
2012-02-17,37.87,38.36,37.811,38.24,40500,37.87,38.36,37.811,38.24,40500,0.0,1.0
2012-02-21,37.78,38.36,37.42,38.27,63000,37.78,38.36,37.42,38.27,63000,0.0,1.0
2012-02-22,37.07,37.75,37.0,37.52,25000,37.07,37.75,37.0,37.52,25000,0.0,1.0
2012-02-23,37.98,38.188,36.945,36.99,47600,37.98,38.188,36.945,36.99,47600,0.0,1.0
2012-02-24,37.56,38.199,37.4129,38.07,34800,37.56,38.199,37.4129,38.07,34800,0.0,1.0
2012-02-27,37.5,37.67,36.6,37.45,90300,37.5,37.67,36.6,37.45,90300,0.0,1.0
2012-02-28,36.69,37.66,36.69,37.34,90700,36.69,37.66,36.69,37.34,90700,0.0,1.0
2012-02-29,37.0,37.42,36.73,36.77,146600,37.0,37.42,36.73,36.77,146600,0.0,1.0
2012-03-01,39.3,39.44,37.02,37.96,329100,39.3,39.44,37.02,37.96,329100,0.0,1.0
2012-03-02,38.82,40.32,38.34,39.53,139400,38.82,40.32,38.34,39.53,139400,0.0,1.0
2012-03-05,40.0,40.44,38.81,38.81,113700,40.0,40.44,38.81,38.81,113700,0.0,1.0
2012-03-06,39.27,39.97,39.04,39.68,72400,39.27,39.97,39.04,39.68,72400,0.0,1.0
2012-03-07,39.03,39.736,38.57,39.6,55600,39.03,39.736,38.57,39.6,55600,0.0,1.0
2012-03-08,38.94,39.39,38.28,39.39,102900,38.94,39.39,38.28,39.39,102900,0.0,1.0
2012-03-09,40.1,40.89,38.9,39.12,98300,40.1,40.89,38.9,39.12,98300,0.0,1.0
2012-03-12,40.06,41.01,39.84,40.15,93700,40.06,41.01,39.84,40.15,93700,0.0,1.0
2012-03-13,42.45,42.58,40.54,40.56,98700,42.45,42.58,40.54,40.56,98700,0.0,1.0
2012-03-14,42.1,43.65,41.7001,42.77,68600,42.1,43.65,41.7001,42.77,68600,0.0,1.0
2012-03-15,42.07,42.69,41.52,42.27,64300,42.07,42.69,41.52,42.27,64300,0.0,1.0
2012-03-16,42.9,43.0,42.01,42.24,99300,42.9,43.0,42.01,42.24,99300,0.0,1.0
2012-03-19,44.08,44.44,42.61,42.9,86600,44.08,44.44,42.61,42.9,86600,0.0,1.0
2012-03-20,42.38,43.94,41.94,43.94,91400,42.38,43.94,41.94,43.94,91400,0.0,1.0
2012-03-21,43.12,43.63,41.84,42.15,59200,43.12,43.63,41.84,42.15,59200,0.0,1.0
2012-03-22,43.04,43.49,42.57,42.85,44400,43.04,43.49,42.57,42.85,44400,0.0,1.0
2012-03-23,44.19,44.385,42.726,43.12,59400,44.19,44.385,42.726,43.12,59400,0.0,1.0
2012-03-26,45.15,45.8971,44.72,45.0,125600,45.15,45.8971,44.72,45.0,125600,0.0,1.0
2012-03-27,44.47,45.76,44.391,45.19,86600,44.47,45.76,44.391,45.19,86600,0.0,1.0
2012-03-28,44.055,44.7,43.4,44.64,115800,44.055,44.7,43.4,44.64,115800,0.0,1.0
2012-03-29,43.12,43.93,42.3,43.71,114400,43.12,43.93,42.3,43.71,114400,0.0,1.0
2012-03-30,43.49,43.87,43.035,43.35,65500,43.49,43.87,43.035,43.35,65500,0.0,1.0
2012-04-02,44.89,44.97,43.21,43.44,82400,44.89,44.97,43.21,43.44,82400,0.0,1.0
2012-04-03,45.34,45.73,44.73,44.89,50600,45.34,45.73,44.73,44.89,50600,0.0,1.0
2012-04-04,44.64,45.39,44.4,45.27,80600,44.64,45.39,44.4,45.27,80600,0.0,1.0
2012-04-05,45.26,45.44,44.405,44.6,35400,45.26,45.44,44.405,44.6,35400,0.0,1.0
2012-04-09,43.83,44.53,43.62,44.53,65000,43.83,44.53,43.62,44.53,65000,0.0,1.0
2012-04-10,40.4,43.7299,39.76,43.59,322700,40.4,43.7299,39.76,43.59,322700,0.0,1.0
2012-04-11,41.52,41.52,40.65,40.97,175300,41.52,41.52,40.65,40.97,175300,0.0,1.0
2012-04-12,42.15,42.4871,41.61,41.63,64700,42.15,42.4871,41.61,41.63,64700,0.0,1.0
2012-04-13,41.9,42.15,41.4401,42.04,45500,41.9,42.15,41.4401,42.04,45500,0.0,1.0
2012-04-16,41.97,42.39,41.68,42.01,89100,41.97,42.39,41.68,42.01,89100,0.0,1.0
2012-04-17,43.17,43.631,42.33,42.33,64700,43.17,43.631,42.33,42.33,64700,0.0,1.0
2012-04-18,43.56,43.91,43.09,43.09,55000,43.56,43.91,43.09,43.09,55000,0.0,1.0
2012-04-19,43.0,43.996,42.17,43.74,57800,43.0,43.996,42.17,43.74,57800,0.0,1.0
2012-04-20,42.92,43.77,42.7,43.63,44600,42.92,43.77,42.7,43.63,44600,0.0,1.0
2012-04-23,41.07,42.2,40.33,42.1,73000,41.07,42.2,40.33,42.1,73000,0.0,1.0
2012-04-24,42.14,42.2,40.37,40.92,119800,42.14,42.2,40.37,40.92,119800,0.0,1.0
2012-04-25,42.84,43.4,42.47,42.76,75800,42.84,43.4,42.47,42.76,75800,0.0,1.0
2012-04-26,42.94,43.08,42.62,42.63,27600,42.94,43.08,42.62,42.63,27600,0.0,1.0
2012-04-27,43.97,44.0,42.77,43.0,75300,43.97,44.0,42.77,43.0,75300,0.0,1.0
2012-04-30,43.37,44.01,43.0601,43.97,49000,43.37,44.01,43.0601,43.97,49000,0.0,1.0
2012-05-01,44.76,45.39,43.05,43.2,124000,44.76,45.39,43.05,43.2,124000,0.0,1.0
2012-05-02,46.99,47.39,44.56,44.73,143500,46.99,47.39,44.56,44.73,143500,0.0,1.0
2012-05-03,49.0,49.5,47.57,48.38,223000,49.0,49.5,47.57,48.38,223000,0.0,1.0
2012-05-04,48.55,49.12,48.27,48.67,94300,48.55,49.12,48.27,48.67,94300,0.0,1.0
2012-05-07,48.48,49.47,47.41,47.45,85000,48.48,49.47,47.41,47.45,85000,0.0,1.0
2012-05-08,48.39,48.6299,47.69,47.95,69000,48.39,48.6299,47.69,47.95,69000,0.0,1.0
2012-05-09,47.96,48.62,47.441,47.61,68000,47.96,48.62,47.441,47.61,68000,0.0,1.0
2012-05-10,48.13,48.5,47.51,48.25,47000,48.13,48.5,47.51,48.25,47000,0.0,1.0
2012-05-11,48.15,48.56,47.6,47.76,42200,48.15,48.56,47.6,47.76,42200,0.0,1.0
2012-05-14,47.46,47.81,46.5,47.36,72300,47.46,47.81,46.5,47.36,72300,0.0,1.0
2012-05-15,47.42,48.41,46.98,47.66,81000,47.42,48.41,46.98,47.66,81000,0.0,1.0
2012-05-16,47.49,47.99,47.12,47.52,64200,47.49,47.99,47.12,47.52,64200,0.0,1.0
2012-05-17,45.61,47.81,45.26,47.65,134900,45.61,47.81,45.26,47.65,134900,0.0,1.0
2012-05-18,45.63,47.05,45.07,45.61,116800,45.63,47.05,45.07,45.61,116800,0.0,1.0
2012-05-21,47.41,47.66,45.2,45.98,64600,47.41,47.66,45.2,45.98,64600,0.0,1.0
2012-05-22,47.69,48.57,46.9,47.46,74000,47.69,48.57,46.9,47.46,74000,0.0,1.0
2012-05-23,46.9,47.55,46.14,47.29,80000,46.9,47.55,46.14,47.29,80000,0.0,1.0
2012-05-24,46.84,47.045,46.33,46.9,57800,46.84,47.045,46.33,46.9,57800,0.0,1.0
2012-05-25,47.71,48.26,46.72,47.06,71100,47.71,48.26,46.72,47.06,71100,0.0,1.0
2012-05-29,50.21,50.35,48.47,48.47,152100,50.21,50.35,48.47,48.47,152100,0.0,1.0
2012-05-30,48.02,49.37,47.875,49.37,82800,48.02,49.37,47.875,49.37,82800,0.0,1.0
2012-05-31,47.0,48.4,46.4,48.24,115600,47.0,48.4,46.4,48.24,115600,0.0,1.0
2012-06-01,43.2,46.0386,42.85,45.69,136400,43.2,46.0386,42.85,45.69,136400,0.0,1.0
2012-06-04,42.92,44.13,42.02,43.14,114900,42.92,44.13,42.02,43.14,114900,0.0,1.0
2012-06-05,42.02,42.73,41.33,42.41,144000,42.02,42.73,41.33,42.41,144000,0.0,1.0
2012-06-06,43.0,43.14,42.35,42.51,110100,43.0,43.14,42.35,42.51,110100,0.0,1.0
2012-06-07,43.51,44.17,43.21,43.88,64600,43.51,44.17,43.21,43.88,64600,0.0,1.0
2012-06-08,43.61,43.79,42.75,43.36,50500,43.61,43.79,42.75,43.36,50500,0.0,1.0
2012-06-11,41.58,45.0,41.51,44.0,94600,41.58,45.0,41.51,44.0,94600,0.0,1.0
2012-06-12,43.53,43.59,40.5,41.92,76900,43.53,43.59,40.5,41.92,76900,0.0,1.0
2012-06-13,43.5,44.74,43.0218,43.21,101600,43.5,44.74,43.0218,43.21,101600,0.0,1.0
2012-06-14,44.27,44.48,42.96,43.66,70900,44.27,44.48,42.96,43.66,70900,0.0,1.0
2012-06-15,44.53,44.74,43.63,44.27,78500,44.53,44.74,43.63,44.27,78500,0.0,1.0
2012-06-18,45.33,45.62,44.02,44.5,66700,45.33,45.62,44.02,44.5,66700,0.0,1.0
2012-06-19,46.73,47.0,45.63,45.78,66800,46.73,47.0,45.63,45.78,66800,0.0,1.0
2012-06-20,45.0,46.86,44.72,46.86,61700,45.0,46.86,44.72,46.86,61700,0.0,1.0
2012-06-21,43.4,45.18,43.22,44.83,73900,43.4,45.18,43.22,44.83,73900,0.0,1.0
2012-06-22,43.27,44.34,43.12,43.7,83000,43.27,44.34,43.12,43.7,83000,0.0,1.0
2012-06-25,41.37,42.8,41.22,42.36,122100,41.37,42.8,41.22,42.36,122100,0.0,1.0
2012-06-26,39.01,41.37,36.7601,41.37,415500,39.01,41.37,36.7601,41.37,415500,0.0,1.0
2012-06-27,38.15,39.62,37.83,39.21,142100,38.15,39.62,37.83,39.21,142100,0.0,1.0
2012-06-28,39.63,39.69,37.27,37.65,168300,39.63,39.69,37.27,37.65,168300,0.0,1.0
2012-06-29,41.49,41.99,40.03,40.42,160900,41.49,41.99,40.03,40.42,160900,0.0,1.0
2012-07-02,43.48,43.66,41.7,41.72,85400,43.48,43.66,41.7,41.72,85400,0.0,1.0
2012-07-03,44.57,44.79,43.33,43.33,59600,44.57,44.79,43.33,43.33,59600,0.0,1.0
2012-07-05,44.52,45.66,44.1,44.26,58000,44.52,45.66,44.1,44.26,58000,0.0,1.0
2012-07-06,42.19,44.22,41.65,44.22,72600,42.19,44.22,41.65,44.22,72600,0.0,1.0
2012-07-09,42.64,43.0,41.59,41.9,67100,42.64,43.0,41.59,41.9,67100,0.0,1.0
2012-07-10,41.49,42.74,41.17,42.74,62100,41.49,42.74,41.17,42.74,62100,0.0,1.0
2012-07-11,39.87,41.96,39.721,41.24,74700,39.87,41.96,39.721,41.24,74700,0.0,1.0
2012-07-12,41.18,41.57,38.248,39.69,68400,41.18,41.57,38.248,39.69,68400,0.0,1.0
2012-07-13,42.59,43.25,40.66,41.42,79000,42.59,43.25,40.66,41.42,79000,0.0,1.0
2012-07-16,40.6,42.4,40.32,42.3,46500,40.6,42.4,40.32,42.3,46500,0.0,1.0
2012-07-17,40.77,41.3,39.53,40.68,59700,40.77,41.3,39.53,40.68,59700,0.0,1.0
2012-07-18,41.15,41.619,40.235,40.57,35300,41.15,41.619,40.235,40.57,35300,0.0,1.0
2012-07-19,41.82,42.302,41.11,41.42,50700,41.82,42.302,41.11,41.42,50700,0.0,1.0
2012-07-20,40.96,41.76,40.34,41.5,34400,40.96,41.76,40.34,41.5,34400,0.0,1.0
2012-07-23,41.67,42.23,40.13,41.58,104100,41.67,42.23,40.13,41.58,104100,0.0,1.0
2012-07-24,41.98,42.51,41.68,41.88,156700,41.98,42.51,41.68,41.88,156700,0.0,1.0
2012-07-25,41.4,42.55,40.93,42.51,76400,41.4,42.55,40.93,42.51,76400,0.0,1.0
2012-07-26,41.7,42.3,40.96,42.2,88100,41.7,42.3,40.96,42.2,88100,0.0,1.0
2012-07-27,43.98,44.9,40.93,41.99,91700,43.98,44.9,40.93,41.99,91700,0.0,1.0
2012-07-30,44.07,44.5,43.61,44.12,63700,44.07,44.5,43.61,44.12,63700,0.0,1.0
2012-07-31,44.2,44.61,43.61,43.98,43100,44.2,44.61,43.61,43.98,43100,0.0,1.0
2012-08-01,44.45,45.14,43.98,44.68,103800,44.45,45.14,43.98,44.68,103800,0.0,1.0
2012-08-02,43.87,44.29,43.61,44.26,118500,43.87,44.29,43.61,44.26,118500,0.0,1.0
2012-08-03,45.21,46.77,43.77,44.75,62200,45.21,46.77,43.77,44.75,62200,0.0,1.0
2012-08-06,46.85,47.2,46.55,46.97,70400,46.85,47.2,46.55,46.97,70400,0.0,1.0
2012-08-07,46.78,48.25,46.56,47.49,78900,46.78,48.25,46.56,47.49,78900,0.0,1.0
2012-08-08,47.17,47.41,46.5,46.83,58700,47.17,47.41,46.5,46.83,58700,0.0,1.0
2012-08-09,47.07,47.61,46.5,47.2,45500,47.07,47.61,46.5,47.2,45500,0.0,1.0
2012-08-10,47.19,47.38,46.5,46.79,32800,47.19,47.38,46.5,46.79,32800,0.0,1.0
2012-08-13,47.36,47.55,46.65,47.19,84600,47.36,47.55,46.65,47.19,84600,0.0,1.0
2012-08-14,47.4,47.96,47.02,47.61,49200,47.4,47.96,47.02,47.61,49200,0.0,1.0
2012-08-15,47.78,48.01,47.06,47.56,61200,47.78,48.01,47.06,47.56,61200,0.0,1.0
2012-08-16,48.99,49.22,47.36,47.89,87300,48.99,49.22,47.36,47.89,87300,0.0,1.0
2012-08-17,48.8,49.328,48.75,48.99,52100,48.8,49.328,48.75,48.99,52100,0.0,1.0
2012-08-20,48.06,48.9,47.45,48.9,49200,48.06,48.9,47.45,48.9,49200,0.0,1.0
2012-08-21,47.67,48.57,47.57,48.3,40400,47.67,48.57,47.57,48.3,40400,0.0,1.0
2012-08-22,47.19,47.38,46.6,47.09,57200,47.19,47.38,46.6,47.09,57200,0.0,1.0
2012-08-23,46.72,47.31,46.29,46.98,51500,46.72,47.31,46.29,46.98,51500,0.0,1.0
2012-08-24,46.51,47.57,46.26,46.71,39000,46.51,47.57,46.26,46.71,39000,0.0,1.0
2012-08-27,45.97,46.82,45.47,46.65,81600,45.97,46.82,45.47,46.65,81600,0.0,1.0
2012-08-28,45.61,45.99,45.0,45.73,65200,45.61,45.99,45.0,45.73,65200,0.0,1.0
2012-08-29,45.08,45.86,45.04,45.84,49900,45.08,45.86,45.04,45.84,49900,0.0,1.0
2012-08-30,44.98,45.25,44.5902,44.99,57000,44.98,45.25,44.5902,44.99,57000,0.0,1.0
2012-08-31,46.11,46.38,44.7,45.5,61500,46.11,46.38,44.7,45.5,61500,0.0,1.0
2012-09-04,45.68,46.38,44.77,46.38,70900,45.68,46.38,44.77,46.38,70900,0.0,1.0
2012-09-05,45.19,45.58,44.8,45.56,114200,45.19,45.58,44.8,45.56,114200,0.0,1.0
2012-09-06,46.5,46.85,45.211,45.4,75700,46.5,46.85,45.211,45.4,75700,0.0,1.0
2012-09-07,46.8,47.15,46.49,46.75,83800,46.8,47.15,46.49,46.75,83800,0.0,1.0
2012-09-10,46.97,47.18,46.8301,46.98,73200,46.97,47.18,46.8301,46.98,73200,0.0,1.0
2012-09-11,46.6,47.0,46.33,46.83,65700,46.6,47.0,46.33,46.83,65700,0.0,1.0
2012-09-12,46.71,47.15,46.22,47.15,71100,46.71,47.15,46.22,47.15,71100,0.0,1.0
2012-09-13,48.01,48.05,46.34,46.66,77900,48.01,48.05,46.34,46.66,77900,0.0,1.0
2012-09-14,49.58,49.85,48.09,48.09,91200,49.58,49.85,48.09,48.09,91200,0.0,1.0
2012-09-17,49.47,49.47,48.81,49.1,83700,49.47,49.47,48.81,49.1,83700,0.0,1.0
2012-09-18,47.45,49.42,47.28,48.85,63800,47.45,49.42,47.28,48.85,63800,0.0,1.0
2012-09-19,47.8,47.9399,47.25,47.7,35500,47.8,47.9399,47.25,47.7,35500,0.0,1.0
2012-09-20,47.85,48.04,46.47,47.25,51600,47.85,48.04,46.47,47.25,51600,0.0,1.0
2012-09-21,49.51,49.77,48.12,48.44,83800,49.51,49.77,48.12,48.44,83800,0.0,1.0
2012-09-24,49.17,49.82,48.22,48.89,162300,49.17,49.82,48.22,48.89,162300,0.0,1.0
2012-09-25,48.5,49.43,47.9217,49.13,98600,48.5,49.43,47.9217,49.13,98600,0.0,1.0
2012-09-26,47.56,48.57,47.0,48.57,129900,47.56,48.57,47.0,48.57,129900,0.0,1.0
2012-09-27,47.87,48.015,47.15,47.65,77700,47.87,48.015,47.15,47.65,77700,0.0,1.0
2012-09-28,47.77,48.36,47.41,47.5,58800,47.77,48.36,47.41,47.5,58800,0.0,1.0
2012-10-01,47.98,48.86,47.43,48.05,35500,47.98,48.86,47.43,48.05,35500,0.0,1.0
2012-10-02,47.78,48.43,47.0,47.97,79000,47.78,48.43,47.0,47.97,79000,0.0,1.0
2012-10-03,47.28,47.86,46.87,47.75,149100,47.28,47.86,46.87,47.75,149100,0.0,1.0
2012-10-04,47.69,47.7,46.26,47.26,110000,47.69,47.7,46.26,47.26,110000,0.0,1.0
2012-10-05,49.59,49.69,47.75,47.82,95800,49.59,49.69,47.75,47.82,95800,0.0,1.0
2012-10-08,49.06,49.668,49.01,49.43,17300,49.06,49.668,49.01,49.43,17300,0.0,1.0
2012-10-09,48.61,49.2,48.35,49.0,37300,48.61,49.2,48.35,49.0,37300,0.0,1.0
2012-10-10,48.6,48.965,48.16,48.57,21200,48.6,48.965,48.16,48.57,21200,0.0,1.0
2012-10-11,49.3,49.72,48.88,48.93,42400,49.3,49.72,48.88,48.93,42400,0.0,1.0
2012-10-12,49.29,49.5,49.06,49.35,39100,49.29,49.5,49.06,49.35,39100,0.0,1.0
2012-10-15,49.23,49.78,49.09,49.36,77100,49.23,49.78,49.09,49.36,77100,0.0,1.0
2012-10-16,50.34,50.469,49.4,49.69,35800,50.34,50.469,49.4,49.69,35800,0.0,1.0
2012-10-17,49.53,50.48,49.1,50.48,47400,49.53,50.48,49.1,50.48,47400,0.0,1.0
2012-10-18,49.22,49.5425,48.25,49.37,66600,49.22,49.5425,48.25,49.37,66600,0.0,1.0
2012-10-19,47.61,49.02,47.13,48.77,67500,47.61,49.02,47.13,48.77,67500,0.0,1.0
2012-10-22,47.6,48.75,47.31,47.535,29900,47.6,48.75,47.31,47.535,29900,0.0,1.0
2012-10-23,47.19,47.1983,46.7,46.87,90500,47.19,47.1983,46.7,46.87,90500,0.0,1.0
2012-10-24,47.14,47.69,46.76,47.39,30100,47.14,47.69,46.76,47.39,30100,0.0,1.0
2012-10-25,49.14,49.14,46.94,47.56,62900,49.14,49.14,46.94,47.56,62900,0.0,1.0
2012-10-26,47.86,49.12,47.72,49.05,53100,47.86,49.12,47.72,49.05,53100,0.0,1.0
2012-10-31,49.16,49.28,47.65,47.76,22500,49.16,49.28,47.65,47.76,22500,0.0,1.0
2012-11-01,49.83,49.97,47.76,49.15,79000,49.83,49.97,47.76,49.15,79000,0.0,1.0
2012-11-02,51.0,51.07,49.7,50.33,109100,51.0,51.07,49.7,50.33,109100,0.0,1.0
2012-11-05,51.12,51.68,50.41,50.84,37700,51.12,51.68,50.41,50.84,37700,0.0,1.0
2012-11-06,51.13,51.44,50.631,50.7,30700,51.13,51.44,50.631,50.7,30700,0.0,1.0
2012-11-07,50.26,50.47,48.62,50.47,61300,50.26,50.47,48.62,50.47,61300,0.0,1.0
2012-11-08,47.01,50.0,47.0,49.91,83200,47.01,50.0,47.0,49.91,83200,0.0,1.0
2012-11-09,45.68,46.79,45.55,46.65,65000,45.68,46.79,45.55,46.65,65000,0.0,1.0
2012-11-12,45.91,46.2,45.0,45.79,35100,45.91,46.2,45.0,45.79,35100,0.0,1.0
2012-11-13,45.4,46.13,44.74,45.55,72700,45.4,46.13,44.74,45.55,72700,0.0,1.0
2012-11-14,43.71,45.68,43.44,45.68,52300,43.71,45.68,43.44,45.68,52300,0.0,1.0
2012-11-15,43.68,44.49,42.11,43.86,58500,43.68,44.49,42.11,43.86,58500,0.0,1.0
2012-11-16,44.46,44.68,43.14,43.59,53500,44.46,44.68,43.14,43.59,53500,0.0,1.0
2012-11-19,46.48,46.48,45.14,45.14,48900,46.48,46.48,45.14,45.14,48900,0.0,1.0
2012-11-20,46.79,46.86,45.57,46.48,41200,46.79,46.86,45.57,46.48,41200,0.0,1.0
2012-11-21,47.53,47.56,46.75,46.75,32100,47.53,47.56,46.75,46.75,32100,0.0,1.0
2012-11-23,45.79,47.83,45.47,47.83,22000,45.79,47.83,45.47,47.83,22000,0.0,1.0
2012-11-26,45.62,46.06,45.075,45.67,51300,45.62,46.06,45.075,45.67,51300,0.0,1.0
2012-11-27,45.51,45.95,45.25,45.64,72400,45.51,45.95,45.25,45.64,72400,0.0,1.0
2012-11-28,46.0,46.32,45.15,45.37,65500,46.0,46.32,45.15,45.37,65500,0.0,1.0
2012-11-29,47.16,47.25,46.38,46.38,38400,47.16,47.25,46.38,46.38,38400,0.0,1.0
2012-11-30,48.29,48.4785,46.2459,47.34,59800,48.29,48.4785,46.2459,47.34,59800,0.0,1.0
2012-12-03,48.14,48.64,47.49,48.64,64300,48.14,48.64,47.49,48.64,64300,0.0,1.0
2012-12-04,47.71,48.35,47.54,48.22,32000,47.71,48.35,47.54,48.22,32000,0.0,1.0
2012-12-05,45.6922,47.99,45.62,47.99,54700,45.6922,47.99,45.62,47.99,54700,0.0,1.0
2012-12-06,46.58,46.62,45.62,45.62,32000,46.58,46.62,45.62,45.62,32000,0.0,1.0
2012-12-07,47.52,47.6,46.47,46.87,39000,47.52,47.6,46.47,46.87,39000,0.0,1.0
2012-12-10,47.73,47.8,46.64,47.66,39500,47.73,47.8,46.64,47.66,39500,0.0,1.0
2012-12-11,47.51,48.16,47.26,48.12,45300,47.51,48.16,47.26,48.12,45300,0.0,1.0
2012-12-12,46.55,47.96,46.26,47.79,46200,46.55,47.96,46.26,47.79,46200,0.0,1.0
2012-12-13,46.37,46.91,44.77,46.48,72800,46.37,46.91,44.77,46.48,72800,0.0,1.0
2012-12-14,45.92,46.38,45.64,46.31,23500,45.92,46.38,45.64,46.31,23500,0.0,1.0
2012-12-17,46.15,46.42,45.5,46.1,36000,46.15,46.42,45.5,46.1,36000,0.0,1.0
2012-12-18,46.28,46.35,45.83,46.13,61200,46.28,46.35,45.83,46.13,61200,0.0,1.0
2012-12-19,47.44,47.44,45.8,46.26,55100,47.44,47.44,45.8,46.26,55100,0.0,1.0
2012-12-20,47.39,47.55,46.9668,47.35,27300,47.39,47.55,46.9668,47.35,27300,0.0,1.0
2012-12-21,47.4,48.0,47.0,47.08,89000,47.4,48.0,47.0,47.08,89000,0.0,1.0
2012-12-24,47.45,47.52,46.344,47.39,29700,47.45,47.52,46.344,47.39,29700,0.0,1.0
2012-12-26,47.15,47.74,46.93,47.47,63100,47.15,47.74,46.93,47.47,63100,0.0,1.0
2012-12-27,47.64,47.94,46.835,47.28,41600,47.64,47.94,46.835,47.28,41600,0.0,1.0
2012-12-28,48.15,48.8,47.32,47.32,88000,48.15,48.8,47.32,47.32,88000,0.0,1.0
2012-12-31,49.07,49.12,46.97,48.34,83500,49.07,49.12,46.97,48.34,83500,0.0,1.0
2013-01-02,50.49,51.0,49.65,50.0,76400,50.49,51.0,49.65,50.0,76400,0.0,1.0
2013-01-03,51.08,51.54,49.91,50.55,44600,51.08,51.54,49.91,50.55,44600,0.0,1.0
2013-01-04,51.67,52.45,50.76,51.32,45000,51.67,52.45,50.76,51.32,45000,0.0,1.0
2013-01-07,51.83,51.91,51.0,51.3,43800,51.83,51.91,51.0,51.3,43800,0.0,1.0
2013-01-08,51.1,52.17,51.0,51.92,69500,51.1,52.17,51.0,51.92,69500,0.0,1.0
2013-01-09,51.8,52.225,51.63,51.67,45000,51.8,52.225,51.63,51.67,45000,0.0,1.0
2013-01-10,50.76,52.09,49.928,52.09,169300,50.76,52.09,49.928,52.09,169300,0.0,1.0
2013-01-11,51.33,51.56,49.9,50.64,48900,51.33,51.56,49.9,50.64,48900,0.0,1.0
2013-01-14,51.69,51.95,50.5207,51.23,40200,51.69,51.95,50.5207,51.23,40200,0.0,1.0
2013-01-15,52.98,53.39,51.35,51.38,44000,52.98,53.39,51.35,51.38,44000,0.0,1.0
2013-01-16,52.02,53.07,51.93,53.05,20100,52.02,53.07,51.93,53.05,20100,0.0,1.0
2013-01-17,52.82,53.2665,52.26,52.31,41600,52.82,53.2665,52.26,52.31,41600,0.0,1.0
2013-01-18,53.18,53.32,52.2,52.94,41600,53.18,53.32,52.2,52.94,41600,0.0,1.0
2013-01-22,53.29,53.499,52.87,53.34,26600,53.29,53.499,52.87,53.34,26600,0.0,1.0
2013-01-23,53.86,53.99,52.68,53.4,38800,53.86,53.99,52.68,53.4,38800,0.0,1.0
2013-01-24,54.76,55.0,53.5,53.83,49400,54.76,55.0,53.5,53.83,49400,0.0,1.0
2013-01-25,55.98,56.0,54.38,55.18,41300,55.98,56.0,54.38,55.18,41300,0.0,1.0
2013-01-28,56.28,56.37,55.26,56.23,103200,56.28,56.37,55.26,56.23,103200,0.0,1.0
2013-01-29,56.77,57.04,55.81,56.34,68400,56.77,57.04,55.81,56.34,68400,0.0,1.0
2013-01-30,56.79,57.95,56.3,56.49,121300,56.79,57.95,56.3,56.49,121300,0.0,1.0
2013-01-31,56.9,57.58,56.01,56.84,330600,56.9,57.58,56.01,56.84,330600,0.0,1.0
2013-02-01,58.05,58.25,57.15,57.33,50000,58.05,58.25,57.15,57.33,50000,0.0,1.0
2013-02-04,57.2,57.9,56.68,57.58,169600,57.2,57.9,56.68,57.58,169600,0.0,1.0
2013-02-05,58.88,59.13,57.38,57.44,42100,58.88,59.13,57.38,57.44,42100,0.0,1.0
2013-02-06,57.68,58.79,57.5,58.6,89500,57.68,58.79,57.5,58.6,89500,0.0,1.0
2013-02-07,58.4,58.52,57.85,57.85,62300,58.4,58.52,57.85,57.85,62300,0.0,1.0
2013-02-08,58.4,58.66,58.32,58.5,50200,58.4,58.66,58.32,58.5,50200,0.0,1.0
2013-02-11,58.68,58.97,57.85,58.5,36000,58.68,58.97,57.85,58.5,36000,0.0,1.0
2013-02-12,59.06,59.25,57.1,58.75,47600,59.06,59.25,57.1,58.75,47600,0.0,1.0
2013-02-13,60.59,60.63,59.01,59.08,73600,60.59,60.63,59.01,59.08,73600,0.0,1.0
2013-02-14,61.05,61.29,60.1,60.21,57000,61.05,61.29,60.1,60.21,57000,0.0,1.0
2013-02-15,60.3,61.6299,60.11,61.5,88100,60.3,61.6299,60.11,61.5,88100,0.0,1.0
2013-02-19,60.29,60.8875,59.81,60.5,72900,60.29,60.8875,59.81,60.5,72900,0.0,1.0
2013-02-20,58.45,60.58,58.25,60.58,69000,58.45,60.58,58.25,60.58,69000,0.0,1.0
2013-02-21,57.64,58.3,56.88,58.24,73200,57.64,58.3,56.88,58.24,73200,0.0,1.0
2013-02-22,58.4,58.87,57.56,57.91,76600,58.4,58.87,57.56,57.91,76600,0.0,1.0
2013-02-25,57.18,59.03,56.71,58.9,47500,57.18,59.03,56.71,58.9,47500,0.0,1.0
2013-02-26,56.11,57.43,55.87,57.43,87800,56.11,57.43,55.87,57.43,87800,0.0,1.0
2013-02-27,58.1,58.69,55.9601,56.15,249900,58.1,58.69,55.9601,56.15,249900,0.0,1.0
2013-02-28,62.2,62.85,59.88,59.88,182900,62.2,62.85,59.88,59.88,182900,0.0,1.0
2013-03-01,64.45,65.73,61.52,61.52,146900,64.45,65.73,61.52,61.52,146900,0.0,1.0
2013-03-04,66.39,66.92,64.31,64.31,183700,66.39,66.92,64.31,64.31,183700,0.0,1.0
2013-03-05,67.46,68.45,66.5,66.87,185900,67.46,68.45,66.5,66.87,185900,0.0,1.0
2013-03-06,70.0,70.13,67.83,68.09,137200,70.0,70.13,67.83,68.09,137200,0.0,1.0
2013-03-07,69.85,70.73,69.3022,70.13,101100,69.85,70.73,69.3022,70.13,101100,0.0,1.0
2013-03-08,69.86,70.46,69.74,70.46,120500,69.86,70.46,69.74,70.46,120500,0.0,1.0
2013-03-11,69.85,70.238,69.58,70.08,152500,69.85,70.238,69.58,70.08,152500,0.0,1.0
2013-03-12,69.62,69.85,69.25,69.85,308100,69.62,69.85,69.25,69.85,308100,0.0,1.0
2013-03-13,69.87,69.98,69.5421,69.88,262200,69.87,69.98,69.5421,69.88,262200,0.0,1.0
2013-03-14,73.96,74.1,69.54,70.0,209700,73.96,74.1,69.54,70.0,209700,0.0,1.0
2013-03-15,73.965,74.83,73.01,74.25,119300,73.965,74.83,73.01,74.25,119300,0.0,1.0
2013-03-18,74.63,75.47,72.95,72.99,71200,74.63,75.47,72.95,72.99,71200,0.0,1.0
2013-03-19,73.2,75.43,71.81,74.75,112700,73.2,75.43,71.81,74.75,112700,0.0,1.0
2013-03-20,74.91,75.83,72.88,74.1,95000,74.91,75.83,72.88,74.1,95000,0.0,1.0
2013-03-21,73.95,75.77,73.68,74.91,68900,73.95,75.77,73.68,74.91,68900,0.0,1.0
2013-03-22,75.22,75.452,74.3,74.3,67000,75.22,75.452,74.3,74.3,67000,0.0,1.0
2013-03-25,73.91,76.91,73.68,75.64,103500,73.91,76.91,73.68,75.64,103500,0.0,1.0
2013-03-26,74.8,75.07,74.39,74.39,67300,74.8,75.07,74.39,74.39,67300,0.0,1.0
2013-03-27,74.3,74.79,72.703,74.46,104400,74.3,74.79,72.703,74.46,104400,0.0,1.0
2013-03-28,74.7,75.0,73.71,74.5,58400,74.7,75.0,73.71,74.5,58400,0.0,1.0
2013-04-01,72.89,75.0,71.58,74.94,120700,72.89,75.0,71.58,74.94,120700,0.0,1.0
2013-04-02,72.89,74.54,72.39,73.36,68000,72.89,74.54,72.39,73.36,68000,0.0,1.0
2013-04-03,68.01,72.54,66.66,72.54,177800,68.01,72.54,66.66,72.54,177800,0.0,1.0
2013-04-04,70.71,70.98,68.01,68.01,150600,70.71,70.98,68.01,68.01,150600,0.0,1.0
2013-04-05,70.6,70.74,68.221,69.36,71800,70.6,70.74,68.221,69.36,71800,0.0,1.0
2013-04-08,73.05,73.33,70.291,71.05,98800,73.05,73.33,70.291,71.05,98800,0.0,1.0
2013-04-09,71.76,73.39,71.22,73.39,47500,71.76,73.39,71.22,73.39,47500,0.0,1.0
2013-04-10,71.7,73.0,71.44,72.0,73800,71.7,73.0,71.44,72.0,73800,0.0,1.0
2013-04-11,72.34,72.75,71.34,71.34,43400,72.34,72.75,71.34,71.34,43400,0.0,1.0
2013-04-12,71.5,72.4,71.086,71.78,63000,71.5,72.4,71.086,71.78,63000,0.0,1.0
2013-04-15,65.69,70.79,65.01,70.79,139600,65.69,70.79,65.01,70.79,139600,0.0,1.0
2013-04-16,66.95,67.3,65.7,66.79,128700,66.95,67.3,65.7,66.79,128700,0.0,1.0
2013-04-17,65.38,66.01,63.1401,65.91,81600,65.38,66.01,63.1401,65.91,81600,0.0,1.0
2013-04-18,63.9,65.45,63.83,65.45,61600,63.9,65.45,63.83,65.45,61600,0.0,1.0
2013-04-19,66.71,67.24,64.07,65.18,103000,66.71,67.24,64.07,65.18,103000,0.0,1.0
2013-04-22,66.43,67.97,65.81,66.78,55900,66.43,67.97,65.81,66.78,55900,0.0,1.0
2013-04-23,66.87,67.84,65.24,66.76,61000,66.87,67.84,65.24,66.76,61000,0.0,1.0
2013-04-24,65.88,66.73,64.25,66.73,110400,65.88,66.73,64.25,66.73,110400,0.0,1.0
2013-04-25,67.62,68.17,66.25,66.25,48700,67.62,68.17,66.25,66.25,48700,0.0,1.0
2013-04-26,67.59,68.31,67.06,67.75,58800,67.59,68.31,67.06,67.75,58800,0.0,1.0
2013-04-29,66.78,68.31,65.62,68.31,49600,66.78,68.31,65.62,68.31,49600,0.0,1.0
2013-04-30,66.88,67.1,66.0,66.4,84800,66.88,67.1,66.0,66.4,84800,0.0,1.0
2013-05-01,66.19,67.0,65.77,66.88,88800,66.19,67.0,65.77,66.88,88800,0.0,1.0
2013-05-02,56.15,60.89,54.5,60.89,703900,56.15,60.89,54.5,60.89,703900,0.0,1.0
2013-05-03,57.3,59.5996,56.2,56.2,214200,57.3,59.5996,56.2,56.2,214200,0.0,1.0
2013-05-06,56.73,57.25,55.56,57.18,114200,56.73,57.25,55.56,57.18,114200,0.0,1.0
2013-05-07,57.93,57.99,56.17,56.73,74300,57.93,57.99,56.17,56.73,74300,0.0,1.0
2013-05-08,57.78,57.87,56.85,57.55,131300,57.78,57.87,56.85,57.55,131300,0.0,1.0
2013-05-09,60.28,60.5,57.79,57.79,148300,60.28,60.5,57.79,57.79,148300,0.0,1.0
2013-05-10,60.62,61.35,60.0,60.98,70800,60.62,61.35,60.0,60.98,70800,0.0,1.0
2013-05-13,60.25,60.79,60.0,60.23,53700,60.25,60.79,60.0,60.23,53700,0.0,1.0
2013-05-14,62.53,62.83,60.05,60.16,88300,62.53,62.83,60.05,60.16,88300,0.0,1.0
2013-05-15,62.47,64.03,61.74,61.9,121800,62.47,64.03,61.74,61.9,121800,0.0,1.0
2013-05-16,60.95,62.435,60.69,62.08,33800,60.95,62.435,60.69,62.08,33800,0.0,1.0
2013-05-17,61.73,61.92,60.821,61.06,50000,61.73,61.92,60.821,61.06,50000,0.0,1.0
2013-05-20,60.72,61.81,60.02,61.34,48400,60.72,61.81,60.02,61.34,48400,0.0,1.0
2013-05-21,60.11,61.15,60.0,60.66,48900,60.11,61.15,60.0,60.66,48900,0.0,1.0
2013-05-22,59.22,60.0,58.73,60.0,182300,59.22,60.0,58.73,60.0,182300,0.0,1.0
2013-05-23,58.1,58.59,57.0,58.59,122600,58.1,58.59,57.0,58.59,122600,0.0,1.0
2013-05-24,58.28,58.31,57.57,57.65,97600,58.28,58.31,57.57,57.65,97600,0.0,1.0
2013-05-28,59.21,60.36,58.06,58.94,107300,59.21,60.36,58.06,58.94,107300,0.0,1.0
2013-05-29,58.04,59.04,57.22,58.61,155100,58.04,59.04,57.22,58.61,155100,0.0,1.0
2013-05-30,58.1,59.0,57.95,58.41,75900,58.1,59.0,57.95,58.41,75900,0.0,1.0
2013-05-31,59.07,59.64,57.5,57.5,62300,59.07,59.64,57.5,57.5,62300,0.0,1.0
2013-06-03,59.93,60.04,58.65,58.76,97600,59.93,60.04,58.65,58.76,97600,0.0,1.0
2013-06-04,61.4,61.69,59.7,59.7,142600,61.4,61.69,59.7,59.7,142600,0.0,1.0
2013-06-05,62.93,63.3,61.04,61.07,165700,62.93,63.3,61.04,61.07,165700,0.0,1.0
2013-06-06,63.41,63.73,62.52,63.07,94400,63.41,63.73,62.52,63.07,94400,0.0,1.0
2013-06-07,64.14,64.58,62.67,63.63,107200,64.14,64.58,62.67,63.63,107200,0.0,1.0
2013-06-10,63.2,63.61,62.391,63.61,103500,63.2,63.61,62.391,63.61,103500,0.0,1.0
2013-06-11,62.65,62.92,61.89,62.48,60800,62.65,62.92,61.89,62.48,60800,0.0,1.0
2013-06-12,62.7,63.0,62.42,62.98,97600,62.7,63.0,62.42,62.98,97600,0.0,1.0
2013-06-13,63.99,64.14,62.495,62.54,42900,63.99,64.14,62.495,62.54,42900,0.0,1.0
2013-06-14,63.99,64.45,63.54,63.67,46700,63.99,64.45,63.54,63.67,46700,0.0,1.0
2013-06-17,65.18,65.58,64.25,64.68,88900,65.18,65.58,64.25,64.68,88900,0.0,1.0
2013-06-18,66.4,66.99,65.08,65.25,57000,66.4,66.99,65.08,65.25,57000,0.0,1.0
2013-06-19,65.97,66.56,65.65,66.2,54800,65.97,66.56,65.65,66.2,54800,0.0,1.0
2013-06-20,65.11,65.9,63.48,64.97,116200,65.11,65.9,63.48,64.97,116200,0.0,1.0
2013-06-21,65.74,66.23,64.55,65.36,223600,65.74,66.23,64.55,65.36,223600,0.0,1.0
2013-06-24,65.0,65.91,64.46,65.02,95300,65.0,65.91,64.46,65.02,95300,0.0,1.0
2013-06-25,65.25,65.8,64.66,65.46,56500,65.25,65.8,64.66,65.46,56500,0.0,1.0
2013-06-26,66.27,67.12,65.32,65.58,75000,66.27,67.12,65.32,65.58,75000,0.0,1.0
2013-06-27,66.74,66.83,66.11,66.61,68600,66.74,66.83,66.11,66.61,68600,0.0,1.0
2013-06-28,66.6,67.284,66.0,66.61,103500,66.6,67.284,66.0,66.61,103500,0.0,1.0
2013-07-01,66.55,67.72,65.88,66.68,123500,66.55,67.72,65.88,66.68,123500,0.0,1.0
2013-07-02,66.69,67.9,66.5,66.5,48800,66.69,67.9,66.5,66.5,48800,0.0,1.0
2013-07-03,66.7,66.835,66.42,66.57,68300,66.7,66.835,66.42,66.57,68300,0.0,1.0
2013-07-05,67.63,67.8,66.77,67.17,75400,67.63,67.8,66.77,67.17,75400,0.0,1.0
2013-07-08,68.19,68.812,66.7701,67.65,62900,68.19,68.812,66.7701,67.65,62900,0.0,1.0
2013-07-09,70.21,70.88,68.01,68.56,63800,70.21,70.88,68.01,68.56,63800,0.0,1.0
2013-07-10,69.0,70.72,68.5677,70.37,90400,69.0,70.72,68.5677,70.37,90400,0.0,1.0
2013-07-11,68.61,69.79,67.79,69.75,103400,68.61,69.79,67.79,69.75,103400,0.0,1.0
2013-07-12,68.38,69.005,68.16,68.31,59000,68.38,69.005,68.16,68.31,59000,0.0,1.0
2013-07-15,69.03,69.45,68.01,68.51,39200,69.03,69.45,68.01,68.51,39200,0.0,1.0
2013-07-16,68.68,69.23,68.15,69.0,61100,68.68,69.23,68.15,69.0,61100,0.0,1.0
2013-07-17,69.41,69.99,68.72,69.26,30800,69.41,69.99,68.72,69.26,30800,0.0,1.0
2013-07-18,68.44,69.78,68.25,69.45,62400,68.44,69.78,68.25,69.45,62400,0.0,1.0
2013-07-19,68.35,68.57,67.72,68.48,65200,68.35,68.57,67.72,68.48,65200,0.0,1.0
2013-07-22,67.92,68.49,67.36,67.99,59200,67.92,68.49,67.36,67.99,59200,0.0,1.0
2013-07-23,67.84,68.67,67.45,68.25,30200,67.84,68.67,67.45,68.25,30200,0.0,1.0
2013-07-24,70.39,71.52,69.95,70.55,350900,70.39,71.52,69.95,70.55,350900,0.0,1.0
2013-07-25,72.46,73.61,70.16,70.21,125700,72.46,73.61,70.16,70.21,125700,0.0,1.0
2013-07-26,70.84,71.76,70.68,70.74,137000,70.84,71.76,70.68,70.74,137000,0.0,1.0
2013-07-29,70.41,71.1,69.67,70.76,123200,70.41,71.1,69.67,70.76,123200,0.0,1.0
2013-07-30,69.83,70.99,69.31,70.98,1177700,69.83,70.99,69.31,70.98,1177700,0.0,1.0
2013-07-31,69.11,70.07,68.71,70.07,182000,69.11,70.07,68.71,70.07,182000,0.0,1.0
2013-08-01,68.87,70.09,68.61,69.96,215900,68.87,70.09,68.61,69.96,215900,0.0,1.0
2013-08-02,69.0,70.13,63.49,69.0,280800,69.0,70.13,63.49,69.0,280800,0.0,1.0
2013-08-05,70.01,70.12,68.44,68.9,51200,70.01,70.12,68.44,68.9,51200,0.0,1.0
2013-08-06,68.7,69.9977,68.31,69.94,51700,68.7,69.9977,68.31,69.94,51700,0.0,1.0
2013-08-07,69.47,69.56,67.4,68.64,152200,69.47,69.56,67.4,68.64,152200,0.0,1.0
2013-08-08,68.77,70.5,68.31,70.0,73100,68.77,70.5,68.31,70.0,73100,0.0,1.0
2013-08-09,68.61,68.95,67.68,68.45,49200,68.61,68.95,67.68,68.45,49200,0.0,1.0
2013-08-12,69.04,69.34,68.16,68.16,23200,69.04,69.34,68.16,68.16,23200,0.0,1.0
2013-08-13,69.95,70.03,68.5175,69.28,27700,69.95,70.03,68.5175,69.28,27700,0.0,1.0
2013-08-14,69.45,70.23,69.42,70.15,91400,69.45,70.23,69.42,70.15,91400,0.0,1.0
2013-08-15,67.84,68.92,67.5,68.72,55300,67.84,68.92,67.5,68.72,55300,0.0,1.0
2013-08-16,68.22,68.49,66.968,67.71,38000,68.22,68.49,66.968,67.71,38000,0.0,1.0
2013-08-19,67.24,68.494,67.05,67.87,41200,67.24,68.494,67.05,67.87,41200,0.0,1.0
2013-08-20,67.46,67.84,67.0001,67.5,53200,67.46,67.84,67.0001,67.5,53200,0.0,1.0
2013-08-21,67.84,68.2,67.0,67.39,59300,67.84,68.2,67.0,67.39,59300,0.0,1.0
2013-08-22,69.87,69.97,68.1,68.1,21100,69.87,69.97,68.1,68.1,21100,0.0,1.0
2013-08-23,69.92,70.61,68.97,70.19,25500,69.92,70.61,68.97,70.19,25500,0.0,1.0
2013-08-26,69.82,70.4,69.4,69.87,48600,69.82,70.4,69.4,69.87,48600,0.0,1.0
2013-08-27,67.37,68.97,67.11,68.97,38200,67.37,68.97,67.11,68.97,38200,0.0,1.0
2013-08-28,67.86,68.2696,67.26,67.769,24000,67.86,68.2696,67.26,67.769,24000,0.0,1.0
2013-08-29,68.1,68.23,67.22,67.48,15800,68.1,68.23,67.22,67.48,15800,0.0,1.0
2013-08-30,67.98,68.23,67.47,67.89,57100,67.98,68.23,67.47,67.89,57100,0.0,1.0
2013-09-03,68.51,70.1,67.13,68.78,27500,68.51,70.1,67.13,68.78,27500,0.0,1.0
2013-09-04,69.08,69.63,68.18,68.39,48900,69.08,69.63,68.18,68.39,48900,0.0,1.0
2013-09-05,70.52,70.665,68.82,68.82,68300,70.52,70.665,68.82,68.82,68300,0.0,1.0
2013-09-06,71.05,71.7,69.245,70.73,46700,71.05,71.7,69.245,70.73,46700,0.0,1.0
2013-09-09,72.29,72.92,70.99,70.99,84800,72.29,72.92,70.99,70.99,84800,0.0,1.0
2013-09-10,73.89,74.17,72.33,72.34,101400,73.89,74.17,72.33,72.34,101400,0.0,1.0
2013-09-11,74.53,74.97,73.69,73.69,123700,74.53,74.97,73.69,73.69,123700,0.0,1.0
2013-09-12,74.46,74.94,74.27,74.58,38400,74.46,74.94,74.27,74.58,38400,0.0,1.0
2013-09-13,74.28,74.81,73.81,74.77,29900,74.28,74.81,73.81,74.77,29900,0.0,1.0
2013-09-16,74.56,74.97,74.22,74.92,32600,74.56,74.97,74.22,74.92,32600,0.0,1.0
2013-09-17,74.78,74.99,73.93,74.28,36500,74.78,74.99,73.93,74.28,36500,0.0,1.0
2013-09-18,75.87,75.98,73.95,74.56,41800,75.87,75.98,73.95,74.56,41800,0.0,1.0
2013-09-19,76.18,76.51,75.59,76.0,47800,76.18,76.51,75.59,76.0,47800,0.0,1.0
2013-09-20,76.36,76.76,72.06,75.03,116800,76.36,76.76,72.06,75.03,116800,0.0,1.0
2013-09-23,76.5,77.0,75.4,76.18,27700,76.5,77.0,75.4,76.18,27700,0.0,1.0
2013-09-24,77.0,77.83,75.78,76.49,25500,77.0,77.83,75.78,76.49,25500,0.0,1.0
2013-09-25,76.89,77.67,76.2301,76.87,46700,76.89,77.67,76.2301,76.87,46700,0.0,1.0
2013-09-26,78.3,78.3,76.79,77.33,24000,78.3,78.3,76.79,77.33,24000,0.0,1.0
2013-09-27,78.11,78.65,77.51,77.61,28300,78.11,78.65,77.51,77.61,28300,0.0,1.0
2013-09-30,78.97,78.98,77.26,77.26,51300,78.97,78.98,77.26,77.26,51300,0.0,1.0
2013-10-01,80.2,80.3,78.57,78.57,43600,80.2,80.3,78.57,78.57,43600,0.0,1.0
2013-10-02,80.17,80.78,79.66,80.01,47200,80.17,80.78,79.66,80.01,47200,0.0,1.0
2013-10-03,80.11,80.58,79.32,79.79,51900,80.11,80.58,79.32,79.79,51900,0.0,1.0
2013-10-04,80.61,80.92,80.03,80.03,17700,80.61,80.92,80.03,80.03,17700,0.0,1.0
2013-10-07,80.24,80.58,79.8284,79.92,47700,80.24,80.58,79.8284,79.92,47700,0.0,1.0
2013-10-08,79.25,80.5,78.44,80.05,127000,79.25,80.5,78.44,80.05,127000,0.0,1.0
2013-10-09,77.3,79.76,77.0,79.76,66000,77.3,79.76,77.0,79.76,66000,0.0,1.0
2013-10-10,80.07,80.199,78.55,78.55,76300,80.07,80.199,78.55,78.55,76300,0.0,1.0
2013-10-11,80.77,81.0,79.88,80.0,45700,80.77,81.0,79.88,80.0,45700,0.0,1.0
2013-10-14,82.0,82.01,79.63,80.02,55500,82.0,82.01,79.63,80.02,55500,0.0,1.0
2013-10-15,81.98,82.0,81.07,82.0,93900,81.98,82.0,81.07,82.0,93900,0.0,1.0
2013-10-16,81.89,82.0,81.18,82.0,100100,81.89,82.0,81.18,82.0,100100,0.0,1.0
2013-10-17,82.82,83.51,81.07,81.89,84300,82.82,83.51,81.07,81.89,84300,0.0,1.0
2013-10-18,84.0,84.32,83.07,83.34,93600,84.0,84.32,83.07,83.34,93600,0.0,1.0
2013-10-21,84.76,86.4559,84.02,84.32,63000,84.76,86.4559,84.02,84.32,63000,0.0,1.0
2013-10-22,85.23,86.29,84.89,85.45,50300,85.23,86.29,84.89,85.45,50300,0.0,1.0
2013-10-23,85.54,85.89,84.2004,84.65,29200,85.54,85.89,84.2004,84.65,29200,0.0,1.0
2013-10-24,85.98,86.54,85.46,86.04,51400,85.98,86.54,85.46,86.04,51400,0.0,1.0
2013-10-25,85.03,86.5,84.46,86.0,29500,85.03,86.5,84.46,86.0,29500,0.0,1.0
2013-10-28,84.22,85.7025,83.6,85.17,47500,84.22,85.7025,83.6,85.17,47500,0.0,1.0
2013-10-29,84.84,85.14,83.93,84.22,45000,84.84,85.14,83.93,84.22,45000,0.0,1.0
2013-10-30,82.84,85.05,82.35,84.84,53400,82.84,85.05,82.35,84.84,53400,0.0,1.0
2013-10-31,91.9,96.7,83.51,84.64,292300,91.9,96.7,83.51,84.64,292300,0.0,1.0
2013-11-01,95.81,96.44,91.4,91.4,127300,95.81,96.44,91.4,91.4,127300,0.0,1.0
2013-11-04,96.3,97.6475,94.02,96.39,91800,96.3,97.6475,94.02,96.39,91800,0.0,1.0
2013-11-05,96.84,97.03,95.121,96.1,67600,96.84,97.03,95.121,96.1,67600,0.0,1.0
2013-11-06,95.85,97.64,95.67,97.64,148300,95.85,97.64,95.67,97.64,148300,0.0,1.0
2013-11-07,93.31,96.99,93.22,96.01,79000,93.31,96.99,93.22,96.01,79000,0.0,1.0
2013-11-08,93.41,97.76,92.25,93.31,84600,93.41,97.76,92.25,93.31,84600,0.0,1.0
2013-11-11,94.88,95.2,92.78,92.95,36300,94.88,95.2,92.78,92.95,36300,0.0,1.0
2013-11-12,95.0,95.49,94.1101,94.85,41700,95.0,95.49,94.1101,94.85,41700,0.0,1.0
2013-11-13,95.5,96.36,94.24,94.24,74600,95.5,96.36,94.24,94.24,74600,0.0,1.0
2013-11-14,95.79,96.55,94.635,95.15,112200,95.79,96.55,94.635,95.15,112200,0.0,1.0
2013-11-15,94.27,96.0,94.26,95.63,160500,94.27,96.0,94.26,95.63,160500,0.0,1.0
2013-11-18,95.98,97.93,94.87,94.87,133900,95.98,97.93,94.87,94.87,133900,0.0,1.0
2013-11-19,93.3,96.39,91.85,96.18,89000,93.3,96.39,91.85,96.18,89000,0.0,1.0
2013-11-20,93.88,94.87,93.066,93.96,44200,93.88,94.87,93.066,93.96,44200,0.0,1.0
2013-11-21,95.6,96.41,93.02,94.24,55900,95.6,96.41,93.02,94.24,55900,0.0,1.0
2013-11-22,94.42,94.65,91.62,94.17,69300,94.42,94.65,91.62,94.17,69300,0.0,1.0
2013-11-25,94.12,94.63,93.041,94.16,38700,94.12,94.63,93.041,94.16,38700,0.0,1.0
2013-11-26,95.97,96.28,91.6,93.96,49500,95.97,96.28,91.6,93.96,49500,0.0,1.0
2013-11-27,97.4,98.0,96.04,96.05,88400,97.4,98.0,96.04,96.05,88400,0.0,1.0
2013-11-29,97.98,98.68,97.19,98.06,21000,97.98,98.68,97.19,98.06,21000,0.0,1.0
2013-12-02,95.82,100.99,95.59,98.1,76500,95.82,100.99,95.59,98.1,76500,0.0,1.0
2013-12-03,96.81,97.24,95.62,97.11,53400,96.81,97.24,95.62,97.11,53400,0.0,1.0
2013-12-04,96.79,97.54,95.45,96.7,46800,96.79,97.54,95.45,96.7,46800,0.0,1.0
2013-12-05,97.36,97.78,96.43,96.69,65500,97.36,97.78,96.43,96.69,65500,0.0,1.0
2013-12-06,98.05,99.0,97.41,97.97,54400,98.05,99.0,97.41,97.97,54400,0.0,1.0
2013-12-09,97.48,98.38,96.88,97.39,67900,97.48,98.38,96.88,97.39,67900,0.0,1.0
2013-12-10,101.89,102.46,97.78,97.78,70600,101.89,102.46,97.78,97.78,70600,0.0,1.0
2013-12-11,100.76,104.05,100.41,103.53,94600,100.76,104.05,100.41,103.53,94600,0.0,1.0
2013-12-12,102.58,103.22,100.1003,100.71,37400,102.58,103.22,100.1003,100.71,37400,0.0,1.0
2013-12-13,104.3,104.71,102.01,102.43,66000,104.3,104.71,102.01,102.43,66000,0.0,1.0
2013-12-16,106.1,106.909,104.58,105.08,54600,106.1,106.909,104.58,105.08,54600,0.0,1.0
2013-12-17,105.19,106.4,104.906,106.4,160000,105.19,106.4,104.906,106.4,160000,0.0,1.0
2013-12-18,107.22,107.7325,105.12,105.12,97100,107.22,107.7325,105.12,105.12,97100,0.0,1.0
2013-12-19,108.54,108.64,106.33,106.8,116200,108.54,108.64,106.33,106.8,116200,0.0,1.0
2013-12-20,110.79,111.999,108.0,108.6,168500,110.79,111.999,108.0,108.6,168500,0.0,1.0
2013-12-23,111.55,111.99,110.48,111.38,43400,111.55,111.99,110.48,111.38,43400,0.0,1.0
2013-12-24,112.23,112.4799,111.7,111.99,19100,112.23,112.4799,111.7,111.99,19100,0.0,1.0
2013-12-26,113.52,114.28,112.07,112.07,24000,113.52,114.28,112.07,112.07,24000,0.0,1.0
2013-12-27,112.76,114.05,112.08,113.93,24000,112.76,114.05,112.08,113.93,24000,0.0,1.0
2013-12-30,112.03,112.93,111.65,112.53,29100,112.03,112.93,111.65,112.53,29100,0.0,1.0
2013-12-31,115.2,116.88,112.94,112.97,146900,115.2,116.88,112.94,112.97,146900,0.0,1.0
2014-01-02,110.32,115.5,106.76,114.73,136600,110.32,115.5,106.76,114.73,136600,0.0,1.0
2014-01-03,112.0,112.99,110.49,110.5,79900,112.0,112.99,110.49,110.5,79900,0.0,1.0
2014-01-06,110.47,112.94,109.76,112.76,95100,110.47,112.94,109.76,112.76,95100,0.0,1.0
2014-01-07,109.87,111.815,109.71,111.13,119800,109.87,111.815,109.71,111.13,119800,0.0,1.0
2014-01-08,108.94,112.185,108.031,110.1,83400,108.94,112.185,108.031,110.1,83400,0.0,1.0
2014-01-09,107.61,111.078,106.6899,109.78,103200,107.61,111.078,106.6899,109.78,103200,0.0,1.0
2014-01-10,107.78,108.38,105.95,107.56,55000,107.78,108.38,105.95,107.56,55000,0.0,1.0
2014-01-13,104.29,107.306,103.2,107.14,91500,104.29,107.306,103.2,107.14,91500,0.0,1.0
2014-01-14,106.72,106.86,103.507,104.3,107200,106.72,106.86,103.507,104.3,107200,0.0,1.0
2014-01-15,106.37,106.82,105.71,106.75,42200,106.37,106.82,105.71,106.75,42200,0.0,1.0
2014-01-16,106.55,107.03,105.77,105.86,66500,106.55,107.03,105.77,105.86,66500,0.0,1.0
2014-01-17,105.91,106.685,105.36,106.31,85400,105.91,106.685,105.36,106.31,85400,0.0,1.0
2014-01-21,105.8,106.95,104.34,106.28,30400,105.8,106.95,104.34,106.28,30400,0.0,1.0
2014-01-22,105.86,106.43,104.531,106.1,52100,105.86,106.43,104.531,106.1,52100,0.0,1.0
2014-01-23,103.25,106.6,102.63,105.96,187600,103.25,106.6,102.63,105.96,187600,0.0,1.0
2014-01-24,100.1,103.46,98.721,102.64,104200,100.1,103.46,98.721,102.64,104200,0.0,1.0
2014-01-27,97.45,99.93,95.79,99.93,170100,97.45,99.93,95.79,99.93,170100,0.0,1.0
2014-01-28,97.72,98.32,96.57,97.53,78300,97.72,98.32,96.57,97.53,78300,0.0,1.0
2014-01-29,95.81,97.6,95.05,97.24,61600,95.81,97.6,95.05,97.24,61600,0.0,1.0
2014-01-30,95.55,96.97,93.49,96.38,100800,95.55,96.97,93.49,96.38,100800,0.0,1.0
2014-01-31,96.04,97.46,93.27,93.68,85900,96.04,97.46,93.27,93.68,85900,0.0,1.0
2014-02-03,91.7,96.55,91.25,95.98,78800,91.7,96.55,91.25,95.98,78800,0.0,1.0
2014-02-04,94.25,94.98,90.2201,91.7,90500,94.25,94.98,90.2201,91.7,90500,0.0,1.0
2014-02-05,91.07,95.67,91.0,93.9,68900,91.07,95.67,91.0,93.9,68900,0.0,1.0
2014-02-06,91.69,91.93,90.19,90.91,93200,91.69,91.93,90.19,90.91,93200,0.0,1.0
2014-02-07,93.22,93.61,92.0,92.05,128000,93.22,93.61,92.0,92.05,128000,0.0,1.0
2014-02-10,91.15,93.49,90.79,93.49,71000,91.15,93.49,90.79,93.49,71000,0.0,1.0
2014-02-11,94.26,94.88,90.84,91.44,70600,94.26,94.88,90.84,91.44,70600,0.0,1.0
2014-02-12,95.0,95.9,93.762,94.06,58600,95.0,95.9,93.762,94.06,58600,0.0,1.0
2014-02-13,96.72,97.41,94.46,94.46,50200,96.72,97.41,94.46,94.46,50200,0.0,1.0
2014-02-14,96.08,97.58,95.19,96.75,32800,96.08,97.58,95.19,96.75,32800,0.0,1.0
2014-02-18,99.01,99.3,95.57,96.74,86200,99.01,99.3,95.57,96.74,86200,0.0,1.0
2014-02-19,97.805,99.99,97.48,98.41,54200,97.805,99.99,97.48,98.41,54200,0.0,1.0
2014-02-20,99.54,100.2,97.45,97.62,102900,99.54,100.2,97.45,97.62,102900,0.0,1.0
2014-02-21,98.38,100.0,98.24,100.0,120700,98.38,100.0,98.24,100.0,120700,0.0,1.0
2014-02-24,97.7,99.9,97.521,98.84,58700,97.7,99.9,97.521,98.84,58700,0.0,1.0
2014-02-25,97.11,98.1,95.496,98.1,149600,97.11,98.1,95.496,98.1,149600,0.0,1.0
2014-02-26,99.12,100.3,97.17,97.45,81800,99.12,100.3,97.17,97.45,81800,0.0,1.0
2014-02-27,99.14,99.5,97.76,99.14,57200,99.14,99.5,97.76,99.14,57200,0.0,1.0
2014-02-28,101.76,102.03,99.45,99.45,68200,101.76,102.03,99.45,99.45,68200,0.0,1.0
2014-03-03,100.9,101.25,98.45,101.25,120400,100.9,101.25,98.45,101.25,120400,0.0,1.0
2014-03-04,108.18,108.61,98.36,101.5,226600,108.18,108.61,98.36,101.5,226600,0.0,1.0
2014-03-05,103.81,107.83,103.585,107.83,117800,103.81,107.83,103.585,107.83,117800,0.0,1.0
2014-03-06,104.24,104.9199,102.728,104.5,59400,104.24,104.9199,102.728,104.5,59400,0.0,1.0
2014-03-07,104.23,105.32,103.0,104.65,69200,104.23,105.32,103.0,104.65,69200,0.0,1.0
2014-03-10,103.01,104.23,102.41,103.75,40300,103.01,104.23,102.41,103.75,40300,0.0,1.0
2014-03-11,101.83,103.825,101.01,102.97,83000,101.83,103.825,101.01,102.97,83000,0.0,1.0
2014-03-12,101.38,102.415,100.336,101.49,61400,101.38,102.415,100.336,101.49,61400,0.0,1.0
2014-03-13,98.94,102.02,98.03,101.98,70100,98.94,102.02,98.03,101.98,70100,0.0,1.0
2014-03-14,100.9,102.55,98.24,98.89,100500,100.9,102.55,98.24,98.89,100500,0.0,1.0
2014-03-17,103.95,106.0,101.11,101.86,116000,103.95,106.0,101.11,101.86,116000,0.0,1.0
2014-03-18,105.42,105.67,103.48,103.66,77300,105.42,105.67,103.48,103.66,77300,0.0,1.0
2014-03-19,102.49,105.98,101.54,105.3,54500,102.49,105.98,101.54,105.3,54500,0.0,1.0
2014-03-20,101.49,103.0,100.74,101.92,35000,101.49,103.0,100.74,101.92,35000,0.0,1.0
2014-03-21,101.81,103.69,100.351,102.23,86200,101.81,103.69,100.351,102.23,86200,0.0,1.0
2014-03-24,98.81,102.31,98.1031,102.31,44400,98.81,102.31,98.1031,102.31,44400,0.0,1.0
2014-03-25,98.92,100.7,97.18,99.52,69200,98.92,100.7,97.18,99.52,69200,0.0,1.0
2014-03-26,95.91,99.97,95.87,99.97,86500,95.91,99.97,95.87,99.97,86500,0.0,1.0
2014-03-27,94.43,96.28,93.3401,96.28,67200,94.43,96.28,93.3401,96.28,67200,0.0,1.0
2014-03-28,92.88,95.82,92.56,95.02,157600,92.88,95.82,92.56,95.02,157600,0.0,1.0
2014-03-31,94.93,95.16,91.23,93.69,182500,94.93,95.16,91.23,93.69,182500,0.0,1.0
2014-04-01,98.8,99.89,93.8101,95.17,207000,98.8,99.89,93.8101,95.17,207000,0.0,1.0
2014-04-02,100.5,101.1,95.8072,99.33,87200,100.5,101.1,95.8072,99.33,87200,0.0,1.0
2014-04-03,101.2,101.58,100.5,100.96,57200,101.2,101.58,100.5,100.96,57200,0.0,1.0
2014-04-04,99.75,102.18,99.48,101.67,90400,99.75,102.18,99.48,101.67,90400,0.0,1.0
2014-04-07,99.8,100.842,99.0001,99.39,125800,99.8,100.842,99.0001,99.39,125800,0.0,1.0
2014-04-08,100.4,101.37,98.0,100.21,81900,100.4,101.37,98.0,100.21,81900,0.0,1.0
2014-04-09,102.81,103.215,100.3,100.49,48000,102.81,103.215,100.3,100.49,48000,0.0,1.0
2014-04-10,102.16,104.18,101.42,103.09,78600,102.16,104.18,101.42,103.09,78600,0.0,1.0
2014-04-11,103.32,104.48,100.08,101.17,133100,103.32,104.48,100.08,101.17,133100,0.0,1.0
2014-04-14,104.94,105.09,101.995,104.01,160600,104.94,105.09,101.995,104.01,160600,0.0,1.0
2014-04-15,104.29,106.78,102.37,105.1,78800,104.29,106.78,102.37,105.1,78800,0.0,1.0
2014-04-16,105.79,107.22,103.505,105.52,129100,105.79,107.22,103.505,105.52,129100,0.0,1.0
2014-04-17,108.21,108.86,104.67,105.54,85000,108.21,108.86,104.67,105.54,85000,0.0,1.0
2014-04-21,106.55,108.67,105.5625,108.67,72000,106.55,108.67,105.5625,108.67,72000,0.0,1.0
2014-04-22,109.41,110.66,104.5801,106.32,68500,109.41,110.66,104.5801,106.32,68500,0.0,1.0
2014-04-23,109.56,110.5,108.58,109.45,49000,109.56,110.5,108.58,109.45,49000,0.0,1.0
2014-04-24,110.19,111.81,109.26,110.51,106900,110.19,111.81,109.26,110.51,106900,0.0,1.0
2014-04-25,108.27,110.15,106.61,109.43,72800,108.27,110.15,106.61,109.43,72800,0.0,1.0
2014-04-28,108.03,109.0,105.09,109.0,49200,108.03,109.0,105.09,109.0,49200,0.0,1.0
2014-04-29,110.0,110.32,107.83,108.21,97500,110.0,110.32,107.83,108.21,97500,0.0,1.0
2014-04-30,113.21,113.45,108.46,110.01,126600,113.21,113.45,108.46,110.01,126600,0.0,1.0
2014-05-01,111.94,115.175,110.36,113.0,130300,111.94,115.175,110.36,113.0,130300,0.0,1.0
2014-05-02,109.55,113.13,107.95,112.13,84400,109.55,113.13,107.95,112.13,84400,0.0,1.0
2014-05-05,109.23,111.99,107.25,108.36,83100,109.23,111.99,107.25,108.36,83100,0.0,1.0
2014-05-06,108.07,110.31,107.33,108.45,50900,108.07,110.31,107.33,108.45,50900,0.0,1.0
2014-05-07,108.94,111.375,107.985,108.61,71200,108.94,111.375,107.985,108.61,71200,0.0,1.0
2014-05-08,106.94,111.71,106.75,109.02,49200,106.94,111.71,106.75,109.02,49200,0.0,1.0
2014-05-09,107.33,107.79,105.51,106.47,98400,107.33,107.79,105.51,106.47,98400,0.0,1.0
2014-05-12,108.92,110.09,107.04,107.09,155600,108.92,110.09,107.04,107.09,155600,0.0,1.0
2014-05-13,108.92,108.92,108.92,108.92,2851400,108.92,108.92,108.92,108.92,2851400,0.0,1.0
2014-05-14,64.58,69.59,64.06,67.15,985600,64.58,69.59,64.06,67.15,985600,0.0,1.0
2014-05-15,66.68,66.98,64.0101,64.5,562500,66.68,66.98,64.0101,64.5,562500,0.0,1.0
2014-05-16,66.57,67.43,65.28,66.62,282800,66.57,67.43,65.28,66.62,282800,0.0,1.0
2014-05-19,65.51,66.3599,65.01,65.85,287300,65.51,66.3599,65.01,65.85,287300,0.0,1.0
2014-05-20,66.95,67.19,64.5,66.06,367800,66.95,67.19,64.5,66.06,367800,0.0,1.0
2014-05-21,68.05,68.6,66.65,67.22,342500,68.05,68.6,66.65,67.22,342500,0.0,1.0
2014-05-22,68.04,68.73,67.031,67.59,216800,68.04,68.73,67.031,67.59,216800,0.0,1.0
2014-05-23,68.81,69.09,67.37,67.64,157600,68.81,69.09,67.37,67.64,157600,0.0,1.0
2014-05-27,69.86,70.11,68.53,68.7,156600,69.86,70.11,68.53,68.7,156600,0.0,1.0
2014-05-28,69.28,69.9975,68.99,69.83,133100,69.28,69.9975,68.99,69.83,133100,0.0,1.0
2014-05-29,69.74,70.06,69.0,70.06,90600,69.74,70.06,69.0,70.06,90600,0.0,1.0
2014-05-30,69.57,69.96,69.03,69.8,141400,69.57,69.96,69.03,69.8,141400,0.0,1.0
2014-06-02,70.44,70.53,69.0,69.59,175100,70.44,70.53,69.0,69.59,175100,0.0,1.0
2014-06-03,67.47,70.42,67.37,70.42,260700,67.47,70.42,67.37,70.42,260700,0.0,1.0
2014-06-04,66.81,67.31,65.47,67.31,304700,66.81,67.31,65.47,67.31,304700,0.0,1.0
2014-06-05,67.91,67.98,66.57,67.2,283300,67.91,67.98,66.57,67.2,283300,0.0,1.0
2014-06-06,69.77,70.32,67.32,68.22,151900,69.77,70.32,67.32,68.22,151900,0.0,1.0
2014-06-09,70.73,71.39,68.89,69.46,106000,70.73,71.39,68.89,69.46,106000,0.0,1.0
2014-06-10,70.17,70.65,68.9,70.31,74200,70.17,70.65,68.9,70.31,74200,0.0,1.0
2014-06-11,68.59,69.78,67.76,69.78,147400,68.59,69.78,67.76,69.78,147400,0.0,1.0
2014-06-12,67.97,68.76,67.6,68.65,102700,67.97,68.76,67.6,68.65,102700,0.0,1.0
2014-06-13,68.36,68.59,67.92,67.92,112600,68.36,68.59,67.92,67.92,112600,0.0,1.0
2014-06-16,71.91,72.03,68.06,68.06,285000,71.91,72.03,68.06,68.06,285000,0.0,1.0
2014-06-17,71.23,72.17,70.44,71.58,135100,71.23,72.17,70.44,71.58,135100,0.0,1.0
2014-06-18,72.46,72.54,70.65,71.08,87200,72.46,72.54,70.65,71.08,87200,0.0,1.0
2014-06-19,72.23,72.81,71.07,72.7,78200,72.23,72.81,71.07,72.7,78200,0.0,1.0
2014-06-20,72.54,72.66,70.56,72.61,197100,72.54,72.66,70.56,72.61,197100,0.0,1.0
2014-06-23,73.09,73.4,72.425,72.55,166300,73.09,73.4,72.425,72.55,166300,0.0,1.0
2014-06-24,72.71,73.7,72.28,72.55,175300,72.71,73.7,72.28,72.55,175300,0.0,1.0
2014-06-25,74.95,75.0,72.1,72.23,140100,74.95,75.0,72.1,72.23,140100,0.0,1.0
2014-06-26,75.01,75.8,74.045,74.47,260600,75.01,75.8,74.045,74.47,260600,0.0,1.0
2014-06-27,75.7,76.49,74.738,75.0,599500,75.7,76.49,74.738,75.0,599500,0.0,1.0
2014-06-30,75.54,76.0,74.7,75.71,209100,75.54,76.0,74.7,75.71,209100,0.0,1.0
2014-07-01,77.08,77.96,75.88,76.0,184000,77.08,77.96,75.88,76.0,184000,0.0,1.0
2014-07-02,75.4,77.39,75.29,77.23,144800,75.4,77.39,75.29,77.23,144800,0.0,1.0
2014-07-03,76.02,77.0199,75.8,75.8,117700,76.02,77.0199,75.8,75.8,117700,0.0,1.0
2014-07-07,73.26,75.75,73.0,75.75,160300,73.26,75.75,73.0,75.75,160300,0.0,1.0
2014-07-08,71.61,72.9,71.39,72.9,266100,71.61,72.9,71.39,72.9,266100,0.0,1.0
2014-07-09,71.39,72.5,71.17,72.12,87300,71.39,72.5,71.17,72.12,87300,0.0,1.0
2014-07-10,70.3,70.66,69.25,69.91,108700,70.3,70.66,69.25,69.91,108700,0.0,1.0
2014-07-11,69.61,70.52,69.27,70.08,77500,69.61,70.52,69.27,70.08,77500,0.0,1.0
2014-07-14,70.36,70.529,69.8307,70.26,157600,70.36,70.529,69.8307,70.26,157600,0.0,1.0
2014-07-15,70.63,70.825,69.89,70.17,102500,70.63,70.825,69.89,70.17,102500,0.0,1.0
2014-07-16,70.39,71.23,69.832,71.01,94200,70.39,71.23,69.832,71.01,94200,0.0,1.0
2014-07-17,69.12,70.81,68.9,69.81,106300,69.12,70.81,68.9,69.81,106300,0.0,1.0
2014-07-18,70.99,71.2,68.93,70.22,76700,70.99,71.2,68.93,70.22,76700,0.0,1.0
2014-07-21,70.54,71.22,70.02,70.19,91700,70.54,71.22,70.02,70.19,91700,0.0,1.0
2014-07-22,72.23,73.0,71.05,71.05,90100,72.23,73.0,71.05,71.05,90100,0.0,1.0
2014-07-23,73.32,73.84,72.01,72.54,112200,73.32,73.84,72.01,72.54,112200,0.0,1.0
2014-07-24,72.4,73.5,71.54,73.24,98000,72.4,73.5,71.54,73.24,98000,0.0,1.0
2014-07-25,72.15,73.62,71.51,71.85,115200,72.15,73.62,71.51,71.85,115200,0.0,1.0
2014-07-28,71.3,72.84,71.11,72.07,124700,71.3,72.84,71.11,72.07,124700,0.0,1.0
2014-07-29,71.64,73.49,71.09,71.24,96600,71.64,73.49,71.09,71.24,96600,0.0,1.0
2014-07-30,72.11,72.698,71.41,72.08,79600,72.11,72.698,71.41,72.08,79600,0.0,1.0
2014-07-31,71.03,72.14,70.58,70.98,102300,71.03,72.14,70.58,70.98,102300,0.0,1.0
2014-08-01,78.78,79.98,73.25,73.74,422100,78.78,79.98,73.25,73.74,422100,0.0,1.0
2014-08-04,78.58,79.64,77.63,78.94,122300,78.58,79.64,77.63,78.94,122300,0.0,1.0
2014-08-05,76.43,78.238,76.34,77.88,132700,76.43,78.238,76.34,77.88,132700,0.0,1.0
2014-08-06,75.78,76.88,75.4,75.97,103600,75.78,76.88,75.4,75.97,103600,0.0,1.0
2014-08-07,75.93,77.24,74.99,76.02,111100,75.93,77.24,74.99,76.02,111100,0.0,1.0
2014-08-08,76.71,77.5,75.82,75.96,113400,76.71,77.5,75.82,75.96,113400,0.0,1.0
2014-08-11,77.38,77.63,76.85,77.27,205500,77.38,77.63,76.85,77.27,205500,0.0,1.0
2014-08-12,77.62,78.0,77.014,77.02,148600,77.62,78.0,77.014,77.02,148600,0.0,1.0
2014-08-13,77.99,78.495,77.72,78.16,91600,77.99,78.495,77.72,78.16,91600,0.0,1.0
2014-08-14,78.01,78.39,77.31,77.76,128400,78.01,78.39,77.31,77.76,128400,0.0,1.0
2014-08-15,76.88,78.69,75.59,78.69,80100,76.88,78.69,75.59,78.69,80100,0.0,1.0
2014-08-18,78.03,78.5,76.8811,77.8,89300,78.03,78.5,76.8811,77.8,89300,0.0,1.0
2014-08-19,77.68,78.4,77.46,77.88,60800,77.68,78.4,77.46,77.88,60800,0.0,1.0
2014-08-20,76.0,77.61,75.82,77.25,123300,76.0,77.61,75.82,77.25,123300,0.0,1.0
2014-08-21,74.93,76.55,74.68,76.08,117000,74.93,76.55,74.68,76.08,117000,0.0,1.0
2014-08-22,76.01,76.3,73.7,74.72,81500,76.01,76.3,73.7,74.72,81500,0.0,1.0
2014-08-25,76.77,77.14,72.72,76.39,66700,76.77,77.14,72.72,76.39,66700,0.0,1.0
2014-08-26,77.79,78.1,76.43,76.7,69100,77.79,78.1,76.43,76.7,69100,0.0,1.0
2014-08-27,78.27,78.48,77.12,77.76,87500,78.27,78.48,77.12,77.76,87500,0.0,1.0
2014-08-28,78.68,79.03,77.35,77.74,127900,78.68,79.03,77.35,77.74,127900,0.0,1.0
2014-08-29,80.12,80.61,78.6,79.07,101400,80.12,80.61,78.6,79.07,101400,0.0,1.0
2014-09-02,81.09,81.25,80.03,80.51,95300,81.09,81.25,80.03,80.51,95300,0.0,1.0
2014-09-03,81.46,82.56,81.14,81.62,109800,81.46,82.56,81.14,81.62,109800,0.0,1.0
2014-09-04,81.19,82.96,80.8,82.01,74300,81.19,82.96,80.8,82.01,74300,0.0,1.0
2014-09-05,80.77,81.68,80.51,80.87,168200,80.77,81.68,80.51,80.87,168200,0.0,1.0
2014-09-08,82.81,83.07,80.96,80.96,107100,82.81,83.07,80.96,80.96,107100,0.0,1.0
2014-09-09,80.63,83.17,80.39,82.65,125700,80.63,83.17,80.39,82.65,125700,0.0,1.0
2014-09-10,79.5,81.01,79.25,80.52,114600,79.5,81.01,79.25,80.52,114600,0.0,1.0
2014-09-11,81.21,81.29,79.14,79.14,121900,81.21,81.29,79.14,79.14,121900,0.0,1.0
2014-09-12,78.81,81.37,78.59,81.37,101800,78.81,81.37,78.59,81.37,101800,0.0,1.0
2014-09-15,78.24,78.79,77.71,78.79,64400,78.24,78.79,77.71,78.79,64400,0.0,1.0
2014-09-16,79.05,79.71,77.72,77.88,87700,79.05,79.71,77.72,77.88,87700,0.0,1.0
2014-09-17,79.62,80.145,78.88,78.99,80800,79.62,80.145,78.88,78.99,80800,0.0,1.0
2014-09-18,81.22,81.39,79.41,80.11,85800,81.22,81.39,79.41,80.11,85800,0.0,1.0
2014-09-19,79.38,81.71,78.41,81.71,395500,79.38,81.71,78.41,81.71,395500,0.0,1.0
2014-09-22,78.2,78.69,77.28,78.69,70600,78.2,78.69,77.28,78.69,70600,0.0,1.0
2014-09-23,76.49,78.55,75.89,77.91,86600,76.49,78.55,75.89,77.91,86600,0.0,1.0
2014-09-24,76.99,77.24,75.45,76.44,69376,76.99,77.24,75.45,76.44,69376,0.0,1.0
2014-09-25,75.5,78.67,74.5475,78.67,98768,75.5,78.67,74.5475,78.67,98768,0.0,1.0
2014-09-26,75.1,75.84,74.5545,75.56,70490,75.1,75.84,74.5545,75.56,70490,0.0,1.0
2014-09-29,75.09,75.4,74.15,74.15,43515,75.09,75.4,74.15,74.15,43515,0.0,1.0
2014-09-30,73.68,75.936,73.18,75.26,103940,73.68,75.936,73.18,75.26,103940,0.0,1.0
2014-10-01,71.91,74.902,71.36,73.92,90631,71.91,74.902,71.36,73.92,90631,0.0,1.0
2014-10-02,72.72,73.959,71.4,71.76,74610,72.72,73.959,71.4,71.76,74610,0.0,1.0
2014-10-03,73.3,75.51,72.99,73.43,95221,73.3,75.51,72.99,73.43,95221,0.0,1.0
2014-10-06,72.24,74.2697,71.845,73.31,88926,72.24,74.2697,71.845,73.31,88926,0.0,1.0
2014-10-07,70.6,72.18,70.27,71.69,183055,70.6,72.18,70.27,71.69,183055,0.0,1.0
2014-10-08,72.06,72.49,68.3932,70.39,155891,72.06,72.49,68.3932,70.39,155891,0.0,1.0
2014-10-09,66.94,73.42,66.618,71.87,261446,66.94,73.42,66.618,71.87,261446,0.0,1.0
2014-10-10,65.03,67.35,64.097,66.58,140782,65.03,67.35,64.097,66.58,140782,0.0,1.0
2014-10-13,65.19,66.66,64.43,64.94,194302,65.19,66.66,64.43,64.94,194302,0.0,1.0
2014-10-14,65.52,67.0,65.27,65.8,160235,65.52,67.0,65.27,65.8,160235,0.0,1.0
2014-10-15,61.47,64.744,59.5,62.41,293868,61.47,64.744,59.5,62.41,293868,0.0,1.0
2014-10-16,59.74,61.014,59.15,60.33,324707,59.74,61.014,59.15,60.33,324707,0.0,1.0
2014-10-17,59.915,61.47,59.06,60.12,328156,59.915,61.47,59.06,60.12,328156,0.0,1.0
2014-10-20,59.68,59.83,59.05,59.43,184634,59.68,59.83,59.05,59.43,184634,0.0,1.0
2014-10-21,61.12,61.27,60.14,60.14,215868,61.12,61.27,60.14,60.14,215868,0.0,1.0
2014-10-22,61.35,62.86,60.9625,61.35,133792,61.35,62.86,60.9625,61.35,133792,0.0,1.0
2014-10-23,62.55,63.51,61.85,62.23,165260,62.55,63.51,61.85,62.23,165260,0.0,1.0
2014-10-24,63.18,63.84,61.74,62.63,130308,63.18,63.84,61.74,62.63,130308,0.0,1.0
2014-10-27,61.91,62.92,61.29,62.66,108394,61.91,62.92,61.29,62.66,108394,0.0,1.0
2014-10-28,64.48,65.26,61.705,62.54,184606,64.48,65.26,61.705,62.54,184606,0.0,1.0
2014-10-29,64.51,65.27,63.7,64.79,124724,64.51,65.27,63.7,64.79,124724,0.0,1.0
2014-10-30,64.19,64.886,62.6,64.864,91397,64.19,64.886,62.6,64.864,91397,0.0,1.0
2014-10-31,66.29,66.64,64.24,65.63,160679,66.29,66.64,64.24,65.63,160679,0.0,1.0
2014-11-03,64.5,66.83,63.91,66.13,189159,64.5,66.83,63.91,66.13,189159,0.0,1.0
2014-11-04,62.29,66.0,61.34,66.0,346856,62.29,66.0,61.34,66.0,346856,0.0,1.0
2014-11-05,63.72,64.91,61.63,62.61,186182,63.72,64.91,61.63,62.61,186182,0.0,1.0
2014-11-06,65.47,65.64,63.48,63.61,128744,65.47,65.64,63.48,63.61,128744,0.0,1.0
2014-11-07,65.63,65.77,64.0301,65.35,112645,65.63,65.77,64.0301,65.35,112645,0.0,1.0
2014-11-10,67.66,67.79,65.0101,65.51,150670,67.66,67.79,65.0101,65.51,150670,0.0,1.0
2014-11-11,67.07,68.04,66.54,67.47,143627,67.07,68.04,66.54,67.47,143627,0.0,1.0
2014-11-12,68.13,68.55,66.776,66.78,86834,68.13,68.55,66.776,66.78,86834,0.0,1.0
2014-11-13,66.73,68.57,66.18,67.96,208388,66.73,68.57,66.18,67.96,208388,0.0,1.0
2014-11-14,65.54,66.75,65.28,66.57,102908,65.54,66.75,65.28,66.57,102908,0.0,1.0
2014-11-17,64.69,65.56,64.28,65.56,115715,64.69,65.56,64.28,65.56,115715,0.0,1.0
2014-11-18,64.5,65.1,64.4,64.68,170915,64.5,65.1,64.4,64.68,170915,0.0,1.0
2014-11-19,63.26,64.41,63.14,64.41,131458,63.26,64.41,63.14,64.41,131458,0.0,1.0
2014-11-20,64.74,65.14,62.98,62.98,111206,64.74,65.14,62.98,62.98,111206,0.0,1.0
2014-11-21,64.41,65.9,63.42,63.42,97114,64.41,65.9,63.42,63.42,97114,0.0,1.0
2014-11-24,65.53,66.7,64.79,64.79,195859,65.53,66.7,64.79,64.79,195859,0.0,1.0
2014-11-25,64.22,66.08,64.12,65.6,93175,64.22,66.08,64.12,65.6,93175,0.0,1.0
2014-11-26,63.8,64.06,63.3,64.03,69967,63.8,64.06,63.3,64.03,69967,0.0,1.0
2014-11-28,58.76,63.7,58.6002,63.7,88639,58.76,63.7,58.6002,63.7,88639,0.0,1.0
2014-12-01,52.51,58.37,52.31,58.37,356514,52.51,58.37,52.31,58.37,356514,0.0,1.0
2014-12-02,51.25,53.29,50.23,52.43,292825,51.25,53.29,50.23,52.43,292825,0.0,1.0
2014-12-03,52.46,52.93,49.08,49.63,485132,52.46,52.93,49.08,49.63,485132,0.0,1.0
2014-12-04,53.07,53.25,52.16,52.47,325944,53.07,53.25,52.16,52.47,325944,0.0,1.0
2014-12-05,52.95,54.37,52.74,53.25,203209,52.95,54.37,52.74,53.25,203209,0.0,1.0
2014-12-08,50.77,53.4662,49.545,52.5,274990,50.77,53.4662,49.545,52.5,274990,0.0,1.0
2014-12-09,51.5,51.98,50.128,50.29,128553,51.5,51.98,50.128,50.29,128553,0.0,1.0
2014-12-10,48.3,51.78,48.25,51.11,166545,48.3,51.78,48.25,51.11,166545,0.0,1.0
2014-12-11,47.58,49.87,47.1801,48.62,220807,47.58,49.87,47.1801,48.62,220807,0.0,1.0
2014-12-12,45.25,46.9,44.27,46.82,334530,45.25,46.9,44.27,46.82,334530,0.0,1.0
2014-12-15,44.85,47.1308,44.78,45.75,232432,44.85,47.1308,44.78,45.75,232432,0.0,1.0
2014-12-16,44.74,46.13,44.46,44.69,169191,44.74,46.13,44.46,44.69,169191,0.0,1.0
2014-12-17,47.31,47.368,44.43,44.65,302180,47.31,47.368,44.43,44.65,302180,0.0,1.0
2014-12-18,49.45,51.4299,48.39,48.4,196057,49.45,51.4299,48.39,48.4,196057,0.0,1.0
2014-12-19,50.56,50.97,48.88,49.58,445523,50.56,50.97,48.88,49.58,445523,0.0,1.0
2014-12-22,50.99,51.17,49.7,50.55,193433,50.99,51.17,49.7,50.55,193433,0.0,1.0
2014-12-23,51.96,52.47,50.05,51.35,166495,51.96,52.47,50.05,51.35,166495,0.0,1.0
2014-12-24,51.55,52.08,51.22,52.08,67484,51.55,52.08,51.22,52.08,67484,0.0,1.0
2014-12-26,51.69,52.24,51.33,51.81,81425,51.69,52.24,51.33,51.81,81425,0.0,1.0
2014-12-29,52.15,52.79,51.58,51.74,102633,52.15,52.79,51.58,51.74,102633,0.0,1.0
2014-12-30,51.5,52.18,51.02,52.15,131883,51.5,52.18,51.02,52.15,131883,0.0,1.0
2014-12-31,50.53,51.83,50.28,51.5,153719,50.53,51.83,50.28,51.5,153719,0.0,1.0
2015-01-02,50.2,51.1999,48.73,50.9,105408,50.2,51.1999,48.73,50.9,105408,0.0,1.0
2015-01-05,49.5,50.5,49.05,49.88,122165,49.5,50.5,49.05,49.88,122165,0.0,1.0
2015-01-06,47.76,49.47,47.12,49.47,197228,47.76,49.47,47.12,49.47,197228,0.0,1.0
2015-01-07,48.08,48.96,47.25,48.25,86663,48.08,48.96,47.25,48.25,86663,0.0,1.0
2015-01-08,50.07,50.24,48.0,48.54,206936,50.07,50.24,48.0,48.54,206936,0.0,1.0
2015-01-09,47.7,50.12,47.51,49.91,146068,47.7,50.12,47.51,49.91,146068,0.0,1.0
2015-01-12,42.74,47.4525,42.61,47.44,227563,42.74,47.4525,42.61,47.44,227563,0.0,1.0
2015-01-13,42.59,44.42,41.72,42.91,208963,42.59,44.42,41.72,42.91,208963,0.0,1.0
2015-01-14,40.8,42.672,39.6,41.83,162659,40.8,42.672,39.6,41.83,162659,0.0,1.0
2015-01-15,39.82,42.006,39.72,41.06,125384,39.82,42.006,39.72,41.06,125384,0.0,1.0
2015-01-16,40.11,40.33,39.6,39.75,139459,40.11,40.33,39.6,39.75,139459,0.0,1.0
2015-01-20,39.19,40.24,39.12,40.2,131389,39.19,40.24,39.12,40.2,131389,0.0,1.0
2015-01-21,39.5,39.5799,38.94,39.19,331077,39.5,39.5799,38.94,39.19,331077,0.0,1.0
2015-01-22,40.05,40.45,39.85,39.93,160479,40.05,40.45,39.85,39.93,160479,0.0,1.0
2015-01-23,39.7,40.465,39.15,39.93,158497,39.7,40.465,39.15,39.93,158497,0.0,1.0
2015-01-26,41.7,41.83,39.5,39.77,121429,41.7,41.83,39.5,39.77,121429,0.0,1.0
2015-01-27,41.12,41.53,40.3305,40.88,121883,41.12,41.53,40.3305,40.88,121883,0.0,1.0
2015-01-28,40.7,41.38,40.4,41.38,163929,40.7,41.38,40.4,41.38,163929,0.0,1.0
2015-01-29,40.98,41.515,39.725,40.61,196429,40.98,41.515,39.725,40.61,196429,0.0,1.0
2015-01-30,41.02,41.6,40.67,40.67,137702,41.02,41.6,40.67,40.67,137702,0.0,1.0
2015-02-02,41.67,41.82,40.4,41.26,96382,41.67,41.82,40.4,41.26,96382,0.0,1.0
2015-02-03,44.27,44.52,41.94,41.94,100862,44.27,44.52,41.94,41.94,100862,0.0,1.0
2015-02-04,42.53,44.31,42.01,43.88,134922,42.53,44.31,42.01,43.88,134922,0.0,1.0
2015-02-05,44.21,44.35,41.89,42.84,89140,44.21,44.35,41.89,42.84,89140,0.0,1.0
2015-02-06,44.71,44.75,43.66,44.35,116340,44.71,44.75,43.66,44.35,116340,0.0,1.0
2015-02-09,45.11,45.65,44.49,44.5,57139,45.11,45.65,44.49,44.5,57139,0.0,1.0
2015-02-10,44.97,45.36,44.16,45.36,150467,44.97,45.36,44.16,45.36,150467,0.0,1.0
2015-02-11,44.43,44.97,42.78,44.68,74862,44.43,44.97,42.78,44.68,74862,0.0,1.0
2015-02-12,45.15,46.05,44.43,44.95,75880,45.15,46.05,44.43,44.95,75880,0.0,1.0
2015-02-13,46.57,47.05,45.17,45.26,111672,46.57,47.05,45.17,45.26,111672,0.0,1.0
2015-02-17,46.84,46.94,45.26,46.51,87934,46.84,46.94,45.26,46.51,87934,0.0,1.0
2015-02-18,47.66,47.73,46.28,46.53,75926,47.66,47.73,46.28,46.53,75926,0.0,1.0
2015-02-19,47.35,47.78,47.06,47.34,81240,47.35,47.78,47.06,47.34,81240,0.0,1.0
2015-02-20,47.11,47.76,46.21,47.48,195970,47.11,47.76,46.21,47.48,195970,0.0,1.0
2015-02-23,45.84,46.92,45.01,46.74,173610,45.84,46.92,45.01,46.74,173610,0.0,1.0
2015-02-24,46.88,47.33,45.47,46.03,117935,46.88,47.33,45.47,46.03,117935,0.0,1.0
2015-02-25,46.68,46.97,46.38,46.77,88153,46.68,46.97,46.38,46.77,88153,0.0,1.0
2015-02-26,46.43,47.11,46.19,46.63,81444,46.43,47.11,46.19,46.63,81444,0.0,1.0
2015-02-27,45.8,46.86,45.74,46.36,112244,45.8,46.86,45.74,46.36,112244,0.0,1.0
2015-03-02,44.74,45.63,43.99,45.63,199747,44.74,45.63,43.99,45.63,199747,0.0,1.0
2015-03-03,47.3,48.835,42.75,44.01,288899,47.3,48.835,42.75,44.01,288899,0.0,1.0
2015-03-04,46.0,46.89,45.58,46.89,147809,46.0,46.89,45.58,46.89,147809,0.0,1.0
2015-03-05,47.46,47.82,44.93,46.18,175450,47.46,47.82,44.93,46.18,175450,0.0,1.0
2015-03-06,47.84,48.27,46.62,47.18,138614,47.84,48.27,46.62,47.18,138614,0.0,1.0
2015-03-09,45.53,48.61,45.47,47.97,156996,45.53,48.61,45.47,47.97,156996,0.0,1.0
2015-03-10,44.81,45.11,44.0712,44.75,128497,44.81,45.11,44.0712,44.75,128497,0.0,1.0
2015-03-11,44.55,45.3,44.12,44.78,106238,44.55,45.3,44.12,44.78,106238,0.0,1.0
2015-03-12,44.88,45.41,43.99,44.99,104893,44.88,45.41,43.99,44.99,104893,0.0,1.0
2015-03-13,44.56,45.14,43.9,44.65,152055,44.56,45.14,43.9,44.65,152055,0.0,1.0
2015-03-16,44.6,44.97,43.705,44.68,121237,44.6,44.97,43.705,44.68,121237,0.0,1.0
2015-03-17,44.83,45.09,44.29,44.29,76923,44.83,45.09,44.29,44.29,76923,0.0,1.0
2015-03-18,45.3,45.84,44.15,44.77,105329,45.3,45.84,44.15,44.77,105329,0.0,1.0
2015-03-19,44.47,45.11,43.82,44.89,96625,44.47,45.11,43.82,44.89,96625,0.0,1.0
2015-03-20,45.08,45.85,43.86,44.81,166137,45.08,45.85,43.86,44.81,166137,0.0,1.0
2015-03-23,45.23,45.62,44.63,44.63,132919,45.23,45.62,44.63,44.63,132919,0.0,1.0
2015-03-24,46.28,46.59,44.88,45.35,52098,46.28,46.59,44.88,45.35,52098,0.0,1.0
2015-03-25,45.85,46.6299,44.9,46.43,107683,45.85,46.6299,44.9,46.43,107683,0.0,1.0
2015-03-26,45.62,46.48,45.05,45.86,124647,45.62,46.48,45.05,45.86,124647,0.0,1.0
2015-03-27,43.17,45.69,42.7,45.46,220816,43.17,45.69,42.7,45.46,220816,0.0,1.0
2015-03-30,43.79,44.23,42.23,43.5,338883,43.79,44.23,42.23,43.5,338883,0.0,1.0
2015-03-31,44.09,44.54,43.0,43.43,158385,44.09,44.54,43.0,43.43,158385,0.0,1.0
2015-04-01,44.48,45.34,43.74,43.84,134715,44.48,45.34,43.74,43.84,134715,0.0,1.0
2015-04-02,45.28,45.76,44.37,44.49,132924,45.28,45.76,44.37,44.49,132924,0.0,1.0
2015-04-06,45.85,45.92,45.12,45.12,130515,45.85,45.92,45.12,45.12,130515,0.0,1.0
2015-04-07,46.2,46.72,45.53,45.79,86557,46.2,46.72,45.53,45.79,86557,0.0,1.0
2015-04-08,43.76,46.65,43.6,46.17,236568,43.76,46.65,43.6,46.17,236568,0.0,1.0
2015-04-09,45.25,45.29,43.61,43.64,142752,45.25,45.29,43.61,43.64,142752,0.0,1.0
2015-04-10,45.21,45.66,44.65,45.42,73366,45.21,45.66,44.65,45.42,73366,0.0,1.0
2015-04-13,45.62,46.19,44.91,45.31,82684,45.62,46.19,44.91,45.31,82684,0.0,1.0
2015-04-14,46.9,47.25,45.41,45.7,99238,46.9,47.25,45.41,45.7,99238,0.0,1.0
2015-04-15,48.85,49.06,47.14,47.14,75860,48.85,49.06,47.14,47.14,75860,0.0,1.0
2015-04-16,47.75,48.67,47.53,48.62,132499,47.75,48.67,47.53,48.62,132499,0.0,1.0
2015-04-17,47.33,47.59,47.0,47.37,119478,47.33,47.59,47.0,47.37,119478,0.0,1.0
2015-04-20,47.42,48.06,47.21,47.49,89373,47.42,48.06,47.21,47.49,89373,0.0,1.0
2015-04-21,45.66,47.55,45.54,47.49,74668,45.66,47.55,45.54,47.49,74668,0.0,1.0
2015-04-22,44.71,45.5,44.1,45.5,80306,44.71,45.5,44.1,45.5,80306,0.0,1.0
2015-04-23,44.89,45.4,44.235,44.78,47928,44.89,45.4,44.235,44.78,47928,0.0,1.0
2015-04-24,44.0,44.77,43.83,44.77,64129,44.0,44.77,43.83,44.77,64129,0.0,1.0
2015-04-27,44.63,45.15,44.06,44.26,76072,44.63,45.15,44.06,44.26,76072,0.0,1.0
2015-04-28,45.71,45.97,44.63,44.71,85531,45.71,45.97,44.63,44.71,85531,0.0,1.0
2015-04-29,46.19,46.64,44.9,45.51,64302,46.19,46.64,44.9,45.51,64302,0.0,1.0
2015-04-30,45.05,46.04,44.2,45.67,148855,45.05,46.04,44.2,45.67,148855,0.0,1.0
2015-05-01,45.53,45.86,44.686,45.04,63761,45.53,45.86,44.686,45.04,63761,0.0,1.0
2015-05-04,46.58,46.95,45.57,45.74,96576,46.58,46.95,45.57,45.74,96576,0.0,1.0
2015-05-05,45.46,47.25,45.1,46.7,106751,45.46,47.25,45.1,46.7,106751,0.0,1.0
2015-05-06,45.4,45.79,44.8,45.79,111181,45.4,45.79,44.8,45.79,111181,0.0,1.0
2015-05-07,46.46,46.63,42.6,45.85,109148,46.46,46.63,42.6,45.85,109148,0.0,1.0
2015-05-08,44.15,46.652,42.5,45.47,250205,44.15,46.652,42.5,45.47,250205,0.0,1.0
2015-05-11,43.33,44.1,42.27,44.06,167724,43.33,44.1,42.27,44.06,167724,0.0,1.0
2015-05-12,43.88,43.95,42.16,43.13,124842,43.88,43.95,42.16,43.13,124842,0.0,1.0
2015-05-13,44.17,44.548,43.15,44.18,104159,44.17,44.548,43.15,44.18,104159,0.0,1.0
2015-05-14,44.04,44.57,43.49,44.49,96726,44.04,44.57,43.49,44.49,96726,0.0,1.0
2015-05-15,44.11,44.948,43.04,43.83,84284,44.11,44.948,43.04,43.83,84284,0.0,1.0
2015-05-18,44.16,44.77,43.25,44.08,77512,44.16,44.77,43.25,44.08,77512,0.0,1.0
2015-05-19,42.87,44.248,42.65,43.85,168441,42.87,44.248,42.65,43.85,168441,0.0,1.0
2015-05-20,42.08,43.27,41.5134,42.86,73473,42.08,43.27,41.5134,42.86,73473,0.0,1.0
2015-05-21,41.75,42.59,41.37,42.08,132271,41.75,42.59,41.37,42.08,132271,0.0,1.0
2015-05-22,41.58,43.206,41.31,41.72,98664,41.58,43.206,41.31,41.72,98664,0.0,1.0
2015-05-26,40.46,41.988,39.9,41.25,141192,40.46,41.988,39.9,41.25,141192,0.0,1.0
2015-05-27,41.36,41.49,40.3,40.49,78199,41.36,41.49,40.3,40.49,78199,0.0,1.0
2015-05-28,41.11,41.38,40.65,41.38,60516,41.11,41.38,40.65,41.38,60516,0.0,1.0
2015-05-29,41.01,41.51,40.43,41.01,100783,41.01,41.51,40.43,41.01,100783,0.0,1.0
2015-06-01,41.29,42.33,40.72,41.19,95843,41.29,42.33,40.72,41.19,95843,0.0,1.0
2015-06-02,41.99,43.16,40.71,41.13,63077,41.99,43.16,40.71,41.13,63077,0.0,1.0
2015-06-03,42.35,43.0,41.43,42.15,87762,42.35,43.0,41.43,42.15,87762,0.0,1.0
2015-06-04,41.1,42.642,40.88,42.11,55041,41.1,42.642,40.88,42.11,55041,0.0,1.0
2015-06-05,41.29,42.094,40.755,41.11,51096,41.29,42.094,40.755,41.11,51096,0.0,1.0
2015-06-08,39.94,41.59,39.78,41.06,129881,39.94,41.59,39.78,41.06,129881,0.0,1.0
2015-06-09,40.86,41.34,40.01,40.01,165249,40.86,41.34,40.01,40.01,165249,0.0,1.0
2015-06-10,42.25,42.28,40.9,41.19,100901,42.25,42.28,40.9,41.19,100901,0.0,1.0
2015-06-11,42.23,42.76,41.78,42.19,114122,42.23,42.76,41.78,42.19,114122,0.0,1.0
2015-06-12,42.27,43.58,41.53,42.19,126897,42.27,43.58,41.53,42.19,126897,0.0,1.0
2015-06-15,42.48,42.59,41.305,41.73,109375,42.48,42.59,41.305,41.73,109375,0.0,1.0
2015-06-16,43.3,43.454,41.5898,42.43,119139,43.3,43.454,41.5898,42.43,119139,0.0,1.0
2015-06-17,43.97,44.04,43.49,43.49,101724,43.97,44.04,43.49,43.49,101724,0.0,1.0
2015-06-18,44.05,44.33,43.77,44.25,75341,44.05,44.33,43.77,44.25,75341,0.0,1.0
2015-06-19,44.04,44.4,43.72,44.15,139312,44.04,44.4,43.72,44.15,139312,0.0,1.0
2015-06-22,45.18,45.21,44.1,44.29,72043,45.18,45.21,44.1,44.29,72043,0.0,1.0
2015-06-23,46.05,46.08,44.67,45.32,95882,46.05,46.08,44.67,45.32,95882,0.0,1.0
2015-06-24,46.8,46.9,46.05,46.05,120857,46.8,46.9,46.05,46.05,120857,0.0,1.0
2015-06-25,47.15,47.35,46.58,47.0,105018,47.15,47.35,46.58,47.0,105018,0.0,1.0
2015-06-26,47.81,47.93,46.44,47.14,433493,47.81,47.93,46.44,47.14,433493,0.0,1.0
2015-06-29,46.63,47.78,46.02,47.42,128525,46.63,47.78,46.02,47.42,128525,0.0,1.0
2015-06-30,46.5,47.28,45.71,47.28,103767,46.5,47.28,45.71,47.28,103767,0.0,1.0
2015-07-01,45.26,46.88,44.76,46.88,104481,45.26,46.88,44.76,46.88,104481,0.0,1.0
2015-07-02,44.59,46.25,44.54,45.38,88628,44.59,46.25,44.54,45.38,88628,0.0,1.0
2015-07-06,43.04,44.21,42.48,44.09,93354,43.04,44.21,42.48,44.09,93354,0.0,1.0
2015-07-07,42.96,45.3144,40.68,42.93,119090,42.96,45.3144,40.68,42.93,119090,0.0,1.0
2015-07-08,41.79,42.865,40.93,42.7,103517,41.79,42.865,40.93,42.7,103517,0.0,1.0
2015-07-09,42.38,43.2,41.905,42.22,133757,42.38,43.2,41.905,42.22,133757,0.0,1.0
2015-07-10,41.17,42.73,41.06,42.73,161240,41.17,42.73,41.06,42.73,161240,0.0,1.0
2015-07-13,41.55,41.85,41.27,41.65,107933,41.55,41.85,41.27,41.65,107933,0.0,1.0
2015-07-14,41.98,42.19,41.35,41.51,105754,41.98,42.19,41.35,41.51,105754,0.0,1.0
2015-07-15,39.86,42.33,39.79,41.8,93776,39.86,42.33,39.79,41.8,93776,0.0,1.0
2015-07-16,41.63,41.85,40.04,40.23,119278,41.63,41.85,40.04,40.23,119278,0.0,1.0
2015-07-17,41.1,41.52,40.83,41.52,70916,41.1,41.52,40.83,41.52,70916,0.0,1.0
2015-07-20,40.69,41.35,40.371,41.24,147155,40.69,41.35,40.371,41.24,147155,0.0,1.0
2015-07-21,39.87,41.02,39.82,40.55,171005,39.87,41.02,39.82,40.55,171005,0.0,1.0
2015-07-22,38.35,40.024,38.17,39.64,127521,38.35,40.024,38.17,39.64,127521,0.0,1.0
2015-07-23,37.82,40.25,37.55,38.35,116196,37.82,40.25,37.55,38.35,116196,0.0,1.0
2015-07-24,37.09,37.9931,36.22,37.7,143974,37.09,37.9931,36.22,37.7,143974,0.0,1.0
2015-07-27,37.07,37.3325,36.18,37.0,137981,37.07,37.3325,36.18,37.0,137981,0.0,1.0
2015-07-28,37.19,37.52,36.74,37.36,149850,37.19,37.52,36.74,37.36,149850,0.0,1.0
2015-07-29,37.15,37.39,36.73,37.01,175997,37.15,37.39,36.73,37.01,175997,0.0,1.0
2015-07-30,37.03,37.22,36.26,37.12,84978,37.03,37.22,36.26,37.12,84978,0.0,1.0
2015-07-31,36.7,37.26,36.39,37.09,68342,36.7,37.26,36.39,37.09,68342,0.0,1.0
2015-08-03,36.03,37.05,35.7,36.76,98956,36.03,37.05,35.7,36.76,98956,0.0,1.0
2015-08-04,35.7,36.7699,35.25,36.09,122332,35.7,36.7699,35.25,36.09,122332,0.0,1.0
2015-08-05,35.9,36.73,35.4,35.82,132280,35.9,36.73,35.4,35.82,132280,0.0,1.0
2015-08-06,36.23,36.852,35.73,35.91,105730,36.23,36.852,35.73,35.91,105730,0.0,1.0
2015-08-07,35.83,36.83,35.2,36.1,191703,35.83,36.83,35.2,36.1,191703,0.0,1.0
2015-08-10,32.3,34.87,31.78,33.5,454651,32.3,34.87,31.78,33.5,454651,0.0,1.0
2015-08-11,31.24,32.566,30.98,32.13,347137,31.24,32.566,30.98,32.13,347137,0.0,1.0
2015-08-12,30.75,31.61,29.97,31.09,130162,30.75,31.61,29.97,31.09,130162,0.0,1.0
2015-08-13,30.15,30.92,29.78,30.78,145270,30.15,30.92,29.78,30.78,145270,0.0,1.0
2015-08-14,30.0,30.84,29.48,30.02,187219,30.0,30.84,29.48,30.02,187219,0.0,1.0
2015-08-17,29.75,30.362,29.49,29.99,179879,29.75,30.362,29.49,29.99,179879,0.0,1.0
2015-08-18,29.92,30.05,29.45,29.79,395442,29.92,30.05,29.45,29.79,395442,0.0,1.0
2015-08-19,29.03,29.9,28.7,29.9,85780,29.03,29.9,28.7,29.9,85780,0.0,1.0
2015-08-20,28.36,29.838,28.11,28.49,283571,28.36,29.838,28.11,28.49,283571,0.0,1.0
2015-08-21,28.59,28.96,27.77,27.85,218099,28.59,28.96,27.77,27.85,218099,0.0,1.0
2015-08-24,27.86,28.996,27.05,27.15,206060,27.86,28.996,27.05,27.15,206060,0.0,1.0
2015-08-25,27.57,29.086,27.42,28.87,210534,27.57,29.086,27.42,28.87,210534,0.0,1.0
2015-08-26,26.53,28.01,26.46,28.01,254866,26.53,28.01,26.46,28.01,254866,0.0,1.0
2015-08-27,26.32,27.37,25.7952,26.87,488497,26.32,27.37,25.7952,26.87,488497,0.0,1.0
2015-08-28,28.01,28.4,26.42,26.42,303676,28.01,28.4,26.42,26.42,303676,0.0,1.0
2015-08-31,29.75,30.0199,27.68,27.76,261217,29.75,30.0199,27.68,27.76,261217,0.0,1.0
2015-09-01,29.56,29.96,28.94,29.09,312561,29.56,29.96,28.94,29.09,312561,0.0,1.0
2015-09-02,29.79,30.64,29.55,29.76,202614,29.79,30.64,29.55,29.76,202614,0.0,1.0
2015-09-03,29.5,30.4,29.24,29.9,198817,29.5,30.4,29.24,29.9,198817,0.0,1.0
2015-09-04,29.58,29.92,29.05,29.17,141109,29.58,29.92,29.05,29.17,141109,0.0,1.0
2015-09-08,30.31,31.26,29.8,29.96,165077,30.31,31.26,29.8,29.96,165077,0.0,1.0
2015-09-09,30.36,31.37,30.11,30.52,222703,30.36,31.37,30.11,30.52,222703,0.0,1.0
2015-09-10,30.55,30.99,30.24,30.32,118096,30.55,30.99,30.24,30.32,118096,0.0,1.0
2015-09-11,30.32,30.596,29.92,30.27,187004,30.32,30.596,29.92,30.27,187004,0.0,1.0
2015-09-14,28.9,30.494,28.28,30.16,205783,28.9,30.494,28.28,30.16,205783,0.0,1.0
2015-09-15,29.7,29.82,28.94,29.04,87012,29.7,29.82,28.94,29.04,87012,0.0,1.0
2015-09-16,30.9,31.1,29.73,29.73,123338,30.9,31.1,29.73,29.73,123338,0.0,1.0
2015-09-17,29.78,31.062,29.65,31.0,102575,29.78,31.062,29.65,31.0,102575,0.0,1.0
2015-09-18,28.74,29.822,28.36,29.36,347625,28.74,29.822,28.36,29.36,347625,0.0,1.0
2015-09-21,28.75,29.34,28.52,28.83,121570,28.75,29.34,28.52,28.83,121570,0.0,1.0
2015-09-22,28.22,28.906,27.76,28.38,158207,28.22,28.906,27.76,28.38,158207,0.0,1.0
2015-09-23,27.42,28.446,27.1133,28.26,119267,27.42,28.446,27.1133,28.26,119267,0.0,1.0
2015-09-24,27.95,27.99,26.798,27.15,138652,27.95,27.99,26.798,27.15,138652,0.0,1.0
2015-09-25,28.31,29.06,27.71,28.21,139161,28.31,29.06,27.71,28.21,139161,0.0,1.0
2015-09-28,27.98,28.37,27.58,28.23,144833,27.98,28.37,27.58,28.23,144833,0.0,1.0
2015-09-29,28.01,28.22,27.63,28.1,183065,28.01,28.22,27.63,28.1,183065,0.0,1.0
2015-09-30,27.28,28.14,27.0501,28.02,148654,27.28,28.14,27.0501,28.02,148654,0.0,1.0
2015-10-01,27.19,27.92,26.85,27.42,157901,27.19,27.92,26.85,27.42,157901,0.0,1.0
2015-10-02,28.0,28.21,26.39,26.97,133116,28.0,28.21,26.39,26.97,133116,0.0,1.0
2015-10-05,29.32,29.74,28.31,28.31,382749,29.32,29.74,28.31,28.31,382749,0.0,1.0
2015-10-06,29.875,30.32,29.35,29.4,237868,29.875,30.32,29.35,29.4,237868,0.0,1.0
2015-10-07,30.03,31.5579,29.77,30.12,324458,30.03,31.5579,29.77,30.12,324458,0.0,1.0
2015-10-08,33.44,33.67,30.11,30.11,277771,33.44,33.67,30.11,30.11,277771,0.0,1.0
2015-10-09,33.34,34.08,33.18,33.59,111577,33.34,34.08,33.18,33.59,111577,0.0,1.0
2015-10-12,32.31,34.494,32.14,33.29,107226,32.31,34.494,32.14,33.29,107226,0.0,1.0
2015-10-13,32.47,33.79,31.86,32.13,120710,32.47,33.79,31.86,32.13,120710,0.0,1.0
2015-10-14,32.22,33.634,31.93,32.38,106381,32.22,33.634,31.93,32.38,106381,0.0,1.0
2015-10-15,32.75,33.154,31.3,32.22,139699,32.75,33.154,31.3,32.22,139699,0.0,1.0
2015-10-16,31.22,33.818,30.81,32.72,111167,31.22,33.818,30.81,32.72,111167,0.0,1.0
2015-10-19,29.77,31.192,29.73,30.94,132760,29.77,31.192,29.73,30.94,132760,0.0,1.0
2015-10-20,30.53,31.28,29.61,29.82,106517,30.53,31.28,29.61,29.82,106517,0.0,1.0
2015-10-21,29.82,30.75,29.7,30.57,76659,29.82,30.75,29.7,30.57,76659,0.0,1.0
2015-10-22,31.66,32.18,29.9,29.9,107760,31.66,32.18,29.9,29.9,107760,0.0,1.0
2015-10-23,31.58,32.18,31.21,31.89,72296,31.58,32.18,31.21,31.89,72296,0.0,1.0
2015-10-26,30.78,32.694,30.7,31.45,58668,30.78,32.694,30.7,31.45,58668,0.0,1.0
2015-10-27,29.72,30.61,29.25,30.53,106503,29.72,30.61,29.25,30.53,106503,0.0,1.0
2015-10-28,31.36,31.61,29.79,29.79,142178,31.36,31.61,29.79,29.79,142178,0.0,1.0
2015-10-29,29.74,31.95,28.88,31.34,173463,29.74,31.95,28.88,31.34,173463,0.0,1.0
2015-10-30,30.26,30.4,29.0,29.7,182964,30.26,30.4,29.0,29.7,182964,0.0,1.0
2015-11-02,30.88,31.14,29.86,30.16,87846,30.88,31.14,29.86,30.16,87846,0.0,1.0
2015-11-03,31.46,31.7,30.77,30.94,113218,31.46,31.7,30.77,30.94,113218,0.0,1.0
2015-11-04,32.0,32.34,31.22,31.62,93115,32.0,32.34,31.22,31.62,93115,0.0,1.0
2015-11-05,31.5,32.2,31.26,31.91,138594,31.5,32.2,31.26,31.91,138594,0.0,1.0
2015-11-06,32.26,33.68,29.25,31.0,139930,32.26,33.68,29.25,31.0,139930,0.0,1.0
2015-11-09,29.92,32.26,28.61,32.26,184005,29.92,32.26,28.61,32.26,184005,0.0,1.0
2015-11-10,30.58,30.69,29.46,29.89,89810,30.58,30.69,29.46,29.89,89810,0.0,1.0
2015-11-11,29.94,30.7,29.44,30.7,59552,29.94,30.7,29.44,30.7,59552,0.0,1.0
2015-11-12,28.94,30.24,28.83,29.55,92479,28.94,30.24,28.83,29.55,92479,0.0,1.0
2015-11-13,29.23,29.93,28.6,28.71,114055,29.23,29.93,28.6,28.71,114055,0.0,1.0
2015-11-16,29.87,29.96,28.91,29.27,75297,29.87,29.96,28.91,29.27,75297,0.0,1.0
2015-11-17,29.2,30.11,28.63,29.88,81318,29.2,30.11,28.63,29.88,81318,0.0,1.0
2015-11-18,30.66,30.91,29.17,29.17,110840,30.66,30.91,29.17,29.17,110840,0.0,1.0
2015-11-19,30.92,30.99,29.8301,30.55,77357,30.92,30.99,29.8301,30.55,77357,0.0,1.0
2015-11-20,31.16,31.37,30.16,31.12,158755,31.16,31.37,30.16,31.12,158755,0.0,1.0
2015-11-23,31.05,31.17,30.52,30.99,81854,31.05,31.17,30.52,30.99,81854,0.0,1.0
2015-11-24,32.54,33.2,30.88,31.03,124805,32.54,33.2,30.88,31.03,124805,0.0,1.0
2015-11-25,32.46,32.75,32.03,32.47,59868,32.46,32.75,32.03,32.47,59868,0.0,1.0
2015-11-27,32.4,32.62,32.28,32.38,25792,32.4,32.62,32.28,32.38,25792,0.0,1.0
2015-11-30,32.75,33.04,32.29,32.59,178478,32.75,33.04,32.29,32.59,178478,0.0,1.0
2015-12-01,32.5,32.89,32.31,32.82,104954,32.5,32.89,32.31,32.82,104954,0.0,1.0
2015-12-02,31.16,32.58,30.84,32.31,82999,31.16,32.58,30.84,32.31,82999,0.0,1.0
2015-12-03,30.96,31.57,30.42,31.34,74598,30.96,31.57,30.42,31.34,74598,0.0,1.0
2015-12-04,30.71,30.9999,30.17,30.79,62171,30.71,30.9999,30.17,30.79,62171,0.0,1.0
2015-12-07,29.4,30.6,29.09,30.35,112864,29.4,30.6,29.09,30.35,112864,0.0,1.0
2015-12-08,28.2,29.0,27.57,28.98,152288,28.2,29.0,27.57,28.98,152288,0.0,1.0
2015-12-09,28.58,29.23,27.78,28.24,95091,28.58,29.23,27.78,28.24,95091,0.0,1.0
2015-12-10,28.35,28.902,27.8,28.5,86225,28.35,28.902,27.8,28.5,86225,0.0,1.0
2015-12-11,28.31,28.41,27.74,27.84,147039,28.31,28.41,27.74,27.84,147039,0.0,1.0
2015-12-14,27.66,28.25,27.0501,28.23,149491,27.66,28.25,27.0501,28.23,149491,0.0,1.0
2015-12-15,26.74,28.05,26.68,27.87,166159,26.74,28.05,26.68,27.87,166159,0.0,1.0
2015-12-16,26.21,27.07,26.09,26.85,126588,26.21,27.07,26.09,26.85,126588,0.0,1.0
2015-12-17,26.18,26.79,25.23,26.41,173473,26.18,26.79,25.23,26.41,173473,0.0,1.0
2015-12-18,25.7,26.755,25.4,26.21,255051,25.7,26.755,25.4,26.21,255051,0.0,1.0
2015-12-21,23.26,25.96,22.385,25.66,324660,23.26,25.96,22.385,25.66,324660,0.0,1.0
2015-12-22,23.88,24.08,22.325,23.39,115166,23.88,24.08,22.325,23.39,115166,0.0,1.0
2015-12-23,24.69,24.93,23.635,24.05,117470,24.69,24.93,23.635,24.05,117470,0.0,1.0
2015-12-24,24.71,25.09,24.57,24.64,55160,24.71,25.09,24.57,24.64,55160,0.0,1.0
2015-12-28,23.14,24.78,22.93,24.64,107996,23.14,24.78,22.93,24.64,107996,0.0,1.0
2015-12-29,22.66,23.965,22.34,23.34,100578,22.66,23.965,22.34,23.34,100578,0.0,1.0
2015-12-30,23.25,23.36,22.35,22.52,89079,23.25,23.36,22.35,22.52,89079,0.0,1.0
2015-12-31,22.8,23.43,22.77,23.3,115221,22.8,23.43,22.77,23.3,115221,0.0,1.0
2016-01-04,21.91,23.69,21.345,22.5,215516,21.91,23.69,21.345,22.5,215516,0.0,1.0
2016-01-05,21.77,22.65,21.56,21.86,148307,21.77,22.65,21.56,21.86,148307,0.0,1.0
2016-01-06,21.34,21.67,20.63,21.2,143055,21.34,21.67,20.63,21.2,143055,0.0,1.0
2016-01-07,19.6,21.332,19.6,20.89,100449,19.6,21.332,19.6,20.89,100449,0.0,1.0
2016-01-08,18.92,20.475,18.82,19.67,91565,18.92,20.475,18.82,19.67,91565,0.0,1.0
2016-01-11,18.38,19.12,17.821,19.01,132024,18.38,19.12,17.821,19.01,132024,0.0,1.0
2016-01-12,18.12,18.73,17.35,18.73,137726,18.12,18.73,17.35,18.73,137726,0.0,1.0
2016-01-13,16.74,18.86,16.07,18.24,277519,16.74,18.86,16.07,18.24,277519,0.0,1.0
2016-01-14,17.02,17.84,16.064,16.87,166993,17.02,17.84,16.064,16.87,166993,0.0,1.0
2016-01-15,16.19,16.93,15.57,16.34,158514,16.19,16.93,15.57,16.34,158514,0.0,1.0
2016-01-19,15.77,17.04,15.74,16.41,227390,15.77,17.04,15.74,16.41,227390,0.0,1.0
2016-01-20,14.82,16.62,14.34,15.46,265560,14.82,16.62,14.34,15.46,265560,0.0,1.0
2016-01-21,15.48,15.7695,14.97,15.03,172688,15.48,15.7695,14.97,15.03,172688,0.0,1.0
2016-01-22,16.38,16.9,15.68,15.88,153017,16.38,16.9,15.68,15.88,153017,0.0,1.0
2016-01-25,15.46,16.38,15.43,16.33,98417,15.46,16.38,15.43,16.33,98417,0.0,1.0
2016-01-26,16.06,16.4999,15.22,15.65,179082,16.06,16.4999,15.22,15.65,179082,0.0,1.0
2016-01-27,15.58,16.39,15.54,16.0,186131,15.58,16.39,15.54,16.0,186131,0.0,1.0
2016-01-28,15.54,16.36,15.49,15.94,89133,15.54,16.36,15.49,15.94,89133,0.0,1.0
2016-01-29,15.68,16.15,15.33,15.54,240067,15.68,16.15,15.33,15.54,240067,0.0,1.0
2016-02-01,15.2,15.895,14.88,15.52,138713,15.2,15.895,14.88,15.52,138713,0.0,1.0
2016-02-02,14.65,15.06,14.51,14.79,131093,14.65,15.06,14.51,14.79,131093,0.0,1.0
2016-02-03,14.99,15.405,14.16,14.9,196367,14.99,15.405,14.16,14.9,196367,0.0,1.0
2016-02-04,16.12,16.35,15.12,15.12,412115,16.12,16.35,15.12,15.12,412115,0.0,1.0
2016-02-05,15.86,16.88,15.81,16.03,207431,15.86,16.88,15.81,16.03,207431,0.0,1.0
2016-02-08,14.46,16.28,14.03,15.64,163801,14.46,16.28,14.03,15.64,163801,0.0,1.0
2016-02-09,14.12,15.075,13.92,14.17,149195,14.12,15.075,13.92,14.17,149195,0.0,1.0
2016-02-10,13.71,14.34,13.45,14.12,124175,13.71,14.34,13.45,14.12,124175,0.0,1.0
2016-02-11,13.31,13.95,13.2,13.42,123968,13.31,13.95,13.2,13.42,123968,0.0,1.0
2016-02-12,13.62,14.2499,13.54,13.54,91406,13.62,14.2499,13.54,13.54,91406,0.0,1.0
2016-02-16,14.55,15.12,13.7,13.87,69579,14.55,15.12,13.7,13.87,69579,0.0,1.0
2016-02-17,14.48,15.53,14.45,14.7,95709,14.48,15.53,14.45,14.7,95709,0.0,1.0
2016-02-18,15.09,15.505,14.28,14.67,159470,15.09,15.505,14.28,14.67,159470,0.0,1.0
2016-02-19,13.92,15.495,13.8,14.86,88284,13.92,15.495,13.8,14.86,88284,0.0,1.0
2016-02-22,13.89,14.73,13.76,14.23,119930,13.89,14.73,13.76,14.23,119930,0.0,1.0
2016-02-23,14.07,14.79,13.71,13.71,241916,14.07,14.79,13.71,13.71,241916,0.0,1.0
2016-02-24,14.7,14.9,13.77,13.9,119850,14.7,14.9,13.77,13.9,119850,0.0,1.0
2016-02-25,14.21,14.65,13.94,14.65,95758,14.21,14.65,13.94,14.65,95758,0.0,1.0
2016-02-26,14.0,16.95,13.4,16.95,334806,14.0,16.95,13.4,16.95,334806,0.0,1.0
2016-02-29,13.59,13.865,13.04,13.81,222350,13.59,13.865,13.04,13.81,222350,0.0,1.0
2016-03-01,15.4,15.49,13.355,13.76,250859,15.4,15.49,13.355,13.76,250859,0.0,1.0
2016-03-02,15.72,15.94,13.97,15.28,141955,15.72,15.94,13.97,15.28,141955,0.0,1.0
2016-03-03,16.68,17.07,15.76,15.76,196210,16.68,17.07,15.76,15.76,196210,0.0,1.0
2016-03-04,16.46,17.33,15.95,16.64,241304,16.46,17.33,15.95,16.64,241304,0.0,1.0
2016-03-07,18.01,18.02,16.4,16.4,165584,18.01,18.02,16.4,16.4,165584,0.0,1.0
2016-03-08,17.0,17.96,16.53,17.83,164880,17.0,17.96,16.53,17.83,164880,0.0,1.0
2016-03-09,16.61,17.815,16.56,17.1,101325,16.61,17.815,16.56,17.1,101325,0.0,1.0
2016-03-10,16.53,16.79,15.96,16.73,112374,16.53,16.79,15.96,16.73,112374,0.0,1.0
2016-03-11,17.04,17.71,16.53,16.73,70197,17.04,17.71,16.53,16.73,70197,0.0,1.0
2016-03-14,17.13,17.45,16.5,16.91,123316,17.13,17.45,16.5,16.91,123316,0.0,1.0
2016-03-15,16.37,17.77,15.92,16.92,113576,16.37,17.77,15.92,16.92,113576,0.0,1.0
2016-03-16,17.2,17.36,16.3029,16.37,97835,17.2,17.36,16.3029,16.37,97835,0.0,1.0
2016-03-17,18.07,18.22,17.15,17.15,156261,18.07,18.22,17.15,17.15,156261,0.0,1.0
2016-03-18,18.32,18.97,17.48,18.19,370914,18.32,18.97,17.48,18.19,370914,0.0,1.0
2016-03-21,18.53,18.71,18.16,18.18,97393,18.53,18.71,18.16,18.18,97393,0.0,1.0
2016-03-22,18.61,18.82,18.17,18.36,88409,18.61,18.82,18.17,18.36,88409,0.0,1.0
2016-03-23,17.23,18.51,17.21,18.51,106974,17.23,18.51,17.21,18.51,106974,0.0,1.0
2016-03-24,17.58,17.74,16.91,17.14,50073,17.58,17.74,16.91,17.14,50073,0.0,1.0
2016-03-28,17.3,17.6,17.1,17.58,89746,17.3,17.6,17.1,17.58,89746,0.0,1.0
2016-03-29,18.18,18.25,16.995,17.18,128004,18.18,18.25,16.995,17.18,128004,0.0,1.0
2016-03-30,18.25,19.1201,18.13,18.38,159038,18.25,19.1201,18.13,18.38,159038,0.0,1.0
2016-03-31,17.56,18.28,17.52,18.18,125374,17.56,18.28,17.52,18.18,125374,0.0,1.0
2016-04-01,17.48,17.855,17.1,17.29,139036,17.48,17.855,17.1,17.29,139036,0.0,1.0
2016-04-04,17.21,17.839,17.19,17.54,109575,17.21,17.839,17.19,17.54,109575,0.0,1.0
2016-04-05,17.0,17.55,16.435,17.01,138217,17.0,17.55,16.435,17.01,138217,0.0,1.0
2016-04-06,17.51,17.69,16.465,17.0,106101,17.51,17.69,16.465,17.0,106101,0.0,1.0
2016-04-07,17.18,17.62,16.97,17.31,91627,17.18,17.62,16.97,17.31,91627,0.0,1.0
2016-04-08,17.0,17.67,16.8,17.47,101153,17.0,17.67,16.8,17.47,101153,0.0,1.0
2016-04-11,17.98,18.23,17.15,17.15,100952,17.98,18.23,17.15,17.15,100952,0.0,1.0
2016-04-12,17.95,18.33,17.54,17.98,86211,17.95,18.33,17.54,17.98,86211,0.0,1.0
2016-04-13,18.87,19.04,18.02,18.04,112828,18.87,19.04,18.02,18.04,112828,0.0,1.0
2016-04-14,19.11,19.21,18.7,18.85,79336,19.11,19.21,18.7,18.85,79336,0.0,1.0
2016-04-15,19.91,19.9355,18.715,18.98,197799,19.91,19.9355,18.715,18.98,197799,0.0,1.0
2016-04-18,20.19,20.2,18.89,19.66,127058,20.19,20.2,18.89,19.66,127058,0.0,1.0
2016-04-19,20.5,21.9,19.94,20.35,81573,20.5,21.9,19.94,20.35,81573,0.0,1.0
2016-04-20,21.76,21.81,20.47,20.59,135694,21.76,21.81,20.47,20.59,135694,0.0,1.0
2016-04-21,21.75,22.5,21.44,21.85,161707,21.75,22.5,21.44,21.85,161707,0.0,1.0
2016-04-22,22.46,22.47,21.75,21.75,111700,22.46,22.47,21.75,21.75,111700,0.0,1.0
2016-04-25,21.92,23.005,21.74,22.39,159763,21.92,23.005,21.74,22.39,159763,0.0,1.0
2016-04-26,22.57,22.63,21.78,22.05,54070,22.57,22.63,21.78,22.05,54070,0.0,1.0
2016-04-27,22.94,23.21,22.36,22.36,88253,22.94,23.21,22.36,22.36,88253,0.0,1.0
2016-04-28,22.07,23.055,21.99,22.71,95757,22.07,23.055,21.99,22.71,95757,0.0,1.0
2016-04-29,21.85,22.62,21.59,22.03,82721,21.85,22.62,21.59,22.03,82721,0.0,1.0
2016-05-02,21.4,22.655,21.18,22.06,149256,21.4,22.655,21.18,22.06,149256,0.0,1.0
2016-05-03,20.3,21.45,19.97,21.09,144981,20.3,21.45,19.97,21.09,144981,0.0,1.0
2016-05-04,20.14,20.9,19.87,20.15,158391,20.14,20.9,19.87,20.15,158391,0.0,1.0
2016-05-05,19.79,21.0,19.77,20.45,140653,19.79,21.0,19.77,20.45,140653,0.0,1.0
2016-05-06,20.39,21.04,19.61,19.74,158169,20.39,21.04,19.61,19.74,158169,0.0,1.0
2016-05-09,18.77,20.25,18.6,20.25,225931,18.77,20.25,18.6,20.25,225931,0.0,1.0
2016-05-10,19.17,19.73,18.73,19.03,144553,19.17,19.73,18.73,19.03,144553,0.0,1.0
2016-05-11,18.1,19.13,17.4,19.13,452538,18.1,19.13,17.4,19.13,452538,0.0,1.0
2016-05-12,17.3,18.69,17.21,18.24,268164,17.3,18.69,17.21,18.24,268164,0.0,1.0
2016-05-13,14.49,16.54,14.4001,15.19,548205,14.49,16.54,14.4001,15.19,548205,0.0,1.0
2016-05-16,13.52,14.86,13.42,14.86,384028,13.52,14.86,13.42,14.86,384028,0.0,1.0
2016-05-17,13.95,14.625,13.55,13.55,296926,13.95,14.625,13.55,13.55,296926,0.0,1.0
2016-05-18,13.62,14.16,13.44,13.89,316013,13.62,14.16,13.44,13.89,316013,0.0,1.0
2016-05-19,12.78,13.975,12.73,13.67,209287,12.78,13.975,12.73,13.67,209287,0.0,1.0
2016-05-20,12.88,13.6299,12.78,12.86,229446,12.88,13.6299,12.78,12.86,229446,0.0,1.0
2016-05-23,13.33,13.41,12.67,12.82,180689,13.33,13.41,12.67,12.82,180689,0.0,1.0
2016-05-24,13.78,13.82,13.27,13.53,162542,13.78,13.82,13.27,13.53,162542,0.0,1.0
2016-05-25,14.98,15.01,13.8,13.81,347124,14.98,15.01,13.8,13.81,347124,0.0,1.0
2016-05-26,13.57,15.3,13.5,14.98,337280,13.57,15.3,13.5,14.98,337280,0.0,1.0
2016-05-27,13.36,13.99,13.29,13.53,121593,13.36,13.99,13.29,13.53,121593,0.0,1.0
2016-05-31,13.88,13.94,13.16,13.42,223927,13.88,13.94,13.16,13.42,223927,0.0,1.0
2016-06-01,13.71,14.42,13.705,13.73,294595,13.71,14.42,13.705,13.73,294595,0.0,1.0
2016-06-02,13.67,14.23,13.37,13.65,157297,13.67,14.23,13.37,13.65,157297,0.0,1.0
2016-06-03,13.54,14.13,13.5,13.83,199626,13.54,14.13,13.5,13.83,199626,0.0,1.0
2016-06-06,15.02,15.06,13.55,13.63,203338,15.02,15.06,13.55,13.63,203338,0.0,1.0
2016-06-07,14.61,15.28,14.52,15.01,176259,14.61,15.28,14.52,15.01,176259,0.0,1.0
2016-06-08,14.52,14.94,14.49,14.68,197158,14.52,14.94,14.49,14.68,197158,0.0,1.0
2016-06-09,14.44,14.45,14.21,14.38,144018,14.44,14.45,14.21,14.38,144018,0.0,1.0
2016-06-10,14.03,14.41,13.885,14.18,256399,14.03,14.41,13.885,14.18,256399,0.0,1.0
2016-06-13,14.08,14.29,13.77,13.92,263815,14.08,14.29,13.77,13.92,263815,0.0,1.0
2016-06-14,14.63,14.73,13.955,14.2,153968,14.63,14.73,13.955,14.2,153968,0.0,1.0
2016-06-15,14.45,14.9,14.28,14.68,328145,14.45,14.9,14.28,14.68,328145,0.0,1.0
2016-06-16,14.47,14.49,14.15,14.26,251075,14.47,14.49,14.15,14.26,251075,0.0,1.0
2016-06-17,15.18,15.49,14.385,14.52,391861,15.18,15.49,14.385,14.52,391861,0.0,1.0
2016-06-20,15.37,15.96,15.17,15.45,346141,15.37,15.96,15.17,15.45,346141,0.0,1.0
2016-06-21,15.19,15.45,14.98,15.36,347626,15.19,15.45,14.98,15.36,347626,0.0,1.0
2016-06-22,15.29,15.6512,15.125,15.21,213009,15.29,15.6512,15.125,15.21,213009,0.0,1.0
2016-06-23,16.35,16.39,15.405,15.47,152114,16.35,16.39,15.405,15.47,152114,0.0,1.0
2016-06-24,15.47,15.74,14.77,15.36,410952,15.47,15.74,14.77,15.36,410952,0.0,1.0
2016-06-27,14.17,15.425,14.07,15.42,285713,14.17,15.425,14.07,15.42,285713,0.0,1.0
2016-06-28,14.14,14.65,13.94,14.4,334524,14.14,14.65,13.94,14.4,334524,0.0,1.0
2016-06-29,14.88,15.3,14.14,14.41,231801,14.88,15.3,14.14,14.41,231801,0.0,1.0
2016-06-30,14.93,15.07,14.34,14.91,148658,14.93,15.07,14.34,14.91,148658,0.0,1.0
2016-07-01,15.46,15.67,14.83,14.92,103514,15.46,15.67,14.83,14.92,103514,0.0,1.0
2016-07-05,15.07,15.24,14.75,15.23,201168,15.07,15.24,14.75,15.23,201168,0.0,1.0
2016-07-06,15.57,15.64,14.625,14.91,156086,15.57,15.64,14.625,14.91,156086,0.0,1.0
2016-07-07,16.28,16.35,15.635,15.72,337390,16.28,16.35,15.635,15.72,337390,0.0,1.0
2016-07-08,17.41,17.5,16.47,16.47,246837,17.41,17.5,16.47,16.47,246837,0.0,1.0
2016-07-11,17.74,17.83,17.52,17.54,221706,17.74,17.83,17.52,17.54,221706,0.0,1.0
2016-07-12,17.87,18.38,17.68,18.08,345084,17.87,18.38,17.68,18.08,345084,0.0,1.0
2016-07-13,17.81,18.15,17.67,17.98,151435,17.81,18.15,17.67,17.98,151435,0.0,1.0
2016-07-14,17.9,18.24,16.42,17.84,138355,17.9,18.24,16.42,17.84,138355,0.0,1.0
2016-07-15,17.93,18.26,17.64,18.04,132189,17.93,18.26,17.64,18.04,132189,0.0,1.0
2016-07-18,17.81,17.89,17.49,17.82,94933,17.81,17.89,17.49,17.82,94933,0.0,1.0
2016-07-19,16.57,17.65,16.52,17.65,115920,16.57,17.65,16.52,17.65,115920,0.0,1.0
2016-07-20,16.69,17.17,15.505,16.49,101230,16.69,17.17,15.505,16.49,101230,0.0,1.0
2016-07-21,16.24,17.17,16.07,16.83,142565,16.24,17.17,16.07,16.83,142565,0.0,1.0
2016-07-22,16.16,16.47,15.83,16.16,72864,16.16,16.47,15.83,16.16,72864,0.0,1.0
2016-07-25,15.95,16.13,14.87,16.06,85153,15.95,16.13,14.87,16.06,85153,0.0,1.0
2016-07-26,16.48,16.68,15.25,15.95,80688,16.48,16.68,15.25,15.95,80688,0.0,1.0
2016-07-27,16.63,16.83,16.171,16.57,96360,16.63,16.83,16.171,16.57,96360,0.0,1.0
2016-07-28,16.65,16.8,14.9,16.66,82616,16.65,16.8,14.9,16.66,82616,0.0,1.0
2016-07-29,16.64,16.84,16.37,16.62,78639,16.64,16.84,16.37,16.62,78639,0.0,1.0
2016-08-01,16.12,16.65,15.14,16.65,135262,16.12,16.65,15.14,16.65,135262,0.0,1.0
2016-08-02,15.67,16.29,15.13,16.17,149422,15.67,16.29,15.13,16.17,149422,0.0,1.0
2016-08-03,16.58,16.82,15.12,15.62,124280,16.58,16.82,15.12,15.62,124280,0.0,1.0
2016-08-04,15.68,16.96,15.64,16.7,150185,15.68,16.96,15.64,16.7,150185,0.0,1.0
2016-08-05,16.53,16.88,15.63,15.75,107248,16.53,16.88,15.63,15.75,107248,0.0,1.0
2016-08-08,17.73,17.96,16.18,16.78,144205,17.73,17.96,16.18,16.78,144205,0.0,1.0
2016-08-09,17.44,17.83,17.28,17.83,112655,17.44,17.83,17.28,17.83,112655,0.0,1.0
2016-08-10,27.6,27.74,19.61,19.61,3706235,27.6,27.74,19.61,19.61,3706235,0.0,1.0
2016-08-11,28.35,29.38,26.39,27.11,1340085,28.35,29.38,26.39,27.11,1340085,0.0,1.0
2016-08-12,28.01,28.59,26.8301,28.15,465768,28.01,28.59,26.8301,28.15,465768,0.0,1.0
2016-08-15,29.74,30.16,27.65,28.71,459590,29.74,30.16,27.65,28.71,459590,0.0,1.0
2016-08-16,29.77,30.01,28.59,29.8,312724,29.77,30.01,28.59,29.8,312724,0.0,1.0
2016-08-17,29.99,30.1,29.31,29.61,290011,29.99,30.1,29.31,29.61,290011,0.0,1.0
2016-08-18,30.13,30.715,29.67,30.15,239460,30.13,30.715,29.67,30.15,239460,0.0,1.0
2016-08-19,30.69,31.34,29.5,30.13,262084,30.69,31.34,29.5,30.13,262084,0.0,1.0
2016-08-22,30.0,30.3,29.667,30.3,412526,30.0,30.3,29.667,30.3,412526,0.0,1.0
2016-08-23,30.45,30.78,29.92,30.64,443624,30.45,30.78,29.92,30.64,443624,0.0,1.0
2016-08-24,29.32,30.67,29.24,30.56,405945,29.32,30.67,29.24,30.56,405945,0.0,1.0
2016-08-25,29.01,29.66,28.7,29.09,238709,29.01,29.66,28.7,29.09,238709,0.0,1.0
2016-08-26,28.85,29.64,28.433,29.12,159461,28.85,29.64,28.433,29.12,159461,0.0,1.0
2016-08-29,28.88,29.188,28.77,28.77,132895,28.88,29.188,28.77,28.77,132895,0.0,1.0
2016-08-30,28.68,29.04,28.49,28.87,132124,28.68,29.04,28.49,28.87,132124,0.0,1.0
2016-08-31,28.09,28.72,27.95,28.56,222725,28.09,28.72,27.95,28.56,222725,0.0,1.0
2016-09-01,28.09,28.55,27.8102,28.23,187518,28.09,28.55,27.8102,28.23,187518,0.0,1.0
2016-09-02,28.21,28.35,27.9,28.35,245757,28.21,28.35,27.9,28.35,245757,0.0,1.0
2016-09-06,27.67,28.66,27.39,28.47,348762,27.67,28.66,27.39,28.47,348762,0.0,1.0
2016-09-07,27.56,28.37,27.25,27.64,232173,27.56,28.37,27.25,27.64,232173,0.0,1.0
2016-09-08,27.71,27.98,27.4901,27.5,183158,27.71,27.98,27.4901,27.5,183158,0.0,1.0
2016-09-09,26.31,27.6699,26.2,27.55,290019,26.31,27.6699,26.2,27.55,290019,0.0,1.0
2016-09-12,27.06,27.18,25.67,25.97,311257,27.06,27.18,25.67,25.97,311257,0.0,1.0
2016-09-13,26.9,27.13,26.27,26.58,495240,26.9,27.13,26.27,26.58,495240,0.0,1.0
2016-09-14,25.86,27.07,25.69,27.01,128191,25.86,27.07,25.69,27.01,128191,0.0,1.0
2016-09-15,26.37,26.43,25.6,25.75,118743,26.37,26.43,25.6,25.75,118743,0.0,1.0
2016-09-16,25.95,26.175,25.55,26.11,294240,25.95,26.175,25.55,26.11,294240,0.0,1.0
2016-09-19,25.33,26.739,25.31,25.99,219041,25.33,26.739,25.31,25.99,219041,0.0,1.0
2016-09-20,24.86,25.628,24.84,25.5,128939,24.86,25.628,24.84,25.5,128939,0.0,1.0
2016-09-21,25.57,25.73,24.93,25.13,103177,25.57,25.73,24.93,25.13,103177,0.0,1.0
2016-09-22,25.78,26.08,25.57,25.97,184253,25.78,26.08,25.57,25.97,184253,0.0,1.0
2016-09-23,25.23,25.88,25.04,25.63,124460,25.23,25.88,25.04,25.63,124460,0.0,1.0
2016-09-26,25.2,25.57,24.86,25.07,101599,25.2,25.57,24.86,25.07,101599,0.0,1.0
2016-09-27,25.35,25.38,24.42,24.93,171792,25.35,25.38,24.42,24.93,171792,0.0,1.0
2016-09-28,25.94,25.96,24.74,25.46,186970,25.94,25.96,24.74,25.46,186970,0.0,1.0
2016-09-29,27.38,28.15,25.92,25.94,500431,27.38,28.15,25.92,25.94,500431,0.0,1.0
2016-09-30,28.19,28.3,27.1,27.4,174703,28.19,28.3,27.1,27.4,174703,0.0,1.0
2016-10-03,28.29,28.54,27.524,28.17,116045,28.29,28.54,27.524,28.17,116045,0.0,1.0
2016-10-04,28.95,29.6399,28.4,28.51,259152,28.95,29.6399,28.4,28.51,259152,0.0,1.0
2016-10-05,29.32,29.59,28.88,29.2,259948,29.32,29.59,28.88,29.2,259948,0.0,1.0
2016-10-06,29.46,29.58,29.04,29.37,89960,29.46,29.58,29.04,29.37,89960,0.0,1.0
2016-10-07,29.13,29.41,27.91,29.41,178216,29.13,29.41,27.91,29.41,178216,0.0,1.0
2016-10-10,29.62,29.97,29.24,29.45,120531,29.62,29.97,29.24,29.45,120531,0.0,1.0
2016-10-11,29.69,30.05,29.21,29.46,321456,29.69,30.05,29.21,29.46,321456,0.0,1.0
2016-10-12,28.72,29.9199,28.61,29.75,159753,28.72,29.9199,28.61,29.75,159753,0.0,1.0
2016-10-13,28.65,29.07,27.91,28.34,251479,28.65,29.07,27.91,28.34,251479,0.0,1.0
2016-10-14,28.9,29.22,26.36,28.65,162827,28.9,29.22,26.36,28.65,162827,0.0,1.0
2016-10-17,28.52,28.95,28.3,28.94,80398,28.52,28.95,28.3,28.94,80398,0.0,1.0
2016-10-18,29.0,29.35,28.75,28.95,206420,29.0,29.35,28.75,28.95,206420,0.0,1.0
2016-10-19,29.02,30.03,28.8801,29.14,179114,29.02,30.03,28.8801,29.14,179114,0.0,1.0
2016-10-20,24.03,25.23,23.25,24.3,770688,24.03,25.23,23.25,24.3,770688,0.0,1.0
2016-10-21,21.17,23.19,21.1,23.08,610744,21.17,23.19,21.1,23.08,610744,0.0,1.0
2016-10-24,20.36,21.98,20.125,21.38,335402,20.36,21.98,20.125,21.38,335402,0.0,1.0
2016-10-25,19.75,20.73,19.61,20.34,386571,19.75,20.73,19.61,20.34,386571,0.0,1.0
2016-10-26,21.76,22.34,20.6,21.0,1870372,21.76,22.34,20.6,21.0,1870372,0.0,1.0
2016-10-27,21.67,22.01,21.36,21.4,371455,21.67,22.01,21.36,21.4,371455,0.0,1.0
2016-10-28,21.7,22.24,21.49,21.68,309976,21.7,22.24,21.49,21.68,309976,0.0,1.0
2016-10-31,21.79,21.82,21.45,21.62,232165,21.79,21.82,21.45,21.62,232165,0.0,1.0
2016-11-01,21.24,22.49,21.06,22.0,280874,21.24,22.49,21.06,22.0,280874,0.0,1.0
2016-11-02,20.98,21.14,20.705,21.11,290492,20.98,21.14,20.705,21.11,290492,0.0,1.0
2016-11-03,21.17,21.35,20.91,21.04,203506,21.17,21.35,20.91,21.04,203506,0.0,1.0
2016-11-04,20.82,21.54,20.8,21.11,306746,20.82,21.54,20.8,21.11,306746,0.0,1.0
2016-11-07,21.01,21.695,20.67,20.75,234910,21.01,21.695,20.67,20.75,234910,0.0,1.0
2016-11-08,20.82,21.49,20.57,21.0,338612,20.82,21.49,20.57,21.0,338612,0.0,1.0
2016-11-09,22.36,22.56,20.65,20.65,262434,22.36,22.56,20.65,20.65,262434,0.0,1.0
2016-11-10,24.5,24.68,22.55,22.55,297367,24.5,24.68,22.55,22.55,297367,0.0,1.0
2016-11-11,25.31,25.4,24.0,24.48,220332,25.31,25.4,24.0,24.48,220332,0.0,1.0
2016-11-14,25.15,26.29,24.68,25.6,228402,25.15,26.29,24.68,25.6,228402,0.0,1.0
2016-11-15,29.18,29.5,24.06,24.52,740659,29.18,29.5,24.06,24.52,740659,0.0,1.0
2016-11-16,29.58,29.69,27.98,28.86,291292,29.58,29.69,27.98,28.86,291292,0.0,1.0
2016-11-17,28.75,29.84,28.29,29.84,269434,28.75,29.84,28.29,29.84,269434,0.0,1.0
2016-11-18,29.25,29.73,28.51,28.86,213024,29.25,29.73,28.51,28.86,213024,0.0,1.0
2016-11-21,29.49,29.66,29.22,29.44,184988,29.49,29.66,29.22,29.44,184988,0.0,1.0
2016-11-22,30.11,30.26,29.38,29.72,196262,30.11,30.26,29.38,29.72,196262,0.0,1.0
2016-11-23,31.15,31.22,29.87,30.18,196401,31.15,31.22,29.87,30.18,196401,0.0,1.0
2016-11-25,31.33,31.7,30.93,31.02,74730,31.33,31.7,30.93,31.02,74730,0.0,1.0
2016-11-28,30.38,31.255,30.29,31.25,143913,30.38,31.255,30.29,31.25,143913,0.0,1.0
2016-11-29,29.86,30.21,29.73,30.13,105680,29.86,30.21,29.73,30.13,105680,0.0,1.0
2016-11-30,33.69,33.73,30.33,30.33,473705,33.69,33.73,30.33,30.33,473705,0.0,1.0
2016-12-01,34.97,36.29,33.485,34.11,427252,34.97,36.29,33.485,34.11,427252,0.0,1.0
2016-12-02,34.77,36.35,34.64,34.9,319794,34.77,36.35,34.64,34.9,319794,0.0,1.0
2016-12-05,34.98,35.9069,34.69,35.09,237413,34.98,35.9069,34.69,35.09,237413,0.0,1.0
2016-12-06,35.13,35.21,34.22,34.78,204460,35.13,35.21,34.22,34.78,204460,0.0,1.0
2016-12-07,36.26,36.54,35.08,35.13,117305,36.26,36.54,35.08,35.13,117305,0.0,1.0
2016-12-08,36.89,37.3,35.34,36.25,170172,36.89,37.3,35.34,36.25,170172,0.0,1.0
2016-12-09,37.36,37.47,36.62,37.28,162245,37.36,37.47,36.62,37.28,162245,0.0,1.0
2016-12-12,37.88,38.51,37.6,37.6,237337,37.88,38.51,37.6,37.6,237337,0.0,1.0
2016-12-13,37.23,38.55,37.21,37.69,251087,37.23,38.55,37.21,37.69,251087,0.0,1.0
2016-12-14,35.55,37.28,35.4,37.09,187972,35.55,37.28,35.4,37.09,187972,0.0,1.0
2016-12-15,36.65,37.49,35.55,35.55,317893,36.65,37.49,35.55,35.55,317893,0.0,1.0
2016-12-16,36.65,37.3,35.9,36.72,536288,36.65,37.3,35.9,36.72,536288,0.0,1.0
2016-12-19,36.66,37.14,35.52,36.89,188979,36.66,37.14,35.52,36.89,188979,0.0,1.0
2016-12-20,36.67,37.5,36.32,36.92,94933,36.67,37.5,36.32,36.92,94933,0.0,1.0
2016-12-21,36.86,37.11,36.26,36.56,287109,36.86,37.11,36.26,36.56,287109,0.0,1.0
2016-12-22,35.91,37.3,35.76,36.75,92302,35.91,37.3,35.76,36.75,92302,0.0,1.0
2016-12-23,35.9,36.61,35.77,36.05,63687,35.9,36.61,35.77,36.05,63687,0.0,1.0
2016-12-27,36.43,36.96,36.03,36.3,71824,36.43,36.96,36.03,36.3,71824,0.0,1.0
2016-12-28,35.52,36.88,35.2,36.62,78805,35.52,36.88,35.2,36.62,78805,0.0,1.0
2016-12-29,34.98,36.0,34.765,35.28,109641,34.98,36.0,34.765,35.28,109641,0.0,1.0
2016-12-30,34.74,35.04,34.31,35.04,171422,34.74,35.04,34.31,35.04,171422,0.0,1.0
2017-01-03,35.77,36.89,34.85,35.38,174379,35.77,36.89,34.85,35.38,174379,0.0,1.0
2017-01-04,35.97,36.03,35.57,35.89,134748,35.97,36.03,35.57,35.89,134748,0.0,1.0
2017-01-05,35.32,36.005,34.2,35.73,98599,35.32,36.005,34.2,35.73,98599,0.0,1.0
2017-01-06,36.21,36.74,35.01,35.79,160544,36.21,36.74,35.01,35.79,160544,0.0,1.0
2017-01-09,35.7,36.02,35.08,36.02,125677,35.7,36.02,35.08,36.02,125677,0.0,1.0
2017-01-10,36.84,36.87,35.37,35.98,138522,36.84,36.87,35.37,35.98,138522,0.0,1.0
2017-01-11,38.85,38.88,36.59,37.02,112892,38.85,38.88,36.59,37.02,112892,0.0,1.0
2017-01-12,37.95,38.84,36.8,38.84,88721,37.95,38.84,36.8,38.84,88721,0.0,1.0
2017-01-13,37.95,38.7311,37.69,38.13,86142,37.95,38.7311,37.69,38.13,86142,0.0,1.0
2017-01-17,37.0,37.83,36.74,37.83,231453,37.0,37.83,36.74,37.83,231453,0.0,1.0
2017-01-18,37.33,37.84,36.88,37.18,178944,37.33,37.84,36.88,37.18,178944,0.0,1.0
2017-01-19,37.5,37.989,37.3,37.49,109121,37.5,37.989,37.3,37.49,109121,0.0,1.0
2017-01-20,38.29,38.57,37.27,37.59,132156,38.29,38.57,37.27,37.59,132156,0.0,1.0
2017-01-23,37.87,38.7613,37.49,38.18,109500,37.87,38.7613,37.49,38.18,109500,0.0,1.0
2017-01-24,39.29,39.43,37.94,38.01,174282,39.29,39.43,37.94,38.01,174282,0.0,1.0
2017-01-25,39.94,40.77,39.302,39.75,145164,39.94,40.77,39.302,39.75,145164,0.0,1.0
2017-01-26,39.67,40.55,39.28,40.05,69979,39.67,40.55,39.28,40.05,69979,0.0,1.0
2017-01-27,39.39,39.66,38.73,39.65,54157,39.39,39.66,38.73,39.65,54157,0.0,1.0
2017-01-30,37.89,38.78,37.07,38.78,102494,37.89,38.78,37.07,38.78,102494,0.0,1.0
2017-01-31,37.82,38.96,37.041,37.87,99780,37.82,38.96,37.041,37.87,99780,0.0,1.0
2017-02-01,38.72,39.76,37.73,38.1,192429,38.72,39.76,37.73,38.1,192429,0.0,1.0
2017-02-02,37.64,38.97,37.51,38.62,75594,37.64,38.97,37.51,38.62,75594,0.0,1.0
2017-02-03,38.5,38.67,37.84,38.13,35295,38.5,38.67,37.84,38.13,35295,0.0,1.0
2017-02-06,37.84,38.3,37.56,38.3,48938,37.84,38.3,37.56,38.3,48938,0.0,1.0
2017-02-07,37.39,37.98,36.8,37.84,68350,37.39,37.98,36.8,37.84,68350,0.0,1.0
2017-02-08,36.58,37.32,36.0,37.32,84978,36.58,37.32,36.0,37.32,84978,0.0,1.0
2017-02-09,37.19,37.33,36.26,36.77,88022,37.19,37.33,36.26,36.77,88022,0.0,1.0
2017-02-10,38.45,38.58,37.31,37.47,69919,38.45,38.58,37.31,37.47,69919,0.0,1.0
2017-02-13,37.76,39.06,37.61,38.53,81898,37.76,39.06,37.61,38.53,81898,0.0,1.0
2017-02-14,37.88,38.1,37.26,37.38,133178,37.88,38.1,37.26,37.38,133178,0.0,1.0
2017-02-15,37.95,38.22,36.93,37.95,100152,37.95,38.22,36.93,37.95,100152,0.0,1.0
2017-02-16,37.63,38.33,37.07,37.89,64545,37.63,38.33,37.07,37.89,64545,0.0,1.0
2017-02-17,37.1,37.64,36.83,37.64,84908,37.1,37.64,36.83,37.64,84908,0.0,1.0
2017-02-21,37.23,37.78,37.02,37.07,106381,37.23,37.78,37.02,37.07,106381,0.0,1.0
2017-02-22,36.71,37.14,36.44,36.98,75355,36.71,37.14,36.44,36.98,75355,0.0,1.0
2017-02-23,34.93,36.81,34.54,36.81,97085,34.93,36.81,34.54,36.81,97085,0.0,1.0
2017-02-24,34.46,34.86,33.39,33.56,124378,34.46,34.86,33.39,33.56,124378,0.0,1.0
2017-02-27,36.38,37.03,34.29,34.29,294467,36.38,37.03,34.29,34.29,294467,0.0,1.0
2017-02-28,35.0,36.26,34.81,36.03,190754,35.0,36.26,34.81,36.03,190754,0.0,1.0
2017-03-01,36.38,38.03,34.53,35.73,146200,36.38,38.03,34.53,35.73,146200,0.0,1.0
2017-03-02,34.84,36.2,34.74,36.08,57624,34.84,36.2,34.74,36.08,57624,0.0,1.0
2017-03-03,35.12,35.28,34.63,34.95,63976,35.12,35.28,34.63,34.95,63976,0.0,1.0
2017-03-06,34.51,34.89,33.4,34.67,56828,34.51,34.89,33.4,34.67,56828,0.0,1.0
2017-03-07,33.46,34.54,33.44,34.51,48130,33.46,34.54,33.44,34.51,48130,0.0,1.0
2017-03-08,32.58,33.92,32.51,33.72,58582,32.58,33.92,32.51,33.72,58582,0.0,1.0
2017-03-09,31.37,32.77,31.15,32.64,85209,31.37,32.77,31.15,32.64,85209,0.0,1.0
2017-03-10,31.24,31.78,30.76,31.77,101327,31.24,31.78,30.76,31.77,101327,0.0,1.0
2017-03-13,32.51,32.54,31.12,31.12,85859,32.51,32.54,31.12,31.12,85859,0.0,1.0
2017-03-14,31.61,32.1,30.93,32.1,82028,31.61,32.1,30.93,32.1,82028,0.0,1.0
2017-03-15,32.78,33.11,31.52,31.79,108092,32.78,33.11,31.52,31.79,108092,0.0,1.0
2017-03-16,32.46,33.0,32.28,32.93,68383,32.46,33.0,32.28,32.93,68383,0.0,1.0
2017-03-17,31.98,32.63,31.5,32.32,190771,31.98,32.63,31.5,32.32,190771,0.0,1.0
2017-03-20,32.15,32.29,31.42,31.76,65685,32.15,32.29,31.42,31.76,65685,0.0,1.0
2017-03-21,30.42,32.36,30.35,32.31,84976,30.42,32.36,30.35,32.31,84976,0.0,1.0
2017-03-22,29.54,30.6,29.0,30.38,89837,29.54,30.6,29.0,30.38,89837,0.0,1.0
2017-03-23,33.08,33.14,30.51,31.18,188774,33.08,33.14,30.51,31.18,188774,0.0,1.0
2017-03-24,32.46,33.87,32.21,33.16,142927,32.46,33.87,32.21,33.16,142927,0.0,1.0
2017-03-27,31.54,31.93,30.77,31.57,81351,31.54,31.93,30.77,31.57,81351,0.0,1.0
2017-03-28,32.07,32.57,30.64,31.36,104384,32.07,32.57,30.64,31.36,104384,0.0,1.0
2017-03-29,32.3,32.42,31.78,31.87,83089,32.3,32.42,31.78,31.87,83089,0.0,1.0
2017-03-30,32.74,32.9,31.65,32.4,114087,32.74,32.9,31.65,32.4,114087,0.0,1.0
2017-03-31,37.87,38.75,33.26,33.64,620953,37.87,38.75,33.26,33.64,620953,0.0,1.0
2017-04-03,38.0,39.43,37.44,38.09,273216,38.0,39.43,37.44,38.09,273216,0.0,1.0
2017-04-04,38.11,39.02,37.94,37.94,220912,38.11,39.02,37.94,37.94,220912,0.0,1.0
2017-04-05,36.82,39.0,36.55,38.67,244168,36.82,39.0,36.55,38.67,244168,0.0,1.0
2017-04-06,37.36,38.09,36.1,36.98,139376,37.36,38.09,36.1,36.98,139376,0.0,1.0
2017-04-07,37.09,37.88,36.87,37.1,86015,37.09,37.88,36.87,37.1,86015,0.0,1.0
2017-04-10,37.78,38.11,37.21,37.28,151655,37.78,38.11,37.21,37.28,151655,0.0,1.0
2017-04-11,39.12,39.55,37.34,37.66,167188,39.12,39.55,37.34,37.66,167188,0.0,1.0
2017-04-12,36.54,39.18,36.37,39.18,88873,36.54,39.18,36.37,39.18,88873,0.0,1.0
2017-04-13,35.46,37.2,35.42,36.33,85820,35.46,37.2,35.42,36.33,85820,0.0,1.0
2017-04-17,36.21,36.46,35.25,35.73,103375,36.21,36.46,35.25,35.73,103375,0.0,1.0
2017-04-18,35.8,36.5,35.27,35.89,74543,35.8,36.5,35.27,35.89,74543,0.0,1.0
2017-04-19,35.69,36.48,35.33,36.04,74260,35.69,36.48,35.33,36.04,74260,0.0,1.0
2017-04-20,36.59,36.75,35.15,36.1,73890,36.59,36.75,35.15,36.1,73890,0.0,1.0
2017-04-21,36.32,36.58,35.33,36.58,89756,36.32,36.58,35.33,36.58,89756,0.0,1.0
2017-04-24,36.85,37.57,36.56,37.3,81231,36.85,37.57,36.56,37.3,81231,0.0,1.0
2017-04-25,37.86,38.53,36.92,37.22,64285,37.86,38.53,36.92,37.22,64285,0.0,1.0
2017-04-26,38.44,39.03,37.61,37.61,105561,38.44,39.03,37.61,37.61,105561,0.0,1.0
2017-04-27,37.76,38.64,37.2,38.49,75597,37.76,38.64,37.2,38.49,75597,0.0,1.0
2017-04-28,36.48,37.86,36.44,37.76,51176,36.48,37.86,36.44,37.76,51176,0.0,1.0
2017-05-01,36.14,36.82,35.25,36.82,136376,36.14,36.82,35.25,36.82,136376,0.0,1.0
2017-05-02,35.87,36.46,35.39,36.28,64567,35.87,36.46,35.39,36.28,64567,0.0,1.0
2017-05-03,35.51,35.9,35.11,35.59,63478,35.51,35.9,35.11,35.59,63478,0.0,1.0
2017-05-04,34.85,35.78,34.29,35.51,64216,34.85,35.78,34.29,35.51,64216,0.0,1.0
2017-05-05,35.3,35.39,34.66,35.01,121778,35.3,35.39,34.66,35.01,121778,0.0,1.0
2017-05-08,35.11,35.9,34.4,35.3,86961,35.11,35.9,34.4,35.3,86961,0.0,1.0
2017-05-09,35.17,35.81,34.12,35.3,127360,35.17,35.81,34.12,35.3,127360,0.0,1.0
2017-05-10,35.49,35.8,34.8,35.18,105937,35.49,35.8,34.8,35.18,105937,0.0,1.0
2017-05-11,34.49,35.29,33.53,35.29,151628,34.49,35.29,33.53,35.29,151628,0.0,1.0
2017-05-12,32.8,34.89,32.59,34.2,90875,32.8,34.89,32.59,34.2,90875,0.0,1.0
2017-05-15,33.06,33.73,32.64,33.24,154893,33.06,33.73,32.64,33.24,154893,0.0,1.0
2017-05-16,41.67,42.0,36.3,37.0,8251,41.67,42.0,36.3,37.0,8251,0.0,1.0
2017-05-17,38.9,41.24,38.83,41.08,210329,38.9,41.24,38.83,41.08,210329,0.0,1.0
2017-05-18,38.89,40.03,38.13,38.66,164586,38.89,40.03,38.13,38.66,164586,0.0,1.0
2017-05-19,38.39,39.56,38.1,39.22,143865,38.39,39.56,38.1,39.22,143865,0.0,1.0
2017-05-22,38.21,38.78,37.53,38.78,82102,38.21,38.78,37.53,38.78,82102,0.0,1.0
2017-05-23,37.95,38.51,37.5,38.51,106335,37.95,38.51,37.5,38.51,106335,0.0,1.0
2017-05-24,37.84,39.77,37.75,38.05,155396,37.84,39.77,37.75,38.05,155396,0.0,1.0
2017-05-25,36.66,38.23,36.54,38.23,110018,36.66,38.23,36.54,38.23,110018,0.0,1.0
2017-05-26,36.76,38.33,35.68,36.53,170657,36.76,38.33,35.68,36.53,170657,0.0,1.0
2017-05-30,35.85,36.7,35.37,36.64,92686,35.85,36.7,35.37,36.64,92686,0.0,1.0
2017-05-31,35.83,36.28,35.06,35.94,158460,35.83,36.28,35.06,35.94,158460,0.0,1.0
2017-06-01,36.51,36.85,35.4,36.01,146952,36.51,36.85,35.4,36.01,146952,0.0,1.0
2017-06-02,36.7,37.81,36.11,36.6,113253,36.7,37.81,36.11,36.6,113253,0.0,1.0
2017-06-05,36.21,37.34,35.83,36.6,110645,36.21,37.34,35.83,36.6,110645,0.0,1.0
2017-06-06,36.08,36.52,35.15,35.93,77968,36.08,36.52,35.15,35.93,77968,0.0,1.0
2017-06-07,35.97,36.83,35.56,36.21,100886,35.97,36.83,35.56,36.21,100886,0.0,1.0
2017-06-08,37.44,37.98,36.21,36.49,95226,37.44,37.98,36.21,36.49,95226,0.0,1.0
2017-06-09,39.01,39.99,37.14,37.59,121767,39.01,39.99,37.14,37.59,121767,0.0,1.0
2017-06-12,36.99,39.4,36.78,39.0,115992,36.99,39.4,36.78,39.0,115992,0.0,1.0
2017-06-13,36.98,37.27,36.56,36.99,88873,36.98,37.27,36.56,36.99,88873,0.0,1.0
2017-06-14,36.02,36.89,35.52,36.89,70376,36.02,36.89,35.52,36.89,70376,0.0,1.0
2017-06-15,36.74,36.81,35.5,35.5,77786,36.74,36.81,35.5,35.5,77786,0.0,1.0
2017-06-16,36.21,36.88,35.62,36.29,113443,36.21,36.88,35.62,36.29,113443,0.0,1.0
2017-06-19,36.25,36.68,35.53,36.22,49510,36.25,36.68,35.53,36.22,49510,0.0,1.0
2017-06-20,34.67,36.04,34.54,36.04,93449,34.67,36.04,34.54,36.04,93449,0.0,1.0
2017-06-21,33.33,34.67,32.72,34.67,160156,33.33,34.67,32.72,34.67,160156,0.0,1.0
2017-06-22,33.18,33.65,32.67,33.33,163572,33.18,33.65,32.67,33.33,163572,0.0,1.0
2017-06-23,33.23,33.84,32.82,33.27,254657,33.23,33.84,32.82,33.27,254657,0.0,1.0
2017-06-26,33.55,33.86,32.79,33.51,103831,33.55,33.86,32.79,33.51,103831,0.0,1.0
2017-06-27,33.74,34.67,33.13,33.7,172810,33.74,34.67,33.13,33.7,172810,0.0,1.0
2017-06-28,35.45,35.75,33.93,34.01,233587,35.45,35.75,33.93,34.01,233587,0.0,1.0
2017-06-29,34.89,35.89,34.6,35.77,93259,34.89,35.89,34.6,35.77,93259,0.0,1.0
2017-06-30,34.5,35.72,34.1,34.92,103290,34.5,35.72,34.1,34.92,103290,0.0,1.0
2017-07-03,34.88,35.09,34.26,34.64,66641,34.88,35.09,34.26,34.64,66641,0.0,1.0
2017-07-05,34.38,34.73,33.63,34.73,107955,34.38,34.73,33.63,34.73,107955,0.0,1.0
2017-07-06,33.72,34.56,33.55,34.06,119611,33.72,34.56,33.55,34.06,119611,0.0,1.0
2017-07-07,33.64,33.83,33.02,33.83,92905,33.64,33.83,33.02,33.83,92905,0.0,1.0
2017-07-10,33.8,34.28,33.3,33.43,116880,33.8,34.28,33.3,33.43,116880,0.0,1.0
2017-07-11,34.8,35.24,33.22,33.81,121359,34.8,35.24,33.22,33.81,121359,0.0,1.0
2017-07-12,35.62,35.91,35.02,35.14,145598,35.62,35.91,35.02,35.14,145598,0.0,1.0
2017-07-13,35.18,35.98,34.56,35.73,93718,35.18,35.98,34.56,35.73,93718,0.0,1.0
2017-07-14,35.45,35.86,35.11,35.11,55634,35.45,35.86,35.11,35.11,55634,0.0,1.0
2017-07-17,35.21,35.81,35.1,35.39,78292,35.21,35.81,35.1,35.39,78292,0.0,1.0
2017-07-18,34.32,35.26,34.04,35.09,71726,34.32,35.26,34.04,35.09,71726,0.0,1.0
2017-07-19,34.87,35.05,34.33,34.33,112332,34.87,35.05,34.33,34.33,112332,0.0,1.0
2017-07-20,34.96,35.54,34.68,35.0,81147,34.96,35.54,34.68,35.0,81147,0.0,1.0
2017-07-21,33.8,35.15,33.49,35.15,189992,33.8,35.15,33.49,35.15,189992,0.0,1.0
2017-07-24,33.34,34.59,32.95,33.82,194137,33.34,34.59,32.95,33.82,194137,0.0,1.0
2017-07-25,33.59,35.14,33.59,33.85,237185,33.59,35.14,33.59,33.85,237185,0.0,1.0
2017-07-26,30.99,33.8,30.44,33.72,470490,30.99,33.8,30.44,33.72,470490,0.0,1.0
2017-07-27,29.72,31.28,29.37,30.92,201841,29.72,31.28,29.37,30.92,201841,0.0,1.0
2017-07-28,29.49,30.06,28.84,29.72,155596,29.49,30.06,28.84,29.72,155596,0.0,1.0
2017-07-31,28.59,29.63,28.29,29.63,127091,28.59,29.63,28.29,29.63,127091,0.0,1.0
2017-08-01,28.6,28.94,28.34,28.78,154192,28.6,28.94,28.34,28.78,154192,0.0,1.0
2017-08-02,26.81,28.78,26.51,28.47,183449,26.81,28.78,26.51,28.47,183449,0.0,1.0
2017-08-03,27.86,28.27,26.88,26.88,149428,27.86,28.27,26.88,26.88,149428,0.0,1.0
2017-08-04,28.33,28.89,27.78,27.95,120500,28.33,28.89,27.78,27.95,120500,0.0,1.0
2017-08-07,28.65,28.85,27.89,28.29,210380,28.65,28.85,27.89,28.29,210380,0.0,1.0
2017-08-08,28.43,29.1,28.18,28.65,89337,28.43,29.1,28.18,28.65,89337,0.0,1.0
2017-08-09,27.5,28.16,27.32,28.16,102541,27.5,28.16,27.32,28.16,102541,0.0,1.0
2017-08-10,26.49,27.45,26.38,27.33,71810,26.49,27.45,26.38,27.33,71810,0.0,1.0
2017-08-11,26.87,26.89,26.47,26.57,76608,26.87,26.89,26.47,26.57,76608,0.0,1.0
2017-08-14,27.2,27.32,27.05,27.2,106514,27.2,27.32,27.05,27.2,106514,0.0,1.0
2017-08-15,26.35,27.23,26.22,27.23,73871,26.35,27.23,26.22,27.23,73871,0.0,1.0
2017-08-16,26.31,26.97,26.23,26.34,86580,26.31,26.97,26.23,26.34,86580,0.0,1.0
2017-08-17,25.65,26.58,25.61,26.14,77309,25.65,26.58,25.61,26.14,77309,0.0,1.0
2017-08-18,25.52,25.66,24.86,25.39,130145,25.52,25.66,24.86,25.39,130145,0.0,1.0
2017-08-21,25.35,25.57,25.27,25.44,68490,25.35,25.57,25.27,25.44,68490,0.0,1.0
2017-08-22,26.01,26.09,25.48,25.48,63060,26.01,26.09,25.48,25.48,63060,0.0,1.0
2017-08-23,25.96,26.04,25.67,25.69,68259,25.96,26.04,25.67,25.69,68259,0.0,1.0
2017-08-24,25.96,26.37,25.83,26.22,98051,25.96,26.37,25.83,26.22,98051,0.0,1.0
2017-08-25,26.36,26.86,25.97,26.1,52607,26.36,26.86,25.97,26.1,52607,0.0,1.0
2017-08-28,26.65,26.81,26.23,26.49,84454,26.65,26.81,26.23,26.49,84454,0.0,1.0
2017-08-29,27.26,27.51,26.3,26.3,118561,27.26,27.51,26.3,26.3,118561,0.0,1.0
2017-08-30,28.41,28.57,27.22,27.27,101740,28.41,28.57,27.22,27.27,101740,0.0,1.0
2017-08-31,27.09,28.72,27.0,28.62,176843,27.09,28.72,27.0,28.62,176843,0.0,1.0
2017-09-01,26.75,27.08,26.47,27.08,114389,26.75,27.08,26.47,27.08,114389,0.0,1.0
2017-09-05,26.82,27.28,26.51,26.78,93269,26.82,27.28,26.51,26.78,93269,0.0,1.0
2017-09-06,26.95,27.52,26.65,26.88,137058,26.95,27.52,26.65,26.88,137058,0.0,1.0
2017-09-07,27.41,27.41,26.47,26.95,67616,27.41,27.41,26.47,26.95,67616,0.0,1.0
2017-09-08,27.28,27.46,26.68,27.23,72107,27.28,27.46,26.68,27.23,72107,0.0,1.0
2017-09-11,28.5,28.58,27.2,27.56,63634,28.5,28.58,27.2,27.56,63634,0.0,1.0
2017-09-12,28.33,28.75,28.3,28.75,39691,28.33,28.75,28.3,28.75,39691,0.0,1.0
2017-09-13,29.13,29.23,28.3,28.3,61048,29.13,29.23,28.3,28.3,61048,0.0,1.0
2017-09-14,29.63,29.67,28.69,28.81,74901,29.63,29.67,28.69,28.81,74901,0.0,1.0
2017-09-15,29.88,30.03,28.83,29.69,213851,29.88,30.03,28.83,29.69,213851,0.0,1.0
2017-09-18,29.67,30.12,29.46,29.85,80609,29.67,30.12,29.46,29.85,80609,0.0,1.0
2017-09-19,29.84,29.87,29.4,29.72,49199,29.84,29.87,29.4,29.72,49199,0.0,1.0
2017-09-20,30.0,30.08,29.46,29.79,68370,30.0,30.08,29.46,29.79,68370,0.0,1.0
2017-09-21,29.5,30.42,29.25,30.08,61579,29.5,30.42,29.25,30.08,61579,0.0,1.0
2017-09-22,29.7,29.83,26.56,29.49,60420,29.7,29.83,26.56,29.49,60420,0.0,1.0
2017-09-25,30.86,30.89,29.67,29.67,78977,30.86,30.89,29.67,29.67,78977,0.0,1.0
2017-09-26,31.16,31.68,30.26,30.89,84444,31.16,31.68,30.26,30.89,84444,0.0,1.0
2017-09-27,32.03,32.4,31.0,31.45,132695,32.03,32.4,31.0,31.45,132695,0.0,1.0
2017-09-28,31.85,32.98,31.55,32.17,102026,31.85,32.98,31.55,32.17,102026,0.0,1.0
2017-09-29,31.49,31.8,31.3,31.6,51393,31.49,31.8,31.3,31.6,51393,0.0,1.0
2017-10-02,32.32,32.32,31.03,31.42,67918,32.32,32.32,31.03,31.42,67918,0.0,1.0
2017-10-03,32.44,32.46,32.03,32.43,67703,32.44,32.46,32.03,32.43,67703,0.0,1.0
2017-10-04,31.73,32.62,31.56,32.45,58218,31.73,32.62,31.56,32.45,58218,0.0,1.0
2017-10-05,32.24,32.46,31.81,31.88,65000,32.24,32.46,31.81,31.88,65000,0.0,1.0
2017-10-06,32.1,32.35,32.0,32.0,48169,32.1,32.35,32.0,32.0,48169,0.0,1.0
2017-10-09,32.03,32.18,31.52,32.1,44176,32.03,32.18,31.52,32.1,44176,0.0,1.0
2017-10-10,32.14,32.61,32.04,32.28,48541,32.14,32.61,32.04,32.28,48541,0.0,1.0
2017-10-11,32.04,32.35,31.6,32.14,67415,32.04,32.35,31.6,32.14,67415,0.0,1.0
2017-10-12,31.98,32.59,31.92,31.93,59425,31.98,32.59,31.92,31.93,59425,0.0,1.0
2017-10-13,31.9,32.01,31.51,32.0,53052,31.9,32.01,31.51,32.0,53052,0.0,1.0
2017-10-16,31.9,32.48,31.76,32.0,56214,31.9,32.48,31.76,32.0,56214,0.0,1.0
2017-10-17,31.8,32.08,31.31,31.81,53859,31.8,32.08,31.31,31.81,53859,0.0,1.0
2017-10-18,31.95,32.2,31.7,31.82,112951,31.95,32.2,31.7,31.82,112951,0.0,1.0
2017-10-19,31.62,31.83,31.24,31.72,45638,31.62,31.83,31.24,31.72,45638,0.0,1.0
2017-10-20,32.14,32.73,31.79,31.99,65755,32.14,32.73,31.79,31.99,65755,0.0,1.0
2017-10-23,31.35,32.15,31.21,32.15,36849,31.35,32.15,31.21,32.15,36849,0.0,1.0
2017-10-24,31.29,32.11,31.19,31.58,63172,31.29,32.11,31.19,31.58,63172,0.0,1.0
2017-10-25,31.29,31.51,30.73,31.19,62912,31.29,31.51,30.73,31.19,62912,0.0,1.0
2017-10-26,31.76,31.89,31.45,31.51,31780,31.76,31.89,31.45,31.51,31780,0.0,1.0
2017-10-27,31.82,31.99,31.21,31.77,55597,31.82,31.99,31.21,31.77,55597,0.0,1.0
2017-10-30,31.26,31.84,30.83,31.64,39263,31.26,31.84,30.83,31.64,39263,0.0,1.0
2017-10-31,32.07,32.21,31.27,31.27,50082,32.07,32.21,31.27,31.27,50082,0.0,1.0
2017-11-01,30.8,32.44,30.68,32.43,71093,30.8,32.44,30.68,32.43,71093,0.0,1.0
2017-11-02,30.95,31.39,29.27,30.86,56224,30.95,31.39,29.27,30.86,56224,0.0,1.0
2017-11-03,26.79,30.4,26.11,30.4,215897,26.79,30.4,26.11,30.4,215897,0.0,1.0
2017-11-06,26.64,26.92,25.84,26.71,124007,26.64,26.92,25.84,26.71,124007,0.0,1.0
2017-11-07,25.97,26.68,25.89,26.68,140186,25.97,26.68,25.89,26.68,140186,0.0,1.0
2017-11-08,26.3,26.4,25.82,25.99,85948,26.3,26.4,25.82,25.99,85948,0.0,1.0
2017-11-09,26.45,27.0,26.07,26.07,72292,26.45,27.0,26.07,26.07,72292,0.0,1.0
2017-11-10,26.61,27.23,26.26,26.43,87692,26.61,27.23,26.26,26.43,87692,0.0,1.0
2017-11-13,26.51,26.69,26.13,26.55,99147,26.51,26.69,26.13,26.55,99147,0.0,1.0
2017-11-14,26.38,26.67,26.23,26.36,85124,26.38,26.67,26.23,26.36,85124,0.0,1.0
2017-11-15,25.01,26.13,24.89,26.08,172809,25.01,26.13,24.89,26.08,172809,0.0,1.0
2017-11-16,25.33,25.49,24.94,25.09,163550,25.33,25.49,24.94,25.09,163550,0.0,1.0
2017-11-17,25.79,26.32,25.11,25.11,56694,25.79,26.32,25.11,25.11,56694,0.0,1.0
2017-11-20,25.3,25.7,25.19,25.68,43943,25.3,25.7,25.19,25.68,43943,0.0,1.0
2017-11-21,26.39,26.45,25.51,25.51,62996,26.39,26.45,25.51,25.51,62996,0.0,1.0
2017-11-22,26.3,26.94,25.42,26.5,53900,26.3,26.94,25.42,26.5,53900,0.0,1.0
2017-11-24,26.36,27.29,26.24,26.67,43566,26.36,27.29,26.24,26.67,43566,0.0,1.0
2017-11-27,25.91,26.4651,25.845,26.37,67801,25.91,26.4651,25.845,26.37,67801,0.0,1.0
2017-11-28,27.06,27.18,25.855,26.0,99411,27.06,27.18,25.855,26.0,99411,0.0,1.0
2017-11-29,28.28,28.4,27.06,27.06,88440,28.28,28.4,27.06,27.06,88440,0.0,1.0
2017-11-30,27.8,28.69,27.21,28.52,269382,27.8,28.69,27.21,28.52,269382,0.0,1.0
2017-12-01,28.52,28.75,26.55,27.85,110749,28.52,28.75,26.55,27.85,110749,0.0,1.0
2017-12-04,28.64,29.56,28.26,28.92,79870,28.64,29.56,28.26,28.92,79870,0.0,1.0
2017-12-05,27.94,29.13,27.87,28.65,142337,27.94,29.13,27.87,28.65,142337,0.0,1.0
2017-12-06,26.93,28.11,26.58,27.93,213972,26.93,28.11,26.58,27.93,213972,0.0,1.0
2017-12-07,27.37,27.57,26.81,26.94,69445,27.37,27.57,26.81,26.94,69445,0.0,1.0
2017-12-08,27.08,27.59,27.06,27.59,36016,27.08,27.59,27.06,27.59,36016,0.0,1.0
2017-12-11,27.02,27.48,26.65,27.04,93213,27.02,27.48,26.65,27.04,93213,0.0,1.0
2017-12-12,27.79,28.215,26.82,27.17,93077,27.79,28.215,26.82,27.17,93077,0.0,1.0
2017-12-13,28.27,28.54,27.45,27.78,73668,28.27,28.54,27.45,27.78,73668,0.0,1.0
2017-12-14,27.59,28.615,27.325,28.23,126273,27.59,28.615,27.325,28.23,126273,0.0,1.0
2017-12-15,28.13,28.44,26.895,27.71,207243,28.13,28.44,26.895,27.71,207243,0.0,1.0
2017-12-18,28.88,29.575,26.89,28.32,71938,28.88,29.575,26.89,28.32,71938,0.0,1.0
2017-12-19,28.64,29.84,28.37,28.88,71819,28.64,29.84,28.37,28.88,71819,0.0,1.0
2017-12-20,29.0,29.16,28.47,28.89,42789,29.0,29.16,28.47,28.89,42789,0.0,1.0
2017-12-21,30.13,30.36,28.85,29.02,80764,30.13,30.36,28.85,29.02,80764,0.0,1.0
2017-12-22,29.36,30.29,28.73,30.12,77943,29.36,30.29,28.73,30.12,77943,0.0,1.0
2017-12-26,29.41,29.555,28.95,29.34,67588,29.41,29.555,28.95,29.34,67588,0.0,1.0
2017-12-27,29.26,29.5,29.01,29.49,40581,29.26,29.5,29.01,29.49,40581,0.0,1.0
2017-12-28,29.91,29.98,29.23,29.41,36237,29.91,29.98,29.23,29.41,36237,0.0,1.0
2017-12-29,29.57,30.03,29.35,30.0,73671,29.57,30.03,29.35,30.0,73671,0.0,1.0
2018-01-02,30.0,30.96,29.61,29.7,94678,30.0,30.96,29.61,29.7,94678,0.0,1.0
2018-01-03,29.0,30.05,28.88,30.05,86605,29.0,30.05,28.88,30.05,86605,0.0,1.0
2018-01-04,29.61,29.84,28.695,29.06,59670,29.61,29.84,28.695,29.06,59670,0.0,1.0
2018-01-05,30.31,30.42,29.1417,29.74,68873,30.31,30.42,29.1417,29.74,68873,0.0,1.0
2018-01-08,30.54,30.74,29.94,30.16,47308,30.54,30.74,29.94,30.16,47308,0.0,1.0
2018-01-09,30.4,30.67,30.115,30.53,76685,30.4,30.67,30.115,30.53,76685,0.0,1.0
2018-01-10,30.44,30.54,28.35,30.14,140539,30.44,30.54,28.35,30.14,140539,0.0,1.0
2018-01-11,32.57,32.7,30.56,30.56,97496,32.57,32.7,30.56,30.56,97496,0.0,1.0
2018-01-12,33.1,33.79,31.91,32.72,138785,33.1,33.79,31.91,32.72,138785,0.0,1.0
2018-01-16,33.51,34.26,32.9,33.49,132439,33.51,34.26,32.9,33.49,132439,0.0,1.0
2018-01-17,33.9,34.15,33.17,33.74,100250,33.9,34.15,33.17,33.74,100250,0.0,1.0
2018-01-18,33.76,34.47,33.58,33.89,70242,33.76,34.47,33.58,33.89,70242,0.0,1.0
2018-01-19,34.58,35.0,33.71,33.79,121180,34.58,35.0,33.71,33.79,121180,0.0,1.0
2018-01-22,34.4,37.34,33.7,34.68,80966,34.4,37.34,33.7,34.68,80966,0.0,1.0
2018-01-23,34.63,34.73,33.765,34.36,78736,34.63,34.73,33.765,34.36,78736,0.0,1.0
2018-01-24,34.72,35.23,34.29,34.92,67709,34.72,35.23,34.29,34.92,67709,0.0,1.0
2018-01-25,35.0,35.15,34.17,34.83,136433,35.0,35.15,34.17,34.83,136433,0.0,1.0
2018-01-26,34.48,35.425,33.881,34.9,113893,34.48,35.425,33.881,34.9,113893,0.0,1.0
2018-01-29,34.68,35.22,33.101,34.43,101679,34.68,35.22,33.101,34.43,101679,0.0,1.0
2018-01-30,34.36,35.24,33.81,34.36,119696,34.36,35.24,33.81,34.36,119696,0.0,1.0
2018-01-31,34.21,34.875,33.79,34.61,162523,34.21,34.875,33.79,34.61,162523,0.0,1.0
2018-02-01,33.69,34.39,33.05,33.98,115439,33.69,34.39,33.05,33.98,115439,0.0,1.0
2018-02-02,32.02,33.6247,31.89,33.28,81686,32.02,33.6247,31.89,33.28,81686,0.0,1.0
2018-02-05,30.57,32.74,30.53,31.77,95510,30.57,32.74,30.53,31.77,95510,0.0,1.0
2018-02-06,31.19,31.61,30.0,30.0,105457,31.19,31.61,30.0,30.0,105457,0.0,1.0
2018-02-07,30.91,31.43,30.55,31.06,65984,30.91,31.43,30.55,31.06,65984,0.0,1.0
2018-02-08,30.27,31.14,30.26,30.9,90355,30.27,31.14,30.26,30.9,90355,0.0,1.0
2018-02-09,30.66,31.09,29.18,30.65,102602,30.66,31.09,29.18,30.65,102602,0.0,1.0
2018-02-12,30.62,30.99,30.22,30.84,85142,30.62,30.99,30.22,30.84,85142,0.0,1.0
2018-02-13,30.7,30.97,30.28,30.33,50245,30.7,30.97,30.28,30.33,50245,0.0,1.0
2018-02-14,30.99,31.34,30.11,30.32,81060,30.99,31.34,30.11,30.32,81060,0.0,1.0
2018-02-15,30.96,31.43,30.41,31.28,60511,30.96,31.43,30.41,31.28,60511,0.0,1.0
2018-02-16,30.51,31.07,30.47,30.95,47230,30.51,31.07,30.47,30.95,47230,0.0,1.0
2018-02-20,30.26,30.95,30.0843,30.22,40904,30.26,30.95,30.0843,30.22,40904,0.0,1.0
2018-02-21,30.47,31.22,30.27,30.27,45672,30.47,31.22,30.27,30.27,45672,0.0,1.0
2018-02-22,30.71,31.11,30.17,30.65,36255,30.71,31.11,30.17,30.65,36255,0.0,1.0
2018-02-23,31.04,31.08,30.42,30.93,57765,31.04,31.08,30.42,30.93,57765,0.0,1.0
2018-02-26,32.02,32.15,30.38,31.24,62208,32.02,32.15,30.38,31.24,62208,0.0,1.0
2018-02-27,31.61,32.8,31.54,32.01,113328,31.61,32.8,31.54,32.01,113328,0.0,1.0
2018-02-28,29.74,31.5,29.52,31.5,119014,29.74,31.5,29.52,31.5,119014,0.0,1.0
2018-03-01,29.24,30.0,28.75,29.76,94349,29.24,30.0,28.75,29.76,94349,0.0,1.0
2018-03-02,30.28,30.5,28.46,28.9,93369,30.28,30.5,28.46,28.9,93369,0.0,1.0
2018-03-05,30.52,30.71,29.75,30.07,74409,30.52,30.71,29.75,30.07,74409,0.0,1.0
2018-03-06,30.91,31.2,30.38,30.62,57254,30.91,31.2,30.38,30.62,57254,0.0,1.0
2018-03-07,31.81,31.91,30.41,30.68,66948,31.81,31.91,30.41,30.68,66948,0.0,1.0
2018-03-08,31.76,32.03,31.37,31.89,48529,31.76,32.03,31.37,31.89,48529,0.0,1.0
2018-03-09,32.59,32.79,31.365,32.08,51700,32.59,32.79,31.365,32.08,51700,0.0,1.0
2018-03-12,32.31,32.53,31.21,32.53,79472,32.31,32.53,31.21,32.53,79472,0.0,1.0
2018-03-13,33.11,34.08,32.09,32.51,55803,33.11,34.08,32.09,32.51,55803,0.0,1.0
2018-03-14,32.74,33.4,32.28,33.27,85852,32.74,33.4,32.28,33.27,85852,0.0,1.0
2018-03-15,32.37,33.035,31.77,32.92,78407,32.37,33.035,31.77,32.92,78407,0.0,1.0
2018-03-16,32.33,32.61,29.6,32.28,234061,32.33,32.61,29.6,32.28,234061,0.0,1.0
2018-03-19,32.23,32.29,31.25,32.1,108455,32.23,32.29,31.25,32.1,108455,0.0,1.0
2018-03-20,32.76,33.4136,31.59,32.37,139126,32.76,33.4136,31.59,32.37,139126,0.0,1.0
2018-03-21,39.92,40.99,34.04,34.04,1026113,39.92,40.99,34.04,34.04,1026113,0.0,1.0
2018-03-22,41.48,41.99,39.6587,39.8,358839,41.48,41.99,39.6587,39.8,358839,0.0,1.0
2018-03-23,39.29,43.21,39.19,41.58,460792,39.29,43.21,39.19,41.58,460792,0.0,1.0
2018-03-26,40.48,41.36,39.395,40.22,203890,40.48,41.36,39.395,40.22,203890,0.0,1.0
2018-03-27,39.26,41.36,39.125,40.34,177019,39.26,41.36,39.125,40.34,177019,0.0,1.0
2018-03-28,38.81,40.28,38.53,39.25,155132,38.81,40.28,38.53,39.25,155132,0.0,1.0
2018-03-29,38.95,40.015,38.69,39.03,144727,38.95,40.015,38.69,39.03,144727,0.0,1.0
2018-04-02,38.41,39.342,37.37,38.96,149773,38.41,39.342,37.37,38.96,149773,0.0,1.0
2018-04-03,38.49,38.85,37.63,38.63,136337,38.49,38.85,37.63,38.63,136337,0.0,1.0
2018-04-04,38.73,39.02,37.5601,38.01,97866,38.73,39.02,37.5601,38.01,97866,0.0,1.0
2018-04-05,37.74,39.44,37.73,39.0,196580,37.74,39.44,37.73,39.0,196580,0.0,1.0
2018-04-06,37.32,37.88,36.665,37.51,192052,37.32,37.88,36.665,37.51,192052,0.0,1.0
2018-04-09,36.5,37.74,36.23,37.65,128182,36.5,37.74,36.23,37.65,128182,0.0,1.0
2018-04-10,36.94,37.51,36.44,37.03,118130,36.94,37.51,36.44,37.03,118130,0.0,1.0
2018-04-11,36.6,37.26,36.11,36.9,89344,36.6,37.26,36.11,36.9,89344,0.0,1.0
2018-04-12,36.47,37.28,36.355,36.47,79161,36.47,37.28,36.355,36.47,79161,0.0,1.0
2018-04-13,36.56,36.8,36.0,36.6,109489,36.56,36.8,36.0,36.6,109489,0.0,1.0
2018-04-16,37.09,37.44,36.18,36.68,94143,37.09,37.44,36.18,36.68,94143,0.0,1.0
2018-04-17,38.03,38.6,37.37,37.37,119273,38.03,38.6,37.37,37.37,119273,0.0,1.0
2018-04-18,38.46,38.99,38.03,38.11,113125,38.46,38.99,38.03,38.11,113125,0.0,1.0
2018-04-19,37.94,38.62,37.62,38.26,69640,37.94,38.62,37.62,38.26,69640,0.0,1.0
2018-04-20,37.53,37.99,37.0,37.99,100948,37.53,37.99,37.0,37.99,100948,0.0,1.0
2018-04-23,36.77,37.77,36.2688,37.57,93989,36.77,37.77,36.2688,37.57,93989,0.0,1.0
2018-04-24,36.15,37.86,35.69,36.99,61584,36.15,37.86,35.69,36.99,61584,0.0,1.0
2018-04-25,36.15,36.42,35.5,36.2,63567,36.15,36.42,35.5,36.2,63567,0.0,1.0
2018-04-26,36.34,36.41,35.34,36.22,97165,36.34,36.41,35.34,36.22,97165,0.0,1.0
2018-04-27,36.9,37.0,35.86,36.37,116423,36.9,37.0,35.86,36.37,116423,0.0,1.0
2018-04-30,36.3,37.57,36.3,36.95,133196,36.3,37.57,36.3,36.95,133196,0.0,1.0
2018-05-01,36.32,36.83,35.57,36.26,90939,36.32,36.83,35.57,36.26,90939,0.0,1.0
2018-05-02,36.75,37.26,36.03,36.21,112027,36.75,37.26,36.03,36.21,112027,0.0,1.0
2018-05-03,36.35,37.2,35.42,36.66,74439,36.35,37.2,35.42,36.66,74439,0.0,1.0
2018-05-04,36.79,37.52,36.07,36.23,110624,36.79,37.52,36.07,36.23,110624,0.0,1.0
2018-05-07,37.95,38.1,36.27,36.86,162721,37.95,38.1,36.27,36.86,162721,0.0,1.0
2018-05-08,39.1,39.5775,37.57,37.89,151182,39.1,39.5775,37.57,37.89,151182,0.0,1.0
2018-05-09,37.89,42.0,37.2508,39.11,230137,37.89,42.0,37.2508,39.11,230137,0.0,1.0
2018-05-10,37.8,38.307,37.5,37.66,86857,37.8,38.307,37.5,37.66,86857,0.0,1.0
2018-05-11,37.93,38.4,37.5,37.93,105009,37.93,38.4,37.5,37.93,105009,0.0,1.0
2018-05-14,37.59,38.35,37.305,38.12,131958,37.59,38.35,37.305,38.12,131958,0.0,1.0
2018-05-15,39.06,39.295,37.01,37.46,114872,39.06,39.295,37.01,37.46,114872,0.0,1.0
2018-05-16,38.93,39.295,38.56,39.05,111312,38.93,39.295,38.56,39.05,111312,0.0,1.0
2018-05-17,39.8,40.33,39.0,39.04,91566,39.8,40.33,39.0,39.04,91566,0.0,1.0
2018-05-18,40.78,41.35,39.69,40.0,86932,40.78,41.35,39.69,40.0,86932,0.0,1.0
2018-05-21,42.01,42.35,40.96,40.96,117219,42.01,42.35,40.96,40.96,117219,0.0,1.0
2018-05-22,40.09,42.1,40.06,41.92,102896,40.09,42.1,40.06,41.92,102896,0.0,1.0
2018-05-23,39.9,40.65,39.46,39.99,101891,39.9,40.65,39.46,39.99,101891,0.0,1.0
2018-05-24,40.05,40.59,39.37,39.9,69097,40.05,40.59,39.37,39.9,69097,0.0,1.0
2018-05-25,39.54,40.35,39.46,39.88,92202,39.54,40.35,39.46,39.88,92202,0.0,1.0
2018-05-29,39.79,39.92,39.01,39.34,124617,39.79,39.92,39.01,39.34,124617,0.0,1.0
2018-05-30,40.79,41.235,39.62,39.95,87250,40.79,41.235,39.62,39.95,87250,0.0,1.0
2018-05-31,39.02,40.62,38.6,40.58,149938,39.02,40.62,38.6,40.58,149938,0.0,1.0
2018-06-01,38.69,39.77,38.66,39.22,167818,38.69,39.77,38.66,39.22,167818,0.0,1.0
2018-06-04,39.27,39.53,38.23,38.92,134585,39.27,39.53,38.23,38.92,134585,0.0,1.0
2018-06-05,39.86,40.22,39.17,40.14,85067,39.86,40.22,39.17,40.14,85067,0.0,1.0
2018-06-06,39.53,40.12,38.3926,39.84,69602,39.53,40.12,38.3926,39.84,69602,0.0,1.0
2018-06-07,39.65,39.93,39.22,39.65,43905,39.65,39.93,39.22,39.65,43905,0.0,1.0
2018-06-08,39.77,39.81,39.1,39.56,55963,39.77,39.81,39.1,39.56,55963,0.0,1.0
2018-06-11,39.86,40.42,39.72,39.76,43092,39.86,40.42,39.72,39.76,43092,0.0,1.0
2018-06-12,39.85,40.375,39.485,40.02,54817,39.85,40.375,39.485,40.02,54817,0.0,1.0
2018-06-13,39.7,39.92,38.862,39.84,44911,39.7,39.92,38.862,39.84,44911,0.0,1.0
2018-06-14,39.9,40.99,39.385,39.85,109484,39.9,40.99,39.385,39.85,109484,0.0,1.0
2018-06-15,40.31,40.39,39.09,39.68,145685,40.31,40.39,39.09,39.68,145685,0.0,1.0
2018-06-18,40.67,40.82,38.4267,40.08,47357,40.67,40.82,38.4267,40.08,47357,0.0,1.0
2018-06-19,40.31,40.57,39.52,40.31,65354,40.31,40.57,39.52,40.31,65354,0.0,1.0
2018-06-20,40.51,40.815,39.51,40.39,51733,40.51,40.815,39.51,40.39,51733,0.0,1.0
2018-06-21,39.1,40.52,39.04,40.52,60317,39.1,40.52,39.04,40.52,60317,0.0,1.0
2018-06-22,39.53,39.86,38.75,39.46,182822,39.53,39.86,38.75,39.46,182822,0.0,1.0
2018-06-25,39.08,39.6216,38.28,39.26,79518,39.08,39.6216,38.28,39.26,79518,0.0,1.0
2018-06-26,39.52,39.68,38.82,39.13,53100,39.52,39.68,38.82,39.13,53100,0.0,1.0
2018-06-27,38.65,40.17,38.65,39.36,145514,38.65,40.17,38.65,39.36,145514,0.0,1.0
2018-06-28,36.83,38.61,36.5,38.61,109830,36.83,38.61,36.5,38.61,109830,0.0,1.0
2018-06-29,38.2,38.45,37.16,37.28,121930,38.2,38.45,37.16,37.28,121930,0.0,1.0
2018-07-02,39.01,39.1,37.655,38.12,58587,39.01,39.1,37.655,38.12,58587,0.0,1.0
2018-07-03,39.46,39.49,39.09,39.19,34845,39.46,39.49,39.09,39.19,34845,0.0,1.0
2018-07-05,40.51,40.69,39.09,39.63,103286,40.51,40.69,39.09,39.63,103286,0.0,1.0
2018-07-06,41.01,41.21,39.99,40.52,36709,41.01,41.21,39.99,40.52,36709,0.0,1.0
2018-07-09,42.19,42.23,40.725,41.31,43589,42.19,42.23,40.725,41.31,43589,0.0,1.0
2018-07-10,41.71,43.1,41.5,42.26,61685,41.71,43.1,41.5,42.26,61685,0.0,1.0
2018-07-11,41.38,42.28,41.065,41.5,46392,41.38,42.28,41.065,41.5,46392,0.0,1.0
2018-07-12,41.85,42.41,41.45,41.77,62343,41.85,42.41,41.45,41.77,62343,0.0,1.0
2018-07-13,42.38,42.71,41.86,41.86,29906,42.38,42.71,41.86,41.86,29906,0.0,1.0
2018-07-16,41.9,42.65,41.42,42.23,31043,41.9,42.65,41.42,42.23,31043,0.0,1.0
2018-07-17,42.05,42.63,41.84,41.89,29381,42.05,42.63,41.84,41.89,29381,0.0,1.0
2018-07-18,42.33,42.62,41.82,42.04,26266,42.33,42.62,41.82,42.04,26266,0.0,1.0
2018-07-19,42.55,43.42,42.15,42.15,60544,42.55,43.42,42.15,42.15,60544,0.0,1.0
2018-07-20,42.64,42.78,42.13,42.78,65556,42.64,42.78,42.13,42.78,65556,0.0,1.0
2018-07-23,44.05,44.75,42.58,42.58,116711,44.05,44.75,42.58,42.58,116711,0.0,1.0
2018-07-24,43.24,44.88,43.03,44.17,59944,43.24,44.88,43.03,44.17,59944,0.0,1.0
2018-07-25,42.43,43.37,41.72,43.09,59091,42.43,43.37,41.72,43.09,59091,0.0,1.0
2018-07-26,42.39,43.28,42.07,42.42,41733,42.39,43.28,42.07,42.42,41733,0.0,1.0
2018-07-27,40.6,42.46,40.53,42.46,57182,40.6,42.46,40.53,42.46,57182,0.0,1.0
2018-07-30,40.3,41.49,40.1,40.62,40124,40.3,41.49,40.1,40.62,40124,0.0,1.0
2018-07-31,41.34,41.48,40.25,40.51,43926,41.34,41.48,40.25,40.51,43926,0.0,1.0
2018-08-01,41.18,41.34,40.01,41.34,38379,41.18,41.34,40.01,41.34,38379,0.0,1.0
2018-08-02,42.12,42.36,40.58,40.82,71181,42.12,42.36,40.58,40.82,71181,0.0,1.0
2018-08-03,41.54,42.6824,41.47,42.11,65642,41.54,42.6824,41.47,42.11,65642,0.0,1.0
2018-08-06,41.82,42.287,41.26,42.287,99020,41.82,42.287,41.26,42.287,99020,0.0,1.0
2018-08-07,44.47,44.47,40.916,42.04,71082,44.47,44.47,40.916,42.04,71082,0.0,1.0
2018-08-08,48.68,49.5,45.97,48.0,324281,48.68,49.5,45.97,48.0,324281,0.0,1.0
2018-08-09,47.67,49.395,47.57,48.75,165810,47.67,49.395,47.57,48.75,165810,0.0,1.0
2018-08-10,46.57,47.965,46.38,47.41,113241,46.57,47.965,46.38,47.41,113241,0.0,1.0
2018-08-13,45.9,47.1439,45.44,46.6,116201,45.9,47.1439,45.44,46.6,116201,0.0,1.0
2018-08-14,46.32,46.775,45.605,45.65,94989,46.32,46.775,45.605,45.65,94989,0.0,1.0
2018-08-15,45.32,47.5514,44.6,46.16,110346,45.32,47.5514,44.6,46.16,110346,0.0,1.0
2018-08-16,46.76,47.09,45.6,45.62,70542,46.76,47.09,45.6,45.62,70542,0.0,1.0
2018-08-17,46.4,46.95,46.05,46.5,43693,46.4,46.95,46.05,46.5,43693,0.0,1.0
2018-08-20,46.84,47.24,46.01,46.43,41743,46.84,47.24,46.01,46.43,41743,0.0,1.0
2018-08-21,47.12,47.6,46.71,46.93,39946,47.12,47.6,46.71,46.93,39946,0.0,1.0
2018-08-22,48.34,48.69,46.76,46.96,101454,48.34,48.69,46.76,46.96,101454,0.0,1.0
2018-08-23,48.59,49.065,48.03,48.39,85281,48.59,49.065,48.03,48.39,85281,0.0,1.0
2018-08-24,48.56,49.15,48.33,48.7,61626,48.56,49.15,48.33,48.7,61626,0.0,1.0
2018-08-27,47.37,48.8986,47.29,48.64,48260,47.37,48.8986,47.29,48.64,48260,0.0,1.0
2018-08-28,46.99,48.05,46.51,47.54,47469,46.99,48.05,46.51,47.54,47469,0.0,1.0
2018-08-29,46.64,46.98,45.92,46.98,24989,46.64,46.98,45.92,46.98,24989,0.0,1.0
2018-08-30,45.91,46.8468,45.77,46.44,22031,45.91,46.8468,45.77,46.44,22031,0.0,1.0
2018-08-31,45.89,46.2762,45.265,45.77,41974,45.89,46.2762,45.265,45.77,41974,0.0,1.0
2018-09-04,47.01,47.12,45.29,45.82,69785,47.01,47.12,45.29,45.82,69785,0.0,1.0
2018-09-05,46.9,47.02,45.9625,47.0,49512,46.9,47.02,45.9625,47.0,49512,0.0,1.0
2018-09-06,45.0,47.82,44.9,47.82,78078,45.0,47.82,44.9,47.82,78078,0.0,1.0
2018-09-07,45.04,45.13,44.11,44.86,53879,45.04,45.13,44.11,44.86,53879,0.0,1.0
2018-09-10,44.87,45.22,44.21,45.22,47679,44.87,45.22,44.21,45.22,47679,0.0,1.0
2018-09-11,44.56,45.61,44.455,44.7,69542,44.56,45.61,44.455,44.7,69542,0.0,1.0
2018-09-12,43.93,44.69,43.685,44.51,52241,43.93,44.69,43.685,44.51,52241,0.0,1.0
2018-09-13,43.28,44.04,43.19,43.92,92091,43.28,44.04,43.19,43.92,92091,0.0,1.0
2018-09-14,43.53,44.0718,43.27,43.27,59730,43.53,44.0718,43.27,43.27,59730,0.0,1.0
2018-09-17,42.15,44.98,41.935,43.43,134257,42.15,44.98,41.935,43.43,134257,0.0,1.0
2018-09-18,41.96,43.56,41.91,42.08,81145,41.96,43.56,41.91,42.08,81145,0.0,1.0
2018-09-19,41.2,42.36,41.02,42.01,84525,41.2,42.36,41.02,42.01,84525,0.0,1.0
2018-09-20,41.57,42.68,40.89,41.46,66364,41.57,42.68,40.89,41.46,66364,0.0,1.0
2018-09-21,41.12,41.56,40.93,41.5,151571,41.12,41.56,40.93,41.5,151571,0.0,1.0
2018-09-24,40.4,40.94,40.07,40.94,87923,40.4,40.94,40.07,40.94,87923,0.0,1.0
2018-09-25,40.61,41.11,38.2,40.46,69792,40.61,41.11,38.2,40.46,69792,0.0,1.0
2018-09-26,39.98,40.99,39.805,40.62,71417,39.98,40.99,39.805,40.62,71417,0.0,1.0
2018-09-27,39.87,40.4,39.72,40.03,73824,39.87,40.4,39.72,40.03,73824,0.0,1.0
2018-09-28,40.07,40.7,39.1482,39.75,81134,40.07,40.7,39.1482,39.75,81134,0.0,1.0
2018-10-01,39.68,41.08,39.59,40.18,88092,39.68,41.08,39.59,40.18,88092,0.0,1.0
2018-10-02,38.75,39.735,38.57,39.67,70138,38.75,39.735,38.57,39.67,70138,0.0,1.0
2018-10-03,39.39,39.54,38.29,38.82,65775,39.39,39.54,38.29,38.82,65775,0.0,1.0
2018-10-04,38.82,39.39,38.405,39.04,48267,38.82,39.39,38.405,39.04,48267,0.0,1.0
2018-10-05,38.65,39.14,38.37,38.93,67294,38.65,39.14,38.37,38.93,67294,0.0,1.0
2018-10-08,38.39,38.65,37.905,38.65,54360,38.39,38.65,37.905,38.65,54360,0.0,1.0
2018-10-09,38.71,39.68,38.25,38.25,90655,38.71,39.68,38.25,38.25,90655,0.0,1.0
2018-10-10,37.83,39.23,37.68,38.8,89224,37.83,39.23,37.68,38.8,89224,0.0,1.0
2018-10-11,36.72,38.53,36.59,37.6,81247,36.72,38.53,36.59,37.6,81247,0.0,1.0
2018-10-12,36.46,37.35,36.115,37.35,75109,36.46,37.35,36.115,37.35,75109,0.0,1.0
2018-10-15,36.59,37.135,36.04,36.42,43941,36.59,37.135,36.04,36.42,43941,0.0,1.0
2018-10-16,37.52,37.63,35.98,36.78,39221,37.52,37.63,35.98,36.78,39221,0.0,1.0
2018-10-17,36.76,37.39,36.23,37.39,32844,36.76,37.39,36.23,37.39,32844,0.0,1.0
2018-10-18,36.02,36.66,35.56,36.62,50186,36.02,36.66,35.56,36.62,50186,0.0,1.0
2018-10-19,35.92,36.72,35.1052,35.99,48736,35.92,36.72,35.1052,35.99,48736,0.0,1.0
2018-10-22,35.37,36.25,34.63,36.07,51251,35.37,36.25,34.63,36.07,51251,0.0,1.0
2018-10-23,34.36,34.91,33.73,34.86,129002,34.36,34.91,33.73,34.86,129002,0.0,1.0
2018-10-24,31.88,34.69,31.76,34.35,121978,31.88,34.69,31.76,34.35,121978,0.0,1.0
2018-10-25,32.02,32.78,31.91,32.15,60230,32.02,32.78,31.91,32.15,60230,0.0,1.0
2018-10-26,31.85,32.25,31.11,31.48,55917,31.85,32.25,31.11,31.48,55917,0.0,1.0
2018-10-29,30.74,32.31,30.34,32.31,56274,30.74,32.31,30.34,32.31,56274,0.0,1.0
2018-10-30,30.98,31.19,30.345,30.73,59706,30.98,31.19,30.345,30.73,59706,0.0,1.0
2018-10-31,31.78,32.02,31.28,31.36,64396,31.78,32.02,31.28,31.36,64396,0.0,1.0
2018-11-01,33.54,33.93,31.9494,31.97,58880,33.54,33.93,31.9494,31.97,58880,0.0,1.0
2018-11-02,34.78,35.18,33.65,33.65,101876,34.78,35.18,33.65,33.65,101876,0.0,1.0
2018-11-05,39.87,40.6899,35.7,36.54,281787,39.87,40.6899,35.7,36.54,281787,0.0,1.0
2018-11-06,42.45,42.71,39.84,40.03,132471,42.45,42.71,39.84,40.03,132471,0.0,1.0
2018-11-07,42.1,43.49,41.67,42.33,85256,42.1,43.49,41.67,42.33,85256,0.0,1.0
2018-11-08,41.61,42.22,41.43,42.1,35501,41.61,42.22,41.43,42.1,35501,0.0,1.0
2018-11-09,39.81,41.43,39.72,41.43,52405,39.81,41.43,39.72,41.43,52405,0.0,1.0
2018-11-12,39.72,40.69,39.06,39.8,44188,39.72,40.69,39.06,39.8,44188,0.0,1.0
2018-11-13,39.27,40.55,39.13,39.87,39749,39.27,40.55,39.13,39.87,39749,0.0,1.0
2018-11-14,40.26,40.91,39.725,39.98,83190,40.26,40.91,39.725,39.98,83190,0.0,1.0
2018-11-15,39.89,40.89,39.5,39.92,51189,39.89,40.89,39.5,39.92,51189,0.0,1.0
2018-11-16,39.44,39.66,38.5,39.51,66763,39.44,39.66,38.5,39.51,66763,0.0,1.0
2018-11-19,38.5,39.83,38.35,39.17,41357,38.5,39.83,38.35,39.17,41357,0.0,1.0
2018-11-20,36.7,38.16,36.45,37.92,40648,36.7,38.16,36.45,37.92,40648,0.0,1.0
2018-11-21,37.63,38.02,36.63,36.63,24222,37.63,38.02,36.63,36.63,24222,0.0,1.0
2018-11-23,36.91,38.24,36.7,37.1,16561,36.91,38.24,36.7,37.1,16561,0.0,1.0
2018-11-26,36.84,38.1016,36.77,37.03,43129,36.84,38.1016,36.77,37.03,43129,0.0,1.0
2018-11-27,35.63,37.0,35.49,36.82,49606,35.63,37.0,35.49,36.82,49606,0.0,1.0
2018-11-28,37.92,38.76,34.92,35.73,157918,37.92,38.76,34.92,35.73,157918,0.0,1.0
2018-11-29,36.72,38.23,36.4,37.7,66813,36.72,38.23,36.4,37.7,66813,0.0,1.0
2018-11-30,36.23,37.35,36.02,36.46,123211,36.23,37.35,36.02,36.46,123211,0.0,1.0
2018-12-03,37.04,38.1333,36.22,37.0,80611,37.04,38.1333,36.22,37.0,80611,0.0,1.0
2018-12-04,34.71,37.15,34.63,36.82,150785,34.71,37.15,34.63,36.82,150785,0.0,1.0
2018-12-06,35.5,35.57,33.0573,33.84,126182,35.5,35.57,33.0573,33.84,126182,0.0,1.0
2018-12-07,35.03,36.38,34.92,35.72,72001,35.03,36.38,34.92,35.72,72001,0.0,1.0
2018-12-10,34.6,35.34,34.19,35.04,93364,34.6,35.34,34.19,35.04,93364,0.0,1.0
2018-12-11,34.52,35.71,34.0262,35.26,44193,34.52,35.71,34.0262,35.26,44193,0.0,1.0
2018-12-12,35.46,36.06,35.12,35.12,43310,35.46,36.06,35.12,35.12,43310,0.0,1.0
2018-12-13,34.03,35.64,33.84,35.64,68396,34.03,35.64,33.84,35.64,68396,0.0,1.0
2018-12-14,32.27,34.66,32.21,33.58,66815,32.27,34.66,32.21,33.58,66815,0.0,1.0
2018-12-17,31.94,33.08,31.63,32.28,94521,31.94,33.08,31.63,32.28,94521,0.0,1.0
2018-12-18,30.96,32.56,30.91,32.17,81311,30.96,32.56,30.91,32.17,81311,0.0,1.0
2018-12-19,29.7,31.29,29.39,31.17,69073,29.7,31.29,29.39,31.17,69073,0.0,1.0
2018-12-20,28.06,30.215,27.89,29.51,95190,28.06,30.215,27.89,29.51,95190,0.0,1.0
2018-12-21,27.93,28.76,27.38,28.08,741372,27.93,28.76,27.38,28.08,741372,0.0,1.0
2018-12-24,27.75,28.78,27.275,27.94,51433,27.75,28.78,27.275,27.94,51433,0.0,1.0
2018-12-26,28.43,29.005,26.95,27.87,81145,28.43,29.005,26.95,27.87,81145,0.0,1.0
2018-12-27,28.35,30.2798,27.25,27.86,56708,28.35,30.2798,27.25,27.86,56708,0.0,1.0
2018-12-28,27.95,29.125,27.88,28.38,66882,27.95,29.125,27.88,28.38,66882,0.0,1.0
2018-12-31,27.84,28.515,27.46,28.04,92262,27.84,28.515,27.46,28.04,92262,0.0,1.0
2019-01-02,29.5,30.38,27.31,27.31,248970,29.5,30.38,27.31,27.31,248970,0.0,1.0
2019-01-03,29.0,29.5,28.38,29.49,96717,29.0,29.5,28.38,29.49,96717,0.0,1.0
2019-01-04,30.17,30.905,29.18,29.18,142492,30.17,30.905,29.18,29.18,142492,0.0,1.0
2019-01-07,30.53,31.08,28.52,30.16,129213,30.53,31.08,28.52,30.16,129213,0.0,1.0
2019-01-08,31.78,32.16,30.63,30.94,73893,31.78,32.16,30.63,30.94,73893,0.0,1.0
2019-01-09,32.31,32.62,31.82,31.95,54053,32.31,32.62,31.82,31.95,54053,0.0,1.0
2019-01-10,32.35,32.68,32.05,32.05,28779,32.35,32.68,32.05,32.05,28779,0.0,1.0
2019-01-11,32.04,32.3152,31.59,32.02,54800,32.04,32.3152,31.59,32.02,54800,0.0,1.0
2019-01-14,31.39,32.22,31.24,31.84,40547,31.39,32.22,31.24,31.84,40547,0.0,1.0
2019-01-15,31.39,31.98,31.1,31.44,39367,31.39,31.98,31.1,31.44,39367,0.0,1.0
2019-01-16,31.71,32.1323,31.39,31.41,41153,31.71,32.1323,31.39,31.41,41153,0.0,1.0
2019-01-17,31.99,32.44,31.49,31.49,55383,31.99,32.44,31.49,31.49,55383,0.0,1.0
2019-01-18,32.78,32.84,31.55,32.11,311078,32.78,32.84,31.55,32.11,311078,0.0,1.0
2019-01-22,31.83,32.56,31.38,32.5,71565,31.83,32.56,31.38,32.5,71565,0.0,1.0
2019-01-23,31.93,33.2225,31.46,32.08,71518,31.93,33.2225,31.46,32.08,71518,0.0,1.0
2019-01-24,32.03,32.28,31.72,31.94,42743,32.03,32.28,31.72,31.94,42743,0.0,1.0
2019-01-25,32.26,32.85,32.16,32.48,47631,32.26,32.85,32.16,32.48,47631,0.0,1.0
2019-01-28,31.28,32.14,31.15,31.96,40654,31.28,32.14,31.15,31.96,40654,0.0,1.0
2019-01-29,31.56,31.69,31.09,31.29,57565,31.56,31.69,31.09,31.29,57565,0.0,1.0
2019-01-30,32.05,32.22,31.3,31.85,61219,32.05,32.22,31.3,31.85,61219,0.0,1.0
2019-01-31,32.91,33.245,31.68,32.2,62308,32.91,33.245,31.68,32.2,62308,0.0,1.0
2019-02-01,32.17,33.33,31.725,32.92,82488,32.17,33.33,31.725,32.92,82488,0.0,1.0
2019-02-04,32.59,32.74,31.6984,32.16,46381,32.59,32.74,31.6984,32.16,46381,0.0,1.0
2019-02-05,32.51,32.71,31.705,32.51,57555,32.51,32.71,31.705,32.51,57555,0.0,1.0
2019-02-06,33.23,33.45,32.04,32.51,53217,33.23,33.45,32.04,32.51,53217,0.0,1.0
2019-02-07,32.05,33.22,31.92,33.22,43040,32.05,33.22,31.92,33.22,43040,0.0,1.0
2019-02-08,32.05,32.17,31.71,32.03,38555,32.05,32.17,31.71,32.03,38555,0.0,1.0
2019-02-11,32.32,32.49,31.825,32.02,29696,32.32,32.49,31.825,32.02,29696,0.0,1.0
2019-02-12,33.21,33.265,32.58,32.66,40260,33.21,33.265,32.58,32.66,40260,0.0,1.0
2019-02-13,33.9,33.92,33.34,33.34,54161,33.9,33.92,33.34,33.34,54161,0.0,1.0
2019-02-14,33.89,34.14,33.45,33.74,67021,33.89,34.14,33.45,33.74,67021,0.0,1.0
2019-02-15,34.8,35.185,33.91,33.91,51715,34.8,35.185,33.91,33.91,51715,0.0,1.0
2019-02-19,35.7,35.87,34.73,34.77,62682,35.7,35.87,34.73,34.77,62682,0.0,1.0
2019-02-20,36.32,36.46,35.3043,35.95,76472,36.32,36.46,35.3043,35.95,76472,0.0,1.0
2019-02-21,36.28,36.66,35.83,36.16,49298,36.28,36.66,35.83,36.16,49298,0.0,1.0
2019-02-22,36.87,36.94,36.45,36.52,29384,36.87,36.94,36.45,36.52,29384,0.0,1.0
2019-02-25,36.64,37.4,36.64,37.12,52872,36.64,37.4,36.64,37.12,52872,0.0,1.0
2019-02-26,35.28,36.65,35.23,36.54,82913,35.28,36.65,35.23,36.54,82913,0.0,1.0
2019-02-27,35.08,35.33,34.73,35.09,64077,35.08,35.33,34.73,35.09,64077,0.0,1.0
2019-02-28,35.37,35.68,34.2371,35.08,71837,35.37,35.68,34.2371,35.08,71837,0.0,1.0
2019-03-01,35.02,35.865,34.65,35.6,56828,35.02,35.865,34.65,35.6,56828,0.0,1.0
2019-03-04,33.89,35.42,33.61,35.07,91310,33.89,35.42,33.61,35.07,91310,0.0,1.0
2019-03-05,33.33,34.975,33.2,33.97,68789,33.33,34.975,33.2,33.97,68789,0.0,1.0
2019-03-06,32.2,33.75,32.02,33.34,73404,32.2,33.75,32.02,33.34,73404,0.0,1.0
2019-03-07,31.7,32.733,30.62,32.27,88024,31.7,32.733,30.62,32.27,88024,0.0,1.0
2019-03-08,42.17,42.99,36.18,37.76,519311,42.17,42.99,36.18,37.76,519311,0.0,1.0
2019-03-11,41.13,42.68,40.56,42.68,237480,41.13,42.68,40.56,42.68,237480,0.0,1.0
2019-03-12,40.41,41.6499,40.07,41.18,119187,40.41,41.6499,40.07,41.18,119187,0.0,1.0
2019-03-13,39.67,40.89,39.645,40.49,94694,39.67,40.89,39.645,40.49,94694,0.0,1.0
2019-03-14,40.37,40.74,39.05,39.84,123572,40.37,40.74,39.05,39.84,123572,0.0,1.0
2019-03-15,40.57,41.45,40.265,40.42,159968,40.57,41.45,40.265,40.42,159968,0.0,1.0
2019-03-18,42.0,42.1,40.44,40.71,96839,42.0,42.1,40.44,40.71,96839,0.0,1.0
2019-03-19,41.22,42.42,41.145,42.25,61434,41.22,42.42,41.145,42.25,61434,0.0,1.0
2019-03-20,41.33,42.2,40.38,41.23,79429,41.33,42.2,40.38,41.23,79429,0.0,1.0
2019-03-21,41.07,41.96,40.9,41.29,61938,41.07,41.96,40.9,41.29,61938,0.0,1.0
2019-03-22,38.76,40.75,38.7,40.75,87741,38.76,40.75,38.7,40.75,87741,0.0,1.0
2019-03-25,38.91,39.41,38.12,38.97,66055,38.91,39.41,38.12,38.97,66055,0.0,1.0
2019-03-26,38.47,39.69,38.23,39.27,55675,38.47,39.69,38.23,39.27,55675,0.0,1.0
2019-03-27,38.98,39.4389,37.72,38.53,96388,38.98,39.4389,37.72,38.53,96388,0.0,1.0
2019-03-28,39.49,39.56,38.76,38.98,65487,39.49,39.56,38.76,38.98,65487,0.0,1.0
2019-03-29,38.92,40.0,38.62,39.8,94230,38.92,40.0,38.62,39.8,94230,0.0,1.0
2019-04-01,41.05,41.265,38.955,39.28,150185,41.05,41.265,38.955,39.28,150185,0.0,1.0
2019-04-02,40.26,41.88,40.2094,40.88,63783,40.26,41.88,40.2094,40.88,63783,0.0,1.0
2019-04-03,41.13,41.33,40.1975,40.65,89242,41.13,41.33,40.1975,40.65,89242,0.0,1.0
2019-04-04,41.8,42.11,41.3313,41.36,56930,41.8,42.11,41.3313,41.36,56930,0.0,1.0
2019-04-05,42.59,42.89,41.58,41.93,88340,42.59,42.89,41.58,41.93,88340,0.0,1.0
2019-04-08,42.43,42.65,41.92,42.45,51168,42.43,42.65,41.92,42.45,51168,0.0,1.0
2019-04-09,41.96,42.49,41.78,42.22,89196,41.96,42.49,41.78,42.22,89196,0.0,1.0
2019-04-10,43.37,43.57,41.8,41.94,86304,43.37,43.57,41.8,41.94,86304,0.0,1.0
2019-04-11,44.01,44.06,42.8695,43.37,63917,44.01,44.06,42.8695,43.37,63917,0.0,1.0
2019-04-12,44.15,44.89,43.7475,44.45,53947,44.15,44.89,43.7475,44.45,53947,0.0,1.0
2019-04-15,43.79,44.1725,43.31,44.16,40518,43.79,44.1725,43.31,44.16,40518,0.0,1.0
2019-04-16,43.87,44.54,43.6,43.97,66756,43.87,44.54,43.6,43.97,66756,0.0,1.0
2019-04-17,45.0,45.07,43.77,44.06,68656,45.0,45.07,43.77,44.06,68656,0.0,1.0
2019-04-18,44.99,45.66,44.6831,45.0,51941,44.99,45.66,44.6831,45.0,51941,0.0,1.0
2019-04-22,43.86,44.99,43.57,44.68,54391,43.86,44.99,43.57,44.68,54391,0.0,1.0
2019-04-23,44.82,45.06,43.77,44.19,48448,44.82,45.06,43.77,44.19,48448,0.0,1.0
2019-04-24,44.5,45.0,43.87,45.0,59873,44.5,45.0,43.87,45.0,59873,0.0,1.0
2019-04-25,43.17,44.0709,42.81,43.91,65529,43.17,44.0709,42.81,43.91,65529,0.0,1.0
2019-04-26,43.66,43.71,42.3325,43.15,41802,43.66,43.71,42.3325,43.15,41802,0.0,1.0
2019-04-29,43.8,43.965,43.0404,43.56,42555,43.8,43.965,43.0404,43.56,42555,0.0,1.0
2019-04-30,42.89,43.67,42.1,43.67,117222,42.89,43.67,42.1,43.67,117222,0.0,1.0
2019-05-01,42.08,43.17,41.93,42.94,132478,42.08,43.17,41.93,42.94,132478,0.0,1.0
2019-05-02,41.39,42.47,41.19,41.9,30704,41.39,42.47,41.19,41.9,30704,0.0,1.0
2019-05-03,43.38,43.38,41.67,41.67,40685,43.38,43.38,41.67,41.67,40685,0.0,1.0
2019-05-06,43.5,43.95,42.009,42.33,80717,43.5,43.95,42.009,42.33,80717,0.0,1.0
2019-05-07,39.02,42.51,38.8,42.51,175958,39.02,42.51,38.8,42.51,175958,0.0,1.0
2019-05-08,37.16,39.405,36.58,38.76,133352,37.16,39.405,36.58,38.76,133352,0.0,1.0
2019-05-09,36.9,37.57,36.1275,36.81,67431,36.9,37.57,36.1275,36.81,67431,0.0,1.0
2019-05-10,37.07,37.11,35.5,36.63,74297,37.07,37.11,35.5,36.63,74297,0.0,1.0
2019-05-13,35.95,36.63,35.31,36.09,49566,35.95,36.63,35.31,36.09,49566,0.0,1.0
2019-05-14,35.67,36.01,35.5,36.01,87675,35.67,36.01,35.5,36.01,87675,0.0,1.0
2019-05-15,35.72,36.0,35.03,35.3,35139,35.72,36.0,35.03,35.3,35139,0.0,1.0
2019-05-16,35.73,36.2,35.54,35.82,34767,35.73,36.2,35.54,35.82,34767,0.0,1.0
2019-05-17,35.03,35.5,34.855,35.35,36272,35.03,35.5,34.855,35.35,36272,0.0,1.0
2019-05-20,35.29,35.57,34.2806,34.73,54752,35.29,35.57,34.2806,34.73,54752,0.0,1.0
2019-05-21,35.73,36.09,35.0972,35.48,76953,35.73,36.09,35.0972,35.48,76953,0.0,1.0
2019-05-22,35.25,35.9,34.9094,35.54,30702,35.25,35.9,34.9094,35.54,30702,0.0,1.0
2019-05-23,33.51,34.87,31.93,34.87,99049,33.51,34.87,31.93,34.87,99049,0.0,1.0
2019-05-24,33.99,34.15,33.4,33.77,29151,33.99,34.15,33.4,33.77,29151,0.0,1.0
2019-05-28,33.65,34.06,33.51,34.04,36553,33.65,34.06,33.51,34.04,36553,0.0,1.0
2019-05-29,33.65,34.02,32.985,33.32,77459,33.65,34.02,32.985,33.32,77459,0.0,1.0
2019-05-30,33.67,34.3,33.45,33.83,85900,33.67,34.3,33.45,33.83,85900,0.0,1.0
2019-05-31,32.22,33.315,32.0638,33.13,64586,32.22,33.315,32.0638,33.13,64586,0.0,1.0
2019-06-03,32.45,33.17,32.1101,32.22,87234,32.45,33.17,32.1101,32.22,87234,0.0,1.0
2019-06-04,34.45,34.51,32.5,32.71,67543,34.45,34.51,32.5,32.71,67543,0.0,1.0
2019-06-05,34.41,35.1,33.605,34.59,70973,34.41,35.1,33.605,34.59,70973,0.0,1.0
2019-06-06,33.89,34.845,33.371,34.49,62621,33.89,34.845,33.371,34.49,62621,0.0,1.0
2019-06-07,34.19,34.79,33.46,34.08,60654,34.19,34.79,33.46,34.08,60654,0.0,1.0
2019-06-10,35.8,36.06,34.34,34.34,118165,35.8,36.06,34.34,34.34,118165,0.0,1.0
2019-06-11,34.54,36.4,34.165,36.4,98923,34.54,36.4,34.165,36.4,98923,0.0,1.0
2019-06-12,34.18,34.32,33.56,34.32,34712,34.18,34.32,33.56,34.32,34712,0.0,1.0
2019-06-13,34.64,35.12,33.8,34.34,50305,34.64,35.12,33.8,34.34,50305,0.0,1.0
2019-06-14,33.83,34.69,33.82,34.69,35608,33.83,34.69,33.82,34.69,35608,0.0,1.0
2019-06-17,33.77,34.35,33.61,33.96,29963,33.77,34.35,33.61,33.96,29963,0.0,1.0
2019-06-18,34.91,35.23,34.15,34.15,38831,34.91,35.23,34.15,34.15,38831,0.0,1.0
2019-06-19,34.99,35.25,34.57,34.98,28808,34.99,35.25,34.57,34.98,28808,0.0,1.0
2019-06-20,35.85,36.04,35.19,35.79,25262,35.85,36.04,35.19,35.79,25262,0.0,1.0
2019-06-21,36.74,37.34,35.58,35.58,124005,36.74,37.34,35.58,35.58,124005,0.0,1.0
2019-06-24,35.88,37.56,35.84,36.74,95628,35.88,37.56,35.84,36.74,95628,0.0,1.0
2019-06-25,36.37,36.73,35.47,35.93,102541,36.37,36.73,35.47,35.93,102541,0.0,1.0
2019-06-26,37.42,37.875,36.64,36.64,58296,37.42,37.875,36.64,36.64,58296,0.0,1.0
2019-06-27,38.92,38.92,37.24,37.69,70269,38.92,38.92,37.24,37.69,70269,0.0,1.0
2019-06-28,37.89,39.89,37.76,39.05,536906,37.89,39.89,37.76,39.05,536906,0.0,1.0
2019-07-01,37.65,38.89,37.25,38.67,65530,37.65,38.89,37.25,38.67,65530,0.0,1.0
2019-07-02,36.77,37.86,35.95,37.76,59959,36.77,37.86,35.95,37.76,59959,0.0,1.0
2019-07-03,37.32,37.61,36.79,36.8,38992,37.32,37.61,36.79,36.8,38992,0.0,1.0
2019-07-05,37.42,37.66,36.55,37.08,33066,37.42,37.66,36.55,37.08,33066,0.0,1.0
2019-07-08,37.06,37.77,36.94,37.12,56690,37.06,37.77,36.94,37.12,56690,0.0,1.0
2019-07-09,37.02,37.09,36.34,36.96,49250,37.02,37.09,36.34,36.96,49250,0.0,1.0
2019-07-10,36.51,37.3,36.1,37.3,57229,36.51,37.3,36.1,37.3,57229,0.0,1.0
2019-07-11,33.72,36.8,32.75,36.72,195906,33.72,36.8,32.75,36.72,195906,0.0,1.0
2019-07-12,33.87,34.26,33.25,33.37,85234,33.87,34.26,33.25,33.37,85234,0.0,1.0
2019-07-15,33.26,33.73,32.47,33.73,77540,33.26,33.73,32.47,33.73,77540,0.0,1.0
2019-07-16,32.97,33.91,32.68,33.5,173929,32.97,33.91,32.68,33.5,173929,0.0,1.0
2019-07-17,32.42,33.2,32.04,33.03,115498,32.42,33.2,32.04,33.03,115498,0.0,1.0
2019-07-18,31.82,32.6091,31.5501,32.39,97015,31.82,32.6091,31.5501,32.39,97015,0.0,1.0
2019-07-19,31.37,32.0,30.44,31.94,134472,31.37,32.0,30.44,31.94,134472,0.0,1.0
2019-07-22,31.59,32.11,31.18,31.27,55383,31.59,32.11,31.18,31.27,55383,0.0,1.0
2019-07-23,31.88,31.88,31.185,31.75,54982,31.88,31.88,31.185,31.75,54982,0.0,1.0
2019-07-24,32.91,32.91,31.68,31.68,51993,32.91,32.91,31.68,31.68,51993,0.0,1.0
2019-07-25,32.01,32.92,31.565,32.92,47811,32.01,32.92,31.565,32.92,47811,0.0,1.0
2019-07-26,32.61,32.96,32.11,32.11,51149,32.61,32.96,32.11,32.11,51149,0.0,1.0
2019-07-29,32.58,32.74,31.93,32.58,57083,32.58,32.74,31.93,32.58,57083,0.0,1.0
2019-07-30,34.29,34.34,32.25,32.35,102145,34.29,34.34,32.25,32.35,102145,0.0,1.0
2019-07-31,33.95,34.95,33.7,34.35,108132,33.95,34.95,33.7,34.35,108132,0.0,1.0
2019-08-01,32.69,34.58,32.31,34.02,81364,32.69,34.58,32.31,34.02,81364,0.0,1.0
2019-08-02,32.03,32.49,31.48,32.49,66642,32.03,32.49,31.48,32.49,66642,0.0,1.0
2019-08-05,31.17,31.36,30.88,31.33,72670,31.17,31.36,30.88,31.33,72670,0.0,1.0
2019-08-06,31.52,31.76,30.85,31.37,60556,31.52,31.76,30.85,31.37,60556,0.0,1.0
2019-08-07,33.91,34.9,32.4,32.95,174347,33.91,34.9,32.4,32.95,174347,0.0,1.0
2019-08-08,33.78,34.39,33.29,34.07,89599,33.78,34.39,33.29,34.07,89599,0.0,1.0
2019-08-09,32.67,33.86,31.695,33.86,92860,32.67,33.86,31.695,33.86,92860,0.0,1.0
2019-08-12,32.32,32.96,31.93,32.47,66976,32.32,32.96,31.93,32.47,66976,0.0,1.0
2019-08-13,32.73,33.41,32.06,32.38,69207,32.73,33.41,32.06,32.38,69207,0.0,1.0
2019-08-14,32.11,32.12,31.06,32.12,66216,32.11,32.12,31.06,32.12,66216,0.0,1.0
2019-08-15,31.62,32.4,31.5301,32.04,56395,31.62,32.4,31.5301,32.04,56395,0.0,1.0
2019-08-16,32.6,32.89,31.595,31.88,63038,32.6,32.89,31.595,31.88,63038,0.0,1.0
2019-08-19,32.91,33.77,32.63,33.07,66639,32.91,33.77,32.63,33.07,66639,0.0,1.0
2019-08-20,32.01,33.3,31.53,32.69,80218,32.01,33.3,31.53,32.69,80218,0.0,1.0
2019-08-21,31.9,32.6,31.62,32.39,57338,31.9,32.6,31.62,32.39,57338,0.0,1.0
2019-08-22,31.29,32.34,31.19,32.1,65970,31.29,32.34,31.19,32.1,65970,0.0,1.0
2019-08-23,30.15,31.2,30.07,31.09,74571,30.15,31.2,30.07,31.09,74571,0.0,1.0
2019-08-26,30.01,30.81,29.63,30.49,49901,30.01,30.81,29.63,30.49,49901,0.0,1.0
2019-08-27,29.62,30.35,29.36,30.32,62991,29.62,30.35,29.36,30.32,62991,0.0,1.0
2019-08-28,31.0,31.1,29.33,29.57,59956,31.0,31.1,29.33,29.57,59956,0.0,1.0
2019-08-29,31.76,31.94,31.11,31.16,66599,31.76,31.94,31.11,31.16,66599,0.0,1.0
2019-08-30,32.45,32.5,31.76,31.97,69529,32.45,32.5,31.76,31.97,69529,0.0,1.0
2019-09-03,30.97,32.1,30.37,32.08,72626,30.97,32.1,30.37,32.08,72626,0.0,1.0
2019-09-04,31.43,31.8,30.99,31.51,70514,31.43,31.8,30.99,31.51,70514,0.0,1.0
2019-09-05,33.13,33.525,32.1,32.11,77731,33.13,33.525,32.1,32.11,77731,0.0,1.0
2019-09-06,32.02,32.99,31.94,32.95,64946,32.02,32.99,31.94,32.95,64946,0.0,1.0
2019-09-09,33.05,33.52,31.74,31.92,63232,33.05,33.52,31.74,31.92,63232,0.0,1.0
2019-09-10,34.31,34.31,32.66,33.18,55192,34.31,34.31,32.66,33.18,55192,0.0,1.0
2019-09-11,35.61,35.73,33.9701,34.34,114822,35.61,35.73,33.9701,34.34,114822,0.0,1.0
2019-09-12,35.29,36.1,34.71,35.5,96406,35.29,36.1,34.71,35.5,96406,0.0,1.0
2019-09-13,35.92,36.29,35.14,35.25,52900,35.92,36.29,35.14,35.25,52900,0.0,1.0
2019-09-16,36.76,37.375,36.17,36.17,77946,36.76,37.375,36.17,36.17,77946,0.0,1.0
2019-09-17,36.37,36.82,36.0,36.58,57062,36.37,36.82,36.0,36.58,57062,0.0,1.0
2019-09-18,36.51,36.83,35.82,36.29,98173,36.51,36.83,35.82,36.29,98173,0.0,1.0
2019-09-19,36.37,37.01,36.03,36.55,82412,36.37,37.01,36.03,36.55,82412,0.0,1.0
2019-09-20,36.35,36.75,35.96,36.36,141911,36.35,36.75,35.96,36.36,141911,0.0,1.0
2019-09-23,36.67,36.71,35.85,36.13,86875,36.67,36.71,35.85,36.13,86875,0.0,1.0
2019-09-24,36.11,36.91,35.955,36.61,122390,36.11,36.91,35.955,36.61,122390,0.0,1.0
2019-09-25,36.31,36.76,35.75,36.11,98126,36.31,36.76,35.75,36.11,98126,0.0,1.0
2019-09-26,34.95,36.8,34.34,36.55,120545,34.95,36.8,34.34,36.55,120545,0.0,1.0
2019-09-27,34.57,35.31,34.07,35.12,73102,34.57,35.31,34.07,35.12,73102,0.0,1.0
2019-09-30,34.72,34.96,34.15,34.67,53640,34.72,34.96,34.15,34.67,53640,0.0,1.0
2019-10-01,33.55,35.48,33.175,34.2,92956,33.55,35.48,33.175,34.2,92956,0.0,1.0
2019-10-02,32.85,33.38,32.38,33.14,63300,32.85,33.38,32.38,33.14,63300,0.0,1.0
2019-10-03,32.61,33.04,31.865,32.7,44312,32.61,33.04,31.865,32.7,44312,0.0,1.0
2019-10-04,33.0,33.07,32.3,32.62,31917,33.0,33.07,32.3,32.62,31917,0.0,1.0
2019-10-07,32.87,33.23,32.54,32.88,34354,32.87,33.23,32.54,32.88,34354,0.0,1.0
2019-10-08,32.015,32.67,31.68,32.29,40386,32.015,32.67,31.68,32.29,40386,0.0,1.0
2019-10-09,31.93,32.52,31.55,32.44,33276,31.93,32.52,31.55,32.44,33276,0.0,1.0
2019-10-10,31.59,32.21,31.56,31.98,44002,31.59,32.21,31.56,31.98,44002,0.0,1.0
2019-10-11,32.6,33.4,32.14,32.21,112560,32.6,33.4,32.14,32.21,112560,0.0,1.0
2019-10-14,32.17,32.68,31.86,32.44,98304,32.17,32.68,31.86,32.44,98304,0.0,1.0
2019-10-15,32.85,33.13,31.93,32.29,54445,32.85,33.13,31.93,32.29,54445,0.0,1.0
2019-10-16,32.77,33.56,32.6681,32.69,63756,32.77,33.56,32.6681,32.69,63756,0.0,1.0
2019-10-17,33.0,33.73,32.65,32.96,82442,33.0,33.73,32.65,32.96,82442,0.0,1.0
2019-10-18,32.98,33.59,32.64,32.86,49242,32.98,33.59,32.64,32.86,49242,0.0,1.0
2019-10-21,33.3,33.9,32.83,33.44,79840,33.3,33.9,32.83,33.44,79840,0.0,1.0
2019-10-22,34.4,34.49,32.95,33.37,74753,34.4,34.49,32.95,33.37,74753,0.0,1.0
2019-10-23,35.23,35.42,33.99,34.41,49401,35.23,35.42,33.99,34.41,49401,0.0,1.0
2019-10-24,34.415,35.42,34.37,35.16,36897,34.415,35.42,34.37,35.16,36897,0.0,1.0
2019-10-25,34.58,34.87,34.04,34.26,35372,34.58,34.87,34.04,34.26,35372,0.0,1.0
2019-10-28,34.94,35.45,34.76,34.76,45631,34.94,35.45,34.76,34.76,45631,0.0,1.0
2019-10-29,35.6,35.65,34.74,34.75,53623,35.6,35.65,34.74,34.75,53623,0.0,1.0
2019-10-30,35.27,35.64,34.74,35.4,42921,35.27,35.64,34.74,35.4,42921,0.0,1.0
2019-10-31,34.52,35.16,33.79,35.16,90203,34.52,35.16,33.79,35.16,90203,0.0,1.0
2019-11-01,35.89,35.98,34.38,34.84,37577,35.89,35.98,34.38,34.84,37577,0.0,1.0
2019-11-04,36.16,36.66,35.7,36.03,53870,36.16,36.66,35.7,36.03,53870,0.0,1.0
2019-11-05,36.02,37.15,35.52,36.24,74823,36.02,37.15,35.52,36.24,74823,0.0,1.0
2019-11-06,36.05,36.71,35.49,36.0,67093,36.05,36.71,35.49,36.0,67093,0.0,1.0
2019-11-07,40.94,43.94,38.82,38.98,155410,40.94,43.94,38.82,38.98,155410,0.0,1.0
2019-11-08,41.0,41.205,40.245,40.67,69458,41.0,41.205,40.245,40.67,69458,0.0,1.0
2019-11-11,41.92,42.28,40.67,41.24,66651,41.92,42.28,40.67,41.24,66651,0.0,1.0
2019-11-12,41.42,42.03,40.795,41.96,36700,41.42,42.03,40.795,41.96,36700,0.0,1.0
2019-11-13,40.14,41.07,39.855,41.04,32019,40.14,41.07,39.855,41.04,32019,0.0,1.0
2019-11-14,39.65,40.4,39.38,40.02,30448,39.65,40.4,39.38,40.02,30448,0.0,1.0
2019-11-15,39.36,40.02,39.2,40.02,35097,39.36,40.02,39.2,40.02,35097,0.0,1.0
2019-11-18,38.89,39.46,38.7566,39.27,35881,38.89,39.46,38.7566,39.27,35881,0.0,1.0
2019-11-19,39.31,39.53,38.4,39.16,58210,39.31,39.53,38.4,39.16,58210,0.0,1.0
2019-11-20,39.01,39.7,38.53,39.01,66953,39.01,39.7,38.53,39.01,66953,0.0,1.0
2019-11-21,38.31,39.38,38.005,39.21,48212,38.31,39.38,38.005,39.21,48212,0.0,1.0
2019-11-22,39.005,39.42,37.9,38.57,46191,39.005,39.42,37.9,38.57,46191,0.0,1.0
2019-11-25,40.03,40.47,38.82,39.34,44810,40.03,40.47,38.82,39.34,44810,0.0,1.0
2019-11-26,39.42,40.11,39.25,39.91,121352,39.42,40.11,39.25,39.91,121352,0.0,1.0
2019-11-27,39.0,39.77,38.62,39.55,25114,39.0,39.77,38.62,39.55,25114,0.0,1.0
2019-11-29,38.53,38.97,38.33,38.89,13427,38.53,38.97,38.33,38.89,13427,0.0,1.0
2019-12-02,37.71,38.74,37.43,38.7,74066,37.71,38.74,37.43,38.7,74066,0.0,1.0
2019-12-03,37.49,37.94,36.8,37.13,45553,37.49,37.94,36.8,37.13,45553,0.0,1.0
2019-12-04,37.85,38.5,37.74,37.77,57738,37.85,38.5,37.74,37.77,57738,0.0,1.0
2019-12-05,38.68,38.86,37.84,38.21,73983,38.68,38.86,37.84,38.21,73983,0.0,1.0
2019-12-06,40.32,40.63,39.13,39.17,116979,40.32,40.63,39.13,39.17,116979,0.0,1.0
2019-12-09,39.72,40.39,39.46,40.22,100796,39.72,40.39,39.46,40.22,100796,0.0,1.0
2019-12-10,39.03,39.81,38.785,39.71,35176,39.03,39.81,38.785,39.71,35176,0.0,1.0
2019-12-11,40.01,40.11,39.12,39.12,38987,40.01,40.11,39.12,39.12,38987,0.0,1.0
2019-12-12,40.28,40.8,39.93,40.01,58933,40.28,40.8,39.93,40.01,58933,0.0,1.0
2019-12-13,40.15,40.38,39.51,40.23,47223,40.15,40.38,39.51,40.23,47223,0.0,1.0
2019-12-16,41.37,41.76,40.64,40.64,174793,41.37,41.76,40.64,40.64,174793,0.0,1.0
2019-12-17,41.58,41.74,41.23,41.43,83619,41.58,41.74,41.23,41.43,83619,0.0,1.0
2019-12-18,41.36,41.69,40.84,41.69,43827,41.36,41.69,40.84,41.69,43827,0.0,1.0
2019-12-19,41.37,41.68,41.02,41.68,48983,41.37,41.68,41.02,41.68,48983,0.0,1.0
2019-12-20,40.7,41.69,40.38,41.38,631745,40.7,41.69,40.38,41.38,631745,0.0,1.0
2019-12-23,39.49,40.91,39.38,40.88,55218,39.49,40.91,39.38,40.88,55218,0.0,1.0
2019-12-24,40.54,40.75,39.54,39.67,27606,40.54,40.75,39.54,39.67,27606,0.0,1.0
2019-12-26,40.3,40.7,40.01,40.7,19289,40.3,40.7,40.01,40.7,19289,0.0,1.0
2019-12-27,40.0,40.41,39.8,40.41,26489,40.0,40.41,39.8,40.41,26489,0.0,1.0
2019-12-30,39.97,40.36,39.85,40.08,28247,39.97,40.36,39.85,40.08,28247,0.0,1.0
2019-12-31,39.81,40.2,39.58,40.0,47202,39.81,40.2,39.58,40.0,47202,0.0,1.0
2020-01-02,39.81,40.4,38.9,40.2,30421,39.81,40.4,38.9,40.2,30421,0.0,1.0
2020-01-03,39.55,39.76,38.71,39.17,64882,39.55,39.76,38.71,39.17,64882,0.0,1.0
2020-01-06,39.28,39.8,38.735,39.15,41596,39.28,39.8,38.735,39.15,41596,0.0,1.0
2020-01-07,38.69,39.14,38.46,39.07,51014,38.69,39.14,38.46,39.07,51014,0.0,1.0
2020-01-08,39.21,39.875,38.4901,38.84,56531,39.21,39.875,38.4901,38.84,56531,0.0,1.0
2020-01-09,39.4,39.96,39.005,39.36,43105,39.4,39.96,39.005,39.36,43105,0.0,1.0
2020-01-10,38.64,39.71,38.54,39.35,37839,38.64,39.71,38.54,39.35,37839,0.0,1.0
2020-01-13,38.84,39.22,38.47,38.61,34716,38.84,39.22,38.47,38.61,34716,0.0,1.0
2020-01-14,38.54,39.4,38.5,38.68,37439,38.54,39.4,38.5,38.68,37439,0.0,1.0
2020-01-15,38.33,38.63,37.82,38.26,36152,38.33,38.63,37.82,38.26,36152,0.0,1.0
2020-01-16,39.2,39.62,38.5,38.52,44728,39.2,39.62,38.5,38.52,44728,0.0,1.0
2020-01-17,39.25,40.0,39.04,39.55,37239,39.25,40.0,39.04,39.55,37239,0.0,1.0
2020-01-21,38.57,39.05,38.15,39.05,64759,38.57,39.05,38.15,39.05,64759,0.0,1.0
2020-01-22,37.58,38.87,37.58,38.87,63263,37.58,38.87,37.58,38.87,63263,0.0,1.0
2020-01-23,37.74,38.015,36.26,37.35,81973,37.74,38.015,36.26,37.35,81973,0.0,1.0
2020-01-24,36.96,37.58,36.57,37.58,26681,36.96,37.58,36.57,37.58,26681,0.0,1.0
2020-01-27,36.06,36.535,34.74,35.45,59588,36.06,36.535,34.74,35.45,59588,0.0,1.0
2020-01-28,36.42,36.935,36.0,36.36,35610,36.42,36.935,36.0,36.36,35610,0.0,1.0
2020-01-29,36.19,36.9397,36.14,36.43,141213,36.19,36.9397,36.14,36.43,141213,0.0,1.0
2020-01-30,36.15,36.29,35.5,35.71,48559,36.15,36.29,35.5,35.71,48559,0.0,1.0
2020-01-31,34.67,36.0,34.42,35.75,149071,34.67,36.0,34.42,35.75,149071,0.0,1.0
2020-02-03,34.23,35.02,33.93,34.48,74493,34.23,35.02,33.93,34.48,74493,0.0,1.0
2020-02-04,34.63,35.33,34.4627,34.91,42209,34.63,35.33,34.4627,34.91,42209,0.0,1.0
2020-02-05,35.97,35.97,35.075,35.22,43505,35.97,35.97,35.075,35.22,43505,0.0,1.0
2020-02-06,35.27,36.39,35.09,36.27,55392,35.27,36.39,35.09,36.27,55392,0.0,1.0
2020-02-07,33.94,34.65,33.47,34.65,62982,33.94,34.65,33.47,34.65,62982,0.0,1.0
2020-02-10,33.795,33.9,33.4,33.77,53200,33.795,33.9,33.4,33.77,53200,0.0,1.0
2020-02-11,34.48,34.88,34.18,34.18,24103,34.48,34.88,34.18,34.18,24103,0.0,1.0
2020-02-12,34.93,35.73,34.715,34.83,58433,34.93,35.73,34.715,34.83,58433,0.0,1.0
2020-02-13,34.66,34.91,34.3,34.63,47760,34.66,34.91,34.3,34.63,47760,0.0,1.0
2020-02-14,34.38,35.075,34.18,35.075,27697,34.38,35.075,34.18,35.075,27697,0.0,1.0
2020-02-18,33.05,34.265,32.9,34.18,46513,33.05,34.265,32.9,34.18,46513,0.0,1.0
2020-02-19,32.96,33.31,32.75,33.27,44754,32.96,33.31,32.75,33.27,44754,0.0,1.0
2020-02-20,33.02,33.67,32.885,32.93,46348,33.02,33.67,32.885,32.93,46348,0.0,1.0
2020-02-21,32.74,33.0,32.045,33.0,46940,32.74,33.0,32.045,33.0,46940,0.0,1.0
2020-02-24,31.59,31.71,30.59,31.42,53645,31.59,31.71,30.59,31.42,53645,0.0,1.0
2020-02-25,30.37,31.55,29.9174,31.55,101136,30.37,31.55,29.9174,31.55,101136,0.0,1.0
2020-02-26,30.33,31.19,30.1,30.62,37636,30.33,31.19,30.1,30.62,37636,0.0,1.0
2020-02-27,29.7,30.65,28.21,29.43,78121,29.7,30.65,28.21,29.43,78121,0.0,1.0
2020-02-28,28.39,29.39,27.56,28.5,102026,28.39,29.39,27.56,28.5,102026,0.0,1.0
2020-03-02,28.74,28.74,27.575,28.57,114527,28.74,28.74,27.575,28.57,114527,0.0,1.0
2020-03-03,28.23,29.4397,27.64,28.74,98175,28.23,29.4397,27.64,28.74,98175,0.0,1.0
2020-03-04,29.1,29.285,27.7,28.72,70334,29.1,29.285,27.7,28.72,70334,0.0,1.0
2020-03-05,27.54,28.51,26.78,28.5,119976,27.54,28.51,26.78,28.5,119976,0.0,1.0
2020-03-06,23.03,27.36,22.52,27.36,282997,23.03,27.36,22.52,27.36,282997,0.0,1.0
2020-03-09,17.35,21.3,17.3,20.8,138432,17.35,21.3,17.3,20.8,138432,0.0,1.0
2020-03-10,17.0,18.49,16.555,18.49,209334,17.0,18.49,16.555,18.49,209334,0.0,1.0
2020-03-11,16.23,17.6,16.04,17.12,158412,16.23,17.6,16.04,17.12,158412,0.0,1.0
2020-03-12,12.96,15.12,12.95,15.12,173706,12.96,15.12,12.95,15.12,173706,0.0,1.0
2020-03-13,14.49,14.9418,12.53,14.09,162501,14.49,14.9418,12.53,14.09,162501,0.0,1.0
2020-03-16,12.35,14.46,12.12,13.45,174094,12.35,14.46,12.12,13.45,174094,0.0,1.0
2020-03-17,13.34,13.915,10.64,12.62,178502,13.34,13.915,10.64,12.62,178502,0.0,1.0
2020-03-18,11.19,13.5,10.92,13.15,124402,11.19,13.5,10.92,13.15,124402,0.0,1.0
2020-03-19,12.1,12.75,10.44,11.07,159279,12.1,12.75,10.44,11.07,159279,0.0,1.0
2020-03-20,11.06,12.35,10.74,12.14,229767,11.06,12.35,10.74,12.14,229767,0.0,1.0
2020-03-23,11.69,12.32,10.5,11.26,125774,11.69,12.32,10.5,11.26,125774,0.0,1.0
2020-03-24,12.45,12.96,11.16,12.54,153872,12.45,12.96,11.16,12.54,153872,0.0,1.0
2020-03-25,12.43,12.8259,11.78,12.49,217270,12.43,12.8259,11.78,12.49,217270,0.0,1.0
2020-03-26,13.65,14.1,12.61,12.61,209113,13.65,14.1,12.61,12.61,209113,0.0,1.0
2020-03-27,12.82,13.345,12.51,12.98,148692,12.82,13.345,12.51,12.98,148692,0.0,1.0
2020-03-30,11.94,12.85,11.61,12.85,111032,11.94,12.85,11.61,12.85,111032,0.0,1.0
2020-03-31,12.26,12.97,11.52,11.75,175149,12.26,12.97,11.52,11.75,175149,0.0,1.0
2020-04-01,11.28,11.88,11.02,11.51,213617,11.28,11.88,11.02,11.51,213617,0.0,1.0
2020-04-02,11.62,11.84,11.04,11.18,153221,11.62,11.84,11.04,11.18,153221,0.0,1.0
2020-04-03,11.23,11.76,10.69,11.36,168864,11.23,11.76,10.69,11.36,168864,0.0,1.0
2020-04-06,12.0,12.1849,11.73,12.07,162609,12.0,12.1849,11.73,12.07,162609,0.0,1.0
2020-04-07,12.42,12.89,11.97,12.73,199756,12.42,12.89,11.97,12.73,199756,0.0,1.0
2020-04-08,12.84,12.99,12.1,12.93,161518,12.84,12.99,12.1,12.93,161518,0.0,1.0
2020-04-09,13.25,13.79,12.2771,13.15,367506,13.25,13.79,12.2771,13.15,367506,0.0,1.0
2020-04-13,13.89,14.17,12.78,13.37,187640,13.89,14.17,12.78,13.37,187640,0.0,1.0
2020-04-14,14.0,14.563,13.69,14.35,203258,14.0,14.563,13.69,14.35,203258,0.0,1.0
2020-04-15,13.23,13.85,12.3018,13.38,196961,13.23,13.85,12.3018,13.38,196961,0.0,1.0
2020-04-16,12.55,13.17,12.0,13.17,126635,12.55,13.17,12.0,13.17,126635,0.0,1.0
2020-04-17,13.5,13.69,12.8,13.02,180020,13.5,13.69,12.8,13.02,180020,0.0,1.0
2020-04-20,12.64,13.47,12.15,13.14,104428,12.64,13.47,12.15,13.14,104428,0.0,1.0
2020-04-21,12.85,13.32,12.01,12.09,122541,12.85,13.32,12.01,12.09,122541,0.0,1.0
2020-04-22,12.77,13.43,12.71,13.27,74588,12.77,13.43,12.71,13.27,74588,0.0,1.0
2020-04-23,13.4,13.84,12.81,12.89,73442,13.4,13.84,12.81,12.89,73442,0.0,1.0
2020-04-24,13.26,13.55,13.005,13.55,111030,13.26,13.55,13.005,13.55,111030,0.0,1.0
2020-04-27,14.02,14.14,13.26,13.37,104891,14.02,14.14,13.26,13.37,104891,0.0,1.0
2020-04-28,14.3,14.995,13.97,14.57,214602,14.3,14.995,13.97,14.57,214602,0.0,1.0
2020-04-29,15.78,16.0,14.83,15.0,192117,15.78,16.0,14.83,15.0,192117,0.0,1.0
2020-04-30,14.92,15.52,14.71,15.43,126449,14.92,15.52,14.71,15.43,126449,0.0,1.0
2020-05-01,14.15,14.87,13.9,14.41,136907,14.15,14.87,13.9,14.41,136907,0.0,1.0
2020-05-04,14.13,14.82,13.6,13.99,121525,14.13,14.82,13.6,13.99,121525,0.0,1.0
2020-05-05,14.13,15.3,14.02,14.56,155709,14.13,15.3,14.02,14.56,155709,0.0,1.0
2020-05-06,13.48,14.54,13.33,14.09,118468,13.48,14.54,13.33,14.09,118468,0.0,1.0
2020-05-07,14.13,14.37,13.42,13.71,192768,14.13,14.37,13.42,13.71,192768,0.0,1.0
2020-05-08,16.05,16.335,14.6401,14.99,330714,16.05,16.335,14.6401,14.99,330714,0.0,1.0
2020-05-11,13.995,15.66,13.545,15.66,297694,13.995,15.66,13.545,15.66,297694,0.0,1.0
2020-05-12,12.74,13.95,12.73,13.93,202864,12.74,13.95,12.73,13.93,202864,0.0,1.0
2020-05-13,11.87,12.62,11.68,12.62,200869,11.87,12.62,11.68,12.62,200869,0.0,1.0
2020-05-14,13.39,13.46,11.29,12.0,227908,13.39,13.46,11.29,12.0,227908,0.0,1.0
2020-05-15,13.75,13.9774,12.955,13.79,197654,13.75,13.9774,12.955,13.79,197654,0.0,1.0
2020-05-18,15.23,15.47,14.25,14.38,186045,15.23,15.47,14.25,14.38,186045,0.0,1.0
2020-05-19,14.43,15.49,14.42,15.12,105409,14.43,15.49,14.42,15.12,105409,0.0,1.0
2020-05-20,15.52,15.97,14.82,14.82,101310,15.52,15.97,14.82,14.82,101310,0.0,1.0
2020-05-21,15.17,15.81,14.78,15.48,95369,15.17,15.81,14.78,15.48,95369,0.0,1.0
2020-05-22,15.67,15.76,14.99,15.29,68101,15.67,15.76,14.99,15.29,68101,0.0,1.0
2020-05-26,16.98,17.04,15.88,16.12,149491,16.98,17.04,15.88,16.12,149491,0.0,1.0
2020-05-27,18.23,18.54,17.26,17.67,136495,18.23,18.54,17.26,17.67,136495,0.0,1.0
2020-05-28,17.83,18.82,17.53,18.66,147420,17.83,18.82,17.53,18.66,147420,0.0,1.0
2020-05-29,17.63,17.81,17.08,17.5,160866,17.63,17.81,17.08,17.5,160866,0.0,1.0
2020-06-01,17.7,18.34,17.63,17.69,104097,17.7,18.34,17.63,17.69,104097,0.0,1.0
2020-06-02,19.11,19.5,17.9,18.63,115845,19.11,19.5,17.9,18.63,115845,0.0,1.0
2020-06-03,20.4,20.675,19.56,19.7,194763,20.4,20.675,19.56,19.7,194763,0.0,1.0
2020-06-04,21.66,21.88,20.145,20.26,183956,21.66,21.88,20.145,20.26,183956,0.0,1.0
2020-06-05,24.41,25.1,22.71,22.89,224326,24.41,25.1,22.71,22.89,224326,0.0,1.0
2020-06-08,24.28,26.6299,24.1,25.27,286881,24.28,26.6299,24.1,25.27,286881,0.0,1.0
2020-06-09,23.49,24.16,22.72,23.6,222175,23.49,24.16,22.72,23.6,222175,0.0,1.0
2020-06-10,20.605,23.07,19.9332,23.07,288844,20.605,23.07,19.9332,23.07,288844,0.0,1.0
2020-06-11,18.51,20.08,18.35,19.78,167560,18.51,20.08,18.35,19.78,167560,0.0,1.0
2020-06-12,19.34,20.09,18.815,19.8,179875,19.34,20.09,18.815,19.8,179875,0.0,1.0
2020-06-15,19.04,19.53,17.6801,18.33,122087,19.04,19.53,17.6801,18.33,122087,0.0,1.0
2020-06-16,20.97,21.14,19.54,20.32,184944,20.97,21.14,19.54,20.32,184944,0.0,1.0
2020-06-17,18.955,20.89,18.86,20.89,189410,18.955,20.89,18.86,20.89,189410,0.0,1.0
2020-06-18,18.95,19.23,18.21,18.59,125065,18.95,19.23,18.21,18.59,125065,0.0,1.0
2020-06-19,19.605,19.67,19.02,19.14,325790,19.605,19.67,19.02,19.14,325790,0.0,1.0
2020-06-22,19.38,19.55,18.48,19.24,119419,19.38,19.55,18.48,19.24,119419,0.0,1.0
2020-06-23,19.37,19.87,18.65,19.66,173431,19.37,19.87,18.65,19.66,173431,0.0,1.0
2020-06-24,18.12,18.94,17.745,18.94,122470,18.12,18.94,17.745,18.94,122470,0.0,1.0
2020-06-25,18.39,18.42,17.581,17.94,141657,18.39,18.42,17.581,17.94,141657,0.0,1.0
2020-06-26,18.23,18.56,17.63,18.12,200336,18.23,18.56,17.63,18.12,200336,0.0,1.0
2020-06-29,19.77,20.11,18.25,18.68,106300,19.77,20.11,18.25,18.68,106300,0.0,1.0
2020-06-30,19.91,20.02,19.29,19.57,121800,19.91,20.02,19.29,19.57,121800,0.0,1.0
2020-07-01,18.88,20.32,18.86,19.97,98600,18.88,20.32,18.86,19.97,98600,0.0,1.0
2020-07-02,19.13,20.17,19.03,19.45,66200,19.13,20.17,19.03,19.45,66200,0.0,1.0
2020-07-06,19.8,20.05,19.22,19.58,104300,19.8,20.05,19.22,19.58,104300,0.0,1.0
2020-07-07,18.47,19.59,18.37,19.45,94600,18.47,19.59,18.37,19.45,94600,0.0,1.0
2020-07-08,18.54,18.94,18.2,18.35,133600,18.54,18.94,18.2,18.35,133600,0.0,1.0
2020-07-09,17.49,18.47,17.41,18.47,83800,17.49,18.47,17.41,18.47,83800,0.0,1.0
2020-07-10,18.17,18.23,16.7,17.62,173200,18.17,18.23,16.7,17.62,173200,0.0,1.0
2020-07-13,18.32,18.74,18.08,18.48,77200,18.32,18.74,18.08,18.48,77200,0.0,1.0
2020-07-14,18.28,18.35,17.83,18.27,89200,18.28,18.35,17.83,18.27,89200,0.0,1.0
2020-07-15,19.34,19.48,18.47,18.81,133100,19.34,19.48,18.47,18.81,133100,0.0,1.0
2020-07-16,19.05,19.25,18.71,19.12,69200,19.05,19.25,18.71,19.12,69200,0.0,1.0
2020-07-17,18.53,19.3,18.52,19.1,59800,18.53,19.3,18.52,19.1,59800,0.0,1.0
2020-07-20,18.04,18.38,17.6,18.38,70111,18.04,18.38,17.6,18.38,70111,0.0,1.0
2020-07-21,19.05,19.15,18.33,18.33,87846,19.05,19.15,18.33,18.33,87846,0.0,1.0
2020-07-22,19.16,19.42,18.68,18.83,81192,19.16,19.42,18.68,18.83,81192,0.0,1.0
2020-07-23,19.33,19.52,18.9,19.14,174322,19.33,19.52,18.9,19.14,174322,0.0,1.0
2020-07-24,18.53,19.41,18.53,19.33,105916,18.53,19.41,18.53,19.33,105916,0.0,1.0
2020-07-27,18.04,18.48,17.73,18.48,78954,18.04,18.48,17.73,18.48,78954,0.0,1.0
2020-07-28,17.44,18.14,17.38,17.92,72400,17.44,18.14,17.38,17.92,72400,0.0,1.0
2020-07-29,17.74,17.89,17.4,17.51,108016,17.74,17.89,17.4,17.51,108016,0.0,1.0
2020-07-30,17.32,17.415,16.65,17.35,103694,17.32,17.415,16.65,17.35,103694,0.0,1.0
2020-07-31,16.88,17.22,16.48,17.1,99574,16.88,17.22,16.48,17.1,99574,0.0,1.0
2020-08-03,17.29,17.44,16.61,16.94,104062,17.29,17.44,16.61,16.94,104062,0.0,1.0
2020-08-04,18.43,18.58,17.33,17.33,143561,18.43,18.58,17.33,17.33,143561,0.0,1.0
2020-08-05,19.05,19.13,18.1525,18.41,110475,19.05,19.13,18.1525,18.41,110475,0.0,1.0
2020-08-06,18.04,18.24,16.34,17.87,255155,18.04,18.24,16.34,17.87,255155,0.0,1.0
2020-08-07,18.84,18.96,17.425,17.79,121894,18.84,18.96,17.425,17.79,121894,0.0,1.0
2020-08-10,20.17,20.93,18.71,18.87,151838,20.17,20.93,18.71,18.87,151838,0.0,1.0
2020-08-11,21.04,21.48,20.33,20.63,121177,21.04,21.48,20.33,20.63,121177,0.0,1.0
2020-08-12,21.255,21.4699,21.08,21.31,132683,21.255,21.4699,21.08,21.31,132683,0.0,1.0
2020-08-13,20.565,21.09,20.305,21.05,133263,20.565,21.09,20.305,21.05,133263,0.0,1.0
2020-08-14,20.46,20.75,20.22,20.36,58910,20.46,20.75,20.22,20.36,58910,0.0,1.0
2020-08-17,19.49,20.48,19.26,20.41,73824,19.49,20.48,19.26,20.41,73824,0.0,1.0
2020-08-18,18.99,19.72,18.7626,19.42,158350,18.99,19.72,18.7626,19.42,158350,0.0,1.0
2020-08-19,19.12,20.07,18.62,19.06,109516,19.12,20.07,18.62,19.06,109516,0.0,1.0
2020-08-20,19.2,19.35,18.74,18.8,102003,19.2,19.35,18.74,18.8,102003,0.0,1.0
2020-08-21,18.87,19.245,18.59,19.07,101402,18.87,19.245,18.59,19.07,101402,0.0,1.0
2020-08-24,19.35,19.55,18.82,19.01,93677,19.35,19.55,18.82,19.01,93677,0.0,1.0
2020-08-25,19.49,19.64,19.1,19.49,96506,19.49,19.64,19.1,19.49,96506,0.0,1.0
2020-08-26,19.07,19.62,18.715,19.42,66424,19.07,19.62,18.715,19.42,66424,0.0,1.0
2020-08-27,19.49,19.79,19.17,19.17,57451,19.49,19.79,19.17,19.17,57451,0.0,1.0
2020-08-28,19.8,19.84,19.43,19.65,65569,19.8,19.84,19.43,19.65,65569,0.0,1.0
2020-08-31,19.24,19.73,18.8825,19.73,112813,19.24,19.73,18.8825,19.73,112813,0.0,1.0
2020-09-01,19.62,19.7,19.0,19.07,141271,19.62,19.7,19.0,19.07,141271,0.0,1.0
2020-09-02,19.97,20.175,19.59,19.59,81558,19.97,20.175,19.59,19.59,81558,0.0,1.0
2020-09-03,19.69,20.245,19.6,19.86,100969,19.69,20.245,19.6,19.86,100969,0.0,1.0
2020-09-04,20.1,20.295,19.54,20.04,89467,20.1,20.295,19.54,20.04,89467,0.0,1.0
2020-09-08,20.0,20.28,19.62,19.82,96192,20.0,20.28,19.62,19.82,96192,0.0,1.0
2020-09-09,19.5,20.23,19.43,20.05,113480,19.5,20.23,19.43,20.05,113480,0.0,1.0
2020-09-10,17.9,19.6,17.88,19.6,100739,17.9,19.6,17.88,19.6,100739,0.0,1.0
2020-09-11,17.065,17.91,16.73,17.91,102420,17.065,17.91,16.73,17.91,102420,0.0,1.0
2020-09-14,17.27,17.6599,17.15,17.29,57347,17.27,17.6599,17.15,17.29,57347,0.0,1.0
2020-09-15,16.75,17.69,16.72,17.41,53159,16.75,17.69,16.72,17.41,53159,0.0,1.0
2020-09-16,17.36,17.75,16.81,16.98,197999,17.36,17.75,16.81,16.98,197999,0.0,1.0
2020-09-17,17.41,17.54,17.025,17.12,132318,17.41,17.54,17.025,17.12,132318,0.0,1.0
2020-09-18,17.7,18.13,17.13,17.62,207587,17.7,18.13,17.13,17.62,207587,0.0,1.0
2020-09-21,16.39,17.14,16.0501,17.14,145424,16.39,17.14,16.0501,17.14,145424,0.0,1.0
2020-09-22,16.09,16.725,15.8,16.48,145636,16.09,16.725,15.8,16.48,145636,0.0,1.0
2020-09-23,15.63,16.6,15.55,16.12,95375,15.63,16.6,15.55,16.12,95375,0.0,1.0
2020-09-24,15.6,16.11,15.43,15.65,93488,15.6,16.11,15.43,15.65,93488,0.0,1.0
2020-09-25,15.68,15.8899,15.42,15.42,89567,15.68,15.8899,15.42,15.42,89567,0.0,1.0
2020-09-28,16.65,17.04,15.87,16.14,74323,16.65,17.04,15.87,16.14,74323,0.0,1.0
2020-09-29,16.39,17.0399,16.1,16.59,62529,16.39,17.0399,16.1,16.59,62529,0.0,1.0
2020-09-30,16.13,17.0,15.83,16.43,96099,16.13,17.0,15.83,16.43,96099,0.0,1.0
2020-10-01,16.34,16.5,15.98,16.31,87962,16.34,16.5,15.98,16.31,87962,0.0,1.0
2020-10-02,16.89,17.03,15.85,15.88,106196,16.89,17.03,15.85,15.88,106196,0.0,1.0
2020-10-05,17.71,18.05,17.14,17.25,75790,17.71,18.05,17.14,17.25,75790,0.0,1.0
2020-10-06,17.735,18.675,17.39,18.08,101532,17.735,18.675,17.39,18.08,101532,0.0,1.0
2020-10-07,17.93,18.4476,17.235,17.235,97204,17.93,18.4476,17.235,17.235,97204,0.0,1.0
2020-10-08,18.32,18.54,17.8,18.19,69450,18.32,18.54,17.8,18.19,69450,0.0,1.0
2020-10-09,17.97,18.89,17.73,18.54,78990,17.97,18.89,17.73,18.54,78990,0.0,1.0
2020-10-12,18.27,18.41,17.74,18.11,77745,18.27,18.41,17.74,18.11,77745,0.0,1.0
2020-10-13,17.34,18.28,17.2,18.03,52543,17.34,18.28,17.2,18.03,52543,0.0,1.0
2020-10-14,17.28,17.7399,17.12,17.38,35853,17.28,17.7399,17.12,17.38,35853,0.0,1.0
2020-10-15,17.57,17.59,16.91,17.03,57623,17.57,17.59,16.91,17.03,57623,0.0,1.0
2020-10-16,17.45,18.36,17.43,17.91,78607,17.45,18.36,17.43,17.91,78607,0.0,1.0
2020-10-19,16.97,17.52,16.96,17.49,44852,16.97,17.52,16.96,17.49,44852,0.0,1.0
2020-10-20,16.66,17.4125,16.4,17.19,79898,16.66,17.4125,16.4,17.19,79898,0.0,1.0
2020-10-21,16.13,16.74,15.84,16.65,63288,16.13,16.74,15.84,16.65,63288,0.0,1.0
2020-10-22,16.42,16.57,15.9,16.09,48944,16.42,16.57,15.9,16.09,48944,0.0,1.0
2020-10-23,17.23,17.32,16.62,16.63,79755,17.23,17.32,16.62,16.63,79755,0.0,1.0
2020-10-26,16.98,17.19,15.92,16.66,189019,16.98,17.19,15.92,16.66,189019,0.0,1.0
2020-10-27,16.05,16.97,15.97,16.565,44619,16.05,16.97,15.97,16.565,44619,0.0,1.0
2020-10-28,15.64,16.005,15.6,15.915,113421,15.64,16.005,15.6,15.915,113421,0.0,1.0
2020-10-29,16.09,16.23,15.46,15.59,70623,16.09,16.23,15.46,15.59,70623,0.0,1.0
2020-10-30,15.64,16.255,15.46,16.255,55855,15.64,16.255,15.46,16.255,55855,0.0,1.0
2020-11-02,16.61,16.8,15.95,15.95,64923,16.61,16.8,15.95,15.95,64923,0.0,1.0
2020-11-03,17.11,17.2,16.22,17.06,67369,17.11,17.2,16.22,17.06,67369,0.0,1.0
2020-11-04,16.24,17.005,16.02,16.79,55028,16.24,17.005,16.02,16.79,55028,0.0,1.0
2020-11-05,17.3,17.69,16.22,16.22,68561,17.3,17.69,16.22,16.22,68561,0.0,1.0
2020-11-06,17.16,17.81,16.63,16.92,69259,17.16,17.81,16.63,16.92,69259,0.0,1.0
2020-11-09,21.54,22.2,17.54,17.84,158144,21.54,22.2,17.54,17.84,158144,0.0,1.0
2020-11-10,22.77,22.81,21.44,21.77,110419,22.77,22.81,21.44,21.77,110419,0.0,1.0
2020-11-11,21.32,22.76,20.93,22.235,145792,21.32,22.76,20.93,22.235,145792,0.0,1.0
2020-11-12,21.2,21.52,20.4246,20.505,92975,21.2,21.52,20.4246,20.505,92975,0.0,1.0
2020-11-13,21.2,22.06,20.77,21.78,99432,21.2,22.06,20.77,21.78,99432,0.0,1.0
2020-11-16,22.75,22.84,21.85,22.13,99634,22.75,22.84,21.85,22.13,99634,0.0,1.0
2020-11-17,23.11,23.23,21.158,21.81,79708,23.11,23.23,21.158,21.81,79708,0.0,1.0
2020-11-18,23.79,24.3514,22.1303,23.4,110046,23.79,24.3514,22.1303,23.4,110046,0.0,1.0
2020-11-19,23.12,23.99,22.18,23.45,191030,23.12,23.99,22.18,23.45,191030,0.0,1.0
2020-11-20,21.46,23.12,20.9,22.61,129676,21.46,23.12,20.9,22.61,129676,0.0,1.0
2020-11-23,21.1,21.63,21.01,21.45,131979,21.1,21.63,21.01,21.45,131979,0.0,1.0
2020-11-24,23.39,23.61,21.22,22.0,142410,23.39,23.61,21.22,22.0,142410,0.0,1.0
2020-11-25,22.61,23.44,21.78,22.86,86664,22.61,23.44,21.78,22.86,86664,0.0,1.0
2020-11-27,22.31,22.74,22.02,22.61,26431,22.31,22.74,22.02,22.61,26431,0.0,1.0
2020-11-30,21.06,22.03,20.7,22.03,112219,21.06,22.03,20.7,22.03,112219,0.0,1.0
2020-12-01,21.99,22.31,21.39,21.42,67923,21.99,22.31,21.39,21.42,67923,0.0,1.0
2020-12-02,22.75,22.96,21.75,21.8,52103,22.75,22.96,21.75,21.8,52103,0.0,1.0
2020-12-03,22.66,23.2,22.45,22.83,33635,22.66,23.2,22.45,22.83,33635,0.0,1.0
2020-12-04,24.12,24.29,22.88,22.88,33684,24.12,24.29,22.88,22.88,33684,0.0,1.0
2020-12-07,23.12,23.9,22.8544,23.9,41527,23.12,23.9,22.8544,23.9,41527,0.0,1.0
2020-12-08,23.12,23.57,22.07,22.07,38488,23.12,23.57,22.07,22.07,38488,0.0,1.0
2020-12-09,23.47,23.74,23.02,23.16,56289,23.47,23.74,23.02,23.16,56289,0.0,1.0
2020-12-10,23.09,23.36,22.565,23.24,68485,23.09,23.36,22.565,23.24,68485,0.0,1.0
2020-12-11,22.68,23.4,22.4,22.73,86871,22.68,23.4,22.4,22.73,86871,0.0,1.0
2020-12-14,23.61,23.99,22.73,23.09,109010,23.61,23.99,22.73,23.09,109010,0.0,1.0
2020-12-15,23.79,23.99,22.44,23.99,70647,23.79,23.99,22.44,23.99,70647,0.0,1.0
2020-12-16,23.42,23.94,23.21,23.94,47943,23.42,23.94,23.21,23.94,47943,0.0,1.0
2020-12-17,23.23,23.52,23.01,23.52,42012,23.23,23.52,23.01,23.52,42012,0.0,1.0
2020-12-18,22.34,23.75,22.34,23.03,241297,22.34,23.75,22.34,23.03,241297,0.0,1.0
2020-12-21,21.79,22.4,21.32,22.04,58523,21.79,22.4,21.32,22.04,58523,0.0,1.0
2020-12-22,21.4,22.55,21.24,22.55,36788,21.4,22.55,21.24,22.55,36788,0.0,1.0
2020-12-23,21.99,22.22,21.11,21.72,37641,21.99,22.22,21.11,21.72,37641,0.0,1.0
2020-12-24,22.85,23.19,21.95,22.745,32474,22.85,23.19,21.95,22.745,32474,0.0,1.0
2020-12-28,22.78,23.8,22.71,23.1,73042,22.78,23.8,22.71,23.1,73042,0.0,1.0
2020-12-29,22.24,22.9,21.86,22.9,58729,22.24,22.9,21.86,22.9,58729,0.0,1.0
2020-12-30,22.73,22.875,21.82,21.82,43103,22.73,22.875,21.82,21.82,43103,0.0,1.0
2020-12-31,22.23,22.97,22.14,22.25,93719,22.23,22.97,22.14,22.25,93719,0.0,1.0
2021-01-04,22.31,22.925,21.49,22.75,74575,22.31,22.925,21.49,22.75,74575,0.0,1.0
2021-01-05,23.15,24.14,22.26,22.49,98609,23.15,24.14,22.26,22.49,98609,0.0,1.0
2021-01-06,25.36,26.05,23.44,23.44,156553,25.36,26.05,23.44,23.44,156553,0.0,1.0
2021-01-07,26.16,27.22,25.39,25.77,87334,26.16,27.22,25.39,25.77,87334,0.0,1.0
2021-01-08,25.58,26.53,25.0702,26.26,81052,25.58,26.53,25.0702,26.26,81052,0.0,1.0
2021-01-11,26.13,26.27,24.77,25.13,62716,26.13,26.27,24.77,25.13,62716,0.0,1.0
2021-01-12,26.71,27.1,25.82,25.93,57351,26.71,27.1,25.82,25.93,57351,0.0,1.0
2021-01-13,26.08,26.51,25.85,26.46,72597,26.08,26.51,25.85,26.46,72597,0.0,1.0
2021-01-14,26.9,27.13,26.24,26.66,100652,26.9,27.13,26.24,26.66,100652,0.0,1.0
2021-01-15,26.47,26.86,26.2,26.41,109350,26.47,26.86,26.2,26.41,109350,0.0,1.0
2021-01-19,27.06,27.5,25.97,27.19,124350,27.06,27.5,25.97,27.19,124350,0.0,1.0
2021-01-20,27.28,27.69,26.39,26.39,75572,27.28,27.69,26.39,26.39,75572,0.0,1.0
2021-01-21,26.97,27.71,26.81,27.28,84747,26.97,27.71,26.81,27.28,84747,0.0,1.0
2021-01-22,27.04,27.22,26.075,26.52,51943,27.04,27.22,26.075,26.52,51943,0.0,1.0
2021-01-25,26.31,27.62,26.1303,27.28,69232,26.31,27.62,26.1303,27.28,69232,0.0,1.0
2021-01-26,25.45,26.85,25.41,26.72,71666,25.45,26.85,25.41,26.72,71666,0.0,1.0
2021-01-27,24.54,25.77,24.02,24.81,129817,24.54,25.77,24.02,24.81,129817,0.0,1.0
2021-01-28,24.21,25.1,23.8301,24.21,82717,24.21,25.1,23.8301,24.21,82717,0.0,1.0
2021-01-29,23.19,24.63,23.18,24.63,77922,23.19,24.63,23.18,24.63,77922,0.0,1.0
2021-02-01,24.61,24.8,23.22,23.22,52642,24.61,24.8,23.22,23.22,52642,0.0,1.0
2021-02-02,25.28,25.6,24.7,25.07,28647,25.28,25.6,24.7,25.07,28647,0.0,1.0
2021-02-03,25.33,25.65,24.865,25.09,43916,25.33,25.65,24.865,25.09,43916,0.0,1.0
2021-02-04,26.29,26.4,25.28,25.4,35320,26.29,26.4,25.28,25.4,35320,0.0,1.0
2021-02-05,26.65,26.75,25.91,26.54,32200,26.65,26.75,25.91,26.54,32200,0.0,1.0
2021-02-08,27.63,27.97,26.77,26.79,49608,27.63,27.97,26.77,26.79,49608,0.0,1.0
2021-02-09,27.49,27.95,26.4627,27.36,69669,27.49,27.95,26.4627,27.36,69669,0.0,1.0
2021-02-10,26.81,27.69,26.47,27.59,55162,26.81,27.69,26.47,27.59,55162,0.0,1.0
2021-02-11,26.79,26.89,26.04,26.62,65624,26.79,26.89,26.04,26.62,65624,0.0,1.0
2021-02-12,27.15,27.23,26.28,26.56,36939,27.15,27.23,26.28,26.56,36939,0.0,1.0
2021-02-16,27.6,27.78,26.91,27.25,44285,27.6,27.78,26.91,27.25,44285,0.0,1.0
2021-02-17,27.82,27.89,26.84,27.15,41998,27.82,27.89,26.84,27.15,41998,0.0,1.0
2021-02-18,27.43,27.92,27.06,27.42,50126,27.43,27.92,27.06,27.42,50126,0.0,1.0
2021-02-19,28.89,28.95,27.57,27.57,48183,28.89,28.95,27.57,27.57,48183,0.0,1.0
2021-02-22,29.68,29.85,28.47,28.47,39725,29.68,29.85,28.47,28.47,39725,0.0,1.0
2021-02-23,29.87,30.11,28.8,29.76,37975,29.87,30.11,28.8,29.76,37975,0.0,1.0
2021-02-24,31.95,32.19,30.22,30.29,81283,31.95,32.19,30.22,30.29,81283,0.0,1.0
2021-02-25,30.32,31.98,30.02,31.98,61642,30.32,31.98,30.02,31.98,61642,0.0,1.0
2021-02-26,30.04,30.84,29.54,30.29,60374,30.04,30.84,29.54,30.29,60374,0.0,1.0
2021-03-01,30.45,31.42,30.22,30.87,45995,30.45,31.42,30.22,30.87,45995,0.0,1.0
2021-03-02,29.99,30.65,29.88,30.45,40866,29.99,30.65,29.88,30.45,40866,0.0,1.0
2021-03-03,30.07,30.86,30.04,30.14,64213,30.07,30.86,30.04,30.14,64213,0.0,1.0
2021-03-04,30.79,31.23,29.79,30.19,82602,30.79,31.23,29.79,30.19,82602,0.0,1.0
2021-03-05,32.25,33.0976,30.5,31.16,122124,32.25,33.0976,30.5,31.16,122124,0.0,1.0
2021-03-08,33.96,34.17,32.425,32.77,194014,33.96,34.17,32.425,32.77,194014,0.0,1.0
2021-03-09,32.39,35.975,31.85,34.49,136487,32.39,35.975,31.85,34.49,136487,0.0,1.0
2021-03-10,32.71,34.828,31.29,32.62,91519,32.71,34.828,31.29,32.62,91519,0.0,1.0
2021-03-11,34.38,34.5,33.05,33.05,82449,34.38,34.5,33.05,33.05,82449,0.0,1.0
2021-03-12,34.08,35.6357,33.0,34.84,73853,34.08,35.6357,33.0,34.84,73853,0.0,1.0
2021-03-15,33.3,34.42,32.51,34.42,70684,33.3,34.42,32.51,34.42,70684,0.0,1.0
2021-03-16,31.82,33.52,31.0,33.2,105801,31.82,33.52,31.0,33.2,105801,0.0,1.0
2021-03-17,32.2,32.2,31.1348,31.83,72989,32.2,32.2,31.1348,31.83,72989,0.0,1.0
2021-03-18,32.3,33.25,31.66,32.25,73016,32.3,33.25,31.66,32.25,73016,0.0,1.0
2021-03-19,32.0,32.72,30.79,32.01,530579,32.0,32.72,30.79,32.01,530579,0.0,1.0
2021-03-22,30.89,32.47,29.955,31.85,165302,30.89,32.47,29.955,31.85,165302,0.0,1.0
2021-03-23,29.19,30.33,29.06,30.28,87610,29.19,30.33,29.06,30.28,87610,0.0,1.0
2021-03-24,29.14,31.4301,29.09,29.74,97020,29.14,31.4301,29.09,29.74,97020,0.0,1.0
2021-03-25,30.24,30.3,27.49,28.61,144576,30.24,30.3,27.49,28.61,144576,0.0,1.0
2021-03-26,30.51,32.96,30.12,30.84,55849,30.51,32.96,30.12,30.84,55849,0.0,1.0
2021-03-29,29.95,30.765,29.74,30.34,105285,29.95,30.765,29.74,30.34,105285,0.0,1.0
2021-03-30,30.99,31.6686,29.99,30.07,52249,30.99,31.6686,29.99,30.07,52249,0.0,1.0
2021-03-31,30.17,31.42,29.89,30.96,89269,30.17,31.42,29.89,30.96,89269,0.0,1.0
2021-04-01,30.49,30.67,29.9,30.21,59854,30.49,30.67,29.9,30.21,59854,0.0,1.0
2021-04-05,30.71,31.65,30.25,30.88,153188,30.71,31.65,30.25,30.88,153188,0.0,1.0
2021-04-06,30.63,31.195,30.58,30.58,183110,30.63,31.195,30.58,30.58,183110,0.0,1.0
2021-04-07,30.02,30.8744,29.84,30.74,71741,30.02,30.8744,29.84,30.74,71741,0.0,1.0
2021-04-08,30.78,31.16,29.67,30.0,103230,30.78,31.16,29.67,30.0,103230,0.0,1.0
2021-04-09,30.5,31.06,29.4,30.89,82735,30.5,31.06,29.4,30.89,82735,0.0,1.0
2021-04-12,30.55,30.91,29.63,30.56,30868,30.55,30.91,29.63,30.56,30868,0.0,1.0
2021-04-13,30.11,30.64,29.5832,30.34,63753,30.11,30.64,29.5832,30.34,63753,0.0,1.0
2021-04-14,30.34,31.1,29.8,30.11,54700,30.34,31.1,29.8,30.11,54700,0.0,1.0
2021-04-15,30.07,31.02,29.58,30.62,35906,30.07,31.02,29.58,30.62,35906,0.0,1.0
2021-04-16,30.23,30.51,29.59,30.38,36173,30.23,30.51,29.59,30.38,36173,0.0,1.0
2021-04-19,29.45,30.22,29.18,29.96,42761,29.45,30.22,29.18,29.96,42761,0.0,1.0
2021-04-20,28.3,29.92,27.97,29.4,37239,28.3,29.92,27.97,29.4,37239,0.0,1.0
2021-04-21,29.12,29.32,27.27,28.02,50345,29.12,29.32,27.27,28.02,50345,0.0,1.0
2021-04-22,28.48,30.06,27.13,29.23,41584,28.48,30.06,27.13,29.23,41584,0.0,1.0
2021-04-23,29.4,29.7983,28.22,28.22,67387,29.4,29.7983,28.22,28.22,67387,0.0,1.0
2021-04-26,29.11,29.97,29.0,29.7,38723,29.11,29.97,29.0,29.7,38723,0.0,1.0
2021-04-27,28.71,29.35,28.55,29.15,35800,28.71,29.35,28.55,29.15,35800,0.0,1.0
2021-04-28,28.78,29.2534,28.49,28.57,38492,28.78,29.2534,28.49,28.57,38492,0.0,1.0
2021-04-29,29.22,29.25,28.7,29.15,51035,29.22,29.25,28.7,29.15,51035,0.0,1.0
2021-04-30,29.27,29.44,28.71,28.73,85932,29.27,29.44,28.71,28.73,85932,0.0,1.0
2021-05-03,31.26,31.85,29.27,29.27,145061,31.26,31.85,29.27,29.27,145061,0.0,1.0
2021-05-04,32.07,32.27,30.68,31.11,118848,32.07,32.27,30.68,31.11,118848,0.0,1.0
2021-05-05,32.69,32.94,31.61,32.26,84585,32.69,32.94,31.61,32.26,84585,0.0,1.0
2021-05-06,32.81,33.6,31.96,32.39,119133,32.81,33.6,31.96,32.39,119133,0.0,1.0
2021-05-07,32.27,33.3,30.7,31.25,96847,32.27,33.3,30.7,31.25,96847,0.0,1.0
2021-05-10,31.94,32.53,31.24,32.04,64818,31.94,32.53,31.24,32.04,64818,0.0,1.0
2021-05-11,30.97,31.635,30.81,31.03,53910,30.97,31.635,30.81,31.03,53910,0.0,1.0
2021-05-12,29.6,31.125,29.3,30.87,100256,29.6,31.125,29.3,30.87,100256,0.0,1.0
2021-05-13,31.03,31.47,29.84,29.84,82962,31.03,31.47,29.84,29.84,82962,0.0,1.0
2021-05-14,31.51,31.51,30.9,31.34,40387,31.51,31.51,30.9,31.34,40387,0.0,1.0
2021-05-17,31.13,31.21,30.54,31.12,43582,31.13,31.21,30.54,31.12,43582,0.0,1.0
2021-05-18,30.48,31.426,30.36,30.97,39543,30.48,31.426,30.36,30.97,39543,0.0,1.0
2021-05-19,29.78,29.925,27.0,29.82,67012,29.78,29.925,27.0,29.82,67012,0.0,1.0
2021-05-20,30.47,30.56,29.3,29.67,63132,30.47,30.56,29.3,29.67,63132,0.0,1.0
2021-05-21,30.94,31.3,30.42,31.28,57176,30.94,31.3,30.42,31.28,57176,0.0,1.0
2021-05-24,30.59,30.99,30.35,30.99,51054,30.59,30.99,30.35,30.99,51054,0.0,1.0
2021-05-25,29.63,30.99,29.63,30.54,53792,29.63,30.99,29.63,30.54,53792,0.0,1.0
2021-05-26,30.19,30.39,29.7,29.8,37810,30.19,30.39,29.7,29.8,37810,0.0,1.0
2021-05-27,30.84,31.05,30.5,30.65,88868,30.84,31.05,30.5,30.65,88868,0.0,1.0
2021-05-28,30.89,31.3,30.21,30.98,47733,30.89,31.3,30.21,30.98,47733,0.0,1.0
2021-06-01,31.21,31.805,29.51,31.35,145055,31.21,31.805,29.51,31.35,145055,0.0,1.0
2021-06-02,30.79,31.525,30.42,31.1,67090,30.79,31.525,30.42,31.1,67090,0.0,1.0
2021-06-03,31.23,31.265,30.52,30.71,61343,31.23,31.265,30.52,30.71,61343,0.0,1.0
2021-06-04,31.68,31.78,31.025,31.23,52994,31.68,31.78,31.025,31.23,52994,0.0,1.0
2021-06-07,32.06,32.19,31.6862,31.82,72646,32.06,32.19,31.6862,31.82,72646,0.0,1.0
2021-06-08,32.94,33.13,31.76,31.96,67757,32.94,33.13,31.76,31.96,67757,0.0,1.0
2021-06-09,32.05,33.09,31.94,32.44,71407,32.05,33.09,31.94,32.44,71407,0.0,1.0
2021-06-10,31.59,32.35,31.34,32.35,79490,31.59,32.35,31.34,32.35,79490,0.0,1.0
2021-06-11,32.49,32.565,31.72,31.87,79951,32.49,32.565,31.72,31.87,79951,0.0,1.0
2021-06-14,32.25,32.97,31.88,32.49,110271,32.25,32.97,31.88,32.49,110271,0.0,1.0
2021-06-15,32.49,32.57,30.55,32.41,87947,32.49,32.57,30.55,32.41,87947,0.0,1.0
2021-06-16,32.18,32.59,30.96,32.02,134013,32.18,32.59,30.96,32.02,134013,0.0,1.0
2021-06-17,30.75,33.22,30.54,32.31,130657,30.75,33.22,30.54,32.31,130657,0.0,1.0
2021-06-18,29.08,30.32,28.0,29.92,478610,29.08,30.32,28.0,29.92,478610,0.0,1.0
2021-06-21,31.14,31.78,29.55,29.55,111949,31.14,31.78,29.55,29.55,111949,0.0,1.0
2021-06-22,30.95,31.28,30.36,31.14,82604,30.95,31.28,30.36,31.14,82604,0.0,1.0
2021-06-23,31.23,31.87,30.9,31.1,63090,31.23,31.87,30.9,31.1,63090,0.0,1.0
2021-06-24,32.66,32.9,31.07,31.39,147123,32.66,32.9,31.07,31.39,147123,0.0,1.0
2021-06-25,32.9,34.5,32.88,32.93,298024,32.9,34.5,32.88,32.93,298024,0.0,1.0
2021-06-28,32.25,33.09,31.56,32.84,96809,32.25,33.09,31.56,32.84,96809,0.0,1.0
2021-06-29,32.4,32.6665,32.1343,32.51,64478,32.4,32.6665,32.1343,32.51,64478,0.0,1.0
2021-06-30,33.3,33.56,31.63,32.15,75720,33.3,33.56,31.63,32.15,75720,0.0,1.0
2021-07-01,34.0,34.38,33.52,33.93,126196,34.0,34.38,33.52,33.93,126196,0.0,1.0
2021-07-02,33.61,34.21,32.73,34.01,66103,33.61,34.21,32.73,34.01,66103,0.0,1.0
2021-07-06,33.07,33.63,31.86,33.63,116135,33.07,33.63,31.86,33.63,116135,0.0,1.0
2021-07-07,32.82,33.42,32.09,32.81,107087,32.82,33.42,32.09,32.81,107087,0.0,1.0
2021-07-08,32.21,33.13,31.3906,31.89,107112,32.21,33.13,31.3906,31.89,107112,0.0,1.0
2021-07-09,32.87,33.185,32.68,32.77,80579,32.87,33.185,32.68,32.77,80579,0.0,1.0
2021-07-12,32.98,33.18,32.18,32.58,46857,32.98,33.18,32.18,32.58,46857,0.0,1.0
2021-07-13,32.41,33.12,32.11,33.12,87023,32.41,33.12,32.11,33.12,87023,0.0,1.0
2021-07-14,32.44,32.98,31.85,32.55,58591,32.44,32.98,31.85,32.55,58591,0.0,1.0
2021-07-15,32.45,33.005,32.03,33.005,91053,32.45,33.005,32.03,33.005,91053,0.0,1.0
2021-07-16,31.58,32.75,31.53,32.75,82832,31.58,32.75,31.53,32.75,82832,0.0,1.0
2021-07-19,30.31,31.11,29.05,30.73,105608,30.31,31.11,29.05,30.73,105608,0.0,1.0
2021-07-20,32.0,32.6,30.33,30.33,193540,32.0,32.6,30.33,30.33,193540,0.0,1.0
2021-07-21,32.83,33.29,31.95,32.34,114169,32.83,33.29,31.95,32.34,114169,0.0,1.0
2021-07-22,31.58,33.12,31.55,32.71,84476,31.58,33.12,31.55,32.71,84476,0.0,1.0
2021-07-23,32.37,33.2295,31.53,31.93,84644,32.37,33.2295,31.53,31.93,84644,0.0,1.0
2021-07-26,32.81,33.4,32.37,32.43,47187,32.81,33.4,32.37,32.43,47187,0.0,1.0
2021-07-27,32.37,32.83,32.0575,32.41,56854,32.37,32.83,32.0575,32.41,56854,0.0,1.0
2021-07-28,32.4,32.98,31.67,32.5,36293,32.4,32.98,31.67,32.5,36293,0.0,1.0
2021-07-29,32.27,32.96,32.24,32.86,126521,32.27,32.96,32.24,32.86,126521,0.0,1.0
2021-07-30,32.65,32.79,31.82,31.87,139101,32.65,32.79,31.82,31.87,139101,0.0,1.0
2021-08-02,31.88,33.33,31.88,32.93,94708,31.88,33.33,31.88,32.93,94708,0.0,1.0
2021-08-03,32.84,32.84,31.59,32.12,161777,32.84,32.84,31.59,32.12,161777,0.0,1.0
2021-08-04,31.57,32.77,31.51,32.32,53868,31.57,32.77,31.51,32.32,53868,0.0,1.0
2021-08-05,31.99,32.45,31.38,31.79,61475,31.99,32.45,31.38,31.79,61475,0.0,1.0
2021-08-06,32.64,32.83,31.51,32.44,43642,32.64,32.83,31.51,32.44,43642,0.0,1.0
2021-08-09,32.1,32.531,32.0,32.44,46246,32.1,32.531,32.0,32.44,46246,0.0,1.0
2021-08-10,32.42,32.49,31.73,31.845,115584,32.42,32.49,31.73,31.845,115584,0.0,1.0
2021-08-11,32.68,32.68,31.44,32.01,39337,32.68,32.68,31.44,32.01,39337,0.0,1.0
2021-08-12,30.5,32.52,30.32,31.88,185846,30.5,32.52,30.32,31.88,185846,0.0,1.0
2021-08-13,29.54,30.65,29.09,30.65,55019,29.54,30.65,29.09,30.65,55019,0.0,1.0
2021-08-16,31.19,31.84,29.91,30.11,85146,31.19,31.84,29.91,30.11,85146,0.0,1.0
2021-08-17,30.91,31.695,30.55,31.45,143981,30.91,31.695,30.55,31.45,143981,0.0,1.0
2021-08-18,29.92,31.38,29.66,30.75,91030,29.92,31.38,29.66,30.75,91030,0.0,1.0
2021-08-19,29.4,30.0,28.41,29.51,126195,29.4,30.0,28.41,29.51,126195,0.0,1.0
2021-08-20,29.69,30.2599,29.24,29.31,124500,29.69,30.2599,29.24,29.31,124500,0.0,1.0
2021-08-23,30.5,30.935,29.91,30.13,59832,30.5,30.935,29.91,30.13,59832,0.0,1.0
2021-08-24,30.52,31.21,30.41,30.6,41666,30.52,31.21,30.41,30.6,41666,0.0,1.0
2021-08-25,30.09,30.77,30.09,30.53,51373,30.09,30.77,30.09,30.53,51373,0.0,1.0
2021-08-26,29.63,30.37,29.615,30.16,154679,29.63,30.37,29.615,30.16,154679,0.0,1.0
2021-08-27,31.14,31.345,29.89,29.89,84315,31.14,31.345,29.89,29.89,84315,0.0,1.0
2021-08-30,30.01,31.46,29.01,31.19,85792,30.01,31.46,29.01,31.19,85792,0.0,1.0
2021-08-31,29.98,30.38,29.94,30.17,82228,29.98,30.38,29.94,30.17,82228,0.0,1.0
2021-09-01,29.58,30.29,29.3,30.11,41823,29.58,30.29,29.3,30.11,41823,0.0,1.0
2021-09-02,29.67,30.09,29.08,29.62,49113,29.67,30.09,29.08,29.62,49113,0.0,1.0
2021-09-03,29.07,29.87,28.91,29.66,48600,29.07,29.87,28.91,29.66,48600,0.0,1.0
2021-09-07,28.52,29.32,28.52,29.32,46904,28.52,29.32,28.52,29.32,46904,0.0,1.0
2021-09-08,28.24,28.77,27.81,28.32,46237,28.24,28.77,27.81,28.32,46237,0.0,1.0
2021-09-09,28.41,28.93,28.03,28.05,65693,28.41,28.93,28.03,28.05,65693,0.0,1.0
2021-09-10,27.61,28.8,27.52,28.8,68935,27.61,28.8,27.52,28.8,68935,0.0,1.0
2021-09-13,28.21,28.36,27.405,28.27,84342,28.21,28.36,27.405,28.27,84342,0.0,1.0
2021-09-14,27.53,28.7,27.35,28.7,49999,27.53,28.7,27.35,28.7,49999,0.0,1.0
2021-09-15,27.97,27.99,27.13,27.6,47632,27.97,27.99,27.13,27.6,47632,0.0,1.0
2021-09-16,27.2,28.37,26.21,27.97,58856,27.2,28.37,26.21,27.97,58856,0.0,1.0
2021-09-17,27.67,28.07,27.01,27.28,244374,27.67,28.07,27.01,27.28,244374,0.0,1.0
2021-09-20,27.5,27.68,26.81,27.0,94308,27.5,27.68,26.81,27.0,94308,0.0,1.0
2021-09-21,27.19,27.84,27.04,27.84,90093,27.19,27.84,27.04,27.84,90093,0.0,1.0
2021-09-22,27.22,27.92,27.05,27.48,101656,27.22,27.92,27.05,27.48,101656,0.0,1.0
2021-09-23,28.65,28.89,27.48,27.52,67082,28.65,28.89,27.48,27.52,67082,0.0,1.0
2021-09-24,29.06,29.41,28.335,28.55,48285,29.06,29.41,28.335,28.55,48285,0.0,1.0
2021-09-27,30.24,30.52,28.59,29.35,67830,30.24,30.52,28.59,29.35,67830,0.0,1.0
2021-09-28,29.95,30.4,29.59,30.34,85435,29.95,30.4,29.59,30.34,85435,0.0,1.0
2021-09-29,30.25,30.39,29.05,30.07,101414,30.25,30.39,29.05,30.07,101414,0.0,1.0
2021-09-30,29.57,30.43,29.56,30.4,58699,29.57,30.43,29.56,30.4,58699,0.0,1.0
2021-10-01,30.76,31.18,29.355,29.83,100070,30.76,31.18,29.355,29.83,100070,0.0,1.0
2021-10-04,31.1,31.33,30.335,30.97,65435,31.1,31.33,30.335,30.97,65435,0.0,1.0
2021-10-05,31.37,31.74,30.84,31.34,112396,31.37,31.74,30.84,31.34,112396,0.0,1.0
2021-10-06,30.4,31.325,30.01,30.97,48838,30.4,31.325,30.01,30.97,48838,0.0,1.0
2021-10-07,31.48,31.56,30.75,30.75,49678,31.48,31.56,30.75,30.75,49678,0.0,1.0
2021-10-08,31.48,31.65,31.05,31.22,37256,31.48,31.65,31.05,31.22,37256,0.0,1.0
2021-10-11,31.94,32.25,31.54,31.54,52206,31.94,32.25,31.54,31.54,52206,0.0,1.0
2021-10-12,32.25,32.35,31.44,31.83,36752,32.25,32.35,31.44,31.83,36752,0.0,1.0
2021-10-13,32.4,32.49,31.82,32.21,52197,32.4,32.49,31.82,32.21,52197,0.0,1.0
2021-10-14,32.95,33.48,32.51,32.51,86802,32.95,33.48,32.51,32.51,86802,0.0,1.0
2021-10-15,32.24,33.59,32.08,33.5,61421,32.24,33.59,32.08,33.5,61421,0.0,1.0
2021-10-18,33.03,33.25,31.2511,32.0,68262,33.03,33.25,31.2511,32.0,68262,0.0,1.0
2021-10-19,32.26,33.05,32.0667,33.05,28750,32.26,33.05,32.0667,33.05,28750,0.0,1.0
2021-10-20,32.86,32.98,32.19,32.25,25832,32.86,32.98,32.19,32.25,25832,0.0,1.0
2021-10-21,32.74,33.01,32.3,32.755,36930,32.74,33.01,32.3,32.755,36930,0.0,1.0
2021-10-22,32.68,33.03,32.08,32.78,28438,32.68,33.03,32.08,32.78,28438,0.0,1.0
2021-10-25,33.21,33.28,32.51,32.68,71125,33.21,33.28,32.51,32.68,71125,0.0,1.0
2021-10-26,32.92,33.76,32.71,33.14,52670,32.92,33.76,32.71,33.14,52670,0.0,1.0
2021-10-27,31.9,32.952,31.825,32.78,31692,31.9,32.952,31.825,32.78,31692,0.0,1.0
2021-10-28,32.68,32.9,31.775,31.775,30067,32.68,32.9,31.775,31.775,30067,0.0,1.0
2021-10-29,32.96,33.25,31.795,32.72,39232,32.96,33.25,31.795,32.72,39232,0.0,1.0
2021-11-01,34.1,34.19,32.53,33.19,76813,34.1,34.19,32.53,33.19,76813,0.0,1.0
2021-11-02,33.95,34.4239,33.56,34.1,41606,33.95,34.4239,33.56,34.1,41606,0.0,1.0
2021-11-03,34.53,34.93,32.5,33.95,68011,34.53,34.93,32.5,33.95,68011,0.0,1.0
2021-11-04,34.73,35.38,34.08,34.78,73801,34.73,35.38,34.08,34.78,73801,0.0,1.0
2021-11-05,35.33,36.26,34.56,35.29,77288,35.33,36.26,34.56,35.29,77288,0.0,1.0
2021-11-08,35.83,36.19,34.5535,35.85,38575,35.83,36.19,34.5535,35.85,38575,0.0,1.0
2021-11-09,35.78,35.93,34.86,35.405,25074,35.78,35.93,34.86,35.405,25074,0.0,1.0
2021-11-10,35.31,35.8719,35.04,35.68,32550,35.31,35.8719,35.04,35.68,32550,0.0,1.0
2021-11-11,35.71,35.87,34.86,35.32,31800,35.71,35.87,34.86,35.32,31800,0.0,1.0
2021-11-12,35.14,35.71,34.97,35.71,34854,35.14,35.71,34.97,35.71,34854,0.0,1.0
2021-11-15,33.86,35.66,33.5201,35.18,79174,33.86,35.66,33.5201,35.18,79174,0.0,1.0
2021-11-16,33.97,34.09,33.01,34.09,81751,33.97,34.09,33.01,34.09,81751,0.0,1.0
2021-11-17,33.5,33.78,32.9,33.78,54327,33.5,33.78,32.9,33.78,54327,0.0,1.0
2021-11-18,33.13,33.51,32.03,33.51,62405,33.13,33.51,32.03,33.51,62405,0.0,1.0
2021-11-19,31.98,32.85,31.98,32.67,40051,31.98,32.85,31.98,32.67,40051,0.0,1.0
2021-11-22,31.92,33.28,31.87,32.42,56756,31.92,33.28,31.87,32.42,56756,0.0,1.0
2021-11-23,30.89,32.165,30.89,32.09,48838,30.89,32.165,30.89,32.09,48838,0.0,1.0
2021-11-24,30.04,31.09,30.04,30.8,32306,30.04,31.09,30.04,30.8,32306,0.0,1.0
2021-11-26,29.29,29.46,28.05,28.98,52854,29.29,29.46,28.05,28.98,52854,0.0,1.0
2021-11-29,28.97,29.83,28.41,29.83,117448,28.97,29.83,28.41,29.83,117448,0.0,1.0
2021-11-30,27.63,29.09,27.31,28.5,103703,27.63,29.09,27.31,28.5,103703,0.0,1.0
2021-12-01,26.21,28.64,26.11,28.35,73325,26.21,28.64,26.11,28.35,73325,0.0,1.0
2021-12-02,27.16,27.27,26.05,26.42,64297,27.16,27.27,26.05,26.42,64297,0.0,1.0
2021-12-03,26.77,27.56,26.21,27.51,57977,26.77,27.56,26.21,27.51,57977,0.0,1.0
2021-12-06,27.71,28.03,27.11,27.17,49408,27.71,28.03,27.11,27.17,49408,0.0,1.0
2021-12-07,27.84,28.26,27.65,27.87,102545,27.84,28.26,27.65,27.87,102545,0.0,1.0
2021-12-08,28.0,28.15,27.15,27.77,75950,28.0,28.15,27.15,27.77,75950,0.0,1.0
2021-12-09,27.29,29.04,27.0001,27.63,122653,27.29,29.04,27.0001,27.63,122653,0.0,1.0
2021-12-10,27.6,27.845,26.85,27.48,91622,27.6,27.845,26.85,27.48,91622,0.0,1.0
2021-12-13,26.72,27.61,26.49,27.37,96653,26.72,27.61,26.49,27.37,96653,0.0,1.0
2021-12-14,26.6,27.5199,24.37,26.49,118344,26.6,27.5199,24.37,26.49,118344,0.0,1.0
2021-12-15,27.05,27.175,25.57,26.56,124563,27.05,27.175,25.57,26.56,124563,0.0,1.0
2021-12-16,25.5,27.13,25.36,27.13,123564,25.5,27.13,25.36,27.13,123564,0.0,1.0
2021-12-17,25.3,26.07,24.78,25.5,698814,25.3,26.07,24.78,25.5,698814,0.0,1.0
2021-12-20,24.56,25.19,23.33,24.82,140496,24.56,25.19,23.33,24.82,140496,0.0,1.0
2021-12-21,24.35,25.19,24.28,24.95,105129,24.35,25.19,24.28,24.95,105129,0.0,1.0
2021-12-22,24.94,25.09,24.06,24.32,81943,24.94,25.09,24.06,24.32,81943,0.0,1.0
2021-12-23,24.97,25.75,24.94,25.13,47027,24.97,25.75,24.94,25.13,47027,0.0,1.0
2021-12-27,25.55,25.63,24.76,25.11,71178,25.55,25.63,24.76,25.11,71178,0.0,1.0
2021-12-28,25.53,25.79,25.28,25.38,61790,25.53,25.79,25.28,25.38,61790,0.0,1.0
2021-12-29,25.4,25.66,25.19,25.66,56147,25.4,25.66,25.19,25.66,56147,0.0,1.0
2021-12-30,25.46,25.57,24.99,25.48,107834,25.46,25.57,24.99,25.48,107834,0.0,1.0
2021-12-31,25.67,25.76,25.11,25.45,61606,25.67,25.76,25.11,25.45,61606,0.0,1.0
2022-01-03,25.75,26.42,25.49,25.78,53778,25.75,26.42,25.49,25.78,53778,0.0,1.0
2022-01-04,26.33,26.47,25.99,25.99,40646,26.33,26.47,25.99,25.99,40646,0.0,1.0
2022-01-05,26.01,26.79,25.9,26.47,50862,26.01,26.79,25.9,26.47,50862,0.0,1.0
2022-01-06,26.59,26.68,26.03,26.15,56211,26.59,26.68,26.03,26.15,56211,0.0,1.0
2022-01-07,26.36,26.909,26.3,26.55,62319,26.36,26.909,26.3,26.55,62319,0.0,1.0
2022-01-10,25.96,26.3718,25.79,26.23,46087,25.96,26.3718,25.79,26.23,46087,0.0,1.0
2022-01-11,25.63,26.07,25.58,25.98,70514,25.63,26.07,25.58,25.98,70514,0.0,1.0
2022-01-12,25.57,25.94,25.55,25.83,69729,25.57,25.94,25.55,25.83,69729,0.0,1.0
2022-01-13,25.63,26.4,25.58,25.72,54460,25.63,26.4,25.58,25.72,54460,0.0,1.0
2022-01-14,26.03,26.03,25.26,25.4,39297,26.03,26.03,25.26,25.4,39297,0.0,1.0
2022-01-18,25.76,26.24,25.7,25.92,61159,25.76,26.24,25.7,25.92,61159,0.0,1.0
2022-01-19,25.65,26.06,25.595,25.86,47752,25.65,26.06,25.595,25.86,47752,0.0,1.0
2022-01-20,25.42,26.06,25.26,25.66,89529,25.42,26.06,25.26,25.66,89529,0.0,1.0
2022-01-21,25.58,26.28,25.05,25.13,88496,25.58,26.28,25.05,25.13,88496,0.0,1.0
2022-01-24,28.42,28.55,25.11,25.21,246818,28.42,28.55,25.11,25.21,246818,0.0,1.0
2022-01-25,30.64,30.8,27.95,27.95,320589,30.64,30.8,27.95,27.95,320589,0.0,1.0
2022-01-26,29.95,31.83,29.42,30.84,224901,29.95,31.83,29.42,30.84,224901,0.0,1.0
2022-01-27,30.07,31.46,29.7,30.19,214874,30.07,31.46,29.7,30.19,214874,0.0,1.0
2022-01-28,30.0,30.47,29.15,30.09,233379,30.0,30.47,29.15,30.09,233379,0.0,1.0
2022-01-31,28.55,30.47,28.41,29.68,957641,28.55,30.47,28.41,29.68,957641,0.0,1.0
2022-02-01,29.27,29.76,28.54,28.8,255809,29.27,29.76,28.54,28.8,255809,0.0,1.0
2022-02-02,28.7,29.32,28.34,29.27,130926,28.7,29.32,28.34,29.27,130926,0.0,1.0
2022-02-03,28.64,28.84,28.19,28.64,106664,28.64,28.84,28.19,28.64,106664,0.0,1.0
2022-02-04,28.51,28.82,28.45,28.8,145489,28.51,28.82,28.45,28.8,145489,0.0,1.0
2022-02-07,27.55,28.61,27.5,28.61,135311,27.55,28.61,27.5,28.61,135311,0.0,1.0
2022-02-08,27.59,27.73,27.26,27.55,69925,27.59,27.73,27.26,27.55,69925,0.0,1.0
2022-02-09,27.49,27.89,27.12,27.66,72226,27.49,27.89,27.12,27.66,72226,0.0,1.0
2022-02-10,27.5,27.97,27.14,27.38,88738,27.5,27.97,27.14,27.38,88738,0.0,1.0
2022-02-11,27.1,27.6,26.89,27.46,59337,27.1,27.6,26.89,27.46,59337,0.0,1.0
2022-02-14,26.6,27.31,26.435,27.05,71912,26.6,27.31,26.435,27.05,71912,0.0,1.0
2022-02-15,27.49,27.6,26.54,26.93,63947,27.49,27.6,26.54,26.93,63947,0.0,1.0
2022-02-16,28.6,28.74,27.57,27.57,45785,28.6,28.74,27.57,27.57,45785,0.0,1.0
2022-02-17,28.71,28.83,28.0187,28.27,61656,28.71,28.83,28.0187,28.27,61656,0.0,1.0
2022-02-18,28.87,29.27,28.61,28.61,53522,28.87,29.27,28.61,28.61,53522,0.0,1.0
2022-02-22,27.93,28.88,25.99,28.88,98866,27.93,28.88,25.99,28.88,98866,0.0,1.0
2022-02-23,27.96,28.23,27.53,28.22,97879,27.96,28.23,27.53,28.22,97879,0.0,1.0
2022-02-24,27.98,28.04,26.99,27.46,99624,27.98,28.04,26.99,27.46,99624,0.0,1.0
2022-02-25,28.44,28.6,27.86,28.17,53617,28.44,28.6,27.86,28.17,53617,0.0,1.0
2022-02-28,28.71,28.87,28.1,28.13,69216,28.71,28.87,28.1,28.13,69216,0.0,1.0
2022-03-01,28.07,28.65,27.73,28.65,68739,28.07,28.65,27.73,28.65,68739,0.0,1.0
2022-03-02,29.82,29.92,27.985,28.27,42383,29.82,29.92,27.985,28.27,42383,0.0,1.0
2022-03-03,29.51,30.215,29.22,29.87,50184,29.51,30.215,29.22,29.87,50184,0.0,1.0
2022-03-04,29.78,29.9,28.7,29.16,38081,29.78,29.9,28.7,29.16,38081,0.0,1.0
2022-03-07,30.48,30.81,29.61,30.0,94839,30.48,30.81,29.61,30.0,94839,0.0,1.0
2022-03-08,31.45,32.54,30.53,30.53,121334,31.45,32.54,30.53,30.53,121334,0.0,1.0
2022-03-09,30.92,32.05,30.24,31.58,48979,30.92,32.05,30.24,31.58,48979,0.0,1.0
2022-03-10,31.22,31.39,30.6,30.65,26413,31.22,31.39,30.6,30.65,26413,0.0,1.0
2022-03-11,31.15,32.31,31.15,31.32,34408,31.15,32.31,31.15,31.32,34408,0.0,1.0
2022-03-14,31.06,31.59,30.92,31.42,60202,31.06,31.59,30.92,31.42,60202,0.0,1.0
2022-03-15,30.1,31.08,29.6801,31.01,62943,30.1,31.08,29.6801,31.01,62943,0.0,1.0
2022-03-16,29.79,30.98,29.38,30.47,73640,29.79,30.98,29.38,30.47,73640,0.0,1.0
2022-03-17,31.36,31.37,29.555,29.8,76005,31.36,31.37,29.555,29.8,76005,0.0,1.0
2022-03-18,30.72,31.26,30.38,31.26,142002,30.72,31.26,30.38,31.26,142002,0.0,1.0
2022-03-21,30.86,31.25,30.34,30.74,54620,30.86,31.25,30.34,30.74,54620,0.0,1.0
2022-03-22,30.04,31.51,29.92,31.07,61519,30.04,31.51,29.92,31.07,61519,0.0,1.0
2022-03-23,30.1,30.29,29.53,30.0,91121,30.1,30.29,29.53,30.0,91121,0.0,1.0
2022-03-24,31.28,31.32,30.29,30.29,73884,31.28,31.32,30.29,30.29,73884,0.0,1.0
2022-03-25,28.65,31.5,27.9201,31.5,124832,28.65,31.5,27.9201,31.5,124832,0.0,1.0
2022-03-28,27.11,28.41,27.1,28.34,80748,27.11,28.41,27.1,28.34,80748,0.0,1.0
2022-03-29,28.0,28.4285,26.86,26.86,122131,28.0,28.4285,26.86,26.86,122131,0.0,1.0
2022-03-30,27.32,28.9999,27.26,28.12,77490,27.32,28.9999,27.26,28.12,77490,0.0,1.0
2022-03-31,27.09,27.82,26.94,27.11,109734,27.09,27.82,26.94,27.11,109734,0.0,1.0
2022-04-01,27.53,27.8,26.865,27.2,71227,27.53,27.8,26.865,27.2,71227,0.0,1.0
2022-04-04,27.2,27.39,26.75,27.3777,47190,27.2,27.39,26.75,27.3777,47190,0.0,1.0
2022-04-05,26.74,27.46,26.63,27.02,64105,26.74,27.46,26.63,27.02,64105,0.0,1.0
2022-04-06,25.97,26.82,25.93,26.56,58847,25.97,26.82,25.93,26.56,58847,0.0,1.0
2022-04-07,25.5,25.95,25.14,25.95,40246,25.5,25.95,25.14,25.95,40246,0.0,1.0
2022-04-08,25.07,26.615,25.02,25.63,39444,25.07,26.615,25.02,25.63,39444,0.0,1.0
2022-04-11,24.55,25.31,24.09,24.87,46549,24.55,25.31,24.09,24.87,46549,0.0,1.0
2022-04-12,24.72,25.38,24.605,24.92,47487,24.72,25.38,24.605,24.92,47487,0.0,1.0
2022-04-13,25.36,25.62,24.89,24.89,46920,25.36,25.62,24.89,24.89,46920,0.0,1.0
2022-04-14,25.13,25.65,22.87,25.41,42982,25.13,25.65,22.87,25.41,42982,0.0,1.0
2022-04-18,26.1,26.41,24.546,25.14,126481,26.1,26.41,24.546,25.14,126481,0.0,1.0
2022-04-19,26.04,26.555,25.775,26.555,93271,26.04,26.555,25.775,26.555,93271,0.0,1.0
2022-04-20,25.98,26.61,25.93,26.32,31624,25.98,26.61,25.93,26.32,31624,0.0,1.0
2022-04-21,25.63,26.51,25.49,26.11,49132,25.63,26.51,25.49,26.11,49132,0.0,1.0
2022-04-22,25.0,25.89,24.82,25.53,30805,25.0,25.89,24.82,25.53,30805,0.0,1.0
2022-04-25,24.23,24.67,23.92,24.67,53095,24.23,24.67,23.92,24.67,53095,0.0,1.0
2022-04-26,23.41,23.98,23.28,23.98,47725,23.41,23.98,23.28,23.98,47725,0.0,1.0
2022-04-27,23.16,23.96,22.905,23.37,49936,23.16,23.96,22.905,23.37,49936,0.0,1.0
2022-04-28,24.17,24.36,22.73,23.44,51238,24.17,24.36,22.73,23.44,51238,0.0,1.0
2022-04-29,23.63,24.24,23.33,24.01,57357,23.63,24.24,23.33,24.01,57357,0.0,1.0
2022-05-02,23.48,24.17,22.75,23.43,70031,23.48,24.17,22.75,23.43,70031,0.0,1.0
2022-05-03,23.66,23.91,23.17,23.6,105047,23.66,23.91,23.17,23.6,105047,0.0,1.0
2022-05-04,24.21,24.24,23.16,23.84,90296,24.21,24.24,23.16,23.84,90296,0.0,1.0
2022-05-05,23.7,24.11,23.1,24.02,54480,23.7,24.11,23.1,24.02,54480,0.0,1.0
2022-05-06,23.05,23.86,22.72,23.405,66640,23.05,23.86,22.72,23.405,66640,0.0,1.0
2022-05-09,22.22,23.029,22.09,22.66,66529,22.22,23.029,22.09,22.66,66529,0.0,1.0
2022-05-10,23.49,24.27,22.33,22.33,130933,23.49,24.27,22.33,22.33,130933,0.0,1.0
2022-05-11,25.96,26.08,23.7,23.7,128342,25.96,26.08,23.7,23.7,128342,0.0,1.0
2022-05-12,25.73,26.15,24.99,25.71,119647,25.73,26.15,24.99,25.71,119647,0.0,1.0
2022-05-13,26.03,26.14,25.29,25.83,114711,26.03,26.14,25.29,25.83,114711,0.0,1.0
2022-05-16,28.38,28.67,25.72,25.72,186917,28.38,28.67,25.72,25.72,186917,0.0,1.0
2022-05-17,29.66,29.75,28.85,28.9,201604,29.66,29.75,28.85,28.9,201604,0.0,1.0
2022-05-18,29.8,30.67,29.27,29.81,145948,29.8,30.67,29.27,29.81,145948,0.0,1.0
2022-05-19,28.4,29.74,28.33,29.62,92343,28.4,29.74,28.33,29.62,92343,0.0,1.0
2022-05-20,28.22,28.61,27.51,28.61,81684,28.22,28.61,27.51,28.61,81684,0.0,1.0
2022-05-23,29.06,29.47,28.315,28.55,140441,29.06,29.47,28.315,28.55,140441,0.0,1.0
2022-05-24,29.17,29.29,28.0501,28.96,96595,29.17,29.29,28.0501,28.96,96595,0.0,1.0
2022-05-25,29.74,29.96,29.17,29.17,64493,29.74,29.96,29.17,29.17,64493,0.0,1.0
2022-05-26,29.85,30.33,29.53,30.0,68055,29.85,30.33,29.53,30.0,68055,0.0,1.0
2022-05-27,30.5,30.6,29.78,29.8,99549,30.5,30.6,29.78,29.8,99549,0.0,1.0
2022-05-31,30.68,31.36,30.0,30.63,163846,30.68,31.36,30.0,30.63,163846,0.0,1.0
2022-06-01,31.17,31.41,30.06,30.99,79081,31.17,31.41,30.06,30.99,79081,0.0,1.0
2022-06-02,30.45,31.4437,30.36,31.27,69660,30.45,31.4437,30.36,31.27,69660,0.0,1.0
2022-06-03,30.64,31.0322,30.29,30.29,111266,30.64,31.0322,30.29,30.29,111266,0.0,1.0
2022-06-06,32.1,32.18,30.67,30.93,176825,32.1,32.18,30.67,30.93,176825,0.0,1.0
2022-06-07,31.99,32.5,31.51,31.84,69494,31.99,32.5,31.51,31.84,69494,0.0,1.0
2022-06-08,31.98,32.09,31.47,31.86,80727,31.98,32.09,31.47,31.86,80727,0.0,1.0
2022-06-09,31.7,32.13,31.485,31.65,70965,31.7,32.13,31.485,31.65,70965,0.0,1.0
2022-06-10,30.19,31.47,29.97,31.23,69370,30.19,31.47,29.97,31.23,69370,0.0,1.0
2022-06-13,30.0,30.57,28.91,29.47,104948,30.0,30.57,28.91,29.47,104948,0.0,1.0
2022-06-14,29.95,31.3399,29.55,30.14,89854,29.95,31.3399,29.55,30.14,89854,0.0,1.0
2022-06-15,29.54,31.6117,29.02,30.1,94441,29.54,31.6117,29.02,30.1,94441,0.0,1.0
2022-06-16,27.77,29.81,27.63,28.95,111573,27.77,29.81,27.63,28.95,111573,0.0,1.0
2022-06-17,28.15,28.42,27.45,27.48,223323,28.15,28.42,27.45,27.48,223323,0.0,1.0
2022-06-21,29.19,29.4725,28.095,28.45,90376,29.19,29.4725,28.095,28.45,90376,0.0,1.0
2022-06-22,28.47,29.09,28.11,28.66,56861,28.47,29.09,28.11,28.66,56861,0.0,1.0
2022-06-23,28.35,28.66,27.545,28.66,74380,28.35,28.66,27.545,28.66,74380,0.0,1.0
2022-06-24,29.86,30.03,27.72,28.37,355708,29.86,30.03,27.72,28.37,355708,0.0,1.0
2022-06-27,31.03,31.18,29.93,30.11,72846,31.03,31.18,29.93,30.11,72846,0.0,1.0
2022-06-28,30.37,31.62,30.19,31.5,63465,30.37,31.62,30.19,31.5,63465,0.0,1.0
2022-06-29,30.31,30.73,30.03,30.73,214717,30.31,30.73,30.03,30.73,214717,0.0,1.0
2022-06-30,30.63,30.78,29.8001,30.26,116607,30.63,30.78,29.8001,30.26,116607,0.0,1.0
2022-07-01,31.27,31.4906,30.18,30.65,61116,31.27,31.4906,30.18,30.65,61116,0.0,1.0
2022-07-05,30.07,31.05,29.6,30.98,88944,30.07,31.05,29.6,30.98,88944,0.0,1.0
2022-07-06,29.33,30.0,28.34,29.8,66454,29.33,30.0,28.34,29.8,66454,0.0,1.0
2022-07-07,30.13,30.23,29.57,29.57,52245,30.13,30.23,29.57,29.57,52245,0.0,1.0
2022-07-08,30.21,30.355,29.89,30.18,45187,30.21,30.355,29.89,30.18,45187,0.0,1.0
2022-07-11,30.58,30.7,28.55,29.76,99509,30.58,30.7,28.55,29.76,99509,0.0,1.0
2022-07-12,30.05,31.1,30.05,30.41,132668,30.05,31.1,30.05,30.41,132668,0.0,1.0
2022-07-13,29.7,29.93,29.07,29.85,69858,29.7,29.93,29.07,29.85,69858,0.0,1.0
2022-07-14,29.41,29.478,28.7959,29.15,39319,29.41,29.478,28.7959,29.15,39319,0.0,1.0
2022-07-15,30.21,30.36,29.395,29.9,46387,30.21,30.36,29.395,29.9,46387,0.0,1.0
2022-07-18,30.07,30.8,29.95,30.45,125722,30.07,30.8,29.95,30.45,125722,0.0,1.0
2022-07-19,31.89,32.025,30.37,30.45,83717,31.89,32.025,30.37,30.45,83717,0.0,1.0
2022-07-20,31.41,31.75,31.19,31.68,77287,31.41,31.75,31.19,31.68,77287,0.0,1.0
2022-07-21,31.51,31.58,30.8,31.12,45843,31.51,31.58,30.8,31.12,45843,0.0,1.0
2022-07-22,31.17,31.7,30.97,31.64,83174,31.17,31.7,30.97,31.64,83174,0.0,1.0
2022-07-25,31.53,32.2489,31.315,31.49,135957,31.53,32.2489,31.315,31.49,135957,0.0,1.0
2022-07-26,32.49,33.3799,31.7,31.7,101761,32.49,33.3799,31.7,31.7,101761,0.0,1.0
2022-07-27,33.26,33.47,32.35,32.55,81342,33.26,33.47,32.35,32.55,81342,0.0,1.0
2022-07-28,33.18,33.77,32.73,33.01,83364,33.18,33.77,32.73,33.01,83364,0.0,1.0
2022-07-29,34.0,34.1434,33.2,33.32,85534,34.0,34.1434,33.2,33.32,85534,0.0,1.0
2022-08-01,33.02,33.95,32.69,33.82,109496,33.02,33.95,32.69,33.82,109496,0.0,1.0
2022-08-02,32.5,33.17,32.38,33.17,53965,32.5,33.17,32.38,33.17,53965,0.0,1.0
2022-08-03,32.86,32.99,32.1201,32.62,138261,32.86,32.99,32.1201,32.62,138261,0.0,1.0
2022-08-04,34.05,34.11,32.7,32.7,116872,34.05,34.11,32.7,32.7,116872,0.0,1.0
2022-08-05,34.23,34.74,33.93,34.0,93839,34.23,34.74,33.93,34.0,93839,0.0,1.0
2022-08-08,31.85,34.605,31.74,34.23,112800,31.85,34.605,31.74,34.23,112800,0.0,1.0
2022-08-09,28.51,31.62,26.94,31.62,309686,28.51,31.62,26.94,31.62,309686,0.0,1.0
2022-08-10,28.17,29.62,28.15,28.85,96687,28.17,29.62,28.15,28.85,96687,0.0,1.0
2022-08-11,27.9,28.96,27.83,28.22,61236,27.9,28.96,27.83,28.22,61236,0.0,1.0
2022-08-12,28.45,29.0,27.43,27.9,110803,28.45,29.0,27.43,27.9,110803,0.0,1.0
2022-08-15,28.2,28.29,27.5961,27.89,76926,28.2,28.29,27.5961,27.89,76926,0.0,1.0
2022-08-16,28.72,28.8,28.1,28.34,80702,28.72,28.8,28.1,28.34,80702,0.0,1.0
2022-08-17,28.54,28.82,28.12,28.46,70131,28.54,28.82,28.12,28.46,70131,0.0,1.0
2022-08-18,29.14,29.16,28.5,28.84,69866,29.14,29.16,28.5,28.84,69866,0.0,1.0
2022-08-19,28.58,28.92,27.97,28.78,95147,28.58,28.92,27.97,28.78,95147,0.0,1.0
2022-08-22,28.02,28.43,27.62,28.43,49303,28.02,28.43,27.62,28.43,49303,0.0,1.0
2022-08-23,27.8,28.54,27.76,28.07,64036,27.8,28.54,27.76,28.07,64036,0.0,1.0
2022-08-24,27.79,28.18,27.5,27.53,55318,27.79,28.18,27.5,27.53,55318,0.0,1.0
2022-08-25,28.33,28.535,27.7,27.82,75943,28.33,28.535,27.7,27.82,75943,0.0,1.0
2022-08-26,27.96,28.82,27.91,28.5,106150,27.96,28.82,27.91,28.5,106150,0.0,1.0
2022-08-29,27.53,27.965,27.45,27.87,53626,27.53,27.965,27.45,27.87,53626,0.0,1.0
2022-08-30,26.7,27.68,26.51,27.68,55779,26.7,27.68,26.51,27.68,55779,0.0,1.0
2022-08-31,26.58,27.1661,25.8217,26.69,177481,26.58,27.1661,25.8217,26.69,177481,0.0,1.0
2022-09-01,26.59,26.8957,26.15,26.33,126249,26.59,26.8957,26.15,26.33,126249,0.0,1.0
2022-09-02,26.7,27.52,26.52,26.94,130659,26.7,27.52,26.52,26.94,130659,0.0,1.0
2022-09-06,26.77,26.935,26.42,26.67,107251,26.77,26.935,26.42,26.67,107251,0.0,1.0
2022-09-07,26.38,26.73,25.8731,26.56,81173,26.38,26.73,25.8731,26.56,81173,0.0,1.0
2022-09-08,26.33,26.525,25.45,26.32,100763,26.33,26.525,25.45,26.32,100763,0.0,1.0
2022-09-09,26.59,27.115,26.46,26.54,69161,26.59,27.115,26.46,26.54,69161,0.0,1.0
2022-09-12,27.1,27.225,25.8,26.87,76153,27.1,27.225,25.8,26.87,76153,0.0,1.0
2022-09-13,25.91,26.83,25.49,26.56,129946,25.91,26.83,25.49,26.56,129946,0.0,1.0
2022-09-14,26.66,26.67,25.88,25.88,106861,26.66,26.67,25.88,25.88,106861,0.0,1.0
2022-09-15,26.44,26.87,25.8241,26.5,84400,26.44,26.87,25.8241,26.5,84400,0.0,1.0
2022-09-16,26.44,26.5,25.68,26.21,443216,26.44,26.5,25.68,26.21,443216,0.0,1.0
2022-09-19,25.96,26.86,25.96,26.38,66889,25.96,26.86,25.96,26.38,66889,0.0,1.0
2022-09-20,25.94,25.95,25.1,25.87,67354,25.94,25.95,25.1,25.87,67354,0.0,1.0
2022-09-21,25.6,26.34,25.6,26.13,62672,25.6,26.34,25.6,26.13,62672,0.0,1.0
2022-09-22,24.64,25.5,24.64,25.35,50785,24.64,25.5,24.64,25.35,50785,0.0,1.0
2022-09-23,24.19,24.29,23.54,24.29,87887,24.19,24.29,23.54,24.29,87887,0.0,1.0
2022-09-26,24.01,24.39,23.7,24.12,71821,24.01,24.39,23.7,24.12,71821,0.0,1.0
2022-09-27,23.72,24.395,23.65,24.16,88017,23.72,24.395,23.65,24.16,88017,0.0,1.0
2022-09-28,23.97,24.21,23.5,23.63,43863,23.97,24.21,23.5,23.63,43863,0.0,1.0
2022-09-29,23.7,23.7,23.14,23.63,42715,23.7,23.7,23.14,23.63,42715,0.0,1.0
2022-09-30,23.68,24.36,23.42,23.68,56369,23.68,24.36,23.42,23.68,56369,0.0,1.0
2022-10-03,24.99,25.22,23.44,23.97,92888,24.99,25.22,23.44,23.97,92888,0.0,1.0
2022-10-04,25.69,25.81,25.25,25.25,51127,25.69,25.81,25.25,25.25,51127,0.0,1.0
2022-10-05,25.74,25.8,24.8025,25.27,44008,25.74,25.8,24.8025,25.27,44008,0.0,1.0
2022-10-06,25.6,26.34,25.515,26.34,28931,25.6,26.34,25.515,26.34,28931,0.0,1.0
2022-10-07,24.97,25.81,24.85,25.31,30663,24.97,25.81,24.85,25.31,30663,0.0,1.0
2022-10-10,25.14,25.415,24.98,25.25,40708,25.14,25.415,24.98,25.25,40708,0.0,1.0
2022-10-11,25.26,25.58,23.2581,24.92,44496,25.26,25.58,23.2581,24.92,44496,0.0,1.0
2022-10-12,24.62,25.36,24.6,25.14,42402,24.62,25.36,24.6,25.14,42402,0.0,1.0
2022-10-13,25.05,25.27,23.65,24.14,76200,25.05,25.27,23.65,24.14,76200,0.0,1.0
2022-10-14,24.59,25.095,24.4,25.05,70791,24.59,25.095,24.4,25.05,70791,0.0,1.0
2022-10-17,25.44,25.59,24.86,24.86,57395,25.44,25.59,24.86,24.86,57395,0.0,1.0
2022-10-18,25.64,25.98,25.4201,25.71,62252,25.64,25.98,25.4201,25.71,62252,0.0,1.0
2022-10-19,25.93,25.93,25.41,25.54,46872,25.93,25.93,25.41,25.54,46872,0.0,1.0
2022-10-20,25.33,25.96,24.87,25.84,67232,25.33,25.96,24.87,25.84,67232,0.0,1.0
2022-10-21,25.94,26.06,25.475,25.56,33722,25.94,26.06,25.475,25.56,33722,0.0,1.0
2022-10-24,26.34,26.55,25.7773,25.97,31374,26.34,26.55,25.7773,25.97,31374,0.0,1.0
2022-10-25,26.66,27.015,26.39,26.39,59104,26.66,27.015,26.39,26.39,59104,0.0,1.0
2022-10-26,26.96,27.31,26.1961,26.86,62350,26.96,27.31,26.1961,26.86,62350,0.0,1.0
2022-10-27,27.23,27.75,27.13,27.29,45513,27.23,27.75,27.13,27.29,45513,0.0,1.0
2022-10-28,28.1,28.14,27.37,27.43,63406,28.1,28.14,27.37,27.43,63406,0.0,1.0
2022-10-31,28.61,28.821,27.45,27.85,88121,28.61,28.821,27.45,27.85,88121,0.0,1.0
2022-11-01,28.78,29.04,28.4301,28.98,68411,28.78,29.04,28.4301,28.98,68411,0.0,1.0
2022-11-02,28.39,29.82,28.27,28.63,89911,28.39,29.82,28.27,28.63,89911,0.0,1.0
2022-11-03,28.17,28.73,27.61,28.01,35005,28.17,28.73,27.61,28.01,35005,0.0,1.0
2022-11-04,29.15,29.15,28.38,28.39,44953,29.15,29.15,28.38,28.39,44953,0.0,1.0
2022-11-07,29.55,29.55,29.08,29.19,69124,29.55,29.55,29.08,29.19,69124,0.0,1.0
2022-11-08,30.11,30.18,29.47,29.79,67119,30.11,30.18,29.47,29.79,67119,0.0,1.0
2022-11-09,25.83,29.93,25.43,29.63,107437,25.83,29.93,25.43,29.63,107437,0.0,1.0
2022-11-10,27.41,28.15,26.35,26.35,59163,27.41,28.15,26.35,26.35,59163,0.0,1.0
2022-11-11,26.72,28.29,26.52,27.28,68981,26.72,28.29,26.52,27.28,68981,0.0,1.0
2022-11-14,26.72,27.04,26.0326,26.41,53394,26.72,27.04,26.0326,26.41,53394,0.0,1.0
2022-11-15,26.18,27.13,26.11,27.06,48539,26.18,27.13,26.11,27.06,48539,0.0,1.0
2022-11-16,25.97,26.51,25.65,26.0,156269,25.97,26.51,25.65,26.0,156269,0.0,1.0
2022-11-17,26.1,26.11,25.287,25.87,76433,26.1,26.11,25.287,25.87,76433,0.0,1.0
2022-11-18,26.74,27.085,26.25,26.62,47900,26.74,27.085,26.25,26.62,47900,0.0,1.0
2022-11-21,26.65,26.98,26.46,26.49,39565,26.65,26.98,26.46,26.49,39565,0.0,1.0
2022-11-22,26.82,27.05,26.1293,26.1293,19981,26.82,27.05,26.1293,26.1293,19981,0.0,1.0
2022-11-23,26.36,27.205,26.26,26.82,20282,26.36,27.205,26.26,26.82,20282,0.0,1.0
2022-11-25,26.17,26.76,26.17,26.76,9212,26.17,26.76,26.17,26.76,9212,0.0,1.0
2022-11-28,25.19,26.01,25.15,26.01,56846,25.19,26.01,25.15,26.01,56846,0.0,1.0
2022-11-29,25.29,25.5,25.02,25.33,61883,25.29,25.5,25.02,25.33,61883,0.0,1.0
2022-11-30,25.83,25.85,24.6901,25.44,79596,25.83,25.85,24.6901,25.44,79596,0.0,1.0
2022-12-01,26.11,26.21,25.39,25.83,44860,26.11,26.21,25.39,25.83,44860,0.0,1.0
2022-12-02,26.54,26.83,25.69,26.0,49576,26.54,26.83,25.69,26.0,49576,0.0,1.0
2022-12-05,26.13,26.7,25.41,26.25,68793,26.13,26.7,25.41,26.25,68793,0.0,1.0
2022-12-06,26.0,26.93,25.69,26.19,81292,26.0,26.93,25.69,26.19,81292,0.0,1.0
2022-12-07,25.43,26.29,25.38,25.8,31801,25.43,26.29,25.38,25.8,31801,0.0,1.0
2022-12-08,25.76,26.18,25.6,25.6,32723,25.76,26.18,25.6,25.6,32723,0.0,1.0
2022-12-09,25.18,25.77,25.14,25.5,22075,25.18,25.77,25.14,25.5,22075,0.0,1.0
2022-12-12,25.9,26.05,25.41,25.41,48875,25.9,26.05,25.41,25.41,48875,0.0,1.0
2022-12-13,26.71,26.795,26.15,26.64,67970,26.71,26.795,26.15,26.64,67970,0.0,1.0
2022-12-14,27.09,27.595,26.63,26.83,77760,27.09,27.595,26.63,26.83,77760,0.0,1.0
2022-12-15,26.66,29.43,26.175,27.19,123055,26.66,29.43,26.175,27.19,123055,0.0,1.0
2022-12-16,27.94,28.6,26.2,26.2,391738,27.94,28.6,26.2,26.2,391738,0.0,1.0
2022-12-19,26.86,27.7,25.8,27.7,76800,26.86,27.7,25.8,27.7,76800,0.0,1.0
2022-12-20,27.66,27.86,26.27,26.84,43204,27.66,27.86,26.27,26.84,43204,0.0,1.0
2022-12-21,27.47,28.08,26.63,27.71,68031,27.47,28.08,26.63,27.71,68031,0.0,1.0
2022-12-22,27.28,27.36,26.9,27.29,43076,27.28,27.36,26.9,27.29,43076,0.0,1.0
2022-12-23,27.9,27.99,27.26,27.26,29164,27.9,27.99,27.26,27.26,29164,0.0,1.0
2022-12-27,27.89,28.18,27.445,27.81,60070,27.89,28.18,27.445,27.81,60070,0.0,1.0
2022-12-28,26.94,28.16,26.85,27.89,56868,26.94,28.16,26.85,27.89,56868,0.0,1.0
2022-12-29,27.56,27.99,26.88,27.09,62996,27.56,27.99,26.88,27.09,62996,0.0,1.0
2022-12-30,27.55,27.75,27.42,27.49,85525,27.55,27.75,27.42,27.49,85525,0.0,1.0
2023-01-03,27.14,27.74,27.03,27.7,89453,27.14,27.74,27.03,27.7,89453,0.0,1.0
2023-01-04,27.75,28.1,27.27,27.36,56546,27.75,28.1,27.27,27.36,56546,0.0,1.0
2023-01-05,27.77,27.78,27.16,27.72,41253,27.77,27.78,27.16,27.72,41253,0.0,1.0
2023-01-06,28.7,28.96,28.12,28.18,54613,28.7,28.96,28.12,28.18,54613,0.0,1.0
2023-01-09,28.74,29.315,28.64,28.79,36795,28.74,29.315,28.64,28.79,36795,0.0,1.0
2023-01-10,29.34,29.465,28.7,28.71,41057,29.34,29.465,28.7,28.71,41057,0.0,1.0
2023-01-11,29.3,29.78,29.255,29.36,35176,29.3,29.78,29.255,29.36,35176,0.0,1.0
2023-01-12,30.11,30.22,29.5101,29.565,41052,30.11,30.22,29.5101,29.565,41052,0.0,1.0
2023-01-13,30.23,31.55,29.95,29.95,40930,30.23,31.55,29.95,29.95,40930,0.0,1.0
2023-01-17,29.79,30.125,29.67,30.08,80999,29.79,30.125,29.67,30.08,80999,0.0,1.0
2023-01-18,29.35,29.97,29.17,29.8,37366,29.35,29.97,29.17,29.8,37366,0.0,1.0
2023-01-19,29.16,29.205,28.8,29.01,51266,29.16,29.205,28.8,29.01,51266,0.0,1.0
2023-01-20,29.0,29.38,28.97,29.26,46114,29.0,29.38,28.97,29.26,46114,0.0,1.0
2023-01-23,29.01,29.495,28.65,28.95,54254,29.01,29.495,28.65,28.95,54254,0.0,1.0
2023-01-24,29.19,29.425,28.66,28.66,26244,29.19,29.425,28.66,28.66,26244,0.0,1.0
2023-01-25,29.42,29.5,28.88,28.88,19022,29.42,29.5,28.88,28.88,19022,0.0,1.0
2023-01-26,29.81,30.02,29.56,29.79,23734,29.81,30.02,29.56,29.79,23734,0.0,1.0
2023-01-27,29.6,29.94,29.47,29.8,27443,29.6,29.94,29.47,29.8,27443,0.0,1.0
2023-01-30,29.39,29.935,29.35,29.47,26098,29.39,29.935,29.35,29.47,26098,0.0,1.0
2023-01-31,30.3,30.39,29.37,29.37,106491,30.3,30.39,29.37,29.37,106491,0.0,1.0
2023-02-01,30.56,31.0,30.1,30.29,48542,30.56,31.0,30.1,30.29,48542,0.0,1.0
2023-02-02,31.0,31.25,30.81,30.88,62863,31.0,31.25,30.81,30.88,62863,0.0,1.0
2023-02-03,31.12,31.4125,30.81,31.03,112126,31.12,31.4125,30.81,31.03,112126,0.0,1.0
2023-02-06,30.98,31.27,30.435,30.98,41144,30.98,31.27,30.435,30.98,41144,0.0,1.0
2023-02-07,31.0,31.1,30.58,30.81,56667,31.0,31.1,30.58,30.81,56667,0.0,1.0
2023-02-08,30.74,31.2,30.61,30.91,26958,30.74,31.2,30.61,30.91,26958,0.0,1.0
2023-02-09,30.32,31.04,30.2,31.04,48117,30.32,31.04,30.2,31.04,48117,0.0,1.0
2023-02-10,30.7,30.78,29.96,30.22,24532,30.7,30.78,29.96,30.22,24532,0.0,1.0
2023-02-13,30.89,31.0,30.5038,30.69,18482,30.89,31.0,30.5038,30.69,18482,0.0,1.0
2023-02-14,30.41,30.82,30.28,30.82,50743,30.41,30.82,30.28,30.82,50743,0.0,1.0
2023-02-15,30.3,30.48,29.54,30.17,28745,30.3,30.48,29.54,30.17,28745,0.0,1.0
2023-02-16,30.1,30.34,29.83,29.95,40184,30.1,30.34,29.83,29.95,40184,0.0,1.0
2023-02-17,29.91,30.18,28.4551,30.18,33714,29.91,30.18,28.4551,30.18,33714,0.0,1.0
2023-02-21,28.47,29.62,28.39,29.53,48836,28.47,29.62,28.39,29.53,48836,0.0,1.0
2023-02-22,28.95,29.3,28.5,29.2321,45995,28.95,29.3,28.5,29.2321,45995,0.0,1.0
2023-02-23,29.56,29.58,28.98,29.11,40384,29.56,29.58,28.98,29.11,40384,0.0,1.0
2023-02-24,29.15,29.41,28.903,29.09,39245,29.15,29.41,28.903,29.09,39245,0.0,1.0
2023-02-27,29.25,29.8,29.11,29.6,27007,29.25,29.8,29.11,29.6,27007,0.0,1.0
2023-02-28,28.91,29.29,28.9,29.17,66703,28.91,29.29,28.9,29.17,66703,0.0,1.0
2023-03-01,29.69,29.705,28.5653,28.83,50782,29.69,29.705,28.5653,28.83,50782,0.0,1.0
2023-03-02,30.15,30.15,29.1488,29.56,23924,30.15,30.15,29.1488,29.56,23924,0.0,1.0
2023-03-03,30.06,30.29,29.74,30.29,55792,30.06,30.29,29.74,30.29,55792,0.0,1.0
2023-03-06,29.25,30.33,28.74,30.19,119919,29.25,30.33,28.74,30.19,119919,0.0,1.0
2023-03-07,29.41,29.53,28.91,29.23,58097,29.41,29.53,28.91,29.23,58097,0.0,1.0
2023-03-08,29.07,29.64,28.87,29.5,41998,29.07,29.64,28.87,29.5,41998,0.0,1.0
2023-03-09,28.62,29.14,28.13,29.01,48752,28.62,29.14,28.13,29.01,48752,0.0,1.0
2023-03-10,27.48,28.4,27.27,28.4,70816,27.48,28.4,27.27,28.4,70816,0.0,1.0
2023-03-13,25.9,27.05,25.74,27.05,55143,25.9,27.05,25.74,27.05,55143,0.0,1.0
2023-03-14,26.85,27.18,26.55,26.55,57190,26.85,27.18,26.55,26.55,57190,0.0,1.0
2023-03-15,25.92,26.205,24.98,26.15,81613,25.92,26.205,24.98,26.15,81613,0.0,1.0
2023-03-16,26.11,26.425,25.021,25.45,65870,26.11,26.425,25.021,25.45,65870,0.0,1.0
2023-03-17,25.45,26.04,25.14,25.78,304090,25.45,26.04,25.14,25.78,304090,0.0,1.0
2023-03-20,25.75,26.765,25.75,25.89,114599,25.75,26.765,25.75,25.89,114599,0.0,1.0
2023-03-21,26.59,27.6693,26.16,26.32,199538,26.59,27.6693,26.16,26.32,199538,0.0,1.0
2023-03-22,26.39,27.11,26.3,26.73,96042,26.39,27.11,26.3,26.73,96042,0.0,1.0
2023-03-23,26.23,26.78,26.04,26.48,78604,26.23,26.78,26.04,26.48,78604,0.0,1.0
2023-03-24,26.45,26.56,25.13,25.52,71545,26.45,26.56,25.13,25.52,71545,0.0,1.0
2023-03-27,27.43,27.67,26.75,26.9,76448,27.43,27.67,26.75,26.9,76448,0.0,1.0
2023-03-28,27.61,28.08,27.24,27.4,109393,27.61,28.08,27.24,27.4,109393,0.0,1.0
2023-03-29,26.83,27.92,26.77,27.92,120653,26.83,27.92,26.77,27.92,120653,0.0,1.0
2023-03-30,26.69,27.06,26.47,27.0,97648,26.69,27.06,26.47,27.0,97648,0.0,1.0
2023-03-31,26.92,27.02,26.42,26.92,127314,26.92,27.02,26.42,26.92,127314,0.0,1.0
2023-04-03,27.35,27.44,26.79,27.0,168711,27.35,27.44,26.79,27.0,168711,0.0,1.0
2023-04-04,26.44,27.73,26.21,27.53,88014,26.44,27.73,26.21,27.53,88014,0.0,1.0
2023-04-05,26.5,26.53,26.12,26.16,67845,26.5,26.53,26.12,26.16,67845,0.0,1.0
2023-04-06,26.13,26.58,25.42,26.58,61607,26.13,26.58,25.42,26.58,61607,0.0,1.0
2023-04-10,26.48,27.05,26.15,26.15,81509,26.48,27.05,26.15,26.15,81509,0.0,1.0
2023-04-11,26.75,27.18,26.48,26.48,71785,26.75,27.18,26.48,26.48,71785,0.0,1.0
2023-04-12,26.68,27.4,26.58,27.05,123383,26.68,27.4,26.58,27.05,123383,0.0,1.0
2023-04-13,26.63,26.785,26.33,26.71,76656,26.63,26.785,26.33,26.71,76656,0.0,1.0
2023-04-14,26.16,27.15,26.01,26.72,123869,26.16,27.15,26.01,26.72,123869,0.0,1.0
2023-04-17,26.51,27.81,26.29,27.15,148893,26.51,27.81,26.29,27.15,148893,0.0,1.0
2023-04-18,25.4,26.9,25.38,26.73,76551,25.4,26.9,25.38,26.73,76551,0.0,1.0
2023-04-19,26.28,26.78,25.015,25.21,119132,26.28,26.78,25.015,25.21,119132,0.0,1.0
2023-04-20,26.22,26.6344,26.0,26.14,93220,26.22,26.6344,26.0,26.14,93220,0.0,1.0
2023-04-21,25.32,26.405,25.21,26.16,66487,25.32,26.405,25.21,26.16,66487,0.0,1.0
2023-04-24,25.11,25.45,25.045,25.14,42640,25.11,25.45,25.045,25.14,42640,0.0,1.0
2023-04-25,24.75,25.15,24.44,24.83,53935,24.75,25.15,24.44,24.83,53935,0.0,1.0
2023-04-26,24.52,24.74,24.19,24.55,70339,24.52,24.74,24.19,24.55,70339,0.0,1.0
2023-04-27,24.73,25.22,24.3,24.54,85534,24.73,25.22,24.3,24.54,85534,0.0,1.0
2023-04-28,25.2,25.78,24.65,24.65,104715,25.2,25.78,24.65,24.65,104715,0.0,1.0
2023-05-01,26.45,26.55,25.39,25.41,134677,26.45,26.55,25.39,25.41,134677,0.0,1.0
2023-05-02,26.28,26.33,25.59,26.31,74762,26.28,26.33,25.59,26.31,74762,0.0,1.0
2023-05-03,25.45,26.57,25.36,26.31,69206,25.45,26.57,25.36,26.31,69206,0.0,1.0
2023-05-04,24.07,25.3,23.9,25.26,51711,24.07,25.3,23.9,25.26,51711,0.0,1.0
2023-05-05,24.61,24.76,24.1,24.59,56352,24.61,24.76,24.1,24.59,56352,0.0,1.0
2023-05-08,24.46,25.925,24.08,24.81,36541,24.46,25.925,24.08,24.81,36541,0.0,1.0
2023-05-09,24.52,25.285,24.06,24.37,48082,24.52,25.285,24.06,24.37,48082,0.0,1.0
2023-05-10,23.61,25.22,22.06,25.22,104454,23.61,25.22,22.06,25.22,104454,0.0,1.0
2023-05-11,26.06,27.16,25.43,26.16,150477,26.06,27.16,25.43,26.16,150477,0.0,1.0
2023-05-12,27.62,27.63,26.1,26.1,137205,27.62,27.63,26.1,26.1,137205,0.0,1.0
2023-05-15,30.52,31.06,27.97,27.97,348282,30.52,31.06,27.97,27.97,348282,0.0,1.0
2023-05-16,29.79,30.495,29.3,30.35,154979,29.79,30.495,29.3,30.35,154979,0.0,1.0
2023-05-17,31.39,31.47,29.91,30.12,150053,31.39,31.47,29.91,30.12,150053,0.0,1.0
2023-05-18,31.97,32.235,30.91,31.34,129161,31.97,32.235,30.91,31.34,129161,0.0,1.0
2023-05-19,31.73,32.52,31.31,32.49,175249,31.73,32.52,31.31,32.49,175249,0.0,1.0
2023-05-22,32.01,32.27,31.64,31.99,122423,32.01,32.27,31.64,31.99,122423,0.0,1.0
2023-05-23,31.98,32.385,31.67,32.01,167684,31.98,32.385,31.67,32.01,167684,0.0,1.0
2023-05-24,31.99,32.38,31.51,31.96,152779,31.99,32.38,31.51,31.96,152779,0.0,1.0
2023-05-25,31.87,32.1525,31.5001,31.94,170582,31.87,32.1525,31.5001,31.94,170582,0.0,1.0
2023-05-26,32.52,32.78,31.98,31.99,151397,32.52,32.78,31.98,31.99,151397,0.0,1.0
2023-05-30,32.41,32.845,31.81,32.7,105465,32.41,32.845,31.81,32.7,105465,0.0,1.0
2023-05-31,31.97,32.27,31.3401,32.18,109665,31.97,32.27,31.3401,32.18,109665,0.0,1.0
2023-06-01,31.93,32.41,31.46,31.96,155245,31.93,32.41,31.46,31.96,155245,0.0,1.0
2023-06-02,33.75,34.05,32.28,32.43,222406,33.75,34.05,32.28,32.43,222406,0.0,1.0
2023-06-05,33.32,33.46,31.83,33.46,136106,33.32,33.46,31.83,33.46,136106,0.0,1.0
2023-06-06,33.81,34.17,33.08,33.3,224211,33.81,34.17,33.08,33.3,224211,0.0,1.0
2023-06-07,34.06,34.51,34.02,34.17,192853,34.06,34.51,34.02,34.17,192853,0.0,1.0
2023-06-08,35.38,35.44,33.76,33.93,161246,35.38,35.44,33.76,33.93,161246,0.0,1.0
2023-06-09,35.72,35.8093,35.0001,35.33,152248,35.72,35.8093,35.0001,35.33,152248,0.0,1.0
2023-06-12,35.93,36.1667,35.21,35.59,138631,35.93,36.1667,35.21,35.59,138631,0.0,1.0
2023-06-13,35.95,36.725,35.85,35.85,111305,35.95,36.725,35.85,35.85,111305,0.0,1.0
2023-06-14,35.56,36.07,35.36,36.0,143930,35.56,36.07,35.36,36.0,143930,0.0,1.0
2023-06-15,36.16,36.16,35.52,35.52,121426,36.16,36.16,35.52,35.52,121426,0.0,1.0
2023-06-16,35.95,36.635,35.63,36.36,675676,35.95,36.635,35.63,36.36,675676,0.0,1.0
2023-06-20,36.67,36.7,35.79,35.95,89119,36.67,36.7,35.79,35.95,89119,0.0,1.0
2023-06-21,36.3,36.99,36.25,36.38,73743,36.3,36.99,36.25,36.38,73743,0.0,1.0
2023-06-22,36.15,36.42,35.64,36.09,67921,36.15,36.42,35.64,36.09,67921,0.0,1.0
2023-06-23,36.2,36.29,35.59,35.59,217523,36.2,36.29,35.59,35.59,217523,0.0,1.0
2023-06-26,36.09,37.2,36.08,36.21,83518,36.09,37.2,36.08,36.21,83518,0.0,1.0
2023-06-27,36.2,36.55,36.02,36.14,47586,36.2,36.55,36.02,36.14,47586,0.0,1.0
2023-06-28,36.38,36.45,35.96,36.11,49421,36.38,36.45,35.96,36.11,49421,0.0,1.0
2023-06-29,36.88,37.08,36.3,36.3,75968,36.88,37.08,36.3,36.3,75968,0.0,1.0
2023-06-30,36.41,37.09,36.36,37.09,55653,36.41,37.09,36.36,37.09,55653,0.0,1.0
2023-07-03,37.35,37.45,36.44,36.5,63249,37.35,37.45,36.44,36.5,63249,0.0,1.0
2023-07-05,36.93,37.38,36.77,37.25,85753,36.93,37.38,36.77,37.25,85753,0.0,1.0
2023-07-06,36.41,36.88,36.04,36.75,121785,36.41,36.88,36.04,36.75,121785,0.0,1.0
2023-07-07,36.85,37.25,36.41,36.41,125188,36.85,37.25,36.41,36.41,125188,0.0,1.0
2023-07-10,37.14,37.31,36.75,36.75,94289,37.14,37.31,36.75,36.75,94289,0.0,1.0
2023-07-11,37.5,37.75,37.02,37.16,80172,37.5,37.75,37.02,37.16,80172,0.0,1.0
2023-07-12,37.69,37.98,37.2087,37.98,74754,37.69,37.98,37.2087,37.98,74754,0.0,1.0
2023-07-13,37.3,37.88,37.26,37.85,61281,37.3,37.88,37.26,37.85,61281,0.0,1.0
2023-07-14,37.32,37.5475,36.9,37.27,57003,37.32,37.5475,36.9,37.27,57003,0.0,1.0
2023-07-17,37.77,38.27,37.19,37.19,157135,37.77,38.27,37.19,37.19,157135,0.0,1.0
2023-07-18,37.75,38.35,37.27,37.77,56594,37.75,38.35,37.27,37.77,56594,0.0,1.0
2023-07-19,37.79,38.035,36.79,37.66,280105,37.79,38.035,36.79,37.66,280105,0.0,1.0
2023-07-20,39.34,39.89,37.88,37.88,463225,39.34,39.89,37.88,37.88,463225,0.0,1.0
2023-07-21,38.22,39.8184,37.74,39.77,139501,38.22,39.8184,37.74,39.77,139501,0.0,1.0
2023-07-24,38.75,39.3,38.23,38.35,107832,38.75,39.3,38.23,38.35,107832,0.0,1.0
2023-07-25,38.35,38.98,38.31,38.75,51973,38.35,38.98,38.31,38.75,51973,0.0,1.0
2023-07-26,38.13,38.81,38.0,38.46,50006,38.13,38.81,38.0,38.46,50006,0.0,1.0
2023-07-27,37.39,38.28,37.17,38.21,62465,37.39,38.28,37.17,38.21,62465,0.0,1.0
2023-07-28,37.99,38.3,37.65,37.72,95775,37.99,38.3,37.65,37.72,95775,0.0,1.0
2023-07-31,37.98,38.5941,37.895,38.2,76627,37.98,38.5941,37.895,38.2,76627,0.0,1.0
2023-08-01,38.31,38.42,37.4497,37.66,162374,38.31,38.42,37.4497,37.66,162374,0.0,1.0
2023-08-02,38.03,38.59,37.84,37.87,75174,38.03,38.59,37.84,37.87,75174,0.0,1.0
2023-08-03,37.23,37.9,37.035,37.78,62662,37.23,37.9,37.035,37.78,62662,0.0,1.0
2023-08-04,37.07,37.62,36.99,37.21,102774,37.07,37.62,36.99,37.21,102774,0.0,1.0
2023-08-07,37.87,38.16,36.77,37.08,85348,37.87,38.16,36.77,37.08,85348,0.0,1.0
2023-08-08,37.76,37.76,37.0465,37.51,78142,37.76,37.76,37.0465,37.51,78142,0.0,1.0
2023-08-09,32.08,33.82,28.7,32.5,436168,32.08,33.82,28.7,32.5,436168,0.0,1.0
2023-08-10,32.64,34.06,32.01,33.37,196660,32.64,34.06,32.01,33.37,196660,0.0,1.0
2023-08-11,33.24,33.85,32.29,32.54,115961,33.24,33.85,32.29,32.54,115961,0.0,1.0
2023-08-14,33.01,33.47,32.17,33.1,136447,33.01,33.47,32.17,33.1,136447,0.0,1.0
2023-08-15,33.57,33.799,32.63,32.8,106219,33.57,33.799,32.63,32.8,106219,0.0,1.0
2023-08-16,33.36,34.11,33.15,33.56,124529,33.36,34.11,33.15,33.56,124529,0.0,1.0
2023-08-17,33.57,33.97,33.27,33.42,107593,33.57,33.97,33.27,33.42,107593,0.0,1.0
2023-08-18,34.21,34.36,33.29,33.29,89724,34.21,34.36,33.29,33.29,89724,0.0,1.0
2023-08-21,34.13,34.7,33.88,34.28,122193,34.13,34.7,33.88,34.28,122193,0.0,1.0
2023-08-22,33.97,34.505,33.43,34.23,108858,33.97,34.505,33.43,34.23,108858,0.0,1.0
2023-08-23,34.9,35.03,33.9,33.9,70494,34.9,35.03,33.9,33.9,70494,0.0,1.0
2023-08-24,34.55,35.04,34.27,34.71,84538,34.55,35.04,34.27,34.71,84538,0.0,1.0
2023-08-25,35.1,35.44,34.44,34.57,62306,35.1,35.44,34.44,34.57,62306,0.0,1.0
2023-08-28,35.04,35.57,34.7805,35.31,62931,35.04,35.57,34.7805,35.31,62931,0.0,1.0
2023-08-29,35.68,35.72,34.8,34.93,65055,35.68,35.72,34.8,34.93,65055,0.0,1.0
2023-08-30,36.01,36.2,35.4284,35.59,113367,36.01,36.2,35.4284,35.59,113367,0.0,1.0
2023-08-31,35.57,36.4,35.4602,36.02,84440,35.57,36.4,35.4602,36.02,84440,0.0,1.0
2023-09-01,36.02,36.26,35.5629,35.73,84655,36.02,36.26,35.5629,35.73,84655,0.0,1.0
2023-09-05,35.27,35.76,34.17,35.72,117314,35.27,35.76,34.17,35.72,117314,0.0,1.0
2023-09-06,35.65,35.65,35.12,35.39,67488,35.65,35.65,35.12,35.39,67488,0.0,1.0
2023-09-07,35.45,35.69,34.325,35.52,98835,35.45,35.69,34.325,35.52,98835,0.0,1.0
2023-09-08,36.24,36.24,35.1,35.14,99716,36.24,36.24,35.1,35.14,99716,0.0,1.0
2023-09-11,36.68,36.82,35.9,36.24,99019,36.68,36.82,35.9,36.24,99019,0.0,1.0
2023-09-12,36.45,36.84,36.06,36.68,75336,36.45,36.84,36.06,36.68,75336,0.0,1.0
2023-09-13,37.16,37.53,36.46,36.64,91598,37.16,37.53,36.46,36.64,91598,0.0,1.0
2023-09-14,37.48,37.98,37.23,37.57,100621,37.48,37.98,37.23,37.57,100621,0.0,1.0
2023-09-15,36.96,37.7,36.6,37.69,467313,36.96,37.7,36.6,37.69,467313,0.0,1.0
2023-09-18,36.24,37.255,36.23,37.16,62332,36.24,37.255,36.23,37.16,62332,0.0,1.0
2023-09-19,35.41,36.673,34.01,36.03,53480,35.41,36.673,34.01,36.03,53480,0.0,1.0
2023-09-20,35.15,35.87,35.1,35.67,41344,35.15,35.87,35.1,35.67,41344,0.0,1.0
2023-09-21,34.64,35.33,34.64,34.81,45356,34.64,35.33,34.64,34.81,45356,0.0,1.0
2023-09-22,34.54,35.08,34.35,34.91,41037,34.54,35.08,34.35,34.91,41037,0.0,1.0
2023-09-25,34.85,35.33,34.29,34.29,41456,34.85,35.33,34.29,34.29,41456,0.0,1.0
2023-09-26,34.06,35.305,33.99,34.58,90353,34.06,35.305,33.99,34.58,90353,0.0,1.0
2023-09-27,35.02,35.13,34.59,34.59,106252,35.02,35.13,34.59,34.59,106252,0.0,1.0
2023-09-28,35.79,36.025,34.85,35.05,78504,35.79,36.025,34.85,35.05,78504,0.0,1.0
2023-09-29,34.94,36.085,34.72,36.04,54457,34.94,36.085,34.72,36.04,54457,0.0,1.0
2023-10-02,34.78,34.87,34.2,34.65,49760,34.78,34.87,34.2,34.65,49760,0.0,1.0
2023-10-03,34.38,34.78,34.0,34.77,54596,34.38,34.78,34.0,34.77,54596,0.0,1.0
2023-10-04,34.67,34.79,33.87,34.23,33666,34.67,34.79,33.87,34.23,33666,0.0,1.0
2023-10-05,34.55,34.675,34.28,34.31,42954,34.55,34.675,34.28,34.31,42954,0.0,1.0
2023-10-06,34.39,34.9,34.01,34.65,34778,34.39,34.9,34.01,34.65,34778,0.0,1.0
2023-10-09,35.03,35.12,34.045,34.33,43197,35.03,35.12,34.045,34.33,43197,0.0,1.0
2023-10-10,35.02,35.7,34.96,35.25,32402,35.02,35.7,34.96,35.25,32402,0.0,1.0
2023-10-11,34.83,35.47,34.6,34.97,44868,34.83,35.47,34.6,34.97,44868,0.0,1.0
2023-10-12,33.65,34.83,33.29,34.56,92317,33.65,34.83,33.29,34.56,92317,0.0,1.0
2023-10-13,32.69,33.735,32.4915,33.68,75031,32.69,33.735,32.4915,33.68,75031,0.0,1.0
2023-10-16,33.56,33.992,32.75,33.1,53116,33.56,33.992,32.75,33.1,53116,0.0,1.0
2023-10-17,34.45,34.772,33.52,33.52,57592,34.45,34.772,33.52,33.52,57592,0.0,1.0
2023-10-18,33.41,34.24,33.27,34.24,27820,33.41,34.24,33.27,34.24,27820,0.0,1.0
2023-10-19,32.64,33.28,32.4,33.23,34586,32.64,33.28,32.4,33.23,34586,0.0,1.0
2023-10-20,32.5,32.71,32.13,32.71,55206,32.5,32.71,32.13,32.71,55206,0.0,1.0
2023-10-23,32.27,33.695,32.15,32.41,46329,32.27,33.695,32.15,32.41,46329,0.0,1.0
2023-10-24,32.06,33.2,31.81,32.63,28889,32.06,33.2,31.81,32.63,28889,0.0,1.0
2023-10-25,31.87,32.23,31.47,31.73,48730,31.87,32.23,31.47,31.73,48730,0.0,1.0
2023-10-26,32.09,32.55,31.71,32.0,35389,32.09,32.55,31.71,32.0,35389,0.0,1.0
2023-10-27,31.82,32.46,31.64,32.41,34742,31.82,32.46,31.64,32.41,34742,0.0,1.0
2023-10-30,32.35,32.35,31.66,32.07,35298,32.35,32.35,31.66,32.07,35298,0.0,1.0
2023-10-31,32.6,32.78,32.21,32.21,49040,32.6,32.78,32.21,32.21,49040,0.0,1.0
2023-11-01,32.69,32.93,32.11,32.45,36455,32.69,32.93,32.11,32.45,36455,0.0,1.0
2023-11-02,32.97,33.12,32.47,33.12,46844,32.97,33.12,32.47,33.12,46844,0.0,1.0
2023-11-03,34.11,34.28,33.58,33.58,65124,34.11,34.28,33.58,33.58,65124,0.0,1.0
2023-11-06,33.35,33.96,33.15,33.96,43503,33.35,33.96,33.15,33.96,43503,0.0,1.0
2023-11-07,33.65,33.65,33.005,33.17,25621,33.65,33.65,33.005,33.17,25621,0.0,1.0
2023-11-08,33.41,33.855,33.23,33.78,39433,33.41,33.855,33.23,33.78,39433,0.0,1.0
2023-11-09,31.23,33.94,30.2723,33.94,73931,31.23,33.94,30.2723,33.94,73931,0.0,1.0
2023-11-10,32.18,33.1,31.49,31.49,59945,32.18,33.1,31.49,31.49,59945,0.0,1.0
2023-11-13,31.15,32.19,31.08,31.88,75264,31.15,32.19,31.08,31.88,75264,0.0,1.0
2023-11-14,32.01,32.305,31.55,32.21,67264,32.01,32.305,31.55,32.21,67264,0.0,1.0
2023-11-15,30.52,32.285,30.38,32.09,76897,30.52,32.285,30.38,32.09,76897,0.0,1.0
2023-11-16,30.53,31.275,30.3,30.36,56519,30.53,31.275,30.3,30.36,56519,0.0,1.0
2023-11-17,30.99,31.27,30.55,30.96,53475,30.99,31.27,30.55,30.96,53475,0.0,1.0
2023-11-20,31.39,31.72,30.9,31.17,54803,31.39,31.72,30.9,31.17,54803,0.0,1.0
2023-11-21,31.2,31.46,30.9828,31.13,42482,31.2,31.46,30.9828,31.13,42482,0.0,1.0
2023-11-22,31.1,31.56,31.1,31.41,51645,31.1,31.56,31.1,31.41,51645,0.0,1.0
2023-11-24,31.73,33.0,31.24,31.27,30072,31.73,33.0,31.24,31.27,30072,0.0,1.0
2023-11-27,30.75,31.72,30.71,31.72,71849,30.75,31.72,30.71,31.72,71849,0.0,1.0
2023-11-28,29.19,31.2,29.105,30.82,43503,29.19,31.2,29.105,30.82,43503,0.0,1.0
2023-11-29,29.05,29.615,28.82,29.57,52424,29.05,29.615,28.82,29.57,52424,0.0,1.0
2023-11-30,29.28,29.71,29.02,29.23,46923,29.28,29.71,29.02,29.23,46923,0.0,1.0
2023-12-01,29.67,30.25,29.41,29.41,67086,29.67,30.25,29.41,29.41,67086,0.0,1.0
2023-12-04,30.27,30.29,29.36,29.39,78526,30.27,30.29,29.36,29.39,78526,0.0,1.0
2023-12-05,30.94,31.28,30.025,30.47,94098,30.94,31.28,30.025,30.47,94098,0.0,1.0
2023-12-06,31.44,31.88,31.051,31.29,91110,31.44,31.88,31.051,31.29,91110,0.0,1.0
2023-12-07,32.09,32.11,31.175,31.68,111724,32.09,32.11,31.175,31.68,111724,0.0,1.0
2023-12-08,32.2,32.44,31.745,32.1,76545,32.2,32.44,31.745,32.1,76545,0.0,1.0
2023-12-11,33.28,33.33,32.44,32.44,72365,33.28,33.33,32.44,32.44,72365,0.0,1.0
2023-12-12,32.84,33.49,32.5,33.49,75486,32.84,33.49,32.5,33.49,75486,0.0,1.0
2023-12-13,33.1,33.27,31.955,33.0,71630,33.1,33.27,31.955,33.0,71630,0.0,1.0
2023-12-14,33.73,34.32,33.45,33.69,64237,33.73,34.32,33.45,33.69,64237,0.0,1.0
2023-12-15,33.51,34.445,33.46,34.09,446681,33.51,34.445,33.46,34.09,446681,0.0,1.0
2023-12-18,33.28,33.67,33.225,33.57,51794,33.28,33.67,33.225,33.57,51794,0.0,1.0
2023-12-19,34.15,34.21,33.34,33.34,60196,34.15,34.21,33.34,33.34,60196,0.0,1.0
2023-12-20,33.76,34.57,33.695,34.05,57270,33.76,34.57,33.695,34.05,57270,0.0,1.0
2023-12-21,33.95,34.08,33.69,34.01,41575,33.95,34.08,33.69,34.01,41575,0.0,1.0
2023-12-22,33.85,34.4,33.71,34.0,45909,33.85,34.4,33.71,34.0,45909,0.0,1.0
2023-12-26,34.49,34.55,33.94,34.06,53293,34.49,34.55,33.94,34.06,53293,0.0,1.0
2023-12-27,34.33,34.59,34.25,34.505,31204,34.33,34.59,34.25,34.505,31204,0.0,1.0
2023-12-28,34.05,34.3403,34.01,34.19,32852,34.05,34.3403,34.01,34.19,32852,0.0,1.0
2023-12-29,33.7,34.54,33.65,34.14,51673,33.7,34.54,33.65,34.14,51673,0.0,1.0
2024-01-02,33.78,34.19,33.36,33.55,62235,33.78,34.19,33.36,33.55,62235,0.0,1.0
2024-01-03,33.3,34.03,33.2266,33.64,78481,33.3,34.03,33.2266,33.64,78481,0.0,1.0
2024-01-04,32.95,33.45,32.87,33.45,69916,32.95,33.45,32.87,33.45,69916,0.0,1.0
2024-01-05,32.22,32.85,32.14,32.71,43303,32.22,32.85,32.14,32.71,43303,0.0,1.0
2024-01-08,31.47,32.53,31.01,32.36,62159,31.47,32.53,31.01,32.36,62159,0.0,1.0
2024-01-09,31.72,31.83,30.96,31.09,54228,31.72,31.83,30.96,31.09,54228,0.0,1.0
2024-01-10,31.69,31.83,31.5,31.74,32897,31.69,31.83,31.5,31.74,32897,0.0,1.0
2024-01-11,31.98,32.12,31.27,31.71,61698,31.98,32.12,31.27,31.71,61698,0.0,1.0
2024-01-12,31.69,32.32,31.4,32.32,35865,31.69,32.32,31.4,32.32,35865,0.0,1.0
2024-01-16,31.28,31.73,31.17,31.66,36765,31.28,31.73,31.17,31.66,36765,0.0,1.0
2024-01-17,31.02,31.68,30.08,30.9,47645,31.02,31.68,30.08,30.9,47645,0.0,1.0
2024-01-18,31.77,31.9,31.17,31.17,28577,31.77,31.9,31.17,31.17,28577,0.0,1.0
2024-01-19,31.38,32.05,31.1,32.05,40995,31.38,32.05,31.1,32.05,40995,0.0,1.0
2024-01-22,32.42,32.57,31.73,31.73,53696,32.42,32.57,31.73,31.73,53696,0.0,1.0
2024-01-23,32.17,32.975,32.16,32.55,51841,32.17,32.975,32.16,32.55,51841,0.0,1.0
2024-01-24,32.35,32.71,32.095,32.56,37772,32.35,32.71,32.095,32.56,37772,0.0,1.0
2024-01-25,33.0,33.02,32.62,32.79,38327,33.0,33.02,32.62,32.79,38327,0.0,1.0
2024-01-26,33.01,33.49,32.88,33.32,32609,33.01,33.49,32.88,33.32,32609,0.0,1.0
2024-01-29,33.08,33.29,32.695,32.91,46586,33.08,33.29,32.695,32.91,46586,0.0,1.0
2024-01-30,33.08,33.41,33.02,33.02,36226,33.08,33.41,33.02,33.02,36226,0.0,1.0
2024-01-31,32.22,33.54,32.22,33.2,95709,32.22,33.54,32.22,33.2,95709,0.0,1.0
2024-02-01,33.1,33.22,32.38,32.56,57764,33.1,33.22,32.38,32.56,57764,0.0,1.0
2024-02-02,32.45,32.95,32.315,32.81,46526,32.45,32.95,32.315,32.81,46526,0.0,1.0
2024-02-05,31.76,32.27,31.56,32.16,43260,31.76,32.27,31.56,32.16,43260,0.0,1.0
2024-02-06,32.05,32.265,31.66,31.66,43330,32.05,32.265,31.66,31.66,43330,0.0,1.0
2024-02-07,32.8,32.85,31.78,32.09,60299,32.8,32.85,31.78,32.09,60299,0.0,1.0
2024-02-08,33.37,33.43,32.8,32.81,70780,33.37,33.43,32.8,32.81,70780,0.0,1.0
2024-02-09,34.0,34.23,33.0,33.53,90840,34.0,34.23,33.0,33.53,90840,0.0,1.0
2024-02-12,34.95,35.32,34.12,34.31,72958,34.95,35.32,34.12,34.31,72958,0.0,1.0
2024-02-13,33.0,34.13,32.57,34.13,93204,33.0,34.13,32.57,34.13,93204,0.0,1.0
2024-02-14,34.77,34.88,33.45,33.45,61406,34.77,34.88,33.45,33.45,61406,0.0,1.0
2024-02-15,35.96,36.18,34.7588,35.09,66683,35.96,36.18,34.7588,35.09,66683,0.0,1.0
2024-02-16,34.68,35.695,34.635,35.65,59371,34.68,35.695,34.635,35.65,59371,0.0,1.0
2024-02-20,34.24,34.575,33.615,34.2,63432,34.24,34.575,33.615,34.2,63432,0.0,1.0
2024-02-21,34.33,34.485,33.96,34.3,30675,34.33,34.485,33.96,34.3,30675,0.0,1.0
2024-02-22,34.82,34.82,34.175,34.35,53900,34.82,34.82,34.175,34.35,53900,0.0,1.0
2024-02-23,35.0,35.32,34.63,34.69,34668,35.0,35.32,34.63,34.69,34668,0.0,1.0
2024-02-26,35.16,35.22,34.69,35.03,50156,35.16,35.22,34.69,35.03,50156,0.0,1.0
2024-02-27,35.41,35.68,34.9925,35.44,31438,35.41,35.68,34.9925,35.44,31438,0.0,1.0
2024-02-28,35.3,35.5352,35.06,35.06,35119,35.3,35.5352,35.06,35.06,35119,0.0,1.0
2024-02-29,35.52,35.81,35.31,35.81,43507,35.52,35.81,35.31,35.81,43507,0.0,1.0
2024-03-01,35.57,35.7,35.18,35.42,42609,35.57,35.7,35.18,35.42,42609,0.0,1.0
2024-03-04,35.12,35.95,35.08,35.75,39784,35.12,35.95,35.08,35.75,39784,0.0,1.0
2024-03-05,35.63,35.92,35.07,35.07,62185,35.63,35.92,35.07,35.07,62185,0.0,1.0
2024-03-06,35.06,36.13,35.06,35.66,48794,35.06,36.13,35.06,35.66,48794,0.0,1.0
2024-03-07,40.1,40.31,36.03,36.03,211161,40.1,40.31,36.03,36.03,211161,0.0,1.0
2024-03-08,45.22,46.07,40.21,40.21,238782,45.22,46.07,40.21,40.21,238782,0.0,1.0
2024-03-11,44.84,45.2,43.7,45.2,150975,44.84,45.2,43.7,45.2,150975,0.0,1.0
2024-03-12,44.84,45.2,44.125,44.6,99948,44.84,45.2,44.125,44.6,99948,0.0,1.0
2024-03-13,46.35,46.96,44.56,44.78,150841,46.35,46.96,44.56,44.78,150841,0.0,1.0
2024-03-14,48.76,48.89,46.32,46.42,165999,48.76,48.89,46.32,46.42,165999,0.0,1.0
2024-03-15,48.57,49.605,48.39,48.7,384074,48.57,49.605,48.39,48.7,384074,0.0,1.0
2024-03-18,51.22,51.9899,48.62,48.62,224200,51.22,51.9899,48.62,48.62,224200,0.0,1.0
2024-03-19,51.99,52.61,50.91,51.18,96980,51.99,52.61,50.91,51.18,96980,0.0,1.0
2024-03-20,52.21,52.72,51.91,52.05,66040,52.21,52.72,51.91,52.05,66040,0.0,1.0
2024-03-21,53.23,53.3,52.29,52.5,68733,53.23,53.3,52.29,52.5,68733,0.0,1.0
2024-03-22,52.44,54.3125,52.14,53.91,94087,52.44,54.3125,52.14,53.91,94087,0.0,1.0
2024-03-25,52.11,53.36,51.77,52.41,89126,52.11,53.36,51.77,52.41,89126,0.0,1.0
2024-03-26,51.73,52.8954,51.71,52.05,104549,51.73,52.8954,51.71,52.05,104549,0.0,1.0
2024-03-27,53.91,54.058,52.1,52.23,121025,53.91,54.058,52.1,52.23,121025,0.0,1.0
2024-03-28,53.73,54.73,53.47,54.19,171804,53.73,54.73,53.47,54.19,171804,0.0,1.0
2024-04-01,53.71,53.87,52.76,53.73,84267,53.71,53.87,52.76,53.73,84267,0.0,1.0
2024-04-02,53.04,53.41,52.49,53.41,81103,53.04,53.41,52.49,53.41,81103,0.0,1.0
2024-04-03,54.18,54.18,52.77,52.77,80541,54.18,54.18,52.77,52.77,80541,0.0,1.0
2024-04-04,54.59,57.38,54.16,54.88,191555,54.59,57.38,54.16,54.88,191555,0.0,1.0
2024-04-05,55.73,56.16,54.39,54.39,85035,55.73,56.16,54.39,54.39,85035,0.0,1.0
2024-04-08,55.92,56.49,55.39,55.84,67242,55.92,56.49,55.39,55.84,67242,0.0,1.0
2024-04-09,56.49,57.1862,55.56,56.12,97554,56.49,57.1862,55.56,56.12,97554,0.0,1.0
2024-04-10,55.67,55.89,54.52,55.2,105454,55.67,55.89,54.52,55.2,105454,0.0,1.0
2024-04-11,54.91,55.615,54.76,55.52,70729,54.91,55.615,54.76,55.52,70729,0.0,1.0
2024-04-12,54.02,55.35,53.87,54.79,75185,54.02,55.35,53.87,54.79,75185,0.0,1.0
2024-04-15,52.97,55.15,52.79,54.32,53359,52.97,55.15,52.79,54.32,53359,0.0,1.0
2024-04-16,52.47,53.08,52.0,52.47,76812,52.47,53.08,52.0,52.47,76812,0.0,1.0
2024-04-17,50.48,52.8,50.26,52.8,92004,50.48,52.8,50.26,52.8,92004,0.0,1.0
2024-04-18,50.15,51.555,49.98,50.48,77040,50.15,51.555,49.98,50.48,77040,0.0,1.0
2024-04-19,50.47,51.3,49.84,49.84,72280,50.47,51.3,49.84,49.84,72280,0.0,1.0
2024-04-22,50.05,50.6775,49.84,50.37,61445,50.05,50.6775,49.84,50.37,61445,0.0,1.0
2024-04-23,51.56,51.75,50.32,50.32,62076,51.56,51.75,50.32,50.32,62076,0.0,1.0
2024-04-24,51.91,52.415,51.17,51.45,60527,51.91,52.415,51.17,51.45,60527,0.0,1.0
2024-04-25,50.97,51.385,50.29,51.23,61384,50.97,51.385,50.29,51.23,61384,0.0,1.0
2024-04-26,50.9,51.62,50.48,51.18,65077,50.9,51.62,50.48,51.18,65077,0.0,1.0
2024-04-29,50.15,51.2655,50.03,50.93,82224,50.15,51.2655,50.03,50.93,82224,0.0,1.0
2024-04-30,48.76,49.98,48.71,49.9,71809,48.76,49.98,48.71,49.9,71809,0.0,1.0
2024-05-01,49.67,50.54,48.91,48.91,113468,49.67,50.54,48.91,48.91,113468,0.0,1.0
2024-05-02,51.81,51.81,50.085,50.29,75928,51.81,51.81,50.085,50.29,75928,0.0,1.0
2024-05-03,52.33,53.39,51.895,52.49,89040,52.33,53.39,51.895,52.49,89040,0.0,1.0
2024-05-06,53.36,54.07,52.75,52.75,87453,53.36,54.07,52.75,52.75,87453,0.0,1.0
2024-05-07,53.54,54.33,53.26,53.36,71973,53.54,54.33,53.26,53.36,71973,0.0,1.0
2024-05-08,55.5,55.91,53.15,53.15,89099,55.5,55.91,53.15,53.15,89099,0.0,1.0
2024-05-09,51.05,53.9,45.55,52.99,284247,51.05,53.9,45.55,52.99,284247,0.0,1.0
2024-05-10,52.01,53.47,49.64,51.44,204573,52.01,53.47,49.64,51.44,204573,0.0,1.0
2024-05-13,50.51,52.35,50.29,52.11,261907,50.51,52.35,50.29,52.11,261907,0.0,1.0
2024-05-14,50.78,51.5858,50.26,51.18,142108,50.78,51.5858,50.26,51.18,142108,0.0,1.0
2024-05-15,51.28,51.9081,50.76,51.33,114108,51.28,51.9081,50.76,51.33,114108,0.0,1.0
2024-05-16,50.95,51.35,50.29,51.35,126791,50.95,51.35,50.29,51.35,126791,0.0,1.0
2024-05-17,51.11,51.83,50.9618,51.23,92383,51.11,51.83,50.9618,51.23,92383,0.0,1.0
2024-05-20,50.85,52.25,50.75,51.0,113056,50.85,52.25,50.75,51.0,113056,0.0,1.0
2024-05-21,52.08,52.2599,50.065,50.61,130818,52.08,52.2599,50.065,50.61,130818,0.0,1.0
2024-05-22,51.02,51.86,50.73,51.77,93863,51.02,51.86,50.73,51.77,93863,0.0,1.0
2024-05-23,51.41,51.71,50.57,51.36,132914,51.41,51.71,50.57,51.36,132914,0.0,1.0
2024-05-24,49.6,51.55,49.26,51.52,76668,49.6,51.55,49.26,51.52,76668,0.0,1.0
2024-05-28,49.64,51.17,49.3201,49.6,116997,49.64,51.17,49.3201,49.6,116997,0.0,1.0
2024-05-29,49.08,50.0999,48.49,49.78,115696,49.08,50.0999,48.49,49.78,115696,0.0,1.0
2024-05-30,49.09,49.61,48.73,49.57,55597,49.09,49.61,48.73,49.57,55597,0.0,1.0
2024-05-31,49.68,49.86,48.1575,49.08,86621,49.68,49.86,48.1575,49.08,86621,0.0,1.0
2024-06-03,48.53,49.96,47.53,49.96,116709,48.53,49.96,47.53,49.96,116709,0.0,1.0
2024-06-04,47.38,48.59,46.475,48.59,93781,47.38,48.59,46.475,48.59,93781,0.0,1.0
2024-06-05,48.27,48.54,46.895,47.43,97285,48.27,48.54,46.895,47.43,97285,0.0,1.0
2024-06-06,46.48,48.01,46.43,48.01,106477,46.48,48.01,46.43,48.01,106477,0.0,1.0
2024-06-07,47.93,48.33,46.06,46.06,129079,47.93,48.33,46.06,46.06,129079,0.0,1.0
2024-06-10,47.49,48.0,46.3201,47.59,161108,47.49,48.0,46.3201,47.59,161108,0.0,1.0
2024-06-11,48.27,48.45,46.815,47.2,101977,48.27,48.45,46.815,47.2,101977,0.0,1.0
2024-06-12,48.86,49.79,48.52,49.46,114181,48.86,49.79,48.52,49.46,114181,0.0,1.0
2024-06-13,47.7,48.67,47.05,48.67,127776,47.7,48.67,47.05,48.67,127776,0.0,1.0
2024-06-14,46.78,47.635,45.395,47.39,110893,46.78,47.635,45.395,47.39,110893,0.0,1.0
2024-06-17,46.62,47.29,46.16,46.31,155576,46.62,47.29,46.16,46.31,155576,0.0,1.0
2024-06-18,46.97,47.07,45.85,46.36,161302,46.97,47.07,45.85,46.36,161302,0.0,1.0
2024-06-20,47.21,47.76,46.6,46.64,198032,47.21,47.76,46.6,46.64,198032,0.0,1.0
2024-06-21,48.52,48.63,46.695,47.12,1720555,48.52,48.63,46.695,47.12,1720555,0.0,1.0
2024-06-24,46.53,48.905,46.23,48.15,140530,46.53,48.905,46.23,48.15,140530,0.0,1.0
2024-06-25,45.73,46.47,45.43,46.47,111646,45.73,46.47,45.43,46.47,111646,0.0,1.0
2024-06-26,46.03,46.03,45.0,45.94,103808,46.03,46.03,45.0,45.94,103808,0.0,1.0
2024-06-27,45.24,46.32,45.0,46.21,100245,45.24,46.32,45.0,46.21,100245,0.0,1.0
2024-06-28,45.84,46.39,44.815,45.75,192887,45.84,46.39,44.815,45.75,192887,0.0,1.0
2024-07-01,44.31,46.27,43.81,46.05,111013,44.31,46.27,43.81,46.05,111013,0.0,1.0
2024-07-02,44.89,44.995,43.95,44.39,63698,44.89,44.995,43.95,44.39,63698,0.0,1.0
2024-07-03,44.91,45.38,44.4,44.94,40723,44.91,45.38,44.4,44.94,40723,0.0,1.0
2024-07-05,43.61,44.89,43.25,44.72,67882,43.61,44.89,43.25,44.72,67882,0.0,1.0
2024-07-08,43.92,44.49,43.69,44.07,46794,43.92,44.49,43.69,44.07,46794,0.0,1.0
2024-07-09,43.68,43.98,43.37,43.98,47681,43.68,43.98,43.37,43.98,47681,0.0,1.0
2024-07-10,44.14,44.17,43.45,43.57,39911,44.14,44.17,43.45,43.57,39911,0.0,1.0
2024-07-11,46.18,46.56,45.08,45.08,85547,46.18,46.56,45.08,45.08,85547,0.0,1.0
2024-07-12,46.58,47.655,46.46,46.85,72107,46.58,47.655,46.46,46.85,72107,0.0,1.0
2024-07-15,47.95,48.545,46.62,47.15,84683,47.95,48.545,46.62,47.15,84683,0.0,1.0
2024-07-16,52.22,52.9,48.63,48.63,165121,52.22,52.9,48.63,48.63,165121,0.0,1.0
2024-07-17,51.76,52.63,51.05,51.7,127144,51.76,52.63,51.05,51.7,127144,0.0,1.0
2024-07-18,51.26,53.195,50.34,51.4,95868,51.26,53.195,50.34,51.4,95868,0.0,1.0
2024-07-19,50.78,51.69,49.75,51.34,435703,50.78,51.69,49.75,51.34,435703,0.0,1.0
2024-07-22,52.05,52.16,50.11,50.72,83020,52.05,52.16,50.11,50.72,83020,0.0,1.0
2024-07-23,52.72,52.96,51.71,51.71,93721,52.72,52.96,51.71,51.71,93721,0.0,1.0
2024-07-24,50.96,53.02,50.81,52.5,68863,50.96,53.02,50.81,52.5,68863,0.0,1.0
2024-07-25,51.78,52.77,50.82,50.96,89045,51.78,52.77,50.82,50.96,89045,0.0,1.0
2024-07-26,53.22,53.59,52.37,52.66,100296,53.22,53.59,52.37,52.66,100296,0.0,1.0
2024-07-29,52.59,53.85,52.58,53.42,53701,52.59,53.85,52.58,53.42,53701,0.0,1.0
2024-07-30,53.51,54.31,52.79,53.12,144228,53.51,54.31,52.79,53.12,144228,0.0,1.0
2024-07-31,54.76,56.13,53.395,53.7,93845,54.76,56.13,53.395,53.7,93845,0.0,1.0
2024-08-01,51.62,55.26,50.92,54.55,61624,51.62,55.26,50.92,54.55,61624,0.0,1.0
2024-08-02,49.97,50.4,48.82,49.71,72450,49.97,50.4,48.82,49.71,72450,0.0,1.0
2024-08-05,47.76,48.68,45.79,47.14,117928,47.76,48.68,45.79,47.14,117928,0.0,1.0
2024-08-06,48.84,49.45,47.63,47.64,63852,48.84,49.45,47.63,47.64,63852,0.0,1.0
2024-08-07,47.76,49.74,47.34,49.74,127104,47.76,49.74,47.34,49.74,127104,0.0,1.0
2024-08-08,49.61,50.52,47.75,48.44,117047,49.61,50.52,47.75,48.44,117047,0.0,1.0
2024-08-09,47.75,50.2,45.0,49.59,122925,47.75,50.2,45.0,49.59,122925,0.0,1.0
2024-08-12,47.97,48.62,47.02,47.54,127417,47.97,48.62,47.02,47.54,127417,0.0,1.0
2024-08-13,49.5,50.355,48.31,48.68,177859,49.5,50.355,48.31,48.68,177859,0.0,1.0
2024-08-14,48.81,49.63,47.98,49.63,81583,48.81,49.63,47.98,49.63,81583,0.0,1.0
2024-08-15,48.99,50.0,48.66,49.37,171692,48.99,50.0,48.66,49.37,171692,0.0,1.0
2024-08-16,49.53,49.65,48.435,48.8,203556,49.53,49.65,48.435,48.8,203556,0.0,1.0
2024-08-19,50.98,51.46,49.97,49.97,121127,50.98,51.46,49.97,49.97,121127,0.0,1.0
2024-08-20,49.04,50.88,48.87,50.88,63022,49.04,50.88,48.87,50.88,63022,0.0,1.0
2024-08-21,50.04,50.53,49.12,49.54,85762,50.04,50.53,49.12,49.54,85762,0.0,1.0
2024-08-22,50.16,50.37,49.625,50.26,61297,50.16,50.37,49.625,50.26,61297,0.0,1.0
2024-08-23,51.85,51.85,50.2,50.24,80919,51.85,51.85,50.2,50.24,80919,0.0,1.0
2024-08-26,52.5,53.345,52.065,52.6,80096,52.5,53.345,52.065,52.6,80096,0.0,1.0
2024-08-27,52.92,53.0,51.22,52.42,67182,52.92,53.0,51.22,52.42,67182,0.0,1.0
2024-08-28,52.76,52.96,51.4,52.92,104389,52.76,52.96,51.4,52.92,104389,0.0,1.0
2024-08-29,54.69,55.705,52.22,53.25,94821,54.69,55.705,52.22,53.25,94821,0.0,1.0
2024-08-30,55.0,55.7237,54.34,55.12,85953,55.0,55.7237,54.34,55.12,85953,0.0,1.0
2024-09-03,53.6,55.28,53.475,54.7,153822,53.6,55.28,53.475,54.7,153822,0.0,1.0
2024-09-04,53.78,54.085,52.61,53.76,67730,53.78,54.085,52.61,53.76,67730,0.0,1.0
2024-09-05,50.63,54.1,50.23,53.78,68390,50.63,54.1,50.23,53.78,68390,0.0,1.0
2024-09-06,49.76,52.405,49.4,50.74,54971,49.76,52.405,49.4,50.74,54971,0.0,1.0
2024-09-09,48.28,49.885,48.245,49.59,70950,48.28,49.885,48.245,49.59,70950,0.0,1.0
2024-09-10,48.19,48.59,47.57,48.59,74103,48.19,48.59,47.57,48.59,74103,0.0,1.0
2024-09-11,47.98,48.18,45.81,47.84,108192,47.98,48.18,45.81,47.84,108192,0.0,1.0
2024-09-12,48.54,49.27,47.86,48.5,58671,48.54,49.27,47.86,48.5,58671,0.0,1.0
2024-09-13,49.89,50.47,49.23,49.3,39820,49.89,50.47,49.23,49.3,39820,0.0,1.0
2024-09-16,50.54,51.0,50.0,50.28,49735,50.54,51.0,50.0,50.28,49735,0.0,1.0
2024-09-17,52.32,52.7814,50.74,51.26,51540,52.32,52.7814,50.74,51.26,51540,0.0,1.0
2024-09-18,52.0,54.2,51.77,52.21,57267,52.0,54.2,51.77,52.21,57267,0.0,1.0
2024-09-19,53.89,54.19,52.69,53.46,45089,53.89,54.19,52.69,53.46,45089,0.0,1.0
2024-09-20,52.75,53.835,52.19,53.2,366140,52.75,53.835,52.19,53.2,366140,0.0,1.0
2024-09-23,52.72,53.57,52.205,53.11,54011,52.72,53.57,52.205,53.11,54011,0.0,1.0
2024-09-24,52.26,53.323,51.59,52.66,58286,52.26,53.323,51.59,52.66,58286,0.0,1.0
2024-09-25,51.8,52.46,50.79,52.46,80606,51.8,52.46,50.79,52.46,80606,0.0,1.0
2024-09-26,51.95,52.68,51.78,52.59,51469,51.95,52.68,51.78,52.59,51469,0.0,1.0
2024-09-27,52.9,53.11,51.845,52.49,72394,52.9,53.11,51.845,52.49,72394,0.0,1.0
2024-09-30,53.36,53.48,52.195,52.83,154194,53.36,53.48,52.195,52.83,154194,0.0,1.0
2024-10-01,53.18,53.93,52.52,53.36,65037,53.18,53.93,52.52,53.36,65037,0.0,1.0
2024-10-02,51.9,53.51,51.82,52.99,31968,51.9,53.51,51.82,52.99,31968,0.0,1.0
2024-10-03,51.6,51.71,50.75,51.71,57747,51.6,51.71,50.75,51.71,57747,0.0,1.0
2024-10-04,52.08,52.52,51.67,52.16,33268,52.08,52.52,51.67,52.16,33268,0.0,1.0
2024-10-07,52.01,52.21,51.39,51.92,28211,52.01,52.21,51.39,51.92,28211,0.0,1.0
2024-10-08,52.61,52.63,51.58,51.91,38508,52.61,52.63,51.58,51.91,38508,0.0,1.0
2024-10-09,53.28,54.045,52.85,52.85,44328,53.28,54.045,52.85,52.85,44328,0.0,1.0
2024-10-10,52.64,52.965,51.945,52.77,41516,52.64,52.965,51.945,52.77,41516,0.0,1.0
2024-10-11,54.69,54.8,52.88,52.88,39576,54.69,54.8,52.88,52.88,39576,0.0,1.0
2024-10-14,54.86,55.1,54.43,54.9,34102,54.86,55.1,54.43,54.9,34102,0.0,1.0
2024-10-15,54.62,55.78,54.59,54.98,45424,54.62,55.78,54.59,54.98,45424,0.0,1.0
2024-10-16,51.22,54.74,49.8,54.24,280940,51.22,54.74,49.8,54.24,280940,0.0,1.0
2024-10-17,52.48,52.8,51.23,51.44,163369,52.48,52.8,51.23,51.44,163369,0.0,1.0
2024-10-18,52.06,53.16,51.53,52.59,532222,52.06,53.16,51.53,52.59,532222,0.0,1.0
2024-10-21,50.22,52.39,50.14,52.18,101684,50.22,52.39,50.14,52.18,101684,0.0,1.0
2024-10-22,49.15,50.42,49.15,50.25,105235,49.15,50.42,49.15,50.25,105235,0.0,1.0
2024-10-23,49.05,49.3421,48.61,48.77,122637,49.05,49.3421,48.61,48.77,122637,0.0,1.0
2024-10-24,48.99,49.58,48.54,49.04,166310,48.99,49.58,48.54,49.04,166310,0.0,1.0
2024-10-25,48.51,49.535,48.45,49.38,68229,48.51,49.535,48.45,49.38,68229,0.0,1.0
2024-10-28,49.37,49.83,48.83,48.93,95977,49.37,49.83,48.83,48.93,95977,0.0,1.0
2024-10-29,49.4,49.7652,48.89,49.15,61833,49.4,49.7652,48.89,49.15,61833,0.0,1.0
2024-10-30,49.89,50.75,49.23,49.23,78892,49.89,50.75,49.23,49.23,78892,0.0,1.0
2024-10-31,49.08,50.43,49.08,49.85,92484,49.08,50.43,49.08,49.85,92484,0.0,1.0
2024-11-01,50.35,50.44,49.22,49.22,97666,50.35,50.44,49.22,49.22,97666,0.0,1.0
2024-11-04,50.92,51.915,49.87,50.23,81947,50.92,51.915,49.87,50.23,81947,0.0,1.0
2024-11-05,61.59,62.5575,53.48,54.45,218527,61.59,62.5575,53.48,54.45,218527,0.0,1.0
2024-11-06,65.79,66.25,62.49,62.49,195716,65.79,66.25,62.49,62.49,195716,0.0,1.0
2024-11-07,71.89,73.75,66.17,66.17,250464,71.89,73.75,66.17,66.17,250464,0.0,1.0
2024-11-08,71.1,72.095,69.33,71.6,255768,71.1,72.095,69.33,71.6,255768,0.0,1.0
2024-11-11,70.73,72.9332,69.95,72.29,173066,70.73,72.9332,69.95,72.29,173066,0.0,1.0
2024-11-12,69.95,70.93,69.41,70.66,130619,69.95,70.93,69.41,70.66,130619,0.0,1.0
2024-11-13,69.66,71.17,69.155,70.38,112606,69.66,71.17,69.155,70.38,112606,0.0,1.0
2024-11-14,69.62,70.2346,68.33,69.94,125133,69.62,70.2346,68.33,69.94,125133,0.0,1.0
2024-11-15,68.99,70.16,68.2504,69.96,110804,68.99,70.16,68.2504,69.96,110804,0.0,1.0
2024-11-18,68.45,69.68,68.08,69.05,104820,68.45,69.68,68.08,69.05,104820,0.0,1.0
2024-11-19,68.45,68.88,67.33,67.33,93022,68.45,68.88,67.33,67.33,93022,0.0,1.0
2024-11-20,68.11,68.34,67.31,68.01,68594,68.11,68.34,67.31,68.01,68594,0.0,1.0
2024-11-21,69.12,69.865,68.315,68.6,75575,69.12,69.865,68.315,68.6,75575,0.0,1.0
2024-11-22,71.33,71.53,69.49,69.49,89937,71.33,71.53,69.49,69.49,89937,0.0,1.0
2024-11-25,72.9,73.76,72.35,72.35,160679,72.9,73.76,72.35,72.35,160679,0.0,1.0
2024-11-26,72.97,73.4162,71.1391,72.93,210002,72.97,73.4162,71.1391,72.93,210002,0.0,1.0
2024-11-27,72.93,74.2956,72.43,73.43,90784,72.93,74.2956,72.43,73.43,90784,0.0,1.0
2024-11-29,73.27,73.57,72.4,73.23,61187,73.27,73.57,72.4,73.23,61187,0.0,1.0
2024-12-02,73.65,73.84,72.0,73.01,94090,73.65,73.84,72.0,73.01,94090,0.0,1.0
2024-12-03,73.68,73.72,72.1001,73.33,86910,73.68,73.72,72.1001,73.33,86910,0.0,1.0
2024-12-04,74.24,74.41,73.03,73.84,92699,74.24,74.41,73.03,73.84,92699,0.0,1.0
2024-12-05,75.05,75.47,73.18,73.79,147349,75.05,75.47,73.18,73.79,147349,0.0,1.0
2024-12-06,76.98,77.22,74.48,75.7,188641,76.98,77.22,74.48,75.7,188641,0.0,1.0
2024-12-09,78.31,78.64,76.15,77.13,219383,78.31,78.64,76.15,77.13,219383,0.0,1.0
2024-12-10,79.05,81.6,77.38,78.02,287157,79.05,81.6,77.38,78.02,287157,0.0,1.0
2024-12-11,80.82,81.33,77.57,79.11,226968,80.82,81.33,77.57,79.11,226968,0.0,1.0
2024-12-12,80.58,82.33,80.0925,80.75,284824,80.58,82.33,80.0925,80.75,284824,0.0,1.0
2024-12-13,79.6,80.98,78.27,80.67,221022,79.6,80.98,78.27,80.67,221022,0.0,1.0
2024-12-16,80.44,81.4999,79.34,79.63,181228,80.44,81.4999,79.34,79.63,181228,0.0,1.0
2024-12-17,79.5,81.18,78.07,80.5,234272,79.5,81.18,78.07,80.5,234272,0.0,1.0
2024-12-18,77.19,80.62,76.09,80.24,343150,77.19,80.62,76.09,80.24,343150,0.0,1.0
2024-12-19,78.88,79.16,76.59,78.15,283562,78.88,79.16,76.59,78.15,283562,0.0,1.0
2024-12-20,78.88,80.33,76.4905,77.55,1545059,78.88,80.33,76.4905,77.55,1545059,0.0,1.0
2024-12-23,79.89,80.0275,78.0,79.49,195411,79.89,80.0275,78.0,79.49,195411,0.0,1.0
2024-12-24,81.69,81.81,79.33,80.56,84917,81.69,81.81,79.33,80.56,84917,0.0,1.0
2024-12-26,83.32,83.42,80.98,81.31,137532,83.32,83.42,80.98,81.31,137532,0.0,1.0
2024-12-27,82.3,83.5,81.3394,83.01,134435,82.3,83.5,81.3394,83.01,134435,0.0,1.0
2024-12-30,82.08,82.59,80.5431,82.11,203369,82.08,82.59,80.5431,82.11,203369,0.0,1.0
2024-12-31,82.62,83.49,82.33,82.93,264079,82.62,83.49,82.33,82.93,264079,0.0,1.0
2025-01-02,84.39,86.495,81.95,83.47,332093,84.39,86.495,81.95,83.47,332093,0.0,1.0
2025-01-03,85.7,86.01,83.477,84.87,137736,85.7,86.01,83.477,84.87,137736,0.0,1.0
2025-01-06,82.68,86.64,82.405,86.31,181433,82.68,86.64,82.405,86.31,181433,0.0,1.0
2025-01-07,81.31,84.0,79.92,82.58,233907,81.31,84.0,79.92,82.58,233907,0.0,1.0
2025-01-08,84.75,84.86,80.02,80.7,385266,84.75,84.86,80.02,80.7,385266,0.0,1.0
2025-01-10,90.99,93.73,88.1711,88.86,544540,90.99,93.73,88.1711,88.86,544540,0.0,1.0
2025-01-13,91.38,92.2858,88.18,92.27,297948,91.38,92.2858,88.18,92.27,297948,0.0,1.0
2025-01-14,96.17,97.09,93.144,93.51,349949,96.17,97.09,93.144,93.51,349949,0.0,1.0
2025-01-15,98.55,102.18,98.41,99.81,487271,98.55,102.18,98.41,99.81,487271,0.0,1.0
2025-01-16,99.4,100.5,96.58,98.3,306432,99.4,100.5,96.58,98.3,306432,0.0,1.0
2025-01-17,102.67,103.6099,99.43,99.97,873417,102.67,103.6099,99.43,99.97,873417,0.0,1.0
2025-01-21,102.56,105.94,102.145,104.25,369689,102.56,105.94,102.145,104.25,369689,0.0,1.0
2025-01-22,104.21,104.5778,101.32,103.69,256929,104.21,104.5778,101.32,103.69,256929,0.0,1.0
2025-01-23,107.03,107.06,103.155,103.86,237618,107.03,107.06,103.155,103.86,237618,0.0,1.0
2025-01-24,106.25,107.005,104.33,106.85,257099,106.25,107.005,104.33,106.85,257099,0.0,1.0
2025-01-27,100.88,104.3886,99.01,104.04,326212,100.88,104.3886,99.01,104.04,326212,0.0,1.0
2025-01-28,98.97,103.96,94.6,101.0,292760,98.97,103.96,94.6,101.0,292760,0.0,1.0
2025-01-29,102.13,102.55,98.58,99.37,215263,102.13,102.55,98.58,99.37,215263,0.0,1.0
2025-01-30,103.06,103.96,101.1264,103.6,216439,103.06,103.96,101.1264,103.6,216439,0.0,1.0
2025-01-31,101.29,103.196,98.77,102.29,721880,101.29,103.196,98.77,102.29,721880,0.0,1.0
2025-02-03,98.15,99.44,95.0,96.38,224625,98.15,99.44,95.0,96.38,224625,0.0,1.0
2025-02-04,98.7,99.4,97.2,98.9,201011,98.7,99.4,97.2,98.9,201011,0.0,1.0
2025-02-05,103.45,103.48,99.0,99.0,178362,103.45,103.48,99.0,99.0,178362,0.0,1.0
2025-02-06,103.84,105.47,102.5,104.93,167688,103.84,105.47,102.5,104.93,167688,0.0,1.0
2025-02-07,99.93,106.21,99.41,104.68,190943,99.93,106.21,99.41,104.68,190943,0.0,1.0
2025-02-10,102.44,102.47,98.3361,101.08,219625,102.44,102.47,98.3361,101.08,219625,0.0,1.0
2025-02-11,101.65,103.102,100.61,101.84,108663,101.65,103.102,100.61,101.84,108663,0.0,1.0
2025-02-12,101.9,103.9299,99.25,100.2,120785,101.9,103.9299,99.25,100.2,120785,0.0,1.0
2025-02-13,97.98,102.93,97.0,102.52,248158,97.98,102.93,97.0,102.52,248158,0.0,1.0
2025-02-14,102.27,102.53,97.25,97.99,213628,102.27,102.53,97.25,97.99,213628,0.0,1.0
2025-02-18,103.44,103.81,100.549,102.37,141983,103.44,103.81,100.549,102.37,141983,0.0,1.0
2025-02-19,102.91,104.4587,101.02,102.95,136634,102.91,104.4587,101.02,102.95,136634,0.0,1.0
2025-02-20,94.92,102.41,91.61,102.35,287184,94.92,102.41,91.61,102.35,287184,0.0,1.0
2025-02-21,89.91,96.415,89.76,95.76,201743,89.91,96.415,89.76,95.76,201743,0.0,1.0
2025-02-24,88.29,91.2,86.75,89.79,297187,88.29,91.2,86.75,89.79,297187,0.0,1.0
2025-02-25,87.68,89.18,85.91,87.57,193640,87.68,89.18,85.91,87.57,193640,0.0,1.0
2025-02-26,91.05,92.09,88.36,88.44,173631,91.05,92.09,88.36,88.44,173631,0.0,1.0
2025-02-27,88.92,92.37,88.912,91.19,141221,88.92,92.37,88.912,91.19,141221,0.0,1.0
2025-02-28,90.47,90.68,87.03,88.31,154969,90.47,90.68,87.03,88.31,154969,0.0,1.0
2025-03-03,86.36,91.84,85.9358,91.08,171578,86.36,91.84,85.9358,91.08,171578,0.0,1.0
2025-03-04,81.82,84.1485,80.89,84.08,235200,81.82,84.1485,80.89,84.08,235200,0.0,1.0
2025-03-05,83.27,84.27,81.65,82.67,166869,83.27,84.27,81.65,82.67,166869,0.0,1.0
2025-03-06,78.45,82.52,78.05,81.12,189414,78.45,82.52,78.05,81.12,189414,0.0,1.0
2025-03-07,78.69,82.56,70.76,78.25,410474,78.69,82.56,70.76,78.25,410474,0.0,1.0
2025-03-10,76.67,81.8,75.44,78.38,238913,76.67,81.8,75.44,78.38,238913,0.0,1.0
2025-03-11,82.49,83.32,76.23,76.23,314223,82.49,83.32,76.23,76.23,314223,0.0,1.0
2025-03-12,85.65,86.19,82.9,84.38,259346,85.65,86.19,82.9,84.38,259346,0.0,1.0
2025-03-13,80.37,85.44,80.06,85.44,161150,80.37,85.44,80.06,85.44,161150,0.0,1.0
2025-03-14,85.55,85.61,81.175,81.98,124834,85.55,85.61,81.175,81.98,124834,0.0,1.0
2025-03-17,84.16,87.17,83.235,85.15,185135,84.16,87.17,83.235,85.15,185135,0.0,1.0
2025-03-18,85.14,85.96,82.83,83.66,121536,85.14,85.96,82.83,83.66,121536,0.0,1.0
2025-03-19,88.97,89.295,84.0,84.85,122638,88.97,89.295,84.0,84.85,122638,0.0,1.0
2025-03-20,87.74,89.85,87.485,88.81,99537,87.74,89.85,87.485,88.81,99537,0.0,1.0
2025-03-21,87.005,87.14,84.68,86.18,318840,87.005,87.14,84.68,86.18,318840,0.0,1.0
2025-03-24,89.86,90.82,88.96,89.66,148991,89.86,90.82,88.96,89.66,148991,0.0,1.0
2025-03-25,88.4,90.6403,87.97,89.44,104225,88.4,90.6403,87.97,89.44,104225,0.0,1.0
2025-03-26,85.715,89.098,85.26,88.4,93376,85.715,89.098,85.26,88.4,93376,0.0,1.0
2025-03-27,82.93,85.97,82.92,85.11,83982,82.93,85.97,82.92,85.11,83982,0.0,1.0
2025-03-28,82.88,84.57,81.35,84.43,121740,82.88,84.57,81.35,84.43,121740,0.0,1.0
2025-03-31,82.26,82.8,78.08,79.34,137126,82.26,82.8,78.08,79.34,137126,0.0,1.0
2025-04-01,82.9,83.695,79.52,81.29,95773,82.9,83.695,79.52,81.29,95773,0.0,1.0
2025-04-02,84.91,85.88,80.8464,81.0,69445,84.91,85.88,80.8464,81.0,69445,0.0,1.0
2025-04-03,77.62,80.7,77.0001,79.39,192283,77.62,80.7,77.0001,79.39,192283,0.0,1.0
2025-04-04,73.45,74.94,70.21,72.73,167592,73.45,74.94,70.21,72.73,167592,0.0,1.0
2025-04-07,73.16,78.47,67.68,69.52,262482,73.16,78.47,67.68,69.52,262482,0.0,1.0
2025-04-08,71.8,77.7184,70.493,76.68,126208,71.8,77.7184,70.493,76.68,126208,0.0,1.0
2025-04-09,81.45,83.335,71.12,71.55,136297,81.45,83.335,71.12,71.55,136297,0.0,1.0
2025-04-10,78.12,80.9827,75.5239,79.83,106961,78.12,80.9827,75.5239,79.83,106961,0.0,1.0
2025-04-11,79.145,79.79,75.5,78.28,65281,79.145,79.79,75.5,78.28,65281,0.0,1.0
2025-04-14,79.565,81.1299,78.31,81.08,73744,79.565,81.1299,78.31,81.08,73744,0.0,1.0
2025-04-15,80.32,82.97,79.0,80.4,104942,80.32,82.97,79.0,80.4,104942,0.0,1.0
2025-04-16,79.57,80.0,77.91,79.35,108313,79.57,80.0,77.91,79.35,108313,0.0,1.0
2025-04-17,80.8,81.12,78.5228,79.82,217053,80.8,81.12,78.5228,79.82,217053,0.0,1.0
2025-04-21,77.0,79.59,76.33,79.59,73606,77.0,79.59,76.33,79.59,73606,0.0,1.0
2025-04-22,79.18,80.01,77.3,78.07,108605,79.18,80.01,77.3,78.07,108605,0.0,1.0
2025-04-23,80.9,84.245,80.4039,82.17,105754,80.9,84.245,80.4039,82.17,105754,0.0,1.0
2025-04-24,85.0,85.3,80.8,81.7,93553,85.0,85.3,80.8,81.7,93553,0.0,1.0
2025-04-25,85.4,85.52,83.44,84.43,56098,85.4,85.52,83.44,84.43,56098,0.0,1.0
2025-04-28,86.87,87.4,84.92,85.4,102930,86.87,87.4,84.92,85.4,102930,0.0,1.0
2025-04-29,87.49,87.58,85.665,86.06,52208,87.49,87.58,85.665,86.06,52208,0.0,1.0
2025-04-30,88.46,88.98,83.1305,85.26,100886,88.46,88.98,83.1305,85.26,100886,0.0,1.0
2025-05-01,88.98,89.87,86.58,88.35,94047,88.98,89.87,86.58,88.35,94047,0.0,1.0
2025-05-02,92.02,93.53,89.765,90.07,103437,92.02,93.53,89.765,90.07,103437,0.0,1.0
2025-05-05,91.29,94.6812,89.75,90.13,106839,91.29,94.6812,89.75,90.13,106839,0.0,1.0
2025-05-06,91.45,92.8899,88.5802,89.52,64391,91.45,92.8899,88.5802,89.52,64391,0.0,1.0
2025-05-07,88.78,92.1693,88.78,91.6,114387,88.78,92.1693,88.78,91.6,114387,0.0,1.0
2025-05-08,86.5,87.59,76.21,83.15,168052,86.5,87.59,76.21,83.15,168052,0.0,1.0
2025-05-09,84.71,87.2141,81.8854,86.25,147829,84.71,87.2141,81.8854,86.25,147829,0.0,1.0
2025-05-12,87.18,89.99,85.24,88.68,149465,87.18,89.99,85.24,88.68,149465,0.0,1.0
2025-05-13,89.88,91.935,87.99,87.99,100941,89.88,91.935,87.99,87.99,100941,0.0,1.0
2025-05-14,89.01,91.3066,87.6691,89.89,91950,89.01,91.3066,87.6691,89.89,91950,0.0,1.0
2025-05-15,88.99,90.5844,88.36,88.93,72717,88.99,90.5844,88.36,88.93,72717,0.0,1.0
2025-05-16,89.76,90.68,87.52,88.61,66320,89.76,90.68,87.52,88.61,66320,0.0,1.0
2025-05-19,89.74,90.406,87.73,88.01,110578,89.74,90.406,87.73,88.01,110578,0.0,1.0
2025-05-20,87.74,89.73,87.64,89.73,71127,87.74,89.73,87.64,89.73,71127,0.0,1.0
2025-05-21,85.83,87.5303,85.3678,86.6,70708,85.83,87.5303,85.3678,86.6,70708,0.0,1.0
2025-05-22,83.6,86.52,83.25,86.25,126527,83.6,86.52,83.25,86.25,126527,0.0,1.0
2025-05-23,84.02,84.72,81.0656,82.13,60347,84.02,84.72,81.0656,82.13,60347,0.0,1.0
2025-05-27,85.21,85.9,84.328,85.33,67025,85.21,85.9,84.328,85.33,67025,0.0,1.0
2025-05-28,84.19,86.3466,83.3996,85.38,61589,84.19,86.3466,83.3996,85.38,61589,0.0,1.0
2025-05-29,83.0,84.4,81.665,84.4,91691,83.0,84.4,81.665,84.4,91691,0.0,1.0
2025-05-30,82.68,83.58,82.4,83.0,72988,82.68,83.58,82.4,83.0,72988,0.0,1.0
2025-06-02,82.3,83.9169,81.0,82.9,113857,82.3,83.9169,81.0,82.9,113857,0.0,1.0
2025-06-03,81.4,82.93,80.73,82.14,83960,81.4,82.93,80.73,82.14,83960,0.0,1.0
2025-06-04,79.78,80.93,79.07,80.93,113234,79.78,80.93,79.07,80.93,113234,0.0,1.0
2025-06-05,80.99,81.935,78.0375,79.57,65676,80.99,81.935,78.0375,79.57,65676,0.0,1.0
2025-06-06,82.07,82.54,81.164,82.16,51115,82.07,82.54,81.164,82.16,51115,0.0,1.0
2025-06-09,80.6,82.35,79.97,82.35,77348,80.6,82.35,79.97,82.35,77348,0.0,1.0
2025-06-10,80.495,80.83,79.385,80.71,96772,80.495,80.83,79.385,80.71,96772,0.0,1.0
2025-06-11,80.215,81.6642,79.555,80.54,96711,80.215,81.6642,79.555,80.54,96711,0.0,1.0
2025-06-12,78.83,80.16,78.2972,80.06,75396,78.83,80.16,78.2972,80.06,75396,0.0,1.0
2025-06-13,76.6,78.59,75.83,77.89,89578,76.6,78.59,75.83,77.89,89578,0.0,1.0
2025-06-16,78.09,79.665,77.01,77.01,113790,78.09,79.665,77.01,77.01,113790,0.0,1.0
2025-06-17,78.34,78.442,76.49,77.4,108666,78.34,78.442,76.49,77.4,108666,0.0,1.0
2025-06-18,78.67,79.55,75.5811,77.99,123411,78.67,79.55,75.5811,77.99,123411,0.0,1.0
2025-06-20,81.9,82.22,79.05,79.95,309631,81.9,82.22,79.05,79.95,309631,0.0,1.0
2025-06-23,83.805,83.89,79.74,81.52,217916,83.805,83.89,79.74,81.52,217916,0.0,1.0
2025-06-24,87.0,87.47,85.03,85.77,137321,87.0,87.47,85.03,85.77,137321,0.0,1.0
2025-06-25,83.3,87.04,82.87,87.0,149110,83.3,87.04,82.87,87.0,149110,0.0,1.0
2025-06-26,85.74,86.13,83.06,83.12,119321,85.74,86.13,83.06,83.12,119321,0.0,1.0
2025-06-27,88.06,88.64,85.25,86.01,632314,88.06,88.64,85.25,86.01,632314,0.0,1.0
2025-06-30,87.65,88.6,86.415,88.36,257734,87.65,88.6,86.415,88.36,257734,0.0,1.0
2025-07-01,90.04,90.51,87.05,87.48,126222,90.04,90.51,87.05,87.48,126222,0.0,1.0
2025-07-02,90.18,90.342,87.8435,89.32,103127,90.18,90.342,87.8435,89.32,103127,0.0,1.0
2025-07-03,91.73,91.91,89.72,90.58,49772,91.73,91.91,89.72,90.58,49772,0.0,1.0
2025-07-07,89.1,92.3,88.6292,91.59,99835,89.1,92.3,88.6292,91.59,99835,0.0,1.0
2025-07-08,89.92,90.964,87.5077,89.24,141820,89.92,90.964,87.5077,89.24,141820,0.0,1.0
2025-07-09,92.64,92.94,90.01,90.4,129953,92.64,92.94,90.01,90.4,129953,0.0,1.0
2025-07-10,93.73,94.954,92.065,93.0,124419,93.73,94.954,92.065,93.0,124419,0.0,1.0
2025-07-11,91.46,93.11,90.415,93.11,97595,91.46,93.11,90.415,93.11,97595,0.0,1.0
2025-07-14,92.23,92.39,89.965,91.64,138229,92.23,92.39,89.965,91.64,138229,0.0,1.0
2025-07-15,99.35,102.0,91.115,92.37,731730,99.35,102.0,91.115,92.37,731730,0.0,1.0
2025-07-16,97.23,99.16,93.64,98.37,474337,97.23,99.16,93.64,98.37,474337,0.0,1.0
2025-07-17,100.41,100.71,97.01,98.805,312078,100.41,100.71,97.01,98.805,312078,0.0,1.0
2025-07-18,99.61,101.86,98.0,101.49,634283,99.61,101.86,98.0,101.49,634283,0.0,1.0
2025-07-21,98.35,100.93,97.56,100.36,190200,98.35,100.93,97.56,100.36,190200,0.0,1.0
2025-07-22,99.71,100.32,97.41,98.3,176199,99.71,100.32,97.41,98.3,176199,0.0,1.0
2025-07-23,102.18,104.21,100.3435,100.9,207699,102.18,104.21,100.3435,100.9,207699,0.0,1.0
2025-07-24,105.75,105.85,101.55,102.23,254392,105.75,105.85,101.55,102.23,254392,0.0,1.0
2025-07-25,108.17,108.65,104.72,106.05,223320,108.17,108.65,104.72,106.05,223320,0.0,1.0
2025-07-28,111.76,111.81,108.59,109.0,248246,111.76,111.81,108.59,109.0,248246,0.0,1.0
2025-07-29,110.53,114.91,109.97,112.64,211395,110.53,114.91,109.97,112.64,211395,0.0,1.0
2025-07-30,111.84,115.0,110.0,110.53,188449,111.84,115.0,110.0,110.53,188449,0.0,1.0
2025-07-31,113.26,113.635,110.99,112.2,150231,113.26,113.635,110.99,112.2,150231,0.0,1.0
2025-08-01,110.02,110.97,105.73,109.14,193505,110.02,110.97,105.73,109.14,193505,0.0,1.0
2025-08-04,112.39,113.6,110.11,110.92,156069,112.39,113.6,110.11,110.92,156069,0.0,1.0
2025-08-05,114.14,114.16,110.5064,113.64,147199,114.14,114.16,110.5064,113.64,147199,0.0,1.0
2025-08-06,112.38,115.0,111.145,114.59,198712,112.38,115.0,111.145,114.59,198712,0.0,1.0
2025-08-07,104.28,111.5,101.0169,106.0,389957,104.28,111.5,101.0169,106.0,389957,0.0,1.0
2025-08-08,110.01,111.6499,104.94,105.0,248344,110.01,111.6499,104.94,105.0,248344,0.0,1.0
2025-08-11,115.435,116.32,108.955,110.54,237692,115.435,116.32,108.955,110.54,237692,0.0,1.0
2025-08-12,122.29,123.63,115.58,115.85,324496,122.29,123.63,115.58,115.85,324496,0.0,1.0
2025-08-13,119.78,123.5016,119.001,122.74,187275,119.78,123.5016,119.001,122.74,187275,0.0,1.0
2025-08-14,118.76,120.65,117.682,118.6,118686,118.76,120.65,117.682,118.6,118686,0.0,1.0
2025-08-15,116.96,120.5622,115.85,119.7,107369,116.96,120.5622,115.85,119.7,107369,0.0,1.0
2025-08-18,121.52,121.72,116.0,117.14,125308,121.52,121.72,116.0,117.14,125308,0.0,1.0
2025-08-19,116.06,121.41,116.05,120.5,124452,116.06,121.41,116.05,120.5,124452,0.0,1.0
2025-08-20,114.89,116.4222,112.0,115.49,137966,114.89,116.4222,112.0,115.49,137966,0.0,1.0
2025-08-21,116.19,116.71,114.89,114.89,100677,116.19,116.71,114.89,114.89,100677,0.0,1.0
2025-08-22,124.89,126.5999,116.0,117.24,255596,124.89,126.5999,116.0,117.24,255596,0.0,1.0
2025-08-25,123.63,126.0,123.63,124.8,110013,123.63,126.0,123.63,124.8,110013,0.0,1.0
2025-08-26,125.4,126.525,123.7,124.27,134194,125.4,126.525,123.7,124.27,134194,0.0,1.0
2025-08-27,124.18,126.105,123.715,124.78,160955,124.18,126.105,123.715,124.78,160955,0.0,1.0
2025-08-28,124.85,127.1874,123.7,125.32,150065,124.85,127.1874,123.7,125.32,150065,0.0,1.0
2025-08-29,124.88,125.13,121.685,124.91,141599,124.88,125.13,121.685,124.91,141599,0.0,1.0
2025-09-02,121.44,122.87,118.0,120.51,107362,121.44,122.87,118.0,120.51,107362,0.0,1.0
2025-09-03,120.22,123.48,119.39,121.34,103592,120.22,123.48,119.39,121.34,103592,0.0,1.0
2025-09-04,125.82,126.18,119.91,121.19,99476,125.82,126.18,119.91,121.19,99476,0.0,1.0
2025-09-05,124.31,129.56,122.09,126.91,112988,124.31,129.56,122.09,126.91,112988,0.0,1.0
2025-09-08,122.66,127.66,122.465,124.5,145695,122.66,127.66,122.465,124.5,145695,0.0,1.0
2025-09-09,119.94,122.64,118.05,122.64,118320,119.94,122.64,118.05,122.64,118320,0.0,1.0
2025-09-10,113.86,123.47,110.51,120.48,379129,113.86,123.47,110.51,120.48,379129,0.0,1.0
2025-09-11,118.39,119.413,114.92,114.92,197943,118.39,119.413,114.92,114.92,197943,0.0,1.0
2025-09-12,118.06,119.7,116.042,117.0,123012,118.06,119.7,116.042,117.0,123012,0.0,1.0
2025-09-15,117.56,121.29,117.06,117.8,125639,117.56,121.29,117.06,117.8,125639,0.0,1.0
2025-09-16,115.82,117.8399,114.58,117.06,189745,115.82,117.8399,114.58,117.06,189745,0.0,1.0
2025-09-17,115.55,118.74,115.24,116.32,105967,115.55,118.74,115.24,116.32,105967,0.0,1.0
2025-09-18,118.23,119.41,115.785,116.99,175703,118.23,119.41,115.785,116.99,175703,0.0,1.0
2025-09-19,116.12,119.75,115.73,119.61,232932,116.12,119.75,115.73,119.61,232932,0.0,1.0
2025-09-22,116.47,116.83,114.98,116.34,114007,116.47,116.83,114.98,116.34,114007,0.0,1.0
2025-09-23,117.32,119.225,115.58,115.58,95816,117.32,119.225,115.58,115.58,95816,0.0,1.0
2025-09-24,116.73,119.26,115.0101,118.91,167508,116.73,119.26,115.0101,118.91,167508,0.0,1.0
2025-09-25,119.96,120.91,114.2867,114.76,163455,119.96,120.91,114.2867,114.76,163455,0.0,1.0
2025-09-26,121.97,122.59,117.11,121.99,209135,121.97,122.59,117.11,121.99,209135,0.0,1.0
2025-09-29,121.91,127.7586,116.97,121.82,213383,121.91,127.7586,116.97,121.82,213383,0.0,1.0
2025-09-30,119.07,123.11,116.47,122.0,192559,119.07,123.11,116.47,122.0,192559,0.0,1.0
2025-10-01,123.0,123.19,116.2182,119.06,171825,123.0,123.19,116.2182,119.06,171825,0.0,1.0
2025-10-02,127.63,127.82,123.31,123.31,233360,127.63,127.82,123.31,123.31,233360,0.0,1.0
2025-10-03,126.97,130.97,126.75,127.47,219438,126.97,130.97,126.75,127.47,219438,0.0,1.0
2025-10-06,127.6,130.55,124.78,127.27,147455,127.6,130.55,124.78,127.27,147455,0.0,1.0
2025-10-07,119.0,129.31,117.7,127.51,288629,119.0,129.31,117.7,127.51,288629,0.0,1.0
2025-10-08,124.42,124.89,118.746,119.12,181144,124.42,124.89,118.746,119.12,181144,0.0,1.0
2025-10-09,123.43,124.75,120.71,123.68,198040,123.43,124.75,120.71,123.68,198040,0.0,1.0
2025-10-10,118.25,124.75,118.03,122.6,149841,118.25,124.75,118.03,122.6,149841,0.0,1.0
2025-10-13,120.5,121.62,117.0,119.76,134272,120.5,121.62,117.0,119.76,134272,0.0,1.0
2025-10-14,124.49,125.57,116.345,118.14,160284,124.49,125.57,116.345,118.14,160284,0.0,1.0
2025-10-15,119.73,126.9555,119.205,125.47,167276,119.73,126.9555,119.205,125.47,167276,0.0,1.0
2025-10-16,113.19,120.45,112.535,120.35,174312,113.19,120.45,112.535,120.35,174312,0.0,1.0
2025-10-17,111.26,113.68,109.13,111.9,179800,111.26,113.68,109.13,111.9,179800,0.0,1.0
2025-10-20,114.64,114.98,111.29,113.16,141783,114.64,114.98,111.29,113.16,141783,0.0,1.0
2025-10-21,117.97,118.608,112.94,113.96,112539,117.97,118.608,112.94,113.96,112539,0.0,1.0
2025-10-22,115.67,118.33,113.8652,118.28,94386,115.67,118.33,113.8652,118.28,94386,0.0,1.0
2025-10-23,117.17,118.6,114.65,115.74,79700,117.17,118.6,114.65,115.74,79700,0.0,1.0
2025-10-24,122.08,122.76,117.143,119.54,92491,122.08,122.76,117.143,119.54,92491,0.0,1.0
2025-10-27,123.0,124.5829,120.86,123.05,113242,123.0,124.5829,120.86,123.05,113242,0.0,1.0
2025-10-28,122.21,124.64,121.245,121.9,91989,122.21,124.64,121.245,121.9,91989,0.0,1.0
2025-10-29,122.46,125.62,121.31,123.18,87224,122.46,125.62,121.31,123.18,87224,0.0,1.0
2025-10-30,121.0,124.3,119.8503,122.69,90202,121.0,124.3,119.8503,122.69,90202,0.0,1.0
2025-10-31,119.65,123.0,119.32,120.81,137631,119.65,123.0,119.32,120.81,137631,0.0,1.0
2025-11-03,120.79,122.18,118.2594,120.08,94300,120.79,122.18,118.2594,120.08,94300,0.0,1.0
2025-11-04,122.31,122.97,117.0,117.27,126168,122.31,122.97,117.0,117.27,126168,0.0,1.0
2025-11-05,122.01,122.645,116.48,121.19,134222,122.01,122.645,116.48,121.19,134222,0.0,1.0
2025-11-06,100.37,111.26,95.01,111.26,416534,100.37,111.26,95.01,111.26,416534,0.0,1.0
2025-11-07,101.02,102.9667,94.5227,98.02,249413,101.02,102.9667,94.5227,98.02,249413,0.0,1.0
2025-11-10,100.98,106.0,100.26,101.28,267509,100.98,106.0,100.26,101.28,267509,0.0,1.0
2025-11-11,97.99,100.2,96.6,100.0,154142,97.99,100.2,96.6,100.0,154142,0.0,1.0
2025-11-12,100.02,100.5899,98.136,98.88,201102,100.02,100.5899,98.136,98.88,201102,0.0,1.0
2025-11-13,87.68,96.72,84.7998,96.15,612966,87.68,96.72,84.7998,96.15,612966,0.0,1.0
2025-11-14,90.71,91.4,84.5,84.5,402945,90.71,91.4,84.5,84.5,402945,0.0,1.0
2025-11-17,86.97,90.0,84.04,88.86,408463,86.97,90.0,84.04,88.86,408463,0.0,1.0
2025-11-18,85.53,87.365,84.3913,85.13,178746,85.53,87.365,84.3913,85.13,178746,0.0,1.0
2025-11-19,86.31,88.245,85.0,86.0,178713,86.31,88.245,85.0,86.0,178713,0.0,1.0
2025-11-20,86.95,88.68,86.265,87.12,244672,86.95,88.68,86.265,87.12,244672,0.0,1.0
2025-11-21,88.9,89.57,86.595,87.05,182764,88.9,89.57,86.595,87.05,182764,0.0,1.0
2025-11-24,86.49,88.65,86.205,88.65,184194,86.49,88.65,86.205,88.65,184194,0.0,1.0
2025-11-25,93.42,93.63,86.705,87.09,227275,93.42,93.63,86.705,87.09,227275,0.0,1.0
2025-11-26,94.17,95.55,92.2245,93.23,182509,94.17,95.55,92.2245,93.23,182509,0.0,1.0