date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-04-08,8.25,8.375,7.625,8.375,1030163,2.44444444444444,2.48148148148148,2.25925925925926,2.48148148148148,3476800.12500001,0.0,1.0
1993-04-12,8.0,8.25,7.75,8.25,182578,2.37037037037037,2.44444444444444,2.2962962962963,2.44444444444444,616200.75,0.0,1.0
1993-04-13,8.125,8.25,7.75,8.25,176000,2.40740740740741,2.44444444444444,2.2962962962963,2.44444444444444,593999.999999999,0.0,1.0
1993-04-14,7.875,8.125,7.75,7.875,180168,2.33333333333333,2.40740740740741,2.2962962962963,2.33333333333333,608067.000000001,0.0,1.0
1993-04-15,8.0,8.25,7.75,8.125,212642,2.37037037037037,2.44444444444444,2.2962962962963,2.40740740740741,717666.75,0.0,1.0
1993-04-16,7.75,8.25,7.75,8.25,89442,2.2962962962963,2.44444444444444,2.2962962962963,2.44444444444444,301866.75,0.0,1.0
1993-04-19,7.75,8.125,7.5,8.125,21768,2.2962962962963,2.40740740740741,2.22222222222222,2.40740740740741,73466.9999999999,0.0,1.0
1993-04-20,7.625,8.0,7.625,8.0,71585,2.25925925925926,2.37037037037037,2.25925925925926,2.37037037037037,241599.375,0.0,1.0
1993-04-21,8.0,8.0,7.75,7.875,79585,2.37037037037037,2.37037037037037,2.2962962962963,2.33333333333333,268599.375,0.0,1.0
1993-04-22,8.25,8.25,7.875,8.25,138568,2.44444444444444,2.44444444444444,2.33333333333333,2.44444444444444,467667.000000001,0.0,1.0
1993-04-23,8.25,8.25,8.0,8.25,58667,2.44444444444444,2.44444444444444,2.37037037037037,2.44444444444444,198001.125,0.0,1.0
1993-04-26,7.75,8.25,7.5,8.0,74430,2.2962962962963,2.44444444444444,2.22222222222222,2.37037037037037,251201.25,0.0,1.0
1993-04-27,8.0,8.125,7.625,8.125,15230,2.37037037037037,2.40740740740741,2.25925925925926,2.40740740740741,51401.25,0.0,1.0
1993-04-28,8.25,8.25,7.75,7.75,34252,2.44444444444444,2.44444444444444,2.2962962962963,2.2962962962963,115600.5,0.0,1.0
1993-04-29,7.875,8.25,7.5,8.0,70835,2.33333333333333,2.44444444444444,2.22222222222222,2.37037037037037,239068.125,0.0,1.0
1993-04-30,8.375,8.75,7.5,7.625,272553,2.48148148148148,2.59259259259259,2.22222222222222,2.25925925925926,919866.375,0.0,1.0
1993-05-03,8.375,8.75,8.25,8.75,69590,2.48148148148148,2.59259259259259,2.44444444444444,2.59259259259259,234866.25,0.0,1.0
1993-05-04,9.125,9.375,8.5,8.5,190400,2.7037037037037,2.77777777777778,2.51851851851852,2.51851851851852,642600.000000001,0.0,1.0
1993-05-05,8.875,9.375,8.875,9.125,94835,2.62962962962963,2.77777777777778,2.62962962962963,2.7037037037037,320068.125,0.0,1.0
1993-05-06,8.875,9.25,8.75,9.25,61057,2.62962962962963,2.74074074074074,2.59259259259259,2.74074074074074,206067.375,0.0,1.0
1993-05-07,9.5,9.875,8.875,8.875,426963,2.81481481481481,2.92592592592593,2.62962962962963,2.62962962962963,1441000.125,0.0,1.0
1993-05-10,9.5,10.0,9.0,10.0,102242,2.81481481481481,2.96296296296296,2.66666666666667,2.96296296296296,345066.750000001,0.0,1.0
1993-05-11,9.375,9.375,8.875,8.875,65363,2.77777777777778,2.77777777777778,2.62962962962963,2.62962962962963,220600.125,0.0,1.0
1993-05-12,9.125,9.5,9.125,9.5,65620,2.7037037037037,2.81481481481481,2.7037037037037,2.81481481481481,221467.5,0.0,1.0
1993-05-13,9.125,9.375,8.625,9.375,45985,2.7037037037037,2.77777777777778,2.55555555555556,2.77777777777778,155199.375,0.0,1.0
1993-05-14,8.75,9.125,8.625,9.125,60820,2.59259259259259,2.7037037037037,2.55555555555556,2.7037037037037,205267.5,0.0,1.0
1993-05-17,8.75,9.0,8.625,9.0,73857,2.59259259259259,2.66666666666667,2.55555555555556,2.66666666666667,249267.375,0.0,1.0
1993-05-18,8.625,9.0,8.625,8.625,12385,2.55555555555556,2.66666666666667,2.55555555555556,2.55555555555556,41799.3749999999,0.0,1.0
1993-05-19,9.125,9.125,8.625,8.875,71585,2.7037037037037,2.7037037037037,2.55555555555556,2.62962962962963,241599.375,0.0,1.0
1993-05-20,9.0,9.125,8.75,9.125,79368,2.66666666666667,2.7037037037037,2.59259259259259,2.7037037037037,267867,0.0,1.0
1993-05-21,9.375,9.375,9.0,9.125,135467,2.77777777777778,2.77777777777778,2.66666666666667,2.7037037037037,457201.125,0.0,1.0
1993-05-24,9.875,9.875,9.25,9.5,38163,2.92592592592593,2.92592592592593,2.74074074074074,2.81481481481481,128800.125,0.0,1.0
1993-05-25,9.875,10.38,9.375,9.875,142044,2.92592592592593,3.07555555555556,2.77777777777778,2.92592592592593,479398.499999999,0.0,1.0
1993-05-26,9.75,10.0,9.5,9.5,35990,2.88888888888889,2.96296296296296,2.81481481481481,2.81481481481481,121466.25,0.0,1.0
1993-05-27,10.0,10.25,9.75,10.0,68168,2.96296296296296,3.03703703703704,2.88888888888889,2.96296296296296,230067,0.0,1.0
1993-05-28,10.13,10.25,9.75,10.0,67575,3.00148148148148,3.03703703703704,2.88888888888889,2.96296296296296,228065.625,0.0,1.0
1993-06-01,11.0,11.0,10.0,10.38,164385,3.25925925925926,3.25925925925926,2.96296296296296,3.07555555555556,554799.375,0.0,1.0
1993-06-02,11.0,11.5,10.5,11.0,102775,3.25925925925926,3.40740740740741,3.11111111111111,3.25925925925926,346865.625,0.0,1.0
1993-06-03,11.0,11.13,10.63,11.0,19457,3.25925925925926,3.29777777777778,3.14962962962963,3.25925925925926,65667.375,0.0,1.0
1993-06-04,11.13,11.25,10.75,10.88,31052,3.29777777777778,3.33333333333333,3.18518518518519,3.2237037037037,104800.5,0.0,1.0
1993-06-07,11.13,11.13,10.75,10.75,32652,3.29777777777778,3.29777777777778,3.18518518518519,3.18518518518519,110200.5,0.0,1.0
1993-06-08,10.63,11.13,10.63,11.13,18430,3.14962962962963,3.29777777777778,3.14962962962963,3.29777777777778,62201.25,0.0,1.0
1993-06-09,10.5,11.0,10.5,11.0,34390,3.11111111111111,3.25925925925926,3.11111111111111,3.25925925925926,116066.25,0.0,1.0
1993-06-10,10.75,11.0,10.5,10.5,30400,3.18518518518519,3.25925925925926,3.11111111111111,3.11111111111111,102600,0.0,1.0
1993-06-11,11.0,11.0,10.5,11.0,41363,3.25925925925926,3.25925925925926,3.11111111111111,3.25925925925926,139600.125,0.0,1.0
1993-06-14,11.0,11.25,10.5,11.0,58568,3.25925925925926,3.33333333333333,3.11111111111111,3.25925925925926,197667,0.0,1.0
1993-06-15,11.0,11.13,10.63,11.13,14775,3.25925925925926,3.29777777777778,3.14962962962963,3.29777777777778,49865.625,0.0,1.0
1993-06-16,11.0,11.13,10.75,11.0,25185,3.25925925925926,3.29777777777778,3.18518518518519,3.25925925925926,84999.375,0.0,1.0
1993-06-17,11.0,11.25,10.88,10.88,89857,3.25925925925926,3.33333333333333,3.2237037037037,3.2237037037037,303267.375,0.0,1.0
1993-06-18,10.88,11.0,10.5,11.0,27753,3.2237037037037,3.25925925925926,3.11111111111111,3.25925925925926,93666.3750000001,0.0,1.0
1993-06-21,10.88,10.88,10.63,10.63,25857,3.2237037037037,3.2237037037037,3.14962962962963,3.14962962962963,87267.3750000001,0.0,1.0
1993-06-22,10.5,10.88,10.5,10.88,41857,3.11111111111111,3.2237037037037,3.11111111111111,3.2237037037037,141267.375,0.0,1.0
1993-06-23,10.0,11.13,10.0,10.5,62163,2.96296296296296,3.29777777777778,2.96296296296296,3.11111111111111,209800.125,0.0,1.0
1993-06-24,9.875,10.5,9.75,10.5,33363,2.92592592592593,3.11111111111111,2.88888888888889,3.11111111111111,112600.125,0.0,1.0
1993-06-25,10.0,10.38,9.75,10.0,33600,2.96296296296296,3.07555555555556,2.88888888888889,2.96296296296296,113400,0.0,1.0
1993-06-28,10.0,10.25,9.75,9.75,14578,2.96296296296296,3.03703703703704,2.88888888888889,2.88888888888889,49200.75,0.0,1.0
1993-06-29,10.38,10.38,9.875,9.875,35990,3.07555555555556,3.07555555555556,2.92592592592593,2.92592592592593,121466.25,0.0,1.0
1993-06-30,11.0,11.0,10.13,10.38,57857,3.25925925925926,3.25925925925926,3.00148148148148,3.07555555555556,195267.375,0.0,1.0
1993-07-01,10.75,11.0,10.63,11.0,219852,3.18518518518519,3.25925925925926,3.14962962962963,3.25925925925926,742000.499999999,0.0,1.0
1993-07-02,10.75,11.0,10.63,10.63,130035,3.18518518518519,3.25925925925926,3.14962962962963,3.14962962962963,438868.124999999,0.0,1.0
1993-07-06,10.75,11.0,10.63,10.63,47190,3.18518518518519,3.25925925925926,3.14962962962963,3.14962962962963,159266.25,0.0,1.0
1993-07-07,10.63,11.0,10.63,11.0,29768,3.14962962962963,3.25925925925926,3.14962962962963,3.25925925925926,100467,0.0,1.0
1993-07-08,10.63,11.0,10.63,10.63,29057,3.14962962962963,3.25925925925926,3.14962962962963,3.14962962962963,98067.375,0.0,1.0
1993-07-09,11.0,11.13,10.63,10.75,186844,3.25925925925926,3.29777777777778,3.14962962962963,3.18518518518519,630598.5,0.0,1.0
1993-07-12,11.0,11.13,10.75,11.0,10390,3.25925925925926,3.29777777777778,3.18518518518519,3.25925925925926,35066.25,0.0,1.0
1993-07-13,11.0,11.25,10.75,11.13,5235,3.25925925925926,3.33333333333333,3.18518518518519,3.29777777777778,17668.125,0.0,1.0
1993-07-14,11.25,11.25,10.75,10.88,35635,3.33333333333333,3.33333333333333,3.18518518518519,3.2237037037037,120268.125,0.0,1.0
1993-07-15,11.75,11.88,11.0,11.25,204444,3.48148148148148,3.52,3.25925925925926,3.33333333333333,689998.5,0.0,1.0
1993-07-16,11.88,11.88,11.38,11.88,37057,3.52,3.52,3.37185185185185,3.52,125067.375,0.0,1.0
1993-07-19,11.88,11.88,11.38,11.88,31368,3.52,3.52,3.37185185185185,3.52,105867,0.0,1.0
1993-07-20,11.13,11.88,11.0,11.63,49244,3.29777777777778,3.52,3.25925925925926,3.44592592592593,166198.5,0.0,1.0
1993-07-21,11.38,11.63,11.13,11.63,30420,3.37185185185185,3.44592592592593,3.29777777777778,3.44592592592593,102667.5,0.0,1.0
1993-07-22,10.88,11.5,10.88,11.25,35457,3.2237037037037,3.40740740740741,3.2237037037037,3.33333333333333,119667.375,0.0,1.0
1993-07-23,11.13,11.5,10.88,10.88,26430,3.29777777777778,3.40740740740741,3.2237037037037,3.2237037037037,89201.25,0.0,1.0
1993-07-26,11.63,11.63,11.13,11.63,8375,3.44592592592593,3.44592592592593,3.29777777777778,3.44592592592593,28265.625,0.0,1.0
1993-07-27,11.63,11.63,11.13,11.13,9975,3.44592592592593,3.44592592592593,3.29777777777778,3.29777777777778,33665.625,0.0,1.0
1993-07-28,11.13,11.63,11.13,11.13,10153,3.29777777777778,3.44592592592593,3.29777777777778,3.29777777777778,34266.375,0.0,1.0
1993-07-29,11.13,11.5,11.0,11.13,37768,3.29777777777778,3.40740740740741,3.25925925925926,3.29777777777778,127467,0.0,1.0
1993-07-30,11.5,11.5,11.0,11.38,8652,3.40740740740741,3.40740740740741,3.25925925925926,3.37185185185185,29200.5,0.0,1.0
1993-08-02,11.5,11.5,11.0,11.0,968,3.40740740740741,3.40740740740741,3.25925925925926,3.25925925925926,3267,0.0,1.0
1993-08-03,10.88,11.5,10.88,11.5,15052,3.2237037037037,3.40740740740741,3.2237037037037,3.40740740740741,50800.5000000001,0.0,1.0
1993-08-04,10.25,11.25,10.25,10.88,34785,3.03703703703704,3.33333333333333,3.03703703703704,3.2237037037037,117399.375,0.0,1.0
1993-08-05,11.0,11.0,10.25,10.75,20385,3.25925925925926,3.25925925925926,3.03703703703704,3.18518518518519,68799.375,0.0,1.0
1993-08-06,11.25,11.5,10.63,11.0,19457,3.33333333333333,3.40740740740741,3.14962962962963,3.25925925925926,65667.3750000001,0.0,1.0
1993-08-09,10.75,11.63,10.38,11.5,62835,3.18518518518519,3.44592592592593,3.07555555555556,3.40740740740741,212068.125,0.0,1.0
1993-08-10,10.75,10.75,10.38,10.75,10252,3.18518518518519,3.18518518518519,3.07555555555556,3.18518518518519,34600.4999999999,0.0,1.0
1993-08-11,10.38,10.75,10.38,10.75,3378,3.07555555555556,3.18518518518519,3.07555555555556,3.18518518518519,11400.75,0.0,1.0
1993-08-12,10.5,10.75,10.38,10.75,5452,3.11111111111111,3.18518518518519,3.07555555555556,3.18518518518519,18400.5,0.0,1.0
1993-08-13,10.5,10.75,10.38,10.75,30242,3.11111111111111,3.18518518518519,3.07555555555556,3.18518518518519,102066.75,0.0,1.0
1993-08-16,11.25,11.5,10.5,10.5,25244,3.33333333333333,3.40740740740741,3.11111111111111,3.11111111111111,85198.5000000001,0.0,1.0
1993-08-17,11.38,11.63,11.0,11.0,21768,3.37185185185185,3.44592592592593,3.25925925925926,3.25925925925926,73467,0.0,1.0
1993-08-18,11.75,11.75,11.0,11.0,28385,3.48148148148148,3.48148148148148,3.25925925925926,3.25925925925926,95799.375,0.0,1.0
1993-08-19,11.25,11.75,11.25,11.75,17185,3.33333333333333,3.48148148148148,3.33333333333333,3.48148148148148,57999.3750000001,0.0,1.0
1993-08-20,11.5,12.13,11.25,11.25,35753,3.40740740740741,3.59407407407407,3.33333333333333,3.33333333333333,120666.375,0.0,1.0
1993-08-23,12.13,12.13,11.5,11.5,32435,3.59407407407407,3.59407407407407,3.40740740740741,3.40740740740741,109468.125,0.0,1.0
1993-08-24,12.13,12.13,11.5,11.75,7585,3.59407407407407,3.59407407407407,3.40740740740741,3.48148148148148,25599.375,0.0,1.0
1993-08-25,11.25,12.13,11.25,12.13,48830,3.33333333333333,3.59407407407407,3.33333333333333,3.59407407407407,164801.25,0.0,1.0
1993-08-26,11.0,12.0,10.38,12.0,59220,3.25925925925926,3.55555555555556,3.07555555555556,3.55555555555556,199867.5,0.0,1.0
1993-08-27,10.38,11.0,10.38,11.0,6835,3.07555555555556,3.25925925925926,3.07555555555556,3.25925925925926,23068.125,0.0,1.0
1993-08-30,10.5,11.0,10.38,11.0,9620,3.11111111111111,3.25925925925926,3.07555555555556,3.25925925925926,32467.5,0.0,1.0
1993-08-31,11.0,11.0,10.38,10.75,27378,3.25925925925926,3.25925925925926,3.07555555555556,3.18518518518519,92400.75,0.0,1.0
1993-09-01,10.88,11.0,10.25,11.0,102420,3.2237037037037,3.25925925925926,3.03703703703704,3.25925925925926,345667.5,0.0,1.0
1993-09-02,10.25,11.0,10.25,11.0,5175,3.03703703703704,3.25925925925926,3.03703703703704,3.25925925925926,17465.625,0.0,1.0
1993-09-03,11.0,11.0,10.5,10.63,16790,3.25925925925926,3.25925925925926,3.11111111111111,3.14962962962963,56666.25,0.0,1.0
1993-09-07,10.25,11.0,10.25,10.25,2252,3.03703703703704,3.25925925925926,3.03703703703704,3.03703703703704,7600.49999999999,0.0,1.0
1993-09-08,10.25,10.75,10.0,10.25,11575,3.03703703703704,3.18518518518519,2.96296296296296,3.03703703703704,39065.625,0.0,1.0
1993-09-09,10.38,10.5,10.0,10.0,20267,3.07555555555556,3.11111111111111,2.96296296296296,2.96296296296296,68401.1249999999,0.0,1.0
1993-09-10,10.13,10.75,10.13,10.5,7467,3.00148148148148,3.18518518518519,3.00148148148148,3.11111111111111,25201.125,0.0,1.0
1993-09-13,10.63,10.75,10.13,10.5,4800,3.14962962962963,3.18518518518519,3.00148148148148,3.11111111111111,16200,0.0,1.0
1993-09-14,10.25,10.75,10.25,10.75,1185,3.03703703703704,3.18518518518519,3.03703703703704,3.18518518518519,3999.375,0.0,1.0
1993-09-15,10.75,10.75,10.25,10.25,6242,3.18518518518519,3.18518518518519,3.03703703703704,3.03703703703704,21066.75,0.0,1.0
1993-09-16,11.0,11.5,10.63,10.75,37630,3.25925925925926,3.40740740740741,3.14962962962963,3.18518518518519,127001.25,0.0,1.0
1993-09-17,11.0,11.25,10.88,10.88,21235,3.25925925925926,3.33333333333333,3.2237037037037,3.2237037037037,71668.125,0.0,1.0
1993-09-20,10.75,11.25,10.75,11.25,16020,3.18518518518519,3.33333333333333,3.18518518518519,3.33333333333333,54067.4999999999,0.0,1.0
1993-09-21,11.0,11.5,10.75,10.75,41363,3.25925925925926,3.40740740740741,3.18518518518519,3.18518518518519,139600.125,0.0,1.0
1993-09-22,11.75,11.75,11.0,11.0,17778,3.48148148148148,3.48148148148148,3.25925925925926,3.25925925925926,60000.75,0.0,1.0
1993-09-23,12.0,12.25,11.25,11.75,23467,3.55555555555556,3.62962962962963,3.33333333333333,3.48148148148148,79201.1249999999,0.0,1.0
1993-09-24,12.25,12.25,11.5,11.5,76168,3.62962962962963,3.62962962962963,3.40740740740741,3.40740740740741,257067,0.0,1.0
1993-09-27,13.0,13.0,11.75,12.25,131220,3.85185185185185,3.85185185185185,3.48148148148148,3.62962962962963,442867.5,0.0,1.0
1993-09-28,13.63,14.0,12.5,13.0,247190,4.03851851851852,4.14814814814815,3.7037037037037,3.85185185185185,834266.25,0.0,1.0
1993-09-29,14.38,15.0,13.5,14.0,273067,4.26074074074074,4.44444444444444,4.0,4.14814814814815,921601.125,0.0,1.0
1993-09-30,14.25,14.5,13.5,14.5,120257,4.22222222222222,4.2962962962963,4.0,4.2962962962963,405867.375,0.0,1.0
1993-10-01,14.13,14.25,13.88,14.25,71230,4.18666666666667,4.22222222222222,4.11259259259259,4.22222222222222,240401.25,0.0,1.0
1993-10-04,14.38,14.75,13.88,14.25,114667,4.26074074074074,4.37037037037037,4.11259259259259,4.22222222222222,387001.125,0.0,1.0
1993-10-05,14.88,15.25,14.13,14.75,33857,4.40888888888889,4.51851851851852,4.18666666666667,4.37037037037037,114267.375,0.0,1.0
1993-10-06,15.25,15.75,14.75,14.88,606163,4.51851851851852,4.66666666666667,4.37037037037037,4.40888888888889,2045800.125,0.0,1.0
1993-10-07,16.25,16.88,15.0,15.0,104968,4.81481481481481,5.00148148148148,4.44444444444444,4.44444444444444,354267,0.0,1.0
1993-10-08,16.13,16.5,15.75,16.5,113363,4.77925925925926,4.88888888888889,4.66666666666667,4.88888888888889,382600.125,0.0,1.0
1993-10-11,15.63,16.63,15.13,16.5,62835,4.63111111111111,4.92740740740741,4.48296296296296,4.88888888888889,212068.125,0.0,1.0
1993-10-12,15.63,15.75,15.0,15.25,13235,4.63111111111111,4.66666666666667,4.44444444444444,4.51851851851852,44668.125,0.0,1.0
1993-10-13,15.25,15.75,15.25,15.75,23230,4.51851851851852,4.66666666666667,4.51851851851852,4.66666666666667,78401.25,0.0,1.0
1993-10-14,16.0,16.25,15.25,15.25,24020,4.74074074074074,4.81481481481481,4.51851851851852,4.51851851851852,81067.5,0.0,1.0
1993-10-15,16.25,17.25,15.75,15.75,87052,4.81481481481481,5.11111111111111,4.66666666666667,4.66666666666667,293800.5,0.0,1.0
1993-10-18,17.25,18.0,16.25,16.75,39763,5.11111111111111,5.33333333333333,4.81481481481481,4.96296296296296,134200.125,0.0,1.0
1993-10-19,17.13,18.0,17.0,18.0,36267,5.07555555555555,5.33333333333333,5.03703703703704,5.33333333333333,122401.125,0.0,1.0
1993-10-20,17.0,17.5,16.25,17.0,31190,5.03703703703704,5.18518518518519,4.81481481481481,5.03703703703704,105266.25,0.0,1.0
1993-10-21,16.25,17.0,15.75,16.25,49975,4.81481481481481,5.03703703703704,4.66666666666667,4.81481481481481,168665.625,0.0,1.0
1993-10-22,16.5,16.5,16.0,16.0,31230,4.88888888888889,4.88888888888889,4.74074074074074,4.74074074074074,105401.25,0.0,1.0
1993-10-25,17.0,17.25,16.0,16.0,49442,5.03703703703704,5.11111111111111,4.74074074074074,4.74074074074074,166866.75,0.0,1.0
1993-10-26,17.0,17.25,16.25,17.0,22420,5.03703703703704,5.11111111111111,4.81481481481481,5.03703703703704,75667.5,0.0,1.0
1993-10-27,16.25,17.0,15.75,17.0,43852,4.81481481481481,5.03703703703704,4.66666666666667,5.03703703703704,148000.5,0.0,1.0
1993-10-28,16.0,16.75,16.0,16.75,5175,4.74074074074074,4.96296296296296,4.74074074074074,4.96296296296296,17465.625,0.0,1.0
1993-10-29,17.0,17.0,16.0,16.75,12820,5.03703703703704,5.03703703703704,4.74074074074074,4.96296296296296,43267.5,0.0,1.0
1993-11-01,16.75,17.75,16.5,17.0,38163,4.96296296296296,5.25925925925926,4.88888888888889,5.03703703703704,128800.125,0.0,1.0
1993-11-02,17.75,17.75,16.75,17.5,16968,5.25925925925926,5.25925925925926,4.96296296296296,5.18518518518519,57267,0.0,1.0
1993-11-03,17.25,17.75,17.0,17.75,43220,5.11111111111111,5.25925925925926,5.03703703703704,5.25925925925926,145867.5,0.0,1.0
1993-11-04,16.5,17.75,16.0,17.75,43457,4.88888888888889,5.25925925925926,4.74074074074074,5.25925925925926,146667.375,0.0,1.0
1993-11-05,16.0,16.0,15.0,15.5,30242,4.74074074074074,4.74074074074074,4.44444444444444,4.59259259259259,102066.75,0.0,1.0
1993-11-08,16.75,17.5,15.75,16.5,37353,4.96296296296296,5.18518518518519,4.66666666666667,4.88888888888889,126066.375,0.0,1.0
1993-11-09,19.25,19.25,17.0,17.25,167763,5.7037037037037,5.7037037037037,5.03703703703704,5.11111111111111,566200.125,0.0,1.0
1993-11-10,20.38,20.5,19.0,19.25,94657,6.03851851851852,6.07407407407407,5.62962962962963,5.7037037037037,319467.375,0.0,1.0
1993-11-11,20.13,20.5,19.0,20.38,95585,5.96444444444444,6.07407407407407,5.62962962962963,6.03851851851852,322599.375,0.0,1.0
1993-11-12,20.0,20.25,19.25,20.25,27990,5.92592592592593,6.0,5.7037037037037,6.0,94466.2499999999,0.0,1.0
1993-11-15,18.75,20.25,18.75,19.5,26844,5.55555555555556,6.0,5.55555555555556,5.77777777777778,90598.4999999999,0.0,1.0
1993-11-16,18.75,19.25,17.75,18.75,48000,5.55555555555556,5.7037037037037,5.25925925925926,5.55555555555556,162000,0.0,1.0
1993-11-17,18.5,19.0,18.25,19.0,18430,5.48148148148148,5.62962962962963,5.40740740740741,5.62962962962963,62201.25,0.0,1.0
1993-11-18,18.63,19.0,18.5,18.88,42963,5.52,5.62962962962963,5.48148148148148,5.59407407407407,145000.125,0.0,1.0
1993-11-19,17.75,19.0,17.75,19.0,34390,5.25925925925926,5.62962962962963,5.25925925925926,5.62962962962963,116066.25,0.0,1.0
1993-11-22,17.75,18.25,17.5,18.25,20563,5.25925925925926,5.40740740740741,5.18518518518519,5.40740740740741,69400.125,0.0,1.0
1993-11-23,18.25,18.5,17.5,18.0,15230,5.40740740740741,5.48148148148148,5.18518518518519,5.33333333333333,51401.25,0.0,1.0
1993-11-24,18.5,18.5,17.75,18.5,4030,5.48148148148148,5.48148148148148,5.25925925925926,5.48148148148148,13601.25,0.0,1.0
1993-11-26,18.0,18.0,18.0,18.0,178,5.33333333333333,5.33333333333333,5.33333333333333,5.33333333333333,600.75,0.0,1.0
1993-11-29,18.25,18.5,18.0,18.0,2667,5.40740740740741,5.48148148148148,5.33333333333333,5.33333333333333,9001.12499999999,0.0,1.0
1993-11-30,19.25,19.25,18.0,18.0,15644,5.7037037037037,5.7037037037037,5.33333333333333,5.33333333333333,52798.5,0.0,1.0
1993-12-01,20.0,21.0,19.0,19.5,67457,5.92592592592593,6.22222222222222,5.62962962962963,5.77777777777778,227667.375,0.0,1.0
1993-12-02,20.0,20.5,19.5,20.5,35635,5.92592592592593,6.07407407407407,5.77777777777778,6.07407407407407,120268.125,0.0,1.0
1993-12-03,20.0,20.5,19.75,20.5,29452,5.92592592592593,6.07407407407407,5.85185185185185,6.07407407407407,99400.4999999999,0.0,1.0
1993-12-06,19.88,20.25,19.25,20.0,67635,5.89037037037037,6.0,5.7037037037037,5.92592592592593,228268.125,0.0,1.0
1993-12-07,20.0,20.25,19.5,19.5,35852,5.92592592592593,6.0,5.77777777777778,5.77777777777778,121000.5,0.0,1.0
1993-12-08,20.0,20.0,19.5,20.0,3220,5.92592592592593,5.92592592592593,5.77777777777778,5.92592592592593,10867.5,0.0,1.0
1993-12-09,20.0,20.25,19.5,20.0,31467,5.92592592592593,6.0,5.77777777777778,5.92592592592593,106201.125,0.0,1.0
1993-12-10,20.25,20.25,19.75,19.75,4642,6.0,6.0,5.85185185185185,5.85185185185185,15666.75,0.0,1.0
1993-12-13,20.25,20.25,19.5,20.25,8652,6.0,6.0,5.77777777777778,6.0,29200.5,0.0,1.0
1993-12-14,20.0,20.25,19.25,19.5,7230,5.92592592592593,6.0,5.7037037037037,5.77777777777778,24401.25,0.0,1.0
1993-12-15,18.75,20.0,18.75,19.25,56020,5.55555555555556,5.92592592592593,5.55555555555556,5.7037037037037,189067.5,0.0,1.0
1993-12-16,19.25,19.25,18.5,19.25,39763,5.7037037037037,5.7037037037037,5.48148148148148,5.7037037037037,134200.125,0.0,1.0
1993-12-17,18.0,19.25,18.0,19.25,24000,5.33333333333333,5.7037037037037,5.33333333333333,5.7037037037037,81000,0.0,1.0
1993-12-20,18.5,18.75,17.75,18.75,89600,5.48148148148148,5.55555555555556,5.25925925925926,5.55555555555556,302400,0.0,1.0
1993-12-21,18.0,18.5,18.0,18.0,7585,5.33333333333333,5.48148148148148,5.33333333333333,5.33333333333333,25599.375,0.0,1.0
1993-12-22,19.25,19.25,18.38,18.5,35220,5.7037037037037,5.7037037037037,5.44592592592593,5.48148148148148,118867.5,0.0,1.0
1993-12-23,20.0,20.0,19.25,19.5,35635,5.92592592592593,5.92592592592593,5.7037037037037,5.77777777777778,120268.125,0.0,1.0
1993-12-27,20.0,20.0,19.25,19.88,21768,5.92592592592593,5.92592592592593,5.7037037037037,5.89037037037037,73467,0.0,1.0
1993-12-28,19.25,19.75,19.25,19.25,27635,5.7037037037037,5.85185185185185,5.7037037037037,5.7037037037037,93268.1250000001,0.0,1.0
1993-12-29,20.0,20.0,19.25,20.0,18785,5.92592592592593,5.92592592592593,5.7037037037037,5.92592592592593,63399.375,0.0,1.0
1993-12-30,19.0,19.5,19.0,19.5,15467,5.62962962962963,5.77777777777778,5.62962962962963,5.77777777777778,52201.125,0.0,1.0
1993-12-31,19.0,19.5,18.75,19.0,15842,5.62962962962963,5.77777777777778,5.55555555555556,5.62962962962963,53466.75,0.0,1.0
1994-01-03,18.75,19.75,18.75,19.0,75220,5.55555555555556,5.85185185185185,5.55555555555556,5.62962962962963,253867.5,0.0,1.0
1994-01-04,18.5,19.0,18.5,18.75,20385,5.48148148148148,5.62962962962963,5.48148148148148,5.55555555555556,68799.375,0.0,1.0
1994-01-05,18.5,19.0,18.5,19.0,2667,5.48148148148148,5.62962962962963,5.48148148148148,5.62962962962963,9001.125,0.0,1.0
1994-01-06,19.0,19.0,18.5,18.5,7467,5.62962962962963,5.62962962962963,5.48148148148148,5.48148148148148,25201.125,0.0,1.0
1994-01-07,18.5,19.0,18.5,18.5,16652,5.48148148148148,5.62962962962963,5.48148148148148,5.48148148148148,56200.5,0.0,1.0
1994-01-10,18.0,19.0,18.0,18.5,7763,5.33333333333333,5.62962962962963,5.33333333333333,5.48148148148148,26200.125,0.0,1.0
1994-01-11,17.5,18.25,17.25,18.0,30163,5.18518518518519,5.40740740740741,5.11111111111111,5.33333333333333,101800.125,0.0,1.0
1994-01-12,18.0,18.25,17.5,17.5,8830,5.33333333333333,5.40740740740741,5.18518518518519,5.18518518518519,29801.25,0.0,1.0
1994-01-13,18.0,18.0,17.5,18.0,14163,5.33333333333333,5.33333333333333,5.18518518518519,5.33333333333333,47800.125,0.0,1.0
1994-01-14,17.5,18.0,17.5,18.0,20444,5.18518518518519,5.33333333333333,5.18518518518519,5.33333333333333,68998.4999999999,0.0,1.0
1994-01-17,17.5,18.0,17.5,17.5,26430,5.18518518518519,5.33333333333333,5.18518518518519,5.18518518518519,89201.2499999999,0.0,1.0
1994-01-18,18.25,18.5,17.0,17.0,69353,5.40740740740741,5.48148148148148,5.03703703703704,5.03703703703704,234066.375,0.0,1.0
1994-01-19,18.13,18.5,17.75,17.75,18568,5.37185185185185,5.48148148148148,5.25925925925926,5.25925925925926,62667,0.0,1.0
1994-01-20,17.0,18.25,17.0,18.13,34963,5.03703703703704,5.40740740740741,5.03703703703704,5.37185185185185,118000.125,0.0,1.0
1994-01-21,17.25,17.75,17.0,17.75,33857,5.11111111111111,5.25925925925926,5.03703703703704,5.25925925925926,114267.375,0.0,1.0
1994-01-24,17.0,17.75,16.75,17.0,28385,5.03703703703704,5.25925925925926,4.96296296296296,5.03703703703704,95799.375,0.0,1.0
1994-01-25,17.0,17.5,16.25,16.75,31842,5.03703703703704,5.18518518518519,4.81481481481481,4.96296296296296,107466.75,0.0,1.0
1994-01-26,16.25,17.0,15.5,17.0,55585,4.81481481481481,5.03703703703704,4.59259259259259,5.03703703703704,187599.375,0.0,1.0
1994-01-27,15.63,16.25,15.5,16.0,72000,4.63111111111111,4.81481481481481,4.59259259259259,4.74074074074074,243000,0.0,1.0
1994-01-28,15.5,16.25,15.5,15.5,326775,4.59259259259259,4.81481481481481,4.59259259259259,4.59259259259259,1102865.625,0.0,1.0
1994-01-31,16.13,16.25,15.5,15.5,23842,4.77925925925926,4.81481481481481,4.59259259259259,4.59259259259259,80466.75,0.0,1.0
1994-02-01,16.5,16.5,15.75,16.25,59457,4.88888888888889,4.88888888888889,4.66666666666667,4.81481481481481,200667.375,0.0,1.0
1994-02-02,17.5,17.5,16.25,16.75,101768,5.18518518518519,5.18518518518519,4.81481481481481,4.96296296296296,343467,0.0,1.0
1994-02-03,17.0,17.5,17.0,17.5,45175,5.03703703703704,5.18518518518519,5.03703703703704,5.18518518518519,152465.625,0.0,1.0
1994-02-04,17.25,17.75,17.0,17.0,61867,5.11111111111111,5.25925925925926,5.03703703703704,5.03703703703704,208801.125,0.0,1.0
1994-02-07,17.25,17.5,16.75,16.75,1620,5.11111111111111,5.18518518518519,4.96296296296296,4.96296296296296,5467.5,0.0,1.0
1994-02-08,17.25,17.75,17.25,17.25,13768,5.11111111111111,5.25925925925926,5.11111111111111,5.11111111111111,46467,0.0,1.0
1994-02-09,17.5,17.5,17.0,17.25,3852,5.18518518518519,5.18518518518519,5.03703703703704,5.11111111111111,13000.5,0.0,1.0
1994-02-10,17.0,17.5,16.5,17.0,25067,5.03703703703704,5.18518518518519,4.88888888888889,5.03703703703704,84601.125,0.0,1.0
1994-02-11,16.75,17.0,16.25,17.0,6835,4.96296296296296,5.03703703703704,4.81481481481481,5.03703703703704,23068.125,0.0,1.0
1994-02-14,15.5,16.75,15.5,16.25,33778,4.59259259259259,4.96296296296296,4.59259259259259,4.81481481481481,114000.75,0.0,1.0
1994-02-15,16.5,16.5,15.5,15.5,40257,4.88888888888889,4.88888888888889,4.59259259259259,4.59259259259259,135867.375,0.0,1.0
1994-02-16,16.75,16.75,16.25,16.25,24968,4.96296296296296,4.96296296296296,4.81481481481481,4.81481481481481,84267,0.0,1.0
1994-02-17,16.0,16.75,15.75,16.75,54578,4.74074074074074,4.96296296296296,4.66666666666667,4.96296296296296,184200.75,0.0,1.0
1994-02-18,17.0,17.25,15.75,15.75,79467,5.03703703703704,5.11111111111111,4.66666666666667,4.66666666666667,268201.125,0.0,1.0
1994-02-22,16.75,18.5,16.75,17.0,65067,4.96296296296296,5.48148148148148,4.96296296296296,5.03703703703704,219601.125,0.0,1.0
1994-02-23,16.25,16.88,16.0,16.25,30242,4.81481481481481,5.00148148148148,4.74074074074074,4.81481481481481,102066.75,0.0,1.0
1994-02-24,15.5,16.0,15.25,16.0,121778,4.59259259259259,4.74074074074074,4.51851851851852,4.74074074074074,411000.75,0.0,1.0
1994-02-25,15.5,15.75,15.0,15.0,62044,4.59259259259259,4.66666666666667,4.44444444444444,4.44444444444444,209398.5,0.0,1.0
1994-02-28,15.5,15.75,15.25,15.75,35635,4.59259259259259,4.66666666666667,4.51851851851852,4.66666666666667,120268.125,0.0,1.0
1994-03-01,16.25,16.25,15.5,15.75,61353,4.81481481481481,4.81481481481481,4.59259259259259,4.66666666666667,207066.375,0.0,1.0
1994-03-02,15.75,16.0,15.38,16.0,5985,4.66666666666667,4.74074074074074,4.55703703703704,4.74074074074074,20199.375,0.0,1.0
1994-03-03,16.25,16.25,15.75,16.0,53630,4.81481481481481,4.81481481481481,4.66666666666667,4.74074074074074,181001.25,0.0,1.0
1994-03-04,16.25,16.25,16.0,16.0,113600,4.81481481481481,4.81481481481481,4.74074074074074,4.74074074074074,383400,0.0,1.0
1994-03-07,16.38,16.5,16.0,16.25,179220,4.85333333333333,4.88888888888889,4.74074074074074,4.81481481481481,604867.5,0.0,1.0
1994-03-08,17.25,17.25,16.0,16.5,166835,5.11111111111111,5.11111111111111,4.74074074074074,4.88888888888889,563068.125,0.0,1.0
1994-03-09,17.5,17.5,16.75,17.25,215763,5.18518518518519,5.18518518518519,4.96296296296296,5.11111111111111,728200.124999999,0.0,1.0
1994-03-10,17.25,17.75,17.0,17.5,157452,5.11111111111111,5.25925925925926,5.03703703703704,5.18518518518519,531400.5,0.0,1.0
1994-03-11,18.75,19.25,17.5,17.5,114568,5.55555555555556,5.7037037037037,5.18518518518519,5.18518518518519,386667,0.0,1.0
1994-03-14,19.0,20.25,18.75,19.75,140168,5.62962962962963,6.0,5.55555555555556,5.85185185185185,473067,0.0,1.0
1994-03-15,18.75,19.25,18.75,19.0,57620,5.55555555555556,5.7037037037037,5.55555555555556,5.62962962962963,194467.5,0.0,1.0
1994-03-16,19.13,19.25,18.75,18.75,62657,5.66814814814815,5.7037037037037,5.55555555555556,5.55555555555556,211467.375,0.0,1.0
1994-03-17,20.0,20.5,19.0,19.25,168257,5.92592592592593,6.07407407407407,5.62962962962963,5.7037037037037,567867.375,0.0,1.0
1994-03-18,20.25,20.75,20.0,20.0,107220,6.0,6.14814814814815,5.92592592592593,5.92592592592593,361867.5,0.0,1.0
1994-03-21,20.75,20.75,20.25,20.25,73778,6.14814814814815,6.14814814814815,6.0,6.0,249000.75,0.0,1.0
1994-03-22,20.38,20.75,20.25,20.75,52267,6.03851851851852,6.14814814814815,6.0,6.14814814814815,176401.125,0.0,1.0
1994-03-23,21.5,22.0,20.0,20.25,561067,6.37037037037037,6.51851851851852,5.92592592592593,6.0,1893601.125,0.0,1.0
1994-03-24,21.25,22.25,21.25,22.0,228267,6.2962962962963,6.59259259259259,6.2962962962963,6.51851851851852,770401.125,0.0,1.0
1994-03-25,21.25,21.75,21.25,21.25,44267,6.2962962962963,6.44444444444444,6.2962962962963,6.2962962962963,149401.125,0.0,1.0
1994-03-28,19.75,21.5,19.0,21.25,140168,5.85185185185185,6.37037037037037,5.62962962962963,6.2962962962963,473067,0.0,1.0
1994-03-29,19.75,19.88,19.25,19.5,92267,5.85185185185185,5.89037037037037,5.7037037037037,5.77777777777778,311401.125,0.0,1.0
1994-03-30,18.5,19.5,18.5,19.25,146844,5.48148148148148,5.77777777777778,5.48148148148148,5.7037037037037,495598.5,0.0,1.0
1994-03-31,19.25,19.25,16.5,19.0,219575,5.7037037037037,5.7037037037037,4.88888888888889,5.62962962962963,741065.625,0.0,1.0
1994-04-04,19.25,19.25,17.25,18.0,80020,5.7037037037037,5.7037037037037,5.11111111111111,5.33333333333333,270067.5,0.0,1.0
1994-04-05,21.0,21.5,19.0,19.25,81620,6.22222222222222,6.37037037037037,5.62962962962963,5.7037037037037,275467.5,0.0,1.0
1994-04-06,20.0,21.5,19.5,21.5,51753,5.92592592592593,6.37037037037037,5.77777777777778,6.37037037037037,174666.375,0.0,1.0
1994-04-07,20.38,20.5,19.5,19.5,54400,6.03851851851852,6.07407407407407,5.77777777777778,5.77777777777778,183600,0.0,1.0
1994-04-08,20.0,20.5,19.75,20.5,45630,5.92592592592593,6.07407407407407,5.85185185185185,6.07407407407407,154001.25,0.0,1.0
1994-04-11,19.75,20.0,18.75,19.75,75990,5.85185185185185,5.92592592592593,5.55555555555556,5.85185185185185,256466.25,0.0,1.0
1994-04-12,18.88,19.5,18.5,19.0,35753,5.59407407407407,5.77777777777778,5.48148148148148,5.62962962962963,120666.375,0.0,1.0
1994-04-13,18.75,19.25,18.0,18.75,63467,5.55555555555556,5.7037037037037,5.33333333333333,5.55555555555556,214201.125,0.0,1.0
1994-04-14,18.75,19.0,18.0,18.0,56435,5.55555555555556,5.62962962962963,5.33333333333333,5.33333333333333,190468.125,0.0,1.0
1994-04-15,18.5,19.25,18.25,19.0,36267,5.48148148148148,5.7037037037037,5.40740740740741,5.62962962962963,122401.125,0.0,1.0
1994-04-18,18.5,19.5,18.25,19.0,15467,5.48148148148148,5.77777777777778,5.40740740740741,5.62962962962963,52201.125,0.0,1.0
1994-04-19,19.0,19.13,17.75,18.5,37768,5.62962962962963,5.66814814814815,5.25925925925926,5.48148148148148,127467,0.0,1.0
1994-04-20,18.75,19.25,18.0,19.0,22835,5.55555555555556,5.7037037037037,5.33333333333333,5.62962962962963,77068.1249999999,0.0,1.0
1994-04-21,18.75,19.0,18.0,18.75,8375,5.55555555555556,5.62962962962963,5.33333333333333,5.55555555555556,28265.625,0.0,1.0
1994-04-22,18.5,19.25,18.5,18.5,4642,5.48148148148148,5.7037037037037,5.48148148148148,5.48148148148148,15666.75,0.0,1.0
1994-04-25,19.63,20.0,19.0,19.5,14775,5.8162962962963,5.92592592592593,5.62962962962963,5.77777777777778,49865.625,0.0,1.0
1994-04-26,20.25,20.25,19.88,20.0,6657,6.0,6.0,5.89037037037037,5.92592592592593,22467.375,0.0,1.0
1994-04-28,21.5,22.0,20.0,20.25,188168,6.37037037037037,6.51851851851852,5.92592592592593,6.0,635067,0.0,1.0
1994-04-29,21.75,23.25,21.5,21.88,83457,6.44444444444444,6.88888888888889,6.37037037037037,6.48296296296296,281667.375,0.0,1.0
1994-05-02,23.13,23.5,22.0,22.25,137778,6.85333333333333,6.96296296296296,6.51851851851852,6.59259259259259,465000.75,0.0,1.0
1994-05-03,24.0,24.0,22.5,23.5,109353,7.11111111111111,7.11111111111111,6.66666666666667,6.96296296296296,369066.375,0.0,1.0
1994-05-04,23.0,24.25,23.0,23.25,54953,6.81481481481481,7.18518518518519,6.81481481481481,6.88888888888889,185466.375,0.0,1.0
1994-05-05,22.38,23.75,22.25,23.75,13235,6.63111111111111,7.03703703703704,6.59259259259259,7.03703703703704,44668.125,0.0,1.0
1994-05-06,20.75,22.0,20.0,21.25,226153,6.14814814814815,6.51851851851852,5.92592592592593,6.2962962962963,763266.375,0.0,1.0
1994-05-09,22.0,22.25,21.0,21.0,93590,6.51851851851852,6.59259259259259,6.22222222222222,6.22222222222222,315866.25,0.0,1.0
1994-05-10,20.75,22.25,20.75,22.25,56375,6.14814814814815,6.59259259259259,6.14814814814815,6.59259259259259,190265.625,0.0,1.0
1994-05-11,19.75,21.25,19.5,20.75,90667,5.85185185185185,6.2962962962963,5.77777777777778,6.14814814814815,306001.125,0.0,1.0
1994-05-12,19.5,20.25,19.5,20.0,10035,5.77777777777778,6.0,5.77777777777778,5.92592592592593,33868.125,0.0,1.0
1994-05-13,20.0,20.75,19.5,19.5,30953,5.92592592592593,6.14814814814815,5.77777777777778,5.77777777777778,104466.375,0.0,1.0
1994-05-16,20.25,20.75,20.25,20.75,124030,6.0,6.14814814814815,6.0,6.14814814814815,418601.25,0.0,1.0
1994-05-17,20.63,20.75,20.0,20.75,32790,6.11259259259259,6.14814814814815,5.92592592592593,6.14814814814815,110666.25,0.0,1.0
1994-05-18,21.0,21.0,20.5,20.75,352178,6.22222222222222,6.22222222222222,6.07407407407407,6.14814814814815,1188600.75,0.0,1.0
1994-05-19,21.25,21.5,20.75,21.0,177363,6.2962962962963,6.37037037037037,6.14814814814815,6.22222222222222,598600.125,0.0,1.0
1994-05-20,20.75,21.5,20.75,21.5,76978,6.14814814814815,6.37037037037037,6.14814814814815,6.37037037037037,259800.75,0.0,1.0
1994-05-23,20.5,21.5,20.5,21.5,16257,6.07407407407407,6.37037037037037,6.07407407407407,6.37037037037037,54867.375,0.0,1.0
1994-05-24,20.75,21.0,20.5,21.0,6044,6.14814814814815,6.22222222222222,6.07407407407407,6.22222222222222,20398.5,0.0,1.0
1994-05-25,20.63,21.25,20.5,21.0,254044,6.11259259259259,6.2962962962963,6.07407407407407,6.22222222222222,857398.5,0.0,1.0
1994-05-26,20.75,21.5,20.75,21.5,6775,6.14814814814815,6.37037037037037,6.14814814814815,6.37037037037037,22865.625,0.0,1.0
1994-05-27,20.0,21.25,20.0,21.25,13057,5.92592592592593,6.2962962962963,5.92592592592593,6.2962962962963,44067.375,0.0,1.0
1994-05-31,20.5,20.75,19.75,19.75,47467,6.07407407407407,6.14814814814815,5.85185185185185,5.85185185185185,160201.125,0.0,1.0
1994-06-01,19.5,20.5,19.5,20.5,9620,5.77777777777778,6.07407407407407,5.77777777777778,6.07407407407407,32467.5,0.0,1.0
1994-06-02,20.0,20.5,19.75,20.25,71644,5.92592592592593,6.07407407407407,5.85185185185185,6.0,241798.5,0.0,1.0
1994-06-03,19.5,20.25,19.5,20.25,7644,5.77777777777778,6.0,5.77777777777778,6.0,25798.5,0.0,1.0
1994-06-06,19.31,20.0,19.0,20.0,8257,5.72148148148148,5.92592592592593,5.62962962962963,5.92592592592593,27867.375,0.0,1.0
1994-06-07,19.25,19.75,18.75,19.0,31052,5.7037037037037,5.85185185185185,5.55555555555556,5.62962962962963,104800.5,0.0,1.0
1994-06-08,19.75,20.0,19.0,20.0,16000,5.85185185185185,5.92592592592593,5.62962962962963,5.92592592592593,54000,0.0,1.0
1994-06-09,19.25,19.75,18.5,19.75,61057,5.7037037037037,5.85185185185185,5.48148148148148,5.85185185185185,206067.375,0.0,1.0
1994-06-10,18.63,19.25,18.5,18.5,30400,5.52,5.7037037037037,5.48148148148148,5.48148148148148,102600,0.0,1.0
1994-06-13,19.0,19.0,18.25,19.0,65620,5.62962962962963,5.62962962962963,5.40740740740741,5.62962962962963,221467.5,0.0,1.0
1994-06-14,20.25,20.25,19.25,19.25,60820,6.0,6.0,5.7037037037037,5.7037037037037,205267.5,0.0,1.0
1994-06-15,21.25,21.5,20.25,20.25,48000,6.2962962962963,6.37037037037037,6.0,6.0,162000,0.0,1.0
1994-06-16,21.5,23.25,20.75,20.75,99990,6.37037037037037,6.88888888888889,6.14814814814815,6.14814814814815,337466.25,0.0,1.0
1994-06-17,21.13,21.75,21.0,21.0,29630,6.26074074074074,6.44444444444444,6.22222222222222,6.22222222222222,100001.25,0.0,1.0
1994-06-20,20.25,21.25,19.5,21.0,70420,6.0,6.2962962962963,5.77777777777778,6.22222222222222,237667.5,0.0,1.0
1994-06-21,19.5,20.0,18.75,19.75,76168,5.77777777777778,5.92592592592593,5.55555555555556,5.85185185185185,257067,0.0,1.0
1994-06-22,19.75,20.25,19.5,19.75,20563,5.85185185185185,6.0,5.77777777777778,5.85185185185185,69400.125,0.0,1.0
1994-06-23,20.5,20.5,19.75,20.0,14242,6.07407407407407,6.07407407407407,5.85185185185185,5.92592592592593,48066.75,0.0,1.0
1994-06-24,18.75,19.5,18.75,18.75,3378,5.55555555555556,5.77777777777778,5.55555555555556,5.55555555555556,11400.75,0.0,1.0
1994-06-27,19.13,19.5,18.75,18.88,74153,5.66814814814815,5.77777777777778,5.55555555555556,5.59407407407407,250266.375,0.0,1.0
1994-06-28,19.5,19.5,18.75,18.75,9975,5.77777777777778,5.77777777777778,5.55555555555556,5.55555555555556,33665.625,0.0,1.0
1994-06-29,20.5,20.75,20.0,20.0,31644,6.07407407407407,6.14814814814815,5.92592592592593,5.92592592592593,106798.5,0.0,1.0
1994-06-30,20.0,21.5,20.0,21.0,71763,5.92592592592593,6.37037037037037,5.92592592592593,6.22222222222222,242200.125,0.0,1.0
1994-07-01,19.75,20.5,19.75,20.0,12563,5.85185185185185,6.07407407407407,5.85185185185185,5.92592592592593,42400.125,0.0,1.0
1994-07-05,20.25,20.25,19.5,19.5,652,6.0,6.0,5.77777777777778,5.77777777777778,2200.5,0.0,1.0
1994-07-06,19.25,20.25,19.0,19.75,34667,5.7037037037037,6.0,5.62962962962963,5.85185185185185,117001.125,0.0,1.0
1994-07-07,19.0,19.75,19.0,19.0,25778,5.62962962962963,5.85185185185185,5.62962962962963,5.62962962962963,87000.75,0.0,1.0
1994-07-08,20.25,20.25,19.0,19.5,19457,6.0,6.0,5.62962962962963,5.77777777777778,65667.375,0.0,1.0
1994-07-11,19.63,20.25,19.0,20.25,20642,5.8162962962963,6.0,5.62962962962963,6.0,69666.75,0.0,1.0
1994-07-12,19.13,19.5,18.75,19.0,50844,5.66814814814815,5.77777777777778,5.55555555555556,5.62962962962963,171598.5,0.0,1.0
1994-07-13,20.5,20.75,19.25,19.5,64652,6.07407407407407,6.14814814814815,5.7037037037037,5.77777777777778,218200.5,0.0,1.0
1994-07-14,21.5,21.75,20.0,20.0,66252,6.37037037037037,6.44444444444444,5.92592592592593,5.92592592592593,223600.5,0.0,1.0
1994-07-15,21.0,22.0,21.0,21.63,28642,6.22222222222222,6.51851851851852,6.22222222222222,6.40888888888889,96666.75,0.0,1.0
1994-07-18,20.75,21.0,20.0,21.0,31230,6.14814814814815,6.22222222222222,5.92592592592593,6.22222222222222,105401.25,0.0,1.0
1994-07-19,19.75,21.0,19.75,21.0,33620,5.85185185185185,6.22222222222222,5.85185185185185,6.22222222222222,113467.5,0.0,1.0
1994-07-20,18.5,20.0,18.5,19.75,48968,5.48148148148148,5.92592592592593,5.48148148148148,5.85185185185185,165267,0.0,1.0
1994-07-21,19.0,19.5,18.5,19.25,31467,5.62962962962963,5.77777777777778,5.48148148148148,5.7037037037037,106201.125,0.0,1.0
1994-07-22,19.25,19.75,19.0,19.0,25442,5.7037037037037,5.85185185185185,5.62962962962963,5.62962962962963,85866.7500000001,0.0,1.0
1994-07-25,19.5,19.75,19.0,19.0,55763,5.77777777777778,5.85185185185185,5.62962962962963,5.62962962962963,188200.125,0.0,1.0
1994-07-26,19.75,19.75,19.38,19.5,10252,5.85185185185185,5.85185185185185,5.74222222222222,5.77777777777778,34600.5,0.0,1.0
1994-07-27,19.25,19.5,18.75,19.5,12820,5.7037037037037,5.77777777777778,5.55555555555556,5.77777777777778,43267.5,0.0,1.0
1994-07-28,19.5,19.5,19.0,19.0,11753,5.77777777777778,5.77777777777778,5.62962962962963,5.62962962962963,39666.375,0.0,1.0
1994-07-29,20.0,20.25,19.0,19.0,20267,5.92592592592593,6.0,5.62962962962963,5.62962962962963,68401.125,0.0,1.0
1994-08-01,20.25,20.5,19.75,20.5,20385,6.0,6.07407407407407,5.85185185185185,6.07407407407407,68799.375,0.0,1.0
1994-08-02,20.25,20.75,20.0,20.5,20642,6.0,6.14814814814815,5.92592592592593,6.07407407407407,69666.75,0.0,1.0
1994-08-03,20.75,21.0,20.0,20.75,96830,6.14814814814815,6.22222222222222,5.92592592592593,6.14814814814815,326801.25,0.0,1.0
1994-08-04,21.0,21.0,20.25,21.0,24830,6.22222222222222,6.22222222222222,6.0,6.22222222222222,83801.25,0.0,1.0
1994-08-05,21.0,21.0,20.25,21.0,11852,6.22222222222222,6.22222222222222,6.0,6.22222222222222,40000.5,0.0,1.0
1994-08-08,22.0,22.75,21.25,21.5,192652,6.51851851851852,6.74074074074074,6.2962962962963,6.37037037037037,650200.5,0.0,1.0
1994-08-09,22.0,22.25,21.25,22.25,43378,6.51851851851852,6.59259259259259,6.2962962962963,6.59259259259259,146400.75,0.0,1.0
1994-08-10,22.25,22.25,21.5,21.5,147042,6.59259259259259,6.59259259259259,6.37037037037037,6.37037037037037,496266.75,0.0,1.0
1994-08-11,22.25,22.25,21.25,21.75,72553,6.59259259259259,6.59259259259259,6.2962962962963,6.44444444444444,244866.375,0.0,1.0
1994-08-12,22.0,22.63,21.5,21.5,45057,6.51851851851852,6.70518518518518,6.37037037037037,6.37037037037037,152067.375,0.0,1.0
1994-08-15,21.75,22.5,21.75,22.5,35852,6.44444444444444,6.66666666666667,6.44444444444444,6.66666666666667,121000.5,0.0,1.0
1994-08-16,21.25,21.75,21.25,21.75,5235,6.2962962962963,6.44444444444444,6.2962962962963,6.44444444444444,17668.125,0.0,1.0
1994-08-17,21.63,22.25,21.25,21.5,9600,6.40888888888889,6.59259259259259,6.2962962962963,6.37037037037037,32400,0.0,1.0
1994-08-18,21.5,22.25,21.25,22.25,12820,6.37037037037037,6.59259259259259,6.2962962962963,6.59259259259259,43267.5,0.0,1.0
1994-08-19,22.0,22.0,21.5,21.5,1363,6.51851851851852,6.51851851851852,6.37037037037037,6.37037037037037,4600.125,0.0,1.0
1994-08-22,22.0,22.0,21.25,21.25,18153,6.51851851851852,6.51851851851852,6.2962962962963,6.2962962962963,61266.375,0.0,1.0
1994-08-23,23.0,24.25,21.5,21.5,154252,6.81481481481481,7.18518518518519,6.37037037037037,6.37037037037037,520600.5,0.0,1.0
1994-08-24,23.5,24.25,23.0,23.0,247052,6.96296296296296,7.18518518518519,6.81481481481481,6.81481481481481,833800.5,0.0,1.0
1994-08-25,24.0,24.25,22.75,23.5,123378,7.11111111111111,7.18518518518519,6.74074074074074,6.96296296296296,416400.75,0.0,1.0
1994-08-26,23.75,24.5,23.5,23.5,162785,7.03703703703704,7.25925925925926,6.96296296296296,6.96296296296296,549399.375,0.0,1.0
1994-08-29,23.75,24.5,23.5,23.75,49067,7.03703703703704,7.25925925925926,6.96296296296296,7.03703703703704,165601.125,0.0,1.0
1994-08-30,23.5,24.25,23.5,23.5,8000,6.96296296296296,7.18518518518519,6.96296296296296,6.96296296296296,27000,0.0,1.0
1994-08-31,23.25,24.0,23.0,23.5,30242,6.88888888888889,7.11111111111111,6.81481481481481,6.96296296296296,102066.75,0.0,1.0
1994-09-01,23.25,23.5,22.75,22.75,33185,6.88888888888889,6.96296296296296,6.74074074074074,6.74074074074074,111999.375,0.0,1.0
1994-09-02,23.0,23.5,22.75,23.0,8257,6.81481481481481,6.96296296296296,6.74074074074074,6.81481481481481,27867.375,0.0,1.0
1994-09-06,23.5,23.63,23.0,23.0,468444,6.96296296296296,7.00148148148148,6.81481481481481,6.81481481481481,1580998.5,0.0,1.0
1994-09-07,23.75,24.0,23.25,23.5,38775,7.03703703703704,7.11111111111111,6.88888888888889,6.96296296296296,130865.625,0.0,1.0
1994-09-08,23.63,24.0,23.5,24.0,35200,7.00148148148148,7.11111111111111,6.96296296296296,7.11111111111111,118800,0.0,1.0
1994-09-09,23.0,23.75,23.0,23.5,9620,6.81481481481481,7.03703703703704,6.81481481481481,6.96296296296296,32467.5,0.0,1.0
1994-09-12,23.25,23.75,23.0,23.25,5768,6.88888888888889,7.03703703703704,6.81481481481481,6.88888888888889,19467,0.0,1.0
1994-09-13,24.0,24.0,23.0,23.0,19990,7.11111111111111,7.11111111111111,6.81481481481481,6.81481481481481,67466.25,0.0,1.0
1994-09-14,23.75,24.0,23.5,24.0,70400,7.03703703703704,7.11111111111111,6.96296296296296,7.11111111111111,237600,0.0,1.0
1994-09-15,23.88,24.25,23.5,23.5,137857,7.07555555555555,7.18518518518519,6.96296296296296,6.96296296296296,465267.375,0.0,1.0
1994-09-16,24.25,24.25,23.5,24.25,15190,7.18518518518519,7.18518518518519,6.96296296296296,7.18518518518519,51266.25,0.0,1.0
1994-09-19,23.5,24.25,23.5,24.25,2430,6.96296296296296,7.18518518518519,6.96296296296296,7.18518518518519,8201.25,0.0,1.0
1994-09-20,23.0,24.0,22.75,23.5,14953,6.81481481481481,7.11111111111111,6.74074074074074,6.96296296296296,50466.375,0.0,1.0
1994-09-21,23.5,23.5,22.75,22.75,21590,6.96296296296296,6.96296296296296,6.74074074074074,6.74074074074074,72866.25,0.0,1.0
1994-09-22,23.13,23.5,22.75,22.75,12820,6.85333333333333,6.96296296296296,6.74074074074074,6.74074074074074,43267.5,0.0,1.0
1994-09-23,23.5,23.5,22.75,22.75,8553,6.96296296296296,6.96296296296296,6.74074074074074,6.74074074074074,28866.375,0.0,1.0
1994-09-26,23.75,23.75,22.75,22.75,4168,7.03703703703704,7.03703703703704,6.74074074074074,6.74074074074074,14067,0.0,1.0
1994-09-27,23.75,23.75,23.25,23.31,4385,7.03703703703704,7.03703703703704,6.88888888888889,6.90666666666667,14799.375,0.0,1.0
1994-09-28,25.25,26.0,23.75,24.0,263585,7.48148148148148,7.7037037037037,7.03703703703704,7.11111111111111,889599.375,0.0,1.0
1994-09-29,24.75,25.5,24.75,25.0,37985,7.33333333333333,7.55555555555556,7.33333333333333,7.40740740740741,128199.375,0.0,1.0
1994-09-30,24.25,25.5,24.25,25.5,50667,7.18518518518519,7.55555555555556,7.18518518518519,7.55555555555556,171001.125,0.0,1.0
1994-10-03,24.5,25.25,24.25,25.25,2785,7.25925925925926,7.48148148148148,7.18518518518519,7.48148148148148,9399.375,0.0,1.0
1994-10-04,25.25,25.25,24.5,24.5,36444,7.48148148148148,7.48148148148148,7.25925925925926,7.25925925925926,122998.5,0.0,1.0
1994-10-05,25.0,25.0,24.5,24.5,39644,7.40740740740741,7.40740740740741,7.25925925925926,7.25925925925926,133798.5,0.0,1.0
1994-10-06,26.75,27.75,25.0,25.25,152652,7.92592592592593,8.22222222222222,7.40740740740741,7.48148148148148,515200.5,0.0,1.0
1994-10-07,26.75,27.25,26.25,26.25,23368,7.92592592592593,8.07407407407407,7.77777777777778,7.77777777777778,78867,0.0,1.0
1994-10-10,27.13,27.5,26.5,26.5,109235,8.03851851851852,8.14814814814815,7.85185185185185,7.85185185185185,368668.125,0.0,1.0
1994-10-11,27.25,27.5,27.0,27.5,48020,8.07407407407407,8.14814814814815,8.0,8.14814814814815,162067.5,0.0,1.0
1994-10-12,28.25,29.5,27.25,27.25,139635,8.37037037037037,8.74074074074074,8.07407407407407,8.07407407407407,471268.125,0.0,1.0
1994-10-13,29.0,29.25,28.25,28.5,47230,8.59259259259259,8.66666666666667,8.37037037037037,8.44444444444444,159401.25,0.0,1.0
1994-10-14,27.0,29.0,27.0,28.5,23585,8.0,8.59259259259259,8.0,8.44444444444444,79599.375,0.0,1.0
1994-10-17,27.5,27.75,27.0,27.75,27457,8.14814814814815,8.22222222222222,8.0,8.22222222222222,92667.375,0.0,1.0
1994-10-18,26.25,27.25,25.5,27.0,28444,7.77777777777778,8.07407407407407,7.55555555555556,8.0,95998.5,0.0,1.0
1994-10-19,25.88,26.0,24.5,25.5,79230,7.66814814814815,7.7037037037037,7.25925925925926,7.55555555555556,267401.25,0.0,1.0
1994-10-20,25.5,26.0,25.5,26.0,22242,7.55555555555556,7.7037037037037,7.55555555555556,7.7037037037037,75066.75,0.0,1.0
1994-10-21,25.5,26.0,25.5,25.5,12267,7.55555555555556,7.7037037037037,7.55555555555556,7.55555555555556,41401.125,0.0,1.0
1994-10-24,25.5,26.0,25.5,26.0,6044,7.55555555555556,7.7037037037037,7.55555555555556,7.7037037037037,20398.5,0.0,1.0
1994-10-25,25.75,26.0,25.25,25.75,10035,7.62962962962963,7.7037037037037,7.48148148148148,7.62962962962963,33868.125,0.0,1.0
1994-10-26,25.0,25.5,24.75,25.25,45630,7.40740740740741,7.55555555555556,7.33333333333333,7.48148148148148,154001.25,0.0,1.0
1994-10-27,27.5,27.5,25.0,25.0,65363,8.14814814814815,8.14814814814815,7.40740740740741,7.40740740740741,220600.125,0.0,1.0
1994-10-28,28.5,29.25,27.25,28.0,115635,8.44444444444444,8.66666666666667,8.07407407407407,8.2962962962963,390268.125,0.0,1.0
1994-10-31,27.5,28.5,27.25,28.25,45057,8.14814814814815,8.44444444444444,8.07407407407407,8.37037037037037,152067.375,0.0,1.0
1994-11-01,26.75,28.25,26.75,28.25,50667,7.92592592592593,8.37037037037037,7.92592592592593,8.37037037037037,171001.125,0.0,1.0
1994-11-02,27.0,27.75,27.0,27.5,2844,8.0,8.22222222222222,8.0,8.14814814814815,9598.5,0.0,1.0
1994-11-03,27.13,27.63,26.75,27.0,19575,8.03851851851852,8.18666666666667,7.92592592592593,8.0,66065.625,0.0,1.0
1994-11-04,27.25,28.0,26.75,27.25,28820,8.07407407407407,8.2962962962963,7.92592592592593,8.07407407407407,97267.5,0.0,1.0
1994-11-07,27.25,28.0,26.75,27.25,24375,8.07407407407407,8.2962962962963,7.92592592592593,8.07407407407407,82265.625,0.0,1.0
1994-11-08,26.88,27.25,26.75,26.75,53590,7.96444444444444,8.07407407407407,7.92592592592593,7.92592592592593,180866.25,0.0,1.0
1994-11-09,25.5,27.0,25.5,26.75,137600,7.55555555555556,8.0,7.55555555555556,7.92592592592593,464400,0.0,1.0
1994-11-10,25.0,25.75,25.0,25.5,83753,7.40740740740741,7.62962962962963,7.40740740740741,7.55555555555556,282666.375,0.0,1.0
1994-11-11,25.25,25.25,24.75,24.75,102420,7.48148148148148,7.48148148148148,7.33333333333333,7.33333333333333,345667.5,0.0,1.0
1994-11-14,25.38,25.5,24.75,25.5,27753,7.52,7.55555555555556,7.33333333333333,7.55555555555556,93666.375,0.0,1.0
1994-11-15,24.25,25.0,24.13,25.0,21452,7.18518518518519,7.40740740740741,7.14962962962963,7.40740740740741,72400.5,0.0,1.0
1994-11-16,26.25,26.25,23.75,23.75,70953,7.77777777777778,7.77777777777778,7.03703703703704,7.03703703703704,239466.375,0.0,1.0
1994-11-17,25.75,26.25,25.5,25.5,47585,7.62962962962963,7.77777777777778,7.55555555555556,7.55555555555556,160599.375,0.0,1.0
1994-11-18,26.75,26.75,25.5,26.25,38578,7.92592592592593,7.92592592592593,7.55555555555556,7.77777777777778,130200.75,0.0,1.0
1994-11-21,26.88,27.0,26.75,26.75,7190,7.96444444444444,8.0,7.92592592592593,7.92592592592593,24266.25,0.0,1.0
1994-11-22,26.25,26.5,26.25,26.5,14163,7.77777777777778,7.85185185185185,7.77777777777778,7.85185185185185,47800.125,0.0,1.0
1994-11-23,25.31,26.25,25.13,25.5,59635,7.49925925925926,7.77777777777778,7.44592592592593,7.55555555555556,201268.125,0.0,1.0
1994-11-25,25.75,25.75,25.38,25.75,1442,7.62962962962963,7.62962962962963,7.52,7.62962962962963,4866.75,0.0,1.0
1994-11-28,25.5,26.0,25.0,25.0,46420,7.55555555555556,7.7037037037037,7.40740740740741,7.40740740740741,156667.5,0.0,1.0
1994-11-29,25.5,26.0,25.25,25.25,39230,7.55555555555556,7.7037037037037,7.48148148148148,7.48148148148148,132401.25,0.0,1.0
1994-11-30,25.63,25.63,25.5,25.5,27635,7.59407407407407,7.59407407407407,7.55555555555556,7.55555555555556,93268.125,0.0,1.0
1994-12-01,26.0,26.25,25.5,25.75,120830,7.7037037037037,7.77777777777778,7.55555555555556,7.62962962962963,407801.25,0.0,1.0
1994-12-02,25.63,26.25,25.0,26.25,11200,7.59407407407407,7.77777777777778,7.40740740740741,7.77777777777778,37800,0.0,1.0
1994-12-05,25.0,25.0,25.0,25.0,2667,7.40740740740741,7.40740740740741,7.40740740740741,7.40740740740741,9001.125,0.0,1.0
1994-12-06,24.75,25.0,24.5,25.0,11457,7.33333333333333,7.40740740740741,7.25925925925926,7.40740740740741,38667.375,0.0,1.0
1994-12-07,24.0,24.75,24.0,24.75,21452,7.11111111111111,7.33333333333333,7.11111111111111,7.33333333333333,72400.5,0.0,1.0
1994-12-08,23.0,24.0,22.25,23.75,193857,6.81481481481481,7.11111111111111,6.59259259259259,7.03703703703704,654267.375,0.0,1.0
1994-12-09,22.0,23.0,22.0,22.75,35990,6.51851851851852,6.81481481481481,6.51851851851852,6.74074074074074,121466.25,0.0,1.0
1994-12-12,21.25,22.75,21.0,22.0,28820,6.2962962962963,6.74074074074074,6.22222222222222,6.51851851851852,97267.4999999999,0.0,1.0
1994-12-13,21.5,22.13,21.0,21.0,39585,6.37037037037037,6.55703703703704,6.22222222222222,6.22222222222222,133599.375,0.0,1.0
1994-12-14,21.13,21.5,21.0,21.5,30657,6.26074074074074,6.37037037037037,6.22222222222222,6.37037037037037,103467.375,0.0,1.0
1994-12-15,21.25,22.25,21.25,21.75,88968,6.2962962962963,6.59259259259259,6.2962962962963,6.44444444444444,300267,0.0,1.0
1994-12-16,21.38,21.75,21.38,21.38,62163,6.33481481481481,6.44444444444444,6.33481481481481,6.33481481481481,209800.125,0.0,1.0
1994-12-19,21.25,21.5,21.25,21.5,221235,6.2962962962963,6.37037037037037,6.2962962962963,6.37037037037037,746668.125,0.0,1.0
1994-12-20,20.25,21.5,19.75,21.5,171753,6.0,6.37037037037037,5.85185185185185,6.37037037037037,579666.375,0.0,1.0
1994-12-21,14.63,15.38,13.0,14.5,2387852,4.33481481481482,4.55703703703704,3.85185185185185,4.2962962962963,8059000.49999999,0.0,1.0
1994-12-22,13.75,15.38,13.63,15.38,436168,4.07407407407407,4.55703703703704,4.03851851851852,4.55703703703704,1472067,0.0,1.0
1994-12-23,13.75,14.13,13.38,14.0,380168,4.07407407407407,4.18666666666667,3.96444444444444,4.14814814814815,1283067,0.0,1.0
1994-12-27,13.5,13.88,13.38,13.88,198657,4.0,4.11259259259259,3.96444444444444,4.11259259259259,670467.375,0.0,1.0
1994-12-28,13.25,13.88,12.88,13.88,146785,3.92592592592593,4.11259259259259,3.8162962962963,4.11259259259259,495399.374999999,0.0,1.0
1994-12-29,12.75,13.38,12.75,13.38,102163,3.77777777777778,3.96444444444444,3.77777777777778,3.96444444444444,344800.125,0.0,1.0
1994-12-30,13.13,13.13,12.25,13.0,187635,3.89037037037037,3.89037037037037,3.62962962962963,3.85185185185185,633268.125,0.0,1.0
1995-01-03,13.25,13.75,13.25,13.5,168257,3.92592592592593,4.07407407407407,3.92592592592593,4.0,567867.374999999,0.0,1.0
1995-01-04,13.38,13.63,12.88,13.63,419990,3.96444444444444,4.03851851851852,3.8162962962963,4.03851851851852,1417466.25,0.0,1.0
1995-01-05,13.0,13.38,12.88,13.38,154844,3.85185185185185,3.96444444444444,3.8162962962963,3.96444444444444,522598.5,0.0,1.0
1995-01-06,13.38,13.38,12.88,13.38,296257,3.96444444444444,3.96444444444444,3.8162962962963,3.96444444444444,999867.375000001,0.0,1.0
1995-01-09,13.38,13.38,12.88,13.25,94953,3.96444444444444,3.96444444444444,3.8162962962963,3.92592592592593,320466.375,0.0,1.0
1995-01-10,13.5,14.88,13.5,13.63,585185,4.0,4.40888888888889,4.0,4.03851851851852,1974999.375,0.0,1.0
1995-01-11,15.25,15.5,13.63,13.88,490390,4.51851851851852,4.59259259259259,4.03851851851852,4.11259259259259,1655066.25,0.0,1.0
1995-01-12,16.5,17.25,15.75,16.13,833975,4.88888888888889,5.11111111111111,4.66666666666667,4.77925925925926,2814665.625,0.0,1.0
1995-01-13,17.88,18.25,16.75,16.75,838044,5.29777777777778,5.40740740740741,4.96296296296296,4.96296296296296,2828398.5,0.0,1.0
1995-01-16,16.75,18.5,16.75,18.38,521442,4.96296296296296,5.48148148148148,4.96296296296296,5.44592592592593,1759866.75,0.0,1.0
1995-01-17,15.13,16.88,15.13,16.5,455842,4.48296296296296,5.00148148148148,4.48296296296296,4.88888888888889,1538466.75,0.0,1.0
1995-01-18,15.88,16.0,15.38,15.63,186035,4.70518518518519,4.74074074074074,4.55703703703704,4.63111111111111,627868.124999999,0.0,1.0
1995-01-19,16.5,16.5,15.63,15.63,296020,4.88888888888889,4.88888888888889,4.63111111111111,4.63111111111111,999067.5,0.0,1.0
1995-01-20,16.13,16.63,16.0,16.63,217363,4.77925925925926,4.92740740740741,4.74074074074074,4.92740740740741,733600.125,0.0,1.0
1995-01-23,16.25,16.5,15.75,16.0,193185,4.81481481481481,4.88888888888889,4.66666666666667,4.74074074074074,651999.375000001,0.0,1.0
1995-01-24,15.88,16.5,15.88,16.5,53630,4.70518518518519,4.88888888888889,4.70518518518519,4.88888888888889,181001.25,0.0,1.0
1995-01-25,16.0,16.25,15.88,16.25,85867,4.74074074074074,4.81481481481481,4.70518518518519,4.81481481481481,289801.125,0.0,1.0
1995-01-26,15.75,16.25,15.5,16.25,150953,4.66666666666667,4.81481481481481,4.59259259259259,4.81481481481481,509466.375,0.0,1.0
1995-01-27,15.63,15.63,14.75,15.5,294163,4.63111111111111,4.63111111111111,4.37037037037037,4.59259259259259,992800.125,0.0,1.0
1995-01-30,16.81,17.63,15.75,16.0,448553,4.98074074074074,5.2237037037037,4.66666666666667,4.74074074074074,1513866.375,0.0,1.0
1995-01-31,16.88,16.88,16.88,16.88,86775,5.00148148148148,5.00148148148148,5.00148148148148,5.00148148148148,292865.625,0.0,1.0
1995-02-01,17.13,17.5,16.75,17.13,64178,5.07555555555555,5.18518518518519,4.96296296296296,5.07555555555555,216600.75,0.0,1.0
1995-02-02,16.88,17.25,16.88,17.25,30242,5.00148148148148,5.11111111111111,5.00148148148148,5.11111111111111,102066.75,0.0,1.0
1995-02-03,17.25,17.38,16.88,17.13,95190,5.11111111111111,5.14962962962963,5.00148148148148,5.07555555555555,321266.25,0.0,1.0
1995-02-06,17.88,18.13,17.13,17.38,187575,5.29777777777778,5.37185185185185,5.07555555555555,5.14962962962963,633065.625,0.0,1.0
1995-02-07,18.13,18.25,17.88,17.88,81778,5.37185185185185,5.40740740740741,5.29777777777778,5.29777777777778,276000.75,0.0,1.0
1995-02-08,18.63,18.75,17.88,17.88,314963,5.52,5.55555555555556,5.29777777777778,5.29777777777778,1063000.125,0.0,1.0
1995-02-09,18.25,18.75,17.88,18.25,203575,5.40740740740741,5.55555555555556,5.29777777777778,5.40740740740741,687065.625,0.0,1.0
1995-02-10,18.63,18.75,18.13,18.25,126400,5.52,5.55555555555556,5.37185185185185,5.40740740740741,426600,0.0,1.0
1995-02-13,18.56,19.0,18.38,18.38,51852,5.49925925925926,5.62962962962963,5.44592592592593,5.44592592592593,175000.5,0.0,1.0
1995-02-14,17.75,19.13,17.0,18.5,182400,5.25925925925926,5.66814814814815,5.03703703703704,5.48148148148148,615600,0.0,1.0
1995-02-15,17.88,18.0,17.5,18.0,63585,5.29777777777778,5.33333333333333,5.18518518518519,5.33333333333333,214599.375,0.0,1.0
1995-02-16,17.0,17.88,17.0,17.88,143230,5.03703703703704,5.29777777777778,5.03703703703704,5.29777777777778,483401.25,0.0,1.0
1995-02-17,17.13,17.31,16.88,17.0,67220,5.07555555555555,5.12888888888889,5.00148148148148,5.03703703703704,226867.5,0.0,1.0
1995-02-21,17.75,18.5,16.88,17.38,87230,5.25925925925926,5.48148148148148,5.00148148148148,5.14962962962963,294401.25,0.0,1.0
1995-02-22,18.13,18.25,17.63,18.13,21235,5.37185185185185,5.40740740740741,5.2237037037037,5.37185185185185,71668.125,0.0,1.0
1995-02-23,18.0,18.25,17.75,18.25,103368,5.33333333333333,5.40740740740741,5.25925925925926,5.40740740740741,348867,0.0,1.0
1995-02-24,18.0,18.38,17.88,17.88,86835,5.33333333333333,5.44592592592593,5.29777777777778,5.29777777777778,293068.125,0.0,1.0
1995-02-27,18.13,18.13,17.75,18.13,177975,5.37185185185185,5.37185185185185,5.25925925925926,5.37185185185185,600665.625,0.0,1.0
1995-02-28,17.88,18.13,17.75,18.13,71467,5.29777777777778,5.37185185185185,5.25925925925926,5.37185185185185,241201.125,0.0,1.0
1995-03-01,18.0,18.13,17.75,17.75,113185,5.33333333333333,5.37185185185185,5.25925925925926,5.25925925925926,381999.375,0.0,1.0
1995-03-02,17.5,18.13,17.38,18.13,73185,5.18518518518519,5.37185185185185,5.14962962962963,5.37185185185185,246999.375,0.0,1.0
1995-03-03,17.25,17.75,17.13,17.25,77057,5.11111111111111,5.25925925925926,5.07555555555555,5.11111111111111,260067.375,0.0,1.0
1995-03-06,16.63,17.5,16.25,16.88,118775,4.92740740740741,5.18518518518519,4.81481481481481,5.00148148148148,400865.625,0.0,1.0
1995-03-07,16.38,16.63,16.25,16.63,77235,4.85333333333333,4.92740740740741,4.81481481481481,4.92740740740741,260668.125,0.0,1.0
1995-03-08,16.63,16.63,16.38,16.63,17778,4.92740740740741,4.92740740740741,4.85333333333333,4.92740740740741,60000.75,0.0,1.0
1995-03-09,16.5,16.63,16.25,16.63,17363,4.88888888888889,4.92740740740741,4.81481481481481,4.92740740740741,58600.125,0.0,1.0
1995-03-10,16.63,16.63,15.25,16.38,154390,4.92740740740741,4.92740740740741,4.51851851851852,4.85333333333333,521066.25,0.0,1.0
1995-03-13,16.75,17.0,16.13,16.75,15467,4.96296296296296,5.03703703703704,4.77925925925926,4.96296296296296,52201.125,0.0,1.0
1995-03-14,16.75,17.0,16.38,16.5,100820,4.96296296296296,5.03703703703704,4.85333333333333,4.88888888888889,340267.5,0.0,1.0
1995-03-15,17.0,17.0,16.5,16.5,39230,5.03703703703704,5.03703703703704,4.88888888888889,4.88888888888889,132401.25,0.0,1.0
1995-03-16,17.06,17.5,16.75,17.0,117590,5.05481481481481,5.18518518518519,4.96296296296296,5.03703703703704,396866.25,0.0,1.0
1995-03-17,16.25,17.5,16.25,17.5,50035,4.81481481481481,5.18518518518519,4.81481481481481,5.18518518518519,168868.125,0.0,1.0
1995-03-20,16.0,16.5,15.88,16.5,43635,4.74074074074074,4.88888888888889,4.70518518518519,4.88888888888889,147268.125,0.0,1.0
1995-03-21,16.0,16.38,15.88,16.38,18785,4.74074074074074,4.85333333333333,4.70518518518519,4.85333333333333,63399.375,0.0,1.0
1995-03-22,15.75,16.13,15.38,16.0,55467,4.66666666666667,4.77925925925926,4.55703703703704,4.74074074074074,187201.125,0.0,1.0
1995-03-23,16.63,17.13,15.38,15.63,221175,4.92740740740741,5.07555555555555,4.55703703703704,4.63111111111111,746465.625,0.0,1.0
1995-03-24,16.88,17.88,16.38,16.75,360553,5.00148148148148,5.29777777777778,4.85333333333333,4.96296296296296,1216866.375,0.0,1.0
1995-03-27,16.88,17.38,16.5,16.75,104553,5.00148148148148,5.14962962962963,4.88888888888889,4.96296296296296,352866.375,0.0,1.0
1995-03-28,17.63,17.75,17.0,17.0,122390,5.2237037037037,5.25925925925926,5.03703703703704,5.03703703703704,413066.25,0.0,1.0
1995-03-29,18.13,18.38,17.38,17.75,117235,5.37185185185185,5.44592592592593,5.14962962962963,5.25925925925926,395668.125,0.0,1.0
1995-03-30,18.25,18.5,18.0,18.0,64020,5.40740740740741,5.48148148148148,5.33333333333333,5.33333333333333,216067.5,0.0,1.0
1995-03-31,17.88,18.5,17.5,17.88,99378,5.29777777777778,5.48148148148148,5.18518518518519,5.29777777777778,335400.75,0.0,1.0
1995-04-03,17.5,17.88,17.38,17.63,49185,5.18518518518519,5.29777777777778,5.14962962962963,5.2237037037037,165999.375,0.0,1.0
1995-04-04,17.5,17.63,17.38,17.38,83753,5.18518518518519,5.2237037037037,5.14962962962963,5.14962962962963,282666.375,0.0,1.0
1995-04-05,18.06,18.25,17.38,17.38,117630,5.35111111111111,5.40740740740741,5.14962962962963,5.14962962962963,397001.25,0.0,1.0
1995-04-06,18.94,19.25,17.88,18.25,287052,5.61185185185185,5.7037037037037,5.29777777777778,5.40740740740741,968800.5,0.0,1.0
1995-04-07,18.81,19.5,18.69,19.0,80000,5.57333333333333,5.77777777777778,5.53777777777778,5.62962962962963,270000,0.0,1.0
1995-04-10,17.5,19.25,17.5,18.63,64652,5.18518518518519,5.7037037037037,5.18518518518519,5.52,218200.5,0.0,1.0
1995-04-11,16.5,18.0,16.5,17.5,53057,4.88888888888889,5.33333333333333,4.88888888888889,5.18518518518519,179067.375,0.0,1.0
1995-04-12,16.13,17.0,15.75,16.38,309985,4.77925925925926,5.03703703703704,4.66666666666667,4.85333333333333,1046199.375,0.0,1.0
1995-04-13,17.0,17.0,16.0,16.38,72968,5.03703703703704,5.03703703703704,4.74074074074074,4.85333333333333,246267,0.0,1.0
1995-04-17,16.75,17.88,16.63,16.75,64830,4.96296296296296,5.29777777777778,4.92740740740741,4.96296296296296,218801.25,0.0,1.0
1995-04-18,16.75,16.88,16.5,16.63,82390,4.96296296296296,5.00148148148148,4.88888888888889,4.92740740740741,278066.25,0.0,1.0
1995-04-19,16.88,16.88,16.5,16.5,82568,5.00148148148148,5.00148148148148,4.88888888888889,4.88888888888889,278667,0.0,1.0
1995-04-20,16.63,16.88,16.5,16.88,7190,4.92740740740741,5.00148148148148,4.88888888888889,5.00148148148148,24266.25,0.0,1.0
1995-04-21,16.63,16.88,16.5,16.5,14242,4.92740740740741,5.00148148148148,4.88888888888889,4.88888888888889,48066.75,0.0,1.0
1995-04-24,16.5,16.88,16.5,16.88,10252,4.88888888888889,5.00148148148148,4.88888888888889,5.00148148148148,34600.5,0.0,1.0
1995-04-25,16.75,16.75,15.88,16.25,92267,4.96296296296296,4.96296296296296,4.70518518518519,4.81481481481481,311401.125,0.0,1.0
1995-04-26,17.13,17.13,16.25,16.25,24000,5.07555555555555,5.07555555555555,4.81481481481481,4.81481481481481,81000.0000000001,0.0,1.0
1995-04-27,17.0,17.5,16.75,17.13,41975,5.03703703703704,5.18518518518519,4.96296296296296,5.07555555555555,141665.625,0.0,1.0
1995-04-28,16.75,17.5,16.75,17.0,45867,4.96296296296296,5.18518518518519,4.96296296296296,5.03703703703704,154801.125,0.0,1.0
1995-05-01,17.13,17.13,16.75,16.75,32020,5.07555555555555,5.07555555555555,4.96296296296296,4.96296296296296,108067.5,0.0,1.0
1995-05-02,16.88,17.25,16.88,17.0,50667,5.00148148148148,5.11111111111111,5.00148148148148,5.03703703703704,171001.125,0.0,1.0
1995-05-03,16.88,17.13,16.5,16.75,37867,5.00148148148148,5.07555555555555,4.88888888888889,4.96296296296296,127801.125,0.0,1.0
1995-05-04,16.75,17.63,16.5,16.63,52168,4.96296296296296,5.2237037037037,4.88888888888889,4.92740740740741,176067,0.0,1.0
1995-05-05,16.75,16.75,15.88,16.5,99635,4.96296296296296,4.96296296296296,4.70518518518519,4.88888888888889,336268.125,0.0,1.0
1995-05-08,15.63,17.25,15.5,17.0,92385,4.63111111111111,5.11111111111111,4.59259259259259,5.03703703703704,311799.375,0.0,1.0
1995-05-09,15.5,16.25,15.25,15.75,171635,4.59259259259259,4.81481481481481,4.51851851851852,4.66666666666667,579268.125,0.0,1.0
1995-05-10,14.75,15.75,13.88,15.38,319763,4.37037037037037,4.66666666666667,4.11259259259259,4.55703703703704,1079200.125,0.0,1.0
1995-05-11,15.75,15.75,14.75,14.75,65244,4.66666666666667,4.66666666666667,4.37037037037037,4.37037037037037,220198.5,0.0,1.0
1995-05-12,15.5,15.75,15.0,15.25,22835,4.59259259259259,4.66666666666667,4.44444444444444,4.51851851851852,77068.125,0.0,1.0
1995-05-15,15.25,15.75,15.0,15.0,17442,4.51851851851852,4.66666666666667,4.44444444444444,4.44444444444444,58866.75,0.0,1.0
1995-05-16,15.5,15.75,15.13,15.5,18844,4.59259259259259,4.66666666666667,4.48296296296296,4.59259259259259,63598.5,0.0,1.0
1995-05-17,16.5,17.5,15.75,15.75,139042,4.88888888888889,5.18518518518519,4.66666666666667,4.66666666666667,469266.75,0.0,1.0
1995-05-18,16.0,16.75,15.5,16.5,97363,4.74074074074074,4.96296296296296,4.59259259259259,4.88888888888889,328600.125,0.0,1.0
1995-05-19,16.25,16.75,15.5,15.5,79644,4.81481481481481,4.96296296296296,4.59259259259259,4.59259259259259,268798.5,0.0,1.0
1995-05-22,17.25,17.5,16.25,16.25,63368,5.11111111111111,5.18518518518519,4.81481481481481,4.81481481481481,213867,0.0,1.0
1995-05-23,17.63,18.0,17.0,17.13,113442,5.2237037037037,5.33333333333333,5.03703703703704,5.07555555555555,382866.75,0.0,1.0
1995-05-24,17.63,18.13,17.38,17.75,98390,5.2237037037037,5.37185185185185,5.14962962962963,5.25925925925926,332066.25,0.0,1.0
1995-05-25,18.38,18.5,17.38,17.88,263467,5.44592592592593,5.48148148148148,5.14962962962963,5.29777777777778,889201.124999999,0.0,1.0
1995-05-26,18.0,18.63,18.0,18.13,80375,5.33333333333333,5.52,5.33333333333333,5.37185185185185,271265.625,0.0,1.0
1995-05-30,17.5,18.5,17.5,18.0,61353,5.18518518518519,5.48148148148148,5.18518518518519,5.33333333333333,207066.375,0.0,1.0
1995-05-31,17.0,17.75,16.75,17.75,60563,5.03703703703704,5.25925925925926,4.96296296296296,5.25925925925926,204400.125,0.0,1.0
1995-06-01,18.0,18.0,17.13,17.13,73857,5.33333333333333,5.33333333333333,5.07555555555555,5.07555555555555,249267.375,0.0,1.0
1995-06-02,17.75,18.25,17.63,17.63,46044,5.25925925925926,5.40740740740741,5.2237037037037,5.2237037037037,155398.5,0.0,1.0
1995-06-05,17.75,18.25,17.75,17.75,33363,5.25925925925926,5.40740740740741,5.25925925925926,5.25925925925926,112600.125,0.0,1.0
1995-06-06,17.75,18.13,17.75,17.75,32020,5.25925925925926,5.37185185185185,5.25925925925926,5.25925925925926,108067.5,0.0,1.0
1995-06-07,17.75,18.13,17.75,17.75,68385,5.25925925925926,5.37185185185185,5.25925925925926,5.25925925925926,230799.375,0.0,1.0
1995-06-08,18.13,18.5,17.75,17.75,234963,5.37185185185185,5.48148148148148,5.25925925925926,5.25925925925926,793000.125,0.0,1.0
1995-06-09,18.0,18.88,17.5,18.25,118835,5.33333333333333,5.59407407407407,5.18518518518519,5.40740740740741,401068.125,0.0,1.0
1995-06-12,18.0,18.25,17.75,18.13,75852,5.33333333333333,5.40740740740741,5.25925925925926,5.37185185185185,256000.5,0.0,1.0
1995-06-13,17.75,18.25,17.75,17.75,35852,5.25925925925926,5.40740740740741,5.25925925925926,5.25925925925926,121000.5,0.0,1.0
1995-06-14,18.0,18.0,17.5,17.5,30044,5.33333333333333,5.33333333333333,5.18518518518519,5.18518518518519,101398.5,0.0,1.0
1995-06-15,18.25,18.63,17.75,17.75,276563,5.40740740740741,5.52,5.25925925925926,5.25925925925926,933400.125,0.0,1.0
1995-06-16,18.5,18.5,17.88,18.5,4168,5.48148148148148,5.48148148148148,5.29777777777778,5.48148148148148,14067,0.0,1.0
1995-06-19,17.88,18.5,17.88,17.88,26844,5.29777777777778,5.48148148148148,5.29777777777778,5.29777777777778,90598.5,0.0,1.0
1995-06-20,17.88,18.38,17.88,17.88,19200,5.29777777777778,5.44592592592593,5.29777777777778,5.29777777777778,64800,0.0,1.0
1995-06-21,18.0,18.38,17.75,17.75,45175,5.33333333333333,5.44592592592593,5.25925925925926,5.25925925925926,152465.625,0.0,1.0
1995-06-22,18.25,18.5,17.75,18.25,54400,5.40740740740741,5.48148148148148,5.25925925925926,5.40740740740741,183600,0.0,1.0
1995-06-23,18.25,18.25,17.75,17.88,80257,5.40740740740741,5.40740740740741,5.25925925925926,5.29777777777778,270867.375,0.0,1.0
1995-06-26,17.5,17.88,17.25,17.75,95052,5.18518518518519,5.29777777777778,5.11111111111111,5.25925925925926,320800.5,0.0,1.0
1995-06-27,17.63,17.75,16.75,17.0,147457,5.2237037037037,5.25925925925926,4.96296296296296,5.03703703703704,497667.375,0.0,1.0
1995-06-28,18.0,18.13,17.5,17.63,43042,5.33333333333333,5.37185185185185,5.18518518518519,5.2237037037037,145266.75,0.0,1.0
1995-06-29,18.0,18.38,17.88,17.88,73067,5.33333333333333,5.44592592592593,5.29777777777778,5.29777777777778,246601.125,0.0,1.0
1995-06-30,19.25,19.5,18.0,18.5,158835,5.7037037037037,5.77777777777778,5.33333333333333,5.48148148148148,536068.125,0.0,1.0
1995-07-03,18.75,19.13,18.75,18.88,8375,5.55555555555556,5.66814814814815,5.55555555555556,5.59407407407407,28265.625,0.0,1.0
1995-07-05,18.5,18.75,18.25,18.75,132267,5.48148148148148,5.55555555555556,5.40740740740741,5.55555555555556,446401.125,0.0,1.0
1995-07-06,20.5,20.75,18.5,18.5,188267,6.07407407407407,6.14814814814815,5.48148148148148,5.48148148148148,635401.125,0.0,1.0
1995-07-07,22.75,23.88,20.13,20.25,773630,6.74074074074074,7.07555555555555,5.96444444444444,6.0,2611001.25,0.0,1.0
1995-07-10,22.63,23.25,22.5,22.75,167052,6.70518518518518,6.88888888888889,6.66666666666667,6.74074074074074,563800.5,0.0,1.0
1995-07-11,22.75,22.75,22.25,22.5,107635,6.74074074074074,6.74074074074074,6.59259259259259,6.66666666666667,363268.125,0.0,1.0
1995-07-12,22.25,22.75,22.25,22.25,177620,6.59259259259259,6.74074074074074,6.59259259259259,6.59259259259259,599467.5,0.0,1.0
1995-07-13,22.38,22.75,22.0,22.25,24553,6.63111111111111,6.74074074074074,6.51851851851852,6.59259259259259,82866.375,0.0,1.0
1995-07-14,21.5,22.0,20.75,21.5,103368,6.37037037037037,6.51851851851852,6.14814814814815,6.37037037037037,348867,0.0,1.0
1995-07-17,22.13,22.13,21.25,21.38,53630,6.55703703703704,6.55703703703704,6.2962962962963,6.33481481481481,181001.25,0.0,1.0
1995-07-18,22.13,22.25,21.75,22.0,35990,6.55703703703704,6.59259259259259,6.44444444444444,6.51851851851852,121466.25,0.0,1.0
1995-07-19,21.0,21.75,21.0,21.0,83378,6.22222222222222,6.44444444444444,6.22222222222222,6.22222222222222,281400.75,0.0,1.0
1995-07-20,21.63,21.75,21.13,21.13,38657,6.40888888888889,6.44444444444444,6.26074074074074,6.26074074074074,130467.375,0.0,1.0
1995-07-21,22.25,22.75,21.13,21.75,79230,6.59259259259259,6.74074074074074,6.26074074074074,6.44444444444444,267401.25,0.0,1.0
1995-07-24,22.25,22.75,22.25,22.75,10844,6.59259259259259,6.74074074074074,6.59259259259259,6.74074074074074,36598.5,0.0,1.0
1995-07-25,22.38,22.75,22.25,22.75,47230,6.63111111111111,6.74074074074074,6.59259259259259,6.74074074074074,159401.25,0.0,1.0
1995-07-26,23.75,24.0,22.25,22.5,84444,7.03703703703704,7.11111111111111,6.59259259259259,6.66666666666667,284998.5,0.0,1.0
1995-07-27,25.88,26.25,24.0,24.0,325590,7.66814814814815,7.77777777777778,7.11111111111111,7.11111111111111,1098866.25,0.0,1.0
1995-07-28,25.25,25.75,25.25,25.5,119368,7.48148148148148,7.62962962962963,7.48148148148148,7.55555555555556,402867,0.0,1.0
1995-07-31,25.5,25.5,25.25,25.25,175644,7.55555555555556,7.55555555555556,7.48148148148148,7.48148148148148,592798.5,0.0,1.0
1995-08-01,25.38,25.5,25.25,25.25,42568,7.52,7.55555555555556,7.48148148148148,7.48148148148148,143667,0.0,1.0
1995-08-02,24.38,25.5,24.25,25.25,148978,7.2237037037037,7.55555555555556,7.18518518518519,7.48148148148148,502800.75,0.0,1.0
1995-08-03,24.13,24.5,22.88,24.5,156385,7.14962962962963,7.25925925925926,6.77925925925926,7.25925925925926,527799.375,0.0,1.0
1995-08-04,24.88,25.0,24.5,24.5,47467,7.37185185185185,7.40740740740741,7.25925925925926,7.25925925925926,160201.125,0.0,1.0
1995-08-07,24.88,25.0,24.5,24.5,2031644,7.37185185185185,7.40740740740741,7.25925925925926,7.25925925925926,6856798.5,0.0,1.0
1995-08-08,15.06,15.19,14.69,14.69,1371753,4.46222222222222,4.50074074074074,4.35259259259259,4.35259259259259,4629666.375,0.0,1.0
1995-08-09,15.25,15.63,14.75,15.63,561778,4.51851851851852,4.63111111111111,4.37037037037037,4.63111111111111,1896000.75,0.0,1.0
1995-08-10,15.06,15.25,14.88,15.25,119763,4.46222222222222,4.51851851851852,4.40888888888889,4.51851851851852,404200.125,0.0,1.0
1995-08-11,14.88,15.25,14.75,15.25,251220,4.40888888888889,4.51851851851852,4.37037037037037,4.51851851851852,847867.5,0.0,1.0
1995-08-14,15.0,15.13,14.75,14.75,51220,4.44444444444444,4.48296296296296,4.37037037037037,4.37037037037037,172867.5,0.0,1.0
1995-08-15,13.88,15.13,13.88,15.13,120830,4.11259259259259,4.48296296296296,4.11259259259259,4.48296296296296,407801.25,0.0,1.0
1995-08-16,14.25,14.5,13.88,13.88,95368,4.22222222222222,4.2962962962963,4.11259259259259,4.11259259259259,321867,0.0,1.0
1995-08-17,15.0,15.0,14.0,14.0,191230,4.44444444444444,4.44444444444444,4.14814814814815,4.14814814814815,645401.250000001,0.0,1.0
1995-08-18,15.0,15.25,14.75,14.88,229452,4.44444444444444,4.51851851851852,4.37037037037037,4.40888888888889,774400.500000001,0.0,1.0
1995-08-21,14.88,15.38,14.75,15.38,77353,4.40888888888889,4.55703703703704,4.37037037037037,4.55703703703704,261066.375,0.0,1.0
1995-08-22,15.0,15.13,14.63,14.88,52168,4.44444444444444,4.48296296296296,4.33481481481482,4.40888888888889,176067,0.0,1.0
1995-08-23,15.5,15.75,15.0,15.0,98568,4.59259259259259,4.66666666666667,4.44444444444444,4.44444444444444,332667,0.0,1.0
1995-08-24,15.5,16.0,15.13,16.0,66035,4.59259259259259,4.74074074074074,4.48296296296296,4.74074074074074,222868.125,0.0,1.0
1995-08-25,15.5,15.75,15.25,15.75,37985,4.59259259259259,4.66666666666667,4.51851851851852,4.66666666666667,128199.375,0.0,1.0
1995-08-28,16.0,16.0,15.25,15.25,75852,4.74074074074074,4.74074074074074,4.51851851851852,4.51851851851852,256000.5,0.0,1.0
1995-08-29,15.25,16.0,15.25,16.0,40652,4.51851851851852,4.74074074074074,4.51851851851852,4.74074074074074,137200.5,0.0,1.0
1995-08-30,15.63,15.75,15.25,15.25,23052,4.63111111111111,4.66666666666667,4.51851851851852,4.51851851851852,77800.5,0.0,1.0
1995-08-31,15.69,15.75,15.38,15.75,7467,4.64888888888889,4.66666666666667,4.55703703703704,4.66666666666667,25201.125,0.0,1.0
1995-09-01,15.69,15.75,15.38,15.38,89600,4.64888888888889,4.66666666666667,4.55703703703704,4.55703703703704,302400,0.0,1.0
1995-09-05,15.75,15.88,15.38,15.38,53175,4.66666666666667,4.70518518518519,4.55703703703704,4.55703703703704,179465.625,0.0,1.0
1995-09-06,16.0,16.0,15.5,15.63,48652,4.74074074074074,4.74074074074074,4.59259259259259,4.63111111111111,164200.5,0.0,1.0
1995-09-07,15.63,16.0,15.63,16.0,26844,4.63111111111111,4.74074074074074,4.63111111111111,4.74074074074074,90598.5,0.0,1.0
1995-09-08,15.75,16.0,15.63,15.88,44385,4.66666666666667,4.74074074074074,4.63111111111111,4.70518518518519,149799.375,0.0,1.0
1995-09-11,16.38,16.88,15.75,16.0,306430,4.85333333333333,5.00148148148148,4.66666666666667,4.74074074074074,1034201.25,0.0,1.0
1995-09-12,14.5,16.75,14.5,16.0,311644,4.2962962962963,4.96296296296296,4.2962962962963,4.74074074074074,1051798.5,0.0,1.0
1995-09-13,12.63,14.88,12.63,14.13,129244,3.74222222222222,4.40888888888889,3.74222222222222,4.18666666666667,436198.5,0.0,1.0
1995-09-14,13.5,15.0,13.0,14.5,560178,4.0,4.44444444444444,3.85185185185185,4.2962962962963,1890600.75,0.0,1.0
1995-09-15,13.5,14.0,13.0,14.0,139200,4.0,4.14814814814815,3.85185185185185,4.14814814814815,469800,0.0,1.0
1995-09-18,14.13,14.13,13.5,13.75,99635,4.18666666666667,4.18666666666667,4.0,4.07407407407407,336268.125,0.0,1.0
1995-09-19,13.75,14.5,13.75,14.5,60800,4.07407407407407,4.2962962962963,4.07407407407407,4.2962962962963,205200,0.0,1.0
1995-09-20,14.63,14.75,13.75,13.75,129975,4.33481481481482,4.37037037037037,4.07407407407407,4.07407407407407,438665.625,0.0,1.0
1995-09-21,14.75,14.75,14.25,14.5,94578,4.37037037037037,4.37037037037037,4.22222222222222,4.2962962962963,319200.75,0.0,1.0
1995-09-22,14.38,14.75,14.25,14.38,102657,4.26074074074074,4.37037037037037,4.22222222222222,4.26074074074074,346467.375,0.0,1.0
1995-09-25,14.38,14.75,14.0,14.75,97600,4.26074074074074,4.37037037037037,4.14814814814815,4.37037037037037,329400,0.0,1.0
1995-09-26,14.13,14.38,13.13,14.25,157630,4.18666666666667,4.26074074074074,3.89037037037037,4.22222222222222,532001.25,0.0,1.0
1995-09-27,13.94,14.25,13.63,13.88,54400,4.13037037037037,4.22222222222222,4.03851851851852,4.11259259259259,183600,0.0,1.0
1995-09-28,13.25,14.5,12.88,14.5,278775,3.92592592592593,4.2962962962963,3.8162962962963,4.2962962962963,940865.624999999,0.0,1.0
1995-09-29,13.13,13.38,12.13,12.88,119842,3.89037037037037,3.96444444444444,3.59407407407407,3.8162962962963,404466.75,0.0,1.0
1995-10-02,13.13,13.25,12.63,12.63,24652,3.89037037037037,3.92592592592593,3.74222222222222,3.74222222222222,83200.5,0.0,1.0
1995-10-03,12.75,13.25,12.5,12.88,19852,3.77777777777778,3.92592592592593,3.7037037037037,3.8162962962963,67000.5,0.0,1.0
1995-10-04,12.63,13.0,12.38,12.5,8968,3.74222222222222,3.85185185185185,3.66814814814815,3.7037037037037,30267,0.0,1.0
1995-10-05,12.75,13.0,12.5,12.5,26430,3.77777777777778,3.85185185185185,3.7037037037037,3.7037037037037,89201.25,0.0,1.0
1995-10-06,12.63,13.25,12.5,12.75,25620,3.74222222222222,3.92592592592593,3.7037037037037,3.77777777777778,86467.5000000001,0.0,1.0
1995-10-09,11.88,12.75,11.75,12.5,47190,3.52,3.77777777777778,3.48148148148148,3.7037037037037,159266.25,0.0,1.0
1995-10-10,11.75,11.75,10.5,11.75,84800,3.48148148148148,3.48148148148148,3.11111111111111,3.48148148148148,286200,0.0,1.0
1995-10-11,11.75,12.25,11.13,12.25,114035,3.48148148148148,3.62962962962963,3.29777777777778,3.62962962962963,384868.125,0.0,1.0
1995-10-12,11.0,12.0,10.75,11.63,158400,3.25925925925926,3.55555555555556,3.18518518518519,3.44592592592593,534600,0.0,1.0
1995-10-13,11.25,11.75,10.88,11.25,77235,3.33333333333333,3.48148148148148,3.2237037037037,3.33333333333333,260668.125,0.0,1.0
1995-10-16,11.75,11.75,11.0,11.5,74035,3.48148148148148,3.48148148148148,3.25925925925926,3.40740740740741,249868.125,0.0,1.0
1995-10-17,12.38,12.75,11.75,11.75,80020,3.66814814814815,3.77777777777778,3.48148148148148,3.48148148148148,270067.5,0.0,1.0
1995-10-18,12.0,13.0,12.0,12.88,90430,3.55555555555556,3.85185185185185,3.55555555555556,3.8162962962963,305201.25,0.0,1.0
1995-10-19,12.75,12.75,11.88,12.5,34252,3.77777777777778,3.77777777777778,3.52,3.7037037037037,115600.5,0.0,1.0
1995-10-20,12.25,12.88,12.0,12.38,52030,3.62962962962963,3.8162962962963,3.55555555555556,3.66814814814815,175601.25,0.0,1.0
1995-10-23,12.25,12.25,11.63,12.25,36267,3.62962962962963,3.62962962962963,3.44592592592593,3.62962962962963,122401.125,0.0,1.0
1995-10-24,11.75,12.0,11.25,11.63,26153,3.48148148148148,3.55555555555556,3.33333333333333,3.44592592592593,88266.375,0.0,1.0
1995-10-25,11.5,11.75,11.25,11.75,12563,3.40740740740741,3.48148148148148,3.33333333333333,3.48148148148148,42400.125,0.0,1.0
1995-10-26,11.44,11.75,11.25,11.75,102657,3.38962962962963,3.48148148148148,3.33333333333333,3.48148148148148,346467.375,0.0,1.0
1995-10-27,11.25,11.5,10.75,11.5,50430,3.33333333333333,3.40740740740741,3.18518518518519,3.40740740740741,170201.25,0.0,1.0
1995-10-30,11.0,11.25,10.75,11.25,30775,3.25925925925926,3.33333333333333,3.18518518518519,3.33333333333333,103865.625,0.0,1.0
1995-10-31,10.88,11.0,10.38,10.75,20030,3.2237037037037,3.25925925925926,3.07555555555556,3.18518518518519,67601.2500000001,0.0,1.0
1995-11-01,10.75,10.88,10.38,10.38,28168,3.18518518518519,3.2237037037037,3.07555555555556,3.07555555555556,95066.9999999999,0.0,1.0
1995-11-02,10.75,10.88,10.5,10.5,129620,3.18518518518519,3.2237037037037,3.11111111111111,3.11111111111111,437467.499999999,0.0,1.0
1995-11-03,10.44,10.75,10.25,10.5,98430,3.09333333333333,3.18518518518519,3.03703703703704,3.11111111111111,332201.25,0.0,1.0
1995-11-06,9.5,10.5,8.75,10.5,379200,2.81481481481481,3.11111111111111,2.59259259259259,3.11111111111111,1279800,0.0,1.0
1995-11-07,8.875,9.5,8.875,9.25,200178,2.62962962962963,2.81481481481481,2.62962962962963,2.74074074074074,675600.75,0.0,1.0
1995-11-08,9.375,9.5,8.875,8.875,91457,2.77777777777778,2.81481481481481,2.62962962962963,2.62962962962963,308667.375,0.0,1.0
1995-11-09,9.5,9.5,9.125,9.5,252978,2.81481481481481,2.81481481481481,2.7037037037037,2.81481481481481,853800.750000002,0.0,1.0
1995-11-10,9.75,10.0,9.375,9.375,141985,2.88888888888889,2.96296296296296,2.77777777777778,2.77777777777778,479199.375,0.0,1.0
1995-11-13,9.75,10.0,9.375,9.75,55763,2.88888888888889,2.96296296296296,2.77777777777778,2.88888888888889,188200.125,0.0,1.0
1995-11-14,9.813,10.0,9.5,9.5,20444,2.90755555555556,2.96296296296296,2.81481481481481,2.81481481481481,68998.4999999999,0.0,1.0
1995-11-15,9.75,10.0,9.5,9.875,21867,2.88888888888889,2.96296296296296,2.81481481481481,2.92592592592593,73801.125,0.0,1.0
1995-11-16,9.75,9.875,9.5,9.625,32553,2.88888888888889,2.92592592592593,2.81481481481481,2.85185185185185,109866.375,0.0,1.0
1995-11-17,9.563,9.75,9.375,9.75,36168,2.83348148148148,2.88888888888889,2.77777777777778,2.88888888888889,122067,0.0,1.0
1995-11-20,9.5,10.0,9.5,10.0,38163,2.81481481481481,2.96296296296296,2.81481481481481,2.96296296296296,128800.125,0.0,1.0
1995-11-21,9.375,9.875,9.375,9.5,31585,2.77777777777778,2.92592592592593,2.77777777777778,2.81481481481481,106599.375,0.0,1.0
1995-11-22,9.375,9.75,9.375,9.75,7368,2.77777777777778,2.88888888888889,2.77777777777778,2.88888888888889,24867,0.0,1.0
1995-11-24,9.375,9.75,9.375,9.75,14400,2.77777777777778,2.88888888888889,2.77777777777778,2.88888888888889,48600,0.0,1.0
1995-11-27,9.594,9.75,9.25,9.25,36820,2.84266666666667,2.88888888888889,2.74074074074074,2.74074074074074,124267.5,0.0,1.0
1995-11-28,9.5,9.75,9.25,9.25,30578,2.81481481481481,2.88888888888889,2.74074074074074,2.74074074074074,103200.75,0.0,1.0
1995-11-29,9.25,9.75,9.0,9.75,34568,2.74074074074074,2.88888888888889,2.66666666666667,2.88888888888889,116667,0.0,1.0
1995-11-30,9.375,9.5,9.0,9.5,30657,2.77777777777778,2.81481481481481,2.66666666666667,2.81481481481481,103467.375,0.0,1.0
1995-12-01,9.0,9.5,9.0,9.125,108820,2.66666666666667,2.81481481481481,2.66666666666667,2.7037037037037,367267.5,0.0,1.0
1995-12-04,8.75,9.25,8.5,8.875,57857,2.59259259259259,2.74074074074074,2.51851851851852,2.62962962962963,195267.375,0.0,1.0
1995-12-05,8.5,8.75,8.375,8.75,64968,2.51851851851852,2.59259259259259,2.48148148148148,2.59259259259259,219267,0.0,1.0
1995-12-06,8.25,8.75,8.25,8.75,25442,2.44444444444444,2.59259259259259,2.44444444444444,2.59259259259259,85866.7500000001,0.0,1.0
1995-12-07,7.875,8.625,7.375,8.625,94420,2.33333333333333,2.55555555555556,2.18518518518519,2.55555555555556,318667.5,0.0,1.0
1995-12-08,8.188,8.5,7.5,7.875,115635,2.42607407407407,2.51851851851852,2.22222222222222,2.33333333333333,390268.125000001,0.0,1.0
1995-12-11,8.094,8.5,7.875,7.875,69175,2.39822222222222,2.51851851851852,2.33333333333333,2.33333333333333,233465.625,0.0,1.0
1995-12-12,8.25,8.5,8.0,8.0,49363,2.44444444444444,2.51851851851852,2.37037037037037,2.37037037037037,166600.125,0.0,1.0
1995-12-13,8.188,8.5,7.875,7.875,53768,2.42607407407407,2.51851851851852,2.33333333333333,2.33333333333333,181467,0.0,1.0
1995-12-14,8.5,8.5,8.0,8.0,101985,2.51851851851852,2.51851851851852,2.37037037037037,2.37037037037037,344199.375,0.0,1.0
1995-12-15,8.328,8.5,8.0,8.0,66390,2.46755555555556,2.51851851851852,2.37037037037037,2.37037037037037,224066.25,0.0,1.0
1995-12-18,8.0,8.5,8.0,8.0,54420,2.37037037037037,2.51851851851852,2.37037037037037,2.37037037037037,183667.5,0.0,1.0
1995-12-19,7.75,8.5,7.75,7.875,53985,2.2962962962963,2.51851851851852,2.2962962962963,2.33333333333333,182199.375,0.0,1.0
1995-12-20,7.625,8.25,7.625,8.25,36267,2.25925925925926,2.44444444444444,2.25925925925926,2.44444444444444,122401.125,0.0,1.0
1995-12-21,8.0,8.25,7.625,7.875,122667,2.37037037037037,2.44444444444444,2.25925925925926,2.33333333333333,414001.125,0.0,1.0
1995-12-22,7.875,8.25,7.75,8.063,37057,2.33333333333333,2.44444444444444,2.2962962962963,2.38903703703704,125067.375,0.0,1.0
1995-12-26,7.625,8.125,7.625,7.625,91753,2.25925925925926,2.40740740740741,2.25925925925926,2.25925925925926,309666.375,0.0,1.0
1995-12-27,7.5,7.75,7.0,7.5,109057,2.22222222222222,2.2962962962963,2.07407407407407,2.22222222222222,368067.375,0.0,1.0
1995-12-28,7.375,7.625,7.0,7.5,97442,2.18518518518519,2.25925925925926,2.07407407407407,2.22222222222222,328866.749999999,0.0,1.0
1995-12-29,8.375,8.375,7.375,7.75,118242,2.48148148148148,2.48148148148148,2.18518518518519,2.2962962962963,399066.75,0.0,1.0
1996-01-02,8.0,8.75,8.0,8.37,76642,2.37037037037037,2.59259259259259,2.37037037037037,2.48,258666.75,0.0,1.0
1996-01-03,8.0,8.5,8.0,8.37,60444,2.37037037037037,2.51851851851852,2.37037037037037,2.48,203998.5,0.0,1.0
1996-01-04,8.0,8.75,8.0,8.375,47644,2.37037037037037,2.59259259259259,2.37037037037037,2.48148148148148,160798.5,0.0,1.0
1996-01-05,8.0,8.5,8.0,8.375,139200,2.37037037037037,2.51851851851852,2.37037037037037,2.48148148148148,469800,0.0,1.0
1996-01-08,7.5,7.75,7.0,7.25,76800,2.22222222222222,2.2962962962963,2.07407407407407,2.14814814814815,259200,0.0,1.0
1996-01-09,7.0,8.0,7.0,7.75,152257,2.07407407407407,2.37037037037037,2.07407407407407,2.2962962962963,513867.375000001,0.0,1.0
1996-01-10,7.5,7.75,7.0,7.25,63052,2.22222222222222,2.2962962962963,2.07407407407407,2.14814814814815,212800.5,0.0,1.0
1996-01-11,7.0,8.0,7.0,7.75,37175,2.07407407407407,2.37037037037037,2.07407407407407,2.2962962962963,125465.625,0.0,1.0
1996-01-12,6.625,7.25,6.5,7.25,43378,1.96296296296296,2.14814814814815,1.92592592592593,2.14814814814815,146400.75,0.0,1.0
1996-01-15,6.87,7.5,6.75,7.5,34963,2.03555555555556,2.22222222222222,2.0,2.22222222222222,118000.125,0.0,1.0
1996-01-16,6.75,7.25,6.75,7.25,26568,2.0,2.14814814814815,2.0,2.14814814814815,89667,0.0,1.0
1996-01-17,6.875,7.5,6.75,7.5,5175,2.03703703703704,2.22222222222222,2.0,2.22222222222222,17465.625,0.0,1.0
1996-01-18,6.75,7.25,6.75,7.25,72553,2.0,2.14814814814815,2.0,2.14814814814815,244866.375,0.0,1.0
1996-01-19,7.0,7.25,6.75,7.0,25778,2.07407407407407,2.14814814814815,2.0,2.07407407407407,87000.7500000002,0.0,1.0
1996-01-22,6.75,7.0,6.75,6.87,19575,2.0,2.07407407407407,2.0,2.03555555555556,66065.625,0.0,1.0
1996-01-23,6.87,7.0,6.75,6.75,15190,2.03555555555556,2.07407407407407,2.0,2.0,51266.2499999999,0.0,1.0
1996-01-24,6.75,7.0,6.75,6.875,40652,2.0,2.07407407407407,2.0,2.03703703703704,137200.5,0.0,1.0
1996-01-25,6.875,7.0,6.75,6.75,27042,2.03703703703704,2.07407407407407,2.0,2.0,91266.7499999999,0.0,1.0
1996-01-26,7.0,7.0,6.75,7.0,7585,2.07407407407407,2.07407407407407,2.0,2.07407407407407,25599.3750000001,0.0,1.0
1996-01-29,6.87,7.25,6.75,6.87,73975,2.03555555555556,2.14814814814815,2.0,2.03555555555556,249665.624999999,0.0,1.0
1996-01-30,6.75,7.0,6.75,6.75,62953,2.0,2.07407407407407,2.0,2.0,212466.375,0.0,1.0
1996-01-31,6.875,7.25,6.75,6.875,37235,2.03703703703704,2.14814814814815,2.0,2.03703703703704,125668.125,0.0,1.0
1996-02-01,6.75,7.0,6.75,6.75,77235,2.0,2.07407407407407,2.0,2.0,260668.125,0.0,1.0
1996-02-02,6.75,7.0,6.75,6.75,59042,2.0,2.07407407407407,2.0,2.0,199266.75,0.0,1.0
1996-02-05,6.75,7.25,6.75,7.125,91457,2.0,2.14814814814815,2.0,2.11111111111111,308667.375,0.0,1.0
1996-02-06,6.9375,7.25,6.75,6.75,247467,2.05555555555556,2.14814814814815,2.0,2.0,835201.124999998,0.0,1.0
1996-02-07,7.5,7.875,6.875,7.25,202568,2.22222222222222,2.33333333333333,2.03703703703704,2.14814814814815,683667.000000001,0.0,1.0
1996-02-08,7.0,7.875,7.0,7.875,280553,2.07407407407407,2.33333333333333,2.07407407407407,2.33333333333333,946866.375000002,0.0,1.0
1996-02-09,7.4375,7.75,7.25,7.625,27575,2.2037037037037,2.2962962962963,2.14814814814815,2.25925925925926,93065.6250000001,0.0,1.0
1996-02-12,7.375,7.75,7.25,7.25,95052,2.18518518518519,2.2962962962963,2.14814814814815,2.14814814814815,320800.499999999,0.0,1.0
1996-02-13,7.5,7.625,7.0,7.625,41442,2.22222222222222,2.25925925925926,2.07407407407407,2.25925925925926,139866.75,0.0,1.0
1996-02-14,7.0,7.625,7.0,7.625,78400,2.07407407407407,2.25925925925926,2.07407407407407,2.25925925925926,264600.000000001,0.0,1.0
1996-02-15,7.5,7.5,7.0,7.5,130963,2.22222222222222,2.22222222222222,2.07407407407407,2.22222222222222,442000.125,0.0,1.0
1996-02-16,7.8125,8.5,7.0,7.0,413630,2.31481481481481,2.51851851851852,2.07407407407407,2.07407407407407,1396001.25,0.0,1.0
1996-02-20,9.75,9.75,7.5,7.5,403042,2.88888888888889,2.88888888888889,2.22222222222222,2.22222222222222,1360266.75,0.0,1.0
1996-02-21,9.75,10.375,9.25,10.25,222835,2.88888888888889,3.07407407407407,2.74074074074074,3.03703703703704,752068.125,0.0,1.0
1996-02-22,9.75,10.0,9.375,10.0,73067,2.88888888888889,2.96296296296296,2.77777777777778,2.96296296296296,246601.125,0.0,1.0
1996-02-23,8.625,9.75,8.5,9.75,64435,2.55555555555556,2.88888888888889,2.51851851851852,2.88888888888889,217468.125,0.0,1.0
1996-02-26,9.25,9.25,8.75,9.0,108563,2.74074074074074,2.74074074074074,2.59259259259259,2.66666666666667,366400.125,0.0,1.0
1996-02-27,9.375,9.75,8.875,9.0,27575,2.77777777777778,2.88888888888889,2.62962962962963,2.66666666666667,93065.6249999999,0.0,1.0
1996-02-28,9.0,9.6875,9.0,9.25,49620,2.66666666666667,2.87037037037037,2.66666666666667,2.74074074074074,167467.5,0.0,1.0
1996-02-29,9.25,9.375,9.0,9.0,19575,2.74074074074074,2.77777777777778,2.66666666666667,2.66666666666667,66065.625,0.0,1.0
1996-03-01,9.25,9.37,9.13,9.13,46578,2.74074074074074,2.7762962962963,2.70518518518519,2.70518518518519,157200.75,0.0,1.0
1996-03-04,9.62,9.75,9.13,9.37,53867,2.85037037037037,2.88888888888889,2.70518518518519,2.7762962962963,181801.125,0.0,1.0
1996-03-05,9.5,9.75,9.25,9.5,34844,2.81481481481481,2.88888888888889,2.74074074074074,2.81481481481481,117598.5,0.0,1.0
1996-03-06,9.625,9.75,9.125,9.375,37630,2.85185185185185,2.88888888888889,2.7037037037037,2.77777777777778,127001.25,0.0,1.0
1996-03-07,9.5,9.75,9.25,9.5,23467,2.81481481481481,2.88888888888889,2.74074074074074,2.81481481481481,79201.1250000001,0.0,1.0
1996-03-08,9.625,10.0,9.5,9.75,22775,2.85185185185185,2.96296296296296,2.81481481481481,2.88888888888889,76865.625,0.0,1.0
1996-03-11,9.13,9.5,9.0,9.0,6400,2.70518518518519,2.81481481481481,2.66666666666667,2.66666666666667,21600,0.0,1.0
1996-03-12,9.75,9.75,9.13,9.75,43753,2.88888888888889,2.88888888888889,2.70518518518519,2.88888888888889,147666.375,0.0,1.0
1996-03-13,9.125,9.5,9.0,9.0,197985,2.7037037037037,2.81481481481481,2.66666666666667,2.66666666666667,668199.375000001,0.0,1.0
1996-03-14,9.75,9.75,9.125,9.75,58035,2.88888888888889,2.88888888888889,2.7037037037037,2.88888888888889,195868.125,0.0,1.0
1996-03-15,10.5,10.625,9.25,9.25,47467,3.11111111111111,3.14814814814815,2.74074074074074,2.74074074074074,160201.125,0.0,1.0
1996-03-18,10.12,10.5,10.12,10.5,104652,2.99851851851852,3.11111111111111,2.99851851851852,3.11111111111111,353200.5,0.0,1.0
1996-03-19,10.5,10.5,10.0,10.5,32435,3.11111111111111,3.11111111111111,2.96296296296296,3.11111111111111,109468.125,0.0,1.0
1996-03-20,10.125,10.5,10.125,10.5,8000,3.0,3.11111111111111,3.0,3.11111111111111,27000,0.0,1.0
1996-03-21,10.5,10.5,10.0,10.25,22835,3.11111111111111,3.11111111111111,2.96296296296296,3.03703703703704,77068.125,0.0,1.0
1996-03-22,10.25,10.75,10.125,10.5,49975,3.03703703703704,3.18518518518519,3.0,3.11111111111111,168665.625,0.0,1.0
1996-03-25,10.88,11.25,10.37,10.5,101175,3.2237037037037,3.33333333333333,3.07259259259259,3.11111111111111,341465.625,0.0,1.0
1996-03-26,11.0,11.25,10.63,11.25,51635,3.25925925925926,3.33333333333333,3.14962962962963,3.33333333333333,174268.125,0.0,1.0
1996-03-27,10.875,11.25,10.375,10.5,51220,3.22222222222222,3.33333333333333,3.07407407407407,3.11111111111111,172867.5,0.0,1.0
1996-03-28,11.0,11.25,10.625,11.25,69867,3.25925925925926,3.33333333333333,3.14814814814815,3.33333333333333,235801.125,0.0,1.0
1996-03-29,10.875,11.125,10.625,11.125,108385,3.22222222222222,3.2962962962963,3.14814814814815,3.2962962962963,365799.375,0.0,1.0
1996-04-01,10.63,10.88,10.63,10.63,25857,3.14962962962963,3.2237037037037,3.14962962962963,3.14962962962963,87267.375,0.0,1.0
1996-04-02,10.625,10.875,10.625,10.625,43378,3.14814814814815,3.22222222222222,3.14814814814815,3.14814814814815,146400.75,0.0,1.0
1996-04-03,10.375,10.75,10.25,10.75,52030,3.07407407407407,3.18518518518519,3.03703703703704,3.18518518518519,175601.25,0.0,1.0
1996-04-04,10.625,10.75,10.25,10.25,77985,3.14814814814815,3.18518518518519,3.03703703703704,3.03703703703704,263199.375,0.0,1.0
1996-04-08,10.25,10.75,10.12,10.12,10035,3.03703703703704,3.18518518518519,2.99851851851852,2.99851851851852,33868.125,0.0,1.0
1996-04-09,10.25,10.75,10.125,10.125,7467,3.03703703703704,3.18518518518519,3.0,3.0,25201.125,0.0,1.0
1996-04-10,10.125,10.5,10.125,10.125,64553,3.0,3.11111111111111,3.0,3.0,217866.375,0.0,1.0
1996-04-11,10.125,10.5,9.875,9.875,32257,3.0,3.11111111111111,2.92592592592593,2.92592592592593,108867.375,0.0,1.0
1996-04-12,9.9844,10.5,9.875,10.3125,12267,2.95834074074074,3.11111111111111,2.92592592592593,3.05555555555556,41401.125,0.0,1.0
1996-04-15,9.75,10.5,9.75,10.5,51635,2.88888888888889,3.11111111111111,2.88888888888889,3.11111111111111,174268.125,0.0,1.0
1996-04-16,9.75,10.5,9.75,10.5,96968,2.88888888888889,3.11111111111111,2.88888888888889,3.11111111111111,327267,0.0,1.0
1996-04-17,11.0,11.25,10.25,10.25,51042,3.25925925925926,3.33333333333333,3.03703703703704,3.03703703703704,172266.75,0.0,1.0
1996-04-18,11.1875,11.25,10.75,11.25,91378,3.31481481481481,3.33333333333333,3.18518518518519,3.33333333333333,308400.75,0.0,1.0
1996-04-19,11.125,11.25,10.75,10.75,225600,3.2962962962963,3.33333333333333,3.18518518518519,3.18518518518519,761399.999999999,0.0,1.0
1996-04-22,12.37,12.88,12.25,12.25,127368,3.66518518518519,3.8162962962963,3.62962962962963,3.62962962962963,429866.999999999,0.0,1.0
1996-04-23,12.375,12.875,12.25,12.25,263842,3.66666666666667,3.81481481481481,3.62962962962963,3.62962962962963,890466.749999999,0.0,1.0
1996-04-24,12.875,13.125,12.375,12.625,84642,3.81481481481481,3.88888888888889,3.66666666666667,3.74074074074074,285666.75,0.0,1.0
1996-04-25,13.375,13.5,12.875,12.875,205057,3.96296296296296,4.0,3.81481481481481,3.81481481481481,692067.375,0.0,1.0
1996-04-26,13.5,14.125,13.0,13.5,69452,4.0,4.18518518518519,3.85185185185185,4.0,234400.5,0.0,1.0
1996-04-29,13.25,13.75,13.12,13.38,21590,3.92592592592593,4.07407407407407,3.88740740740741,3.96444444444444,72866.2499999999,0.0,1.0
1996-04-30,13.25,13.75,13.125,13.375,66153,3.92592592592593,4.07407407407407,3.88888888888889,3.96296296296296,223266.375,0.0,1.0
1996-05-01,13.0,13.5,12.625,13.125,47467,3.85185185185185,4.0,3.74074074074074,3.88888888888889,160201.125,0.0,1.0
1996-05-02,13.63,13.63,13.0,13.0,120375,4.03851851851852,4.03851851851852,3.85185185185185,3.85185185185185,406265.625,0.0,1.0
1996-05-03,13.25,13.25,12.5,13.0,73778,3.92592592592593,3.92592592592593,3.7037037037037,3.85185185185185,249000.75,0.0,1.0
1996-05-06,13.5,14.25,13.5,13.63,203220,4.0,4.22222222222222,4.0,4.03851851851852,685867.5,0.0,1.0
1996-05-07,15.0,15.75,13.87,14.0,816375,4.44444444444444,4.66666666666667,4.10962962962963,4.14814814814815,2755265.625,0.0,1.0
1996-05-08,13.5,14.25,13.5,13.625,193244,4.0,4.22222222222222,4.0,4.03703703703704,652198.5,0.0,1.0
1996-05-09,15.0,15.75,13.875,14.0,74153,4.44444444444444,4.66666666666667,4.11111111111111,4.14814814814815,250266.375,0.0,1.0
1996-05-10,14.625,15.375,14.625,15.125,48000,4.33333333333333,4.55555555555556,4.33333333333333,4.48148148148148,162000,0.0,1.0
1996-05-13,15.12,15.38,14.63,15.0,53630,4.48,4.55703703703704,4.33481481481482,4.44444444444444,181001.25,0.0,1.0
1996-05-14,15.0,15.63,14.75,15.25,106390,4.44444444444444,4.63111111111111,4.37037037037037,4.51851851851852,359066.25,0.0,1.0
1996-05-15,15.125,15.375,14.625,15.0,66390,4.48148148148148,4.55555555555556,4.33333333333333,4.44444444444444,224066.25,0.0,1.0
1996-05-16,15.0,15.625,14.75,15.25,53452,4.44444444444444,4.62962962962963,4.37037037037037,4.51851851851852,180400.5,0.0,1.0
1996-05-17,15.375,15.625,15.0,15.0,84978,4.55555555555556,4.62962962962963,4.44444444444444,4.44444444444444,286800.75,0.0,1.0
1996-05-20,15.0,15.25,15.0,15.25,86400,4.44444444444444,4.51851851851852,4.44444444444444,4.51851851851852,291600,0.0,1.0
1996-05-21,14.75,15.25,14.75,15.25,102242,4.37037037037037,4.51851851851852,4.37037037037037,4.51851851851852,345066.75,0.0,1.0
1996-05-22,15.0,15.25,15.0,15.25,140168,4.44444444444444,4.51851851851852,4.44444444444444,4.51851851851852,473067,0.0,1.0
1996-05-23,14.75,15.25,14.75,15.25,121363,4.37037037037037,4.51851851851852,4.37037037037037,4.51851851851852,409600.125,0.0,1.0
1996-05-24,14.5,15.125,14.25,15.0,28168,4.2962962962963,4.48148148148148,4.22222222222222,4.44444444444444,95066.9999999999,0.0,1.0
1996-05-28,15.38,15.38,15.0,15.0,302578,4.55703703703704,4.55703703703704,4.44444444444444,4.44444444444444,1021200.75,0.0,1.0
1996-05-29,15.25,15.75,15.0,15.38,268820,4.51851851851852,4.66666666666667,4.44444444444444,4.55703703703704,907267.5,0.0,1.0
1996-05-30,15.375,15.375,15.0,15.0,365452,4.55555555555556,4.55555555555556,4.44444444444444,4.44444444444444,1233400.5,0.0,1.0
1996-05-31,15.25,15.75,15.0,15.375,256020,4.51851851851852,4.66666666666667,4.44444444444444,4.55555555555556,864067.5,0.0,1.0
1996-06-03,15.63,16.0,15.5,16.0,34667,4.63111111111111,4.74074074074074,4.59259259259259,4.74074074074074,117001.125,0.0,1.0
1996-06-04,15.625,16.0,15.5,16.0,41363,4.62962962962963,4.74074074074074,4.59259259259259,4.74074074074074,139600.125,0.0,1.0
1996-06-05,15.1875,15.75,15.125,15.75,20385,4.5,4.66666666666667,4.48148148148148,4.66666666666667,68799.375,0.0,1.0
1996-06-06,14.875,15.625,14.875,15.625,42390,4.40740740740741,4.62962962962963,4.40740740740741,4.62962962962963,143066.25,0.0,1.0
1996-06-07,14.625,15.5,14.5,15.5,41778,4.33333333333333,4.59259259259259,4.2962962962963,4.59259259259259,141000.75,0.0,1.0
1996-06-10,14.0,14.38,13.75,14.38,60385,4.14814814814815,4.26074074074074,4.07407407407407,4.26074074074074,203799.375,0.0,1.0
1996-06-11,13.75,14.25,13.75,13.75,15763,4.07407407407407,4.22222222222222,4.07407407407407,4.07407407407407,53200.1250000001,0.0,1.0
1996-06-12,13.75,14.25,13.75,13.75,10153,4.07407407407407,4.22222222222222,4.07407407407407,4.07407407407407,34266.375,0.0,1.0
1996-06-13,14.25,14.25,13.75,13.75,43457,4.22222222222222,4.22222222222222,4.07407407407407,4.07407407407407,146667.375,0.0,1.0
1996-06-14,14.0,14.375,13.875,14.25,1778,4.14814814814815,4.25925925925926,4.11111111111111,4.22222222222222,6000.75,0.0,1.0
1996-06-17,14.19,14.5,13.87,14.5,6953,4.20444444444444,4.2962962962963,4.10962962962963,4.2962962962963,23466.375,0.0,1.0
1996-06-18,14.1875,14.5,13.875,14.5,15842,4.2037037037037,4.2962962962963,4.11111111111111,4.2962962962963,53466.7500000001,0.0,1.0
1996-06-19,14.375,14.75,14.0,14.0,26667,4.25925925925926,4.37037037037037,4.14814814814815,4.14814814814815,90001.125,0.0,1.0
1996-06-20,14.0,14.4375,14.0,14.0,23052,4.14814814814815,4.27777777777778,4.14814814814815,4.14814814814815,77800.5,0.0,1.0
1996-06-21,13.875,14.5,13.875,14.0,14835,4.11111111111111,4.2962962962963,4.11111111111111,4.14814814814815,50068.125,0.0,1.0
1996-06-24,14.0,14.5,14.0,14.25,28978,4.14814814814815,4.2962962962963,4.14814814814815,4.22222222222222,97800.75,0.0,1.0
1996-06-25,14.0,14.5,14.0,14.25,36563,4.14814814814815,4.2962962962963,4.14814814814815,4.22222222222222,123400.125,0.0,1.0
1996-06-26,14.0,14.5,14.0,14.0,45235,4.14814814814815,4.2962962962963,4.14814814814815,4.14814814814815,152668.125,0.0,1.0
1996-06-27,14.125,14.5,14.0,14.5,37630,4.18518518518519,4.2962962962963,4.14814814814815,4.2962962962963,127001.25,0.0,1.0
1996-06-28,14.5,14.5,14.0,14.5,79763,4.2962962962963,4.2962962962963,4.14814814814815,4.2962962962963,269200.125,0.0,1.0
1996-07-01,14.5,14.5,13.75,14.0,54835,4.2962962962963,4.2962962962963,4.07407407407407,4.14814814814815,185068.125,0.0,1.0
1996-07-02,14.38,14.75,14.0,14.0,43635,4.26074074074074,4.37037037037037,4.14814814814815,4.14814814814815,147268.125,0.0,1.0
1996-07-03,14.5,14.5,13.75,14.0,94044,4.2962962962963,4.2962962962963,4.07407407407407,4.14814814814815,317398.5,0.0,1.0
1996-07-05,13.875,14.125,13.5,14.125,1185,4.11111111111111,4.18518518518519,4.0,4.18518518518519,3999.375,0.0,1.0
1996-07-08,11.25,13.5,11.25,13.12,182775,3.33333333333333,4.0,3.33333333333333,3.88740740740741,616865.625000001,0.0,1.0
1996-07-09,12.5,12.5,11.63,12.0,45590,3.7037037037037,3.7037037037037,3.44592592592593,3.55555555555556,153866.25,0.0,1.0
1996-07-10,11.25,13.5,11.25,13.125,106035,3.33333333333333,4.0,3.33333333333333,3.88888888888889,357868.125,0.0,1.0
1996-07-11,12.5,12.5,11.625,12.0,91200,3.7037037037037,3.7037037037037,3.44444444444444,3.55555555555556,307800,0.0,1.0
1996-07-12,11.375,12.5,11.0,12.5,40000,3.37037037037037,3.7037037037037,3.25925925925926,3.7037037037037,135000,0.0,1.0
1996-07-15,10.0,11.37,10.0,11.37,35575,2.96296296296296,3.36888888888889,2.96296296296296,3.36888888888889,120065.625,0.0,1.0
1996-07-16,10.37,10.37,9.75,9.88,96178,3.07259259259259,3.07259259259259,2.88888888888889,2.92740740740741,324600.75,0.0,1.0
1996-07-17,10.0,11.375,10.0,11.375,40553,2.96296296296296,3.37037037037037,2.96296296296296,3.37037037037037,136866.375,0.0,1.0
1996-07-18,10.375,10.375,9.75,9.875,16830,3.07407407407407,3.07407407407407,2.88888888888889,2.92592592592593,56801.2500000001,0.0,1.0
1996-07-19,10.75,11.0,10.25,10.75,13630,3.18518518518519,3.25925925925926,3.03703703703704,3.18518518518519,46001.2499999999,0.0,1.0
1996-07-22,11.0,11.5,11.0,11.5,32257,3.25925925925926,3.40740740740741,3.25925925925926,3.40740740740741,108867.375,0.0,1.0
1996-07-23,10.5,11.5,10.5,11.0,56178,3.11111111111111,3.40740740740741,3.11111111111111,3.25925925925926,189600.75,0.0,1.0
1996-07-24,11.0,11.5,11.0,11.5,18785,3.25925925925926,3.40740740740741,3.25925925925926,3.40740740740741,63399.375,0.0,1.0
1996-07-25,10.5,11.5,10.5,11.0,17857,3.11111111111111,3.40740740740741,3.11111111111111,3.25925925925926,60267.375,0.0,1.0
1996-07-26,9.75,10.25,9.5,10.0,30163,2.88888888888889,3.03703703703704,2.81481481481481,2.96296296296296,101800.125,0.0,1.0
1996-07-29,10.88,11.25,10.25,10.75,88790,3.2237037037037,3.33333333333333,3.03703703703704,3.18518518518519,299666.25,0.0,1.0
1996-07-30,10.75,11.12,10.5,10.88,45630,3.18518518518519,3.29481481481481,3.11111111111111,3.2237037037037,154001.25,0.0,1.0
1996-07-31,10.875,11.25,10.25,10.75,90153,3.22222222222222,3.33333333333333,3.03703703703704,3.18518518518519,304266.375,0.0,1.0
1996-08-01,10.75,11.125,10.5,10.875,96000,3.18518518518519,3.2962962962963,3.11111111111111,3.22222222222222,324000,0.0,1.0
1996-08-02,11.0,11.25,10.63,10.63,59457,3.25925925925926,3.33333333333333,3.14962962962963,3.14962962962963,200667.375,0.0,1.0
1996-08-05,11.12,11.25,10.63,10.75,75635,3.29481481481481,3.33333333333333,3.14962962962963,3.18518518518519,255268.125,0.0,1.0
1996-08-06,9.06,10.0,8.62,10.0,223842,2.68444444444444,2.96296296296296,2.55407407407407,2.96296296296296,755466.750000001,0.0,1.0
1996-08-07,11.125,11.25,10.625,10.75,178785,3.2962962962963,3.33333333333333,3.14814814814815,3.18518518518519,603399.374999999,0.0,1.0
1996-08-08,9.0625,10.0,8.625,10.0,462775,2.68518518518519,2.96296296296296,2.55555555555556,2.96296296296296,1561865.625,0.0,1.0
1996-08-09,8.4375,9.25,8.375,9.25,227200,2.5,2.74074074074074,2.48148148148148,2.74074074074074,766800,0.0,1.0
1996-08-12,7.94,8.0,7.5,7.5,182657,2.35259259259259,2.37037037037037,2.22222222222222,2.22222222222222,616467.375000001,0.0,1.0
1996-08-13,7.88,8.0,7.62,8.0,178035,2.33481481481481,2.37037037037037,2.25777777777778,2.37037037037037,600868.125000001,0.0,1.0
1996-08-14,7.9375,8.0,7.5,7.5,242963,2.35185185185185,2.37037037037037,2.22222222222222,2.22222222222222,820000.125000001,0.0,1.0
1996-08-15,7.875,8.0,7.625,8.0,32257,2.33333333333333,2.37037037037037,2.25925925925926,2.37037037037037,108867.375,0.0,1.0
1996-08-16,8.5,8.5,7.75,7.875,107042,2.51851851851852,2.51851851851852,2.2962962962963,2.33333333333333,361266.75,0.0,1.0
1996-08-19,8.5,8.75,8.25,8.75,54044,2.51851851851852,2.59259259259259,2.44444444444444,2.59259259259259,182398.5,0.0,1.0
1996-08-20,8.13,8.37,8.13,8.37,49857,2.40888888888889,2.48,2.40888888888889,2.48,168267.375,0.0,1.0
1996-08-21,8.5,8.75,8.25,8.75,118835,2.51851851851852,2.59259259259259,2.44444444444444,2.59259259259259,401068.125,0.0,1.0
1996-08-22,8.125,8.375,8.125,8.375,144553,2.40740740740741,2.48148148148148,2.40740740740741,2.48148148148148,487866.374999999,0.0,1.0
1996-08-23,8.7344,8.75,8.125,8.375,99042,2.58797037037037,2.59259259259259,2.40740740740741,2.48148148148148,334266.75,0.0,1.0
1996-08-26,8.75,8.75,8.13,8.5,14835,2.59259259259259,2.59259259259259,2.40888888888889,2.51851851851852,50068.1250000001,0.0,1.0
1996-08-27,8.5,8.75,8.37,8.75,81620,2.51851851851852,2.59259259259259,2.48,2.59259259259259,275467.5,0.0,1.0
1996-08-28,8.75,8.75,8.125,8.5,24553,2.59259259259259,2.59259259259259,2.40740740740741,2.51851851851852,82866.3750000001,0.0,1.0
1996-08-29,8.5,8.75,8.375,8.75,14420,2.51851851851852,2.59259259259259,2.48148148148148,2.59259259259259,48667.5,0.0,1.0
1996-08-30,8.75,8.75,8.25,8.75,16790,2.59259259259259,2.59259259259259,2.44444444444444,2.59259259259259,56666.2500000001,0.0,1.0
1996-09-03,8.37,8.5,8.13,8.5,6420,2.48,2.51851851851852,2.40888888888889,2.51851851851852,21667.5,0.0,1.0
1996-09-04,8.375,8.5,8.125,8.5,65778,2.48148148148148,2.51851851851852,2.40740740740741,2.51851851851852,222000.75,0.0,1.0
1996-09-05,8.875,9.0,8.5,8.5,77630,2.62962962962963,2.66666666666667,2.51851851851852,2.51851851851852,262001.25,0.0,1.0
1996-09-06,8.75,9.0,8.5,8.75,45353,2.59259259259259,2.66666666666667,2.51851851851852,2.59259259259259,153066.375,0.0,1.0
1996-09-09,9.0,9.13,8.62,9.0,30044,2.66666666666667,2.70518518518519,2.55407407407407,2.66666666666667,101398.5,0.0,1.0
1996-09-10,9.0,9.125,8.625,9.0,136553,2.66666666666667,2.7037037037037,2.55555555555556,2.66666666666667,460866.374999999,0.0,1.0
1996-09-11,8.75,9.125,8.25,8.75,70578,2.59259259259259,2.7037037037037,2.44444444444444,2.59259259259259,238200.75,0.0,1.0
1996-09-12,8.75,9.0,8.625,9.0,242153,2.59259259259259,2.66666666666667,2.55555555555556,2.66666666666667,817266.375000001,0.0,1.0
1996-09-13,9.125,9.25,8.875,8.875,26153,2.7037037037037,2.74074074074074,2.62962962962963,2.62962962962963,88266.3750000001,0.0,1.0
1996-09-16,9.25,9.75,9.13,9.25,111052,2.74074074074074,2.88888888888889,2.70518518518519,2.74074074074074,374800.5,0.0,1.0
1996-09-17,9.25,9.75,9.125,9.25,100385,2.74074074074074,2.88888888888889,2.7037037037037,2.74074074074074,338799.375,0.0,1.0
1996-09-18,9.4375,9.625,9.125,9.25,76800,2.7962962962963,2.85185185185185,2.7037037037037,2.74074074074074,259200,0.0,1.0
1996-09-19,9.75,10.375,9.5,9.5,505778,2.88888888888889,3.07407407407407,2.81481481481481,2.81481481481481,1707000.75,0.0,1.0
1996-09-20,11.5,11.5,10.0,11.0,232652,3.40740740740741,3.40740740740741,2.96296296296296,3.25925925925926,785200.499999999,0.0,1.0
1996-09-23,12.0,12.0,11.75,11.75,155635,3.55555555555556,3.55555555555556,3.48148148148148,3.48148148148148,525268.124999999,0.0,1.0
1996-09-24,12.0,12.0,11.75,11.75,161067,3.55555555555556,3.55555555555556,3.48148148148148,3.48148148148148,543601.124999999,0.0,1.0
1996-09-25,11.5,12.0,11.5,11.75,98252,3.40740740740741,3.55555555555556,3.40740740740741,3.48148148148148,331600.5,0.0,1.0
1996-09-26,11.5,11.75,11.5,11.75,64830,3.40740740740741,3.48148148148148,3.40740740740741,3.48148148148148,218801.25,0.0,1.0
1996-09-27,11.5,11.75,11.5,11.5,71644,3.40740740740741,3.48148148148148,3.40740740740741,3.40740740740741,241798.5,0.0,1.0
1996-09-30,11.5,11.75,11.5,11.5,35378,3.40740740740741,3.48148148148148,3.40740740740741,3.40740740740741,119400.75,0.0,1.0
1996-10-01,11.5,11.75,11.5,11.5,33363,3.40740740740741,3.48148148148148,3.40740740740741,3.40740740740741,112600.125,0.0,1.0
1996-10-02,11.63,11.75,11.5,11.63,27378,3.44592592592593,3.48148148148148,3.40740740740741,3.44592592592593,92400.7499999999,0.0,1.0
1996-10-03,11.75,11.75,11.5,11.75,58153,3.48148148148148,3.48148148148148,3.40740740740741,3.48148148148148,196266.375,0.0,1.0
1996-10-04,11.625,11.75,11.5,11.625,27990,3.44444444444444,3.48148148148148,3.40740740740741,3.44444444444444,94466.2500000001,0.0,1.0
1996-10-07,11.75,12.0,11.5,12.0,4820,3.48148148148148,3.55555555555556,3.40740740740741,3.55555555555556,16267.5,0.0,1.0
1996-10-08,11.75,11.88,11.63,11.63,72257,3.48148148148148,3.52,3.44592592592593,3.44592592592593,243867.375,0.0,1.0
1996-10-09,11.75,12.0,11.5,11.75,88830,3.48148148148148,3.55555555555556,3.40740740740741,3.48148148148148,299801.25,0.0,1.0
1996-10-10,11.75,11.875,11.625,11.625,9620,3.48148148148148,3.51851851851852,3.44444444444444,3.44444444444444,32467.5,0.0,1.0
1996-10-11,11.5,11.875,11.5,11.75,81185,3.40740740740741,3.51851851851852,3.40740740740741,3.48148148148148,273999.375,0.0,1.0
1996-10-14,11.75,12.0,11.5,11.63,43220,3.48148148148148,3.55555555555556,3.40740740740741,3.44592592592593,145867.5,0.0,1.0
1996-10-15,11.81,12.25,11.5,11.75,60444,3.49925925925926,3.62962962962963,3.40740740740741,3.48148148148148,203998.5,0.0,1.0
1996-10-16,11.75,12.0,11.5,11.625,70775,3.48148148148148,3.55555555555556,3.40740740740741,3.44444444444444,238865.625,0.0,1.0
1996-10-17,11.8125,12.25,11.5,11.75,109235,3.5,3.62962962962963,3.40740740740741,3.48148148148148,368668.125,0.0,1.0
1996-10-18,12.0,12.0,11.5,11.625,90667,3.55555555555556,3.55555555555556,3.40740740740741,3.44444444444444,306001.125,0.0,1.0
1996-10-21,11.75,12.12,11.5,11.5,51378,3.48148148148148,3.59111111111111,3.40740740740741,3.40740740740741,173400.75,0.0,1.0
1996-10-22,11.69,11.88,11.5,11.5,49363,3.4637037037037,3.52,3.40740740740741,3.40740740740741,166600.125,0.0,1.0
1996-10-23,11.9375,12.125,11.5,11.5,41244,3.53703703703704,3.59259259259259,3.40740740740741,3.40740740740741,139198.5,0.0,1.0
1996-10-24,11.6875,11.875,11.5,11.5,27200,3.46296296296296,3.51851851851852,3.40740740740741,3.40740740740741,91800.0000000001,0.0,1.0
1996-10-25,11.875,11.875,11.5,11.875,7052,3.51851851851852,3.51851851851852,3.40740740740741,3.51851851851852,23800.5,0.0,1.0
1996-10-28,11.63,11.88,11.63,11.69,69057,3.44592592592593,3.52,3.44592592592593,3.4637037037037,233067.375,0.0,1.0
1996-10-29,11.75,11.88,11.75,11.75,175052,3.48148148148148,3.52,3.48148148148148,3.48148148148148,590800.5,0.0,1.0
1996-10-30,11.625,11.875,11.625,11.6875,62242,3.44444444444444,3.51851851851852,3.44444444444444,3.46296296296296,210066.75,0.0,1.0
1996-10-31,11.75,11.875,11.75,11.75,103368,3.48148148148148,3.51851851851852,3.48148148148148,3.48148148148148,348867,0.0,1.0
1996-11-01,11.875,11.875,11.75,11.75,126420,3.51851851851852,3.51851851851852,3.48148148148148,3.48148148148148,426667.5,0.0,1.0
1996-11-04,12.12,12.5,11.75,11.88,66785,3.59111111111111,3.7037037037037,3.48148148148148,3.52,225399.375,0.0,1.0
1996-11-05,12.125,12.5,11.75,11.875,138430,3.59259259259259,3.7037037037037,3.48148148148148,3.51851851851852,467201.25,0.0,1.0
1996-11-06,12.75,12.75,12.0,12.0,271052,3.77777777777778,3.77777777777778,3.55555555555556,3.55555555555556,914800.5,0.0,1.0
1996-11-07,13.5,14.0,12.75,12.75,139852,4.0,4.14814814814815,3.77777777777778,3.77777777777778,472000.5,0.0,1.0
1996-11-08,13.75,14.0,13.375,13.375,66568,4.07407407407407,4.14814814814815,3.96296296296296,3.96296296296296,224667,0.0,1.0
1996-11-11,14.25,14.63,13.87,13.87,128652,4.22222222222222,4.33481481481482,4.10962962962963,4.10962962962963,434200.5,0.0,1.0
1996-11-12,14.25,14.625,13.875,13.875,99635,4.22222222222222,4.33333333333333,4.11111111111111,4.11111111111111,336268.125,0.0,1.0
1996-11-13,14.25,14.625,14.125,14.375,120830,4.22222222222222,4.33333333333333,4.18518518518519,4.25925925925926,407801.25,0.0,1.0
1996-11-14,14.25,14.375,13.875,14.25,37353,4.22222222222222,4.25925925925926,4.11111111111111,4.22222222222222,126066.375,0.0,1.0
1996-11-15,14.0,14.375,13.875,14.25,91852,4.14814814814815,4.25925925925926,4.11111111111111,4.22222222222222,310000.5,0.0,1.0
1996-11-18,14.38,14.75,14.25,14.5,77353,4.26074074074074,4.37037037037037,4.22222222222222,4.2962962962963,261066.375,0.0,1.0
1996-11-19,14.375,14.75,14.25,14.5,15190,4.25925925925926,4.37037037037037,4.22222222222222,4.2962962962963,51266.25,0.0,1.0
1996-11-20,14.375,14.625,14.25,14.25,22400,4.25925925925926,4.33333333333333,4.22222222222222,4.22222222222222,75600,0.0,1.0
1996-11-21,14.375,14.625,14.375,14.375,80790,4.25925925925926,4.33333333333333,4.25925925925926,4.25925925925926,272666.25,0.0,1.0
1996-11-22,13.875,14.625,13.875,14.375,44444,4.11111111111111,4.33333333333333,4.11111111111111,4.25925925925926,149998.5,0.0,1.0
1996-11-25,13.63,14.0,13.5,13.75,50035,4.03851851851852,4.14814814814815,4.0,4.07407407407407,168868.125,0.0,1.0
1996-11-26,13.625,14.0,13.5,13.75,30420,4.03703703703704,4.14814814814815,4.0,4.07407407407407,102667.5,0.0,1.0
1996-11-27,13.5,14.0,13.375,13.5,10430,4.0,4.14814814814815,3.96296296296296,4.0,35201.25,0.0,1.0
1996-11-29,13.12,13.25,13.0,13.0,47842,3.88740740740741,3.92592592592593,3.85185185185185,3.85185185185185,161466.75,0.0,1.0
1996-12-02,13.38,13.5,12.88,13.0,30044,3.96444444444444,4.0,3.8162962962963,3.85185185185185,101398.5,0.0,1.0
1996-12-03,13.5,13.75,13.25,13.75,31467,4.0,4.07407407407407,3.92592592592593,4.07407407407407,106201.125,0.0,1.0
1996-12-04,13.75,13.75,13.38,13.75,33067,4.07407407407407,4.07407407407407,3.96444444444444,4.07407407407407,111601.125,0.0,1.0
1996-12-05,14.25,14.38,13.75,13.75,66153,4.22222222222222,4.26074074074074,4.07407407407407,4.07407407407407,223266.375,0.0,1.0
1996-12-06,14.25,14.25,13.63,13.63,52642,4.22222222222222,4.22222222222222,4.03851851851852,4.03851851851852,177666.75,0.0,1.0
1996-12-09,14.75,15.0,14.38,14.38,60267,4.37037037037037,4.44444444444444,4.26074074074074,4.26074074074074,203401.125,0.0,1.0
1996-12-10,15.12,15.12,14.63,14.87,73185,4.48,4.48,4.33481481481482,4.40592592592593,246999.375,0.0,1.0
1996-12-11,14.63,15.12,14.5,14.5,20563,4.33481481481482,4.48,4.2962962962963,4.2962962962963,69400.1249999999,0.0,1.0
1996-12-12,14.25,15.0,14.25,14.63,36444,4.22222222222222,4.44444444444444,4.22222222222222,4.33481481481482,122998.5,0.0,1.0
1996-12-13,14.12,14.38,14.0,14.12,53590,4.1837037037037,4.26074074074074,4.14814814814815,4.1837037037037,180866.25,0.0,1.0
1996-12-16,14.63,14.63,14.25,14.25,47052,4.33481481481482,4.33481481481482,4.22222222222222,4.22222222222222,158800.5,0.0,1.0
1996-12-17,14.12,14.75,14.0,14.25,79585,4.1837037037037,4.37037037037037,4.14814814814815,4.22222222222222,268599.375,0.0,1.0
1996-12-18,14.75,14.75,14.12,14.12,32178,4.37037037037037,4.37037037037037,4.1837037037037,4.1837037037037,108600.75,0.0,1.0
1996-12-19,15.12,15.87,14.75,14.75,104020,4.48,4.70222222222222,4.37037037037037,4.37037037037037,351067.5,0.0,1.0
1996-12-20,15.38,15.75,15.25,15.25,73185,4.55703703703704,4.66666666666667,4.51851851851852,4.51851851851852,246999.375,0.0,1.0
1996-12-23,15.12,15.5,14.63,15.38,47467,4.48,4.59259259259259,4.33481481481482,4.55703703703704,160201.125,0.0,1.0
1996-12-24,14.63,15.12,14.63,14.75,10430,4.33481481481482,4.48,4.33481481481482,4.37037037037037,35201.25,0.0,1.0
1996-12-26,14.87,14.87,14.5,14.5,13452,4.40592592592593,4.40592592592593,4.2962962962963,4.2962962962963,45400.5,0.0,1.0
1996-12-27,14.5,14.69,14.38,14.38,3457,4.2962962962963,4.35259259259259,4.26074074074074,4.26074074074074,11667.375,0.0,1.0
1996-12-30,13.87,14.75,13.75,14.5,87585,4.10962962962963,4.37037037037037,4.07407407407407,4.2962962962963,295599.375,0.0,1.0
1996-12-31,13.5,14.0,13.25,13.87,51457,4.0,4.14814814814815,3.92592592592593,4.10962962962963,173667.375,0.0,1.0
1997-01-02,12.94,13.25,12.75,13.0,33244,3.83407407407407,3.92592592592593,3.77777777777778,3.85185185185185,112198.5,0.0,1.0
1997-01-03,12.75,13.0,12.63,12.75,40178,3.77777777777778,3.85185185185185,3.74222222222222,3.77777777777778,135600.75,0.0,1.0
1997-01-06,12.13,12.94,12.13,12.63,86420,3.59407407407407,3.83407407407407,3.59407407407407,3.74222222222222,291667.5,0.0,1.0
1997-01-07,11.38,12.25,11.0,12.0,103842,3.37185185185185,3.62962962962963,3.25925925925926,3.55555555555556,350466.75,0.0,1.0
1997-01-08,11.13,11.38,10.5,11.13,103368,3.29777777777778,3.37185185185185,3.11111111111111,3.29777777777778,348867,0.0,1.0
1997-01-09,11.13,11.38,11.0,11.0,46163,3.29777777777778,3.37185185185185,3.25925925925926,3.25925925925926,155800.125,0.0,1.0
1997-01-10,12.13,12.13,11.0,11.38,72652,3.59407407407407,3.59407407407407,3.25925925925926,3.37185185185185,245200.5,0.0,1.0
1997-01-13,13.25,13.25,12.0,12.5,56968,3.92592592592593,3.92592592592593,3.55555555555556,3.7037037037037,192267,0.0,1.0
1997-01-14,13.13,13.75,13.0,13.5,30775,3.89037037037037,4.07407407407407,3.85185185185185,4.0,103865.625,0.0,1.0
1997-01-15,14.0,14.38,13.25,14.0,102242,4.14814814814815,4.26074074074074,3.92592592592593,4.14814814814815,345066.75,0.0,1.0
1997-01-16,13.88,14.63,13.88,14.38,56257,4.11259259259259,4.33481481481482,4.11259259259259,4.26074074074074,189867.375,0.0,1.0
1997-01-17,14.0,14.5,13.88,13.88,56257,4.14814814814815,4.2962962962963,4.11259259259259,4.11259259259259,189867.375,0.0,1.0
1997-01-20,13.88,14.38,13.88,13.88,11200,4.11259259259259,4.26074074074074,4.11259259259259,4.11259259259259,37800,0.0,1.0
1997-01-21,13.88,14.13,13.63,13.75,52030,4.11259259259259,4.18666666666667,4.03851851851852,4.07407407407407,175601.25,0.0,1.0
1997-01-22,13.5,14.0,13.38,13.63,69985,4.0,4.14814814814815,3.96444444444444,4.03851851851852,236199.375,0.0,1.0
1997-01-23,13.38,13.63,13.13,13.13,14835,3.96444444444444,4.03851851851852,3.89037037037037,3.89037037037037,50068.1250000001,0.0,1.0
1997-01-24,13.13,13.5,13.0,13.25,82390,3.89037037037037,4.0,3.85185185185185,3.92592592592593,278066.25,0.0,1.0
1997-01-27,12.63,13.38,12.63,13.0,46775,3.74222222222222,3.96444444444444,3.74222222222222,3.85185185185185,157865.625,0.0,1.0
1997-01-28,13.0,13.0,12.5,12.5,83200,3.85185185185185,3.85185185185185,3.7037037037037,3.7037037037037,280800,0.0,1.0
1997-01-29,13.0,13.13,12.63,13.13,9620,3.85185185185185,3.89037037037037,3.74222222222222,3.89037037037037,32467.5,0.0,1.0
1997-01-30,12.88,13.25,12.88,13.25,15368,3.8162962962963,3.92592592592593,3.8162962962963,3.92592592592593,51866.9999999999,0.0,1.0
1997-01-31,12.88,13.25,12.88,13.25,8375,3.8162962962963,3.92592592592593,3.8162962962963,3.92592592592593,28265.625,0.0,1.0
1997-02-03,13.25,13.25,12.75,12.75,435,3.92592592592593,3.92592592592593,3.77777777777778,3.77777777777778,1468.125,0.0,1.0
1997-02-04,13.0,13.25,12.75,12.75,3378,3.85185185185185,3.92592592592593,3.77777777777778,3.77777777777778,11400.75,0.0,1.0
1997-02-05,12.75,13.25,12.75,12.88,20978,3.77777777777778,3.92592592592593,3.77777777777778,3.8162962962963,70800.75,0.0,1.0
1997-02-06,12.5,12.94,12.5,12.5,1244,3.7037037037037,3.83407407407407,3.7037037037037,3.7037037037037,4198.5,0.0,1.0
1997-02-07,13.0,13.13,12.75,13.13,4444,3.85185185185185,3.89037037037037,3.77777777777778,3.89037037037037,14998.5,0.0,1.0
1997-02-10,12.88,12.88,12.5,12.88,968,3.8162962962963,3.8162962962963,3.7037037037037,3.8162962962963,3267,0.0,1.0
1997-02-11,13.13,13.38,12.75,12.75,17857,3.89037037037037,3.96444444444444,3.77777777777778,3.77777777777778,60267.375,0.0,1.0
1997-02-12,13.0,13.38,13.0,13.38,7644,3.85185185185185,3.96444444444444,3.85185185185185,3.96444444444444,25798.5,0.0,1.0
1997-02-13,13.63,13.88,13.0,13.63,24830,4.03851851851852,4.11259259259259,3.85185185185185,4.03851851851852,83801.25,0.0,1.0
1997-02-14,13.13,13.63,13.13,13.5,30835,3.89037037037037,4.03851851851852,3.89037037037037,4.0,104068.125,0.0,1.0
1997-02-18,13.13,13.5,13.13,13.13,10390,3.89037037037037,4.0,3.89037037037037,3.89037037037037,35066.25,0.0,1.0
1997-02-19,12.88,13.13,12.63,12.75,18963,3.8162962962963,3.89037037037037,3.74222222222222,3.77777777777778,64000.1249999999,0.0,1.0
1997-02-20,13.0,13.5,12.88,13.0,108800,3.85185185185185,4.0,3.8162962962963,3.85185185185185,367200,0.0,1.0
1997-02-21,13.25,13.5,12.88,13.0,52030,3.92592592592593,4.0,3.8162962962963,3.85185185185185,175601.25,0.0,1.0
1997-02-24,13.25,13.25,13.0,13.0,13235,3.92592592592593,3.92592592592593,3.85185185185185,3.85185185185185,44668.125,0.0,1.0
1997-02-25,12.88,13.25,12.88,13.0,24178,3.8162962962963,3.92592592592593,3.8162962962963,3.85185185185185,81600.7499999999,0.0,1.0
1997-02-26,12.13,13.25,12.0,13.0,53590,3.59407407407407,3.92592592592593,3.55555555555556,3.85185185185185,180866.25,0.0,1.0
1997-02-27,12.5,12.5,12.13,12.13,42153,3.7037037037037,3.7037037037037,3.59407407407407,3.59407407407407,142266.375,0.0,1.0
1997-02-28,13.0,13.0,12.5,12.75,33067,3.85185185185185,3.85185185185185,3.7037037037037,3.77777777777778,111601.125,0.0,1.0
1997-03-03,14.0,14.25,12.63,12.63,36563,4.14814814814815,4.22222222222222,3.74222222222222,3.74222222222222,123400.125,0.0,1.0
1997-03-04,13.63,14.25,13.5,14.25,16435,4.03851851851852,4.22222222222222,4.0,4.22222222222222,55468.125,0.0,1.0
1997-03-05,14.13,14.5,13.88,13.88,54657,4.18666666666667,4.2962962962963,4.11259259259259,4.11259259259259,184467.375,0.0,1.0
1997-03-06,14.0,14.75,14.0,14.5,49244,4.14814814814815,4.37037037037037,4.14814814814815,4.2962962962963,166198.5,0.0,1.0
1997-03-07,13.75,14.0,13.75,14.0,8553,4.07407407407407,4.14814814814815,4.07407407407407,4.14814814814815,28866.375,0.0,1.0
1997-03-10,14.13,14.13,13.75,14.13,1600,4.18666666666667,4.18666666666667,4.07407407407407,4.18666666666667,5400,0.0,1.0
1997-03-11,14.0,14.25,13.75,13.75,85452,4.14814814814815,4.22222222222222,4.07407407407407,4.07407407407407,288400.5,0.0,1.0
1997-03-12,14.38,14.63,13.75,14.25,107378,4.26074074074074,4.33481481481482,4.07407407407407,4.22222222222222,362400.75,0.0,1.0
1997-03-13,13.5,14.13,13.38,14.0,59852,4.0,4.18666666666667,3.96444444444444,4.14814814814815,202000.5,0.0,1.0
1997-03-14,13.5,13.75,13.5,13.75,6953,4.0,4.07407407407407,4.0,4.07407407407407,23466.375,0.0,1.0
1997-03-17,13.63,13.63,13.0,13.38,63190,4.03851851851852,4.03851851851852,3.85185185185185,3.96444444444444,213266.25,0.0,1.0
1997-03-18,13.75,13.75,13.25,13.25,15052,4.07407407407407,4.07407407407407,3.92592592592593,3.92592592592593,50800.5000000001,0.0,1.0
1997-03-19,13.25,13.5,13.25,13.25,70657,3.92592592592593,4.0,3.92592592592593,3.92592592592593,238467.375,0.0,1.0
1997-03-20,13.38,13.63,13.13,13.25,26035,3.96444444444444,4.03851851851852,3.89037037037037,3.92592592592593,87868.1250000001,0.0,1.0
1997-03-21,13.13,13.38,13.0,13.0,16435,3.89037037037037,3.96444444444444,3.85185185185185,3.85185185185185,55468.125,0.0,1.0
1997-03-24,12.88,13.0,12.88,13.0,6578,3.8162962962963,3.85185185185185,3.8162962962963,3.85185185185185,22200.75,0.0,1.0
1997-03-25,12.88,13.25,12.38,12.88,14163,3.8162962962963,3.92592592592593,3.66814814814815,3.8162962962963,47800.125,0.0,1.0
1997-03-26,12.38,12.75,12.38,12.38,4030,3.66814814814815,3.77777777777778,3.66814814814815,3.66814814814815,13601.25,0.0,1.0
1997-03-27,12.25,12.75,12.25,12.5,49778,3.62962962962963,3.77777777777778,3.62962962962963,3.7037037037037,168000.75,0.0,1.0
1997-03-31,12.5,12.75,12.25,12.75,11635,3.7037037037037,3.77777777777778,3.62962962962963,3.77777777777778,39268.125,0.0,1.0
1997-04-01,12.75,12.75,12.25,12.75,6420,3.77777777777778,3.77777777777778,3.62962962962963,3.77777777777778,21667.5,0.0,1.0
1997-04-02,13.63,14.06,12.5,12.5,51200,4.03851851851852,4.16592592592593,3.7037037037037,3.7037037037037,172800,0.0,1.0
1997-04-03,14.13,14.25,13.5,13.5,32020,4.18666666666667,4.22222222222222,4.0,4.0,108067.5,0.0,1.0
1997-04-04,13.75,14.13,13.75,13.75,5768,4.07407407407407,4.18666666666667,4.07407407407407,4.07407407407407,19467,0.0,1.0
1997-04-07,13.75,14.25,13.75,13.88,17442,4.07407407407407,4.22222222222222,4.07407407407407,4.11259259259259,58866.7500000001,0.0,1.0
1997-04-08,13.38,14.13,13.38,14.13,14044,3.96444444444444,4.18666666666667,3.96444444444444,4.18666666666667,47398.5000000001,0.0,1.0
1997-04-09,13.25,13.88,13.25,13.38,14835,3.92592592592593,4.11259259259259,3.92592592592593,3.96444444444444,50068.1249999999,0.0,1.0
1997-04-10,13.0,13.25,13.0,13.25,9600,3.85185185185185,3.92592592592593,3.85185185185185,3.92592592592593,32400,0.0,1.0
1997-04-11,12.5,13.0,12.38,12.75,14953,3.7037037037037,3.85185185185185,3.66814814814815,3.77777777777778,50466.375,0.0,1.0
1997-04-14,12.5,12.5,12.38,12.44,2430,3.7037037037037,3.7037037037037,3.66814814814815,3.68592592592593,8201.25000000001,0.0,1.0
1997-04-15,12.75,13.0,12.5,13.0,7467,3.77777777777778,3.85185185185185,3.7037037037037,3.85185185185185,25201.125,0.0,1.0
1997-04-16,13.0,13.25,12.88,13.13,22044,3.85185185185185,3.92592592592593,3.8162962962963,3.89037037037037,74398.5,0.0,1.0
1997-04-17,13.25,13.25,13.13,13.25,2667,3.92592592592593,3.92592592592593,3.89037037037037,3.92592592592593,9001.12499999999,0.0,1.0
1997-04-18,13.25,13.5,13.13,13.5,6400,3.92592592592593,4.0,3.89037037037037,4.0,21600,0.0,1.0
1997-04-21,13.63,13.63,13.13,13.5,14578,4.03851851851852,4.03851851851852,3.89037037037037,4.0,49200.75,0.0,1.0
1997-04-22,13.5,13.63,13.25,13.25,5057,4.0,4.03851851851852,3.92592592592593,3.92592592592593,17067.375,0.0,1.0
1997-04-23,13.75,13.75,13.13,13.75,28820,4.07407407407407,4.07407407407407,3.89037037037037,4.07407407407407,97267.5000000001,0.0,1.0
1997-04-24,13.0,13.63,12.63,13.13,42844,3.85185185185185,4.03851851851852,3.74222222222222,3.89037037037037,144598.5,0.0,1.0
1997-04-25,13.13,13.13,12.5,12.5,11852,3.89037037037037,3.89037037037037,3.7037037037037,3.7037037037037,40000.5,0.0,1.0
1997-04-28,12.88,13.06,12.5,12.5,5452,3.8162962962963,3.86962962962963,3.7037037037037,3.7037037037037,18400.5,0.0,1.0
1997-04-29,12.88,12.88,12.88,12.88,20,3.8162962962963,3.8162962962963,3.8162962962963,3.8162962962963,67.4999999999999,0.0,1.0
1997-04-30,13.0,13.0,12.75,12.75,8553,3.85185185185185,3.85185185185185,3.77777777777778,3.77777777777778,28866.375,0.0,1.0
1997-05-01,12.63,13.0,12.5,12.94,16435,3.74222222222222,3.85185185185185,3.7037037037037,3.83407407407407,55468.125,0.0,1.0
1997-05-02,12.63,12.63,12.63,12.63,0,3.74222222222222,3.74222222222222,3.74222222222222,3.74222222222222,0,0.0,1.0
1997-05-05,12.63,12.63,12.5,12.63,2153,3.74222222222222,3.74222222222222,3.7037037037037,3.74222222222222,7266.375,0.0,1.0
1997-05-06,12.75,13.0,12.75,12.75,8375,3.77777777777778,3.85185185185185,3.77777777777778,3.77777777777778,28265.625,0.0,1.0
1997-05-07,14.38,14.38,12.75,13.25,91042,4.26074074074074,4.26074074074074,3.77777777777778,3.92592592592593,307266.75,0.0,1.0
1997-05-08,14.0,14.5,13.88,14.0,28563,4.14814814814815,4.2962962962963,4.11259259259259,4.14814814814815,96400.125,0.0,1.0
1997-05-09,13.75,14.25,13.63,14.0,28800,4.07407407407407,4.22222222222222,4.03851851851852,4.14814814814815,97200.0000000001,0.0,1.0
1997-05-12,13.88,14.25,13.88,13.88,9185,4.11259259259259,4.22222222222222,4.11259259259259,4.11259259259259,30999.375,0.0,1.0
1997-05-13,13.75,14.5,13.75,14.25,52563,4.07407407407407,4.2962962962963,4.07407407407407,4.22222222222222,177400.125,0.0,1.0
1997-05-14,14.5,14.75,14.0,14.63,96435,4.2962962962963,4.37037037037037,4.14814814814815,4.33481481481482,325468.125,0.0,1.0
1997-05-15,15.0,15.13,14.38,14.5,59635,4.44444444444444,4.48296296296296,4.26074074074074,4.2962962962963,201268.125,0.0,1.0
1997-05-16,14.88,15.13,14.75,15.13,35220,4.40888888888889,4.48296296296296,4.37037037037037,4.48296296296296,118867.5,0.0,1.0
1997-05-19,15.0,15.0,14.75,14.75,60444,4.44444444444444,4.44444444444444,4.37037037037037,4.37037037037037,203998.5,0.0,1.0
1997-05-20,15.0,15.13,14.75,14.75,30242,4.44444444444444,4.48296296296296,4.37037037037037,4.37037037037037,102066.75,0.0,1.0
1997-05-21,15.5,15.5,14.75,14.75,150953,4.59259259259259,4.59259259259259,4.37037037037037,4.37037037037037,509466.375,0.0,1.0
1997-05-22,16.25,16.25,15.5,15.75,286953,4.81481481481481,4.81481481481481,4.59259259259259,4.66666666666667,968466.375000001,0.0,1.0
1997-05-23,16.88,17.13,16.0,16.25,153185,5.00148148148148,5.07555555555555,4.74074074074074,4.81481481481481,516999.375,0.0,1.0
1997-05-27,16.75,17.13,16.0,16.13,60820,4.96296296296296,5.07555555555555,4.74074074074074,4.77925925925926,205267.5,0.0,1.0
1997-05-28,16.75,17.13,16.5,16.75,93235,4.96296296296296,5.07555555555555,4.88888888888889,4.96296296296296,314668.125,0.0,1.0
1997-05-29,16.75,17.13,16.75,16.75,51852,4.96296296296296,5.07555555555555,4.96296296296296,4.96296296296296,175000.5,0.0,1.0
1997-05-30,16.88,17.13,16.5,16.63,56830,5.00148148148148,5.07555555555555,4.88888888888889,4.92740740740741,191801.25,0.0,1.0
1997-06-02,17.5,17.5,16.75,17.0,78163,5.18518518518519,5.18518518518519,4.96296296296296,5.03703703703704,263800.125,0.0,1.0
1997-06-03,17.75,17.75,17.25,17.5,73244,5.25925925925926,5.25925925925926,5.11111111111111,5.18518518518519,247198.5,0.0,1.0
1997-06-04,16.38,17.88,16.13,17.75,88435,4.85333333333333,5.29777777777778,4.77925925925926,5.25925925925926,298468.125,0.0,1.0
1997-06-05,15.5,16.5,15.38,16.0,98430,4.59259259259259,4.88888888888889,4.55703703703704,4.74074074074074,332201.25,0.0,1.0
1997-06-06,16.63,16.75,15.38,15.75,56375,4.92740740740741,4.96296296296296,4.55703703703704,4.66666666666667,190265.625,0.0,1.0
1997-06-09,16.75,17.13,16.5,16.5,20563,4.96296296296296,5.07555555555555,4.88888888888889,4.88888888888889,69400.125,0.0,1.0
1997-06-10,16.88,17.25,16.5,17.13,26785,5.00148148148148,5.11111111111111,4.88888888888889,5.07555555555555,90399.375,0.0,1.0
1997-06-11,16.25,16.88,16.25,16.5,5590,4.81481481481481,5.00148148148148,4.81481481481481,4.88888888888889,18866.25,0.0,1.0
1997-06-12,16.38,16.75,16.0,16.0,5235,4.85333333333333,4.96296296296296,4.74074074074074,4.74074074074074,17668.125,0.0,1.0
1997-06-13,17.0,17.13,16.38,16.75,80830,5.03703703703704,5.07555555555555,4.85333333333333,4.96296296296296,272801.25,0.0,1.0
1997-06-16,16.81,17.0,16.63,16.63,3378,4.98074074074074,5.03703703703704,4.92740740740741,4.92740740740741,11400.75,0.0,1.0
1997-06-17,15.75,17.0,15.63,16.63,26568,4.66666666666667,5.03703703703704,4.63111111111111,4.92740740740741,89666.9999999999,0.0,1.0
1997-06-18,15.75,15.75,15.13,15.13,14657,4.66666666666667,4.66666666666667,4.48296296296296,4.48296296296296,49467.375,0.0,1.0
1997-06-19,16.75,16.75,15.75,16.0,53867,4.96296296296296,4.96296296296296,4.66666666666667,4.74074074074074,181801.125,0.0,1.0
1997-06-20,16.38,16.75,16.0,16.38,36800,4.85333333333333,4.96296296296296,4.74074074074074,4.85333333333333,124200,0.0,1.0
1997-06-23,16.56,16.63,16.38,16.63,8790,4.90666666666667,4.92740740740741,4.85333333333333,4.92740740740741,29666.25,0.0,1.0
1997-06-24,16.88,17.06,16.38,16.88,115378,5.00148148148148,5.05481481481481,4.85333333333333,5.00148148148148,389400.75,0.0,1.0
1997-06-25,17.13,17.38,16.63,17.13,162153,5.07555555555555,5.14962962962963,4.92740740740741,5.07555555555555,547266.375000001,0.0,1.0
1997-06-26,17.25,17.5,16.88,17.25,268642,5.11111111111111,5.18518518518519,5.00148148148148,5.11111111111111,906666.75,0.0,1.0
1997-06-27,17.38,17.38,17.13,17.13,89620,5.14962962962963,5.14962962962963,5.07555555555555,5.07555555555555,302467.5,0.0,1.0
1997-06-30,17.75,17.75,17.25,17.38,111842,5.25925925925926,5.25925925925926,5.11111111111111,5.14962962962963,377466.75,0.0,1.0
1997-07-01,17.69,17.75,17.5,17.5,15368,5.24148148148148,5.25925925925926,5.18518518518519,5.18518518518519,51867,0.0,1.0
1997-07-02,17.56,17.75,17.5,17.5,13175,5.20296296296296,5.25925925925926,5.18518518518519,5.18518518518519,44465.625,0.0,1.0
1997-07-03,17.63,17.88,17.5,17.63,131042,5.2237037037037,5.29777777777778,5.18518518518519,5.2237037037037,442266.75,0.0,1.0
1997-07-07,17.63,17.88,17.5,17.63,22775,5.2237037037037,5.29777777777778,5.18518518518519,5.2237037037037,76865.625,0.0,1.0
1997-07-08,17.94,18.13,17.63,17.63,20030,5.31555555555556,5.37185185185185,5.2237037037037,5.2237037037037,67601.25,0.0,1.0
1997-07-09,18.13,18.13,17.75,18.0,41975,5.37185185185185,5.37185185185185,5.25925925925926,5.33333333333333,141665.625,0.0,1.0
1997-07-10,18.0,18.13,17.75,18.0,43200,5.33333333333333,5.37185185185185,5.25925925925926,5.33333333333333,145800,0.0,1.0
1997-07-11,18.88,18.88,18.0,18.88,141590,5.59407407407407,5.59407407407407,5.33333333333333,5.59407407407407,477866.25,0.0,1.0
1997-07-14,20.0,21.0,19.25,20.25,66667,5.92592592592593,6.22222222222222,5.7037037037037,6.0,225001.125,0.0,1.0
1997-07-15,19.75,19.88,19.75,19.75,7368,5.85185185185185,5.89037037037037,5.85185185185185,5.85185185185185,24867,0.0,1.0
1997-07-16,19.88,20.13,19.88,19.88,145363,5.89037037037037,5.96444444444444,5.89037037037037,5.89037037037037,490600.125,0.0,1.0
1997-07-17,22.0,22.13,21.38,22.0,181452,6.51851851851852,6.55703703703704,6.33481481481481,6.51851851851852,612400.5,0.0,1.0
1997-07-18,21.11,21.75,21.0,21.5,73620,6.25481481481481,6.44444444444444,6.22222222222222,6.37037037037037,248467.5,0.0,1.0
1997-07-21,20.5,21.13,20.0,21.0,160020,6.07407407407407,6.26074074074074,5.92592592592593,6.22222222222222,540067.5,0.0,1.0
1997-07-22,20.63,20.63,20.0,20.0,78400,6.11259259259259,6.11259259259259,5.92592592592593,5.92592592592593,264600,0.0,1.0
1997-07-23,20.5,20.5,20.5,20.5,137620,6.07407407407407,6.07407407407407,6.07407407407407,6.07407407407407,464467.5,0.0,1.0
1997-07-24,20.0,20.38,19.88,20.38,29768,5.92592592592593,6.03851851851852,5.89037037037037,6.03851851851852,100467,0.0,1.0
1997-07-25,20.5,20.5,19.88,20.5,5452,6.07407407407407,6.07407407407407,5.89037037037037,6.07407407407407,18400.5,0.0,1.0
1997-07-28,20.5,20.5,20.0,20.0,54578,6.07407407407407,6.07407407407407,5.92592592592593,5.92592592592593,184200.75,0.0,1.0
1997-07-29,21.13,21.13,20.5,20.63,62420,6.26074074074074,6.26074074074074,6.07407407407407,6.11259259259259,210667.5,0.0,1.0
1997-07-30,21.0,21.5,20.5,20.63,59378,6.22222222222222,6.37037037037037,6.07407407407407,6.11259259259259,200400.75,0.0,1.0
1997-07-31,22.25,22.98,22.25,22.88,17442,6.59259259259259,6.80888888888889,6.59259259259259,6.77925925925926,58866.75,0.0,1.0
1997-08-01,21.19,22.25,21.0,22.25,17363,6.27851851851852,6.59259259259259,6.22222222222222,6.59259259259259,58600.125,0.0,1.0
1997-08-04,21.75,21.75,20.63,21.5,38420,6.44444444444444,6.44444444444444,6.11259259259259,6.37037037037037,129667.5,0.0,1.0
1997-08-05,23.13,23.25,21.88,22.25,106390,6.85333333333333,6.88888888888889,6.48296296296296,6.59259259259259,359066.25,0.0,1.0
1997-08-06,22.13,23.13,22.0,22.63,30835,6.55703703703704,6.85333333333333,6.51851851851852,6.70518518518518,104068.125,0.0,1.0
1997-08-07,21.75,22.5,21.5,22.0,11575,6.44444444444444,6.66666666666667,6.37037037037037,6.51851851851852,39065.625,0.0,1.0
1997-08-08,21.5,22.0,20.75,21.5,12444,6.37037037037037,6.51851851851852,6.14814814814815,6.37037037037037,41998.5,0.0,1.0
1997-08-11,20.69,21.5,20.5,20.75,19378,6.13037037037037,6.37037037037037,6.07407407407407,6.14814814814815,65400.75,0.0,1.0
1997-08-12,21.0,21.5,20.88,20.88,27220,6.22222222222222,6.37037037037037,6.18666666666667,6.18666666666667,91867.5,0.0,1.0
1997-08-13,19.75,21.0,19.75,21.0,43378,5.85185185185185,6.22222222222222,5.85185185185185,6.22222222222222,146400.75,0.0,1.0
1997-08-14,19.25,19.75,19.13,19.5,17857,5.7037037037037,5.85185185185185,5.66814814814815,5.77777777777778,60267.375,0.0,1.0
1997-08-15,18.31,18.75,18.06,18.5,145363,5.42518518518518,5.55555555555556,5.35111111111111,5.48148148148148,490600.125,0.0,1.0
1997-08-18,18.25,18.44,18.0,18.0,44642,5.40740740740741,5.4637037037037,5.33333333333333,5.33333333333333,150666.75,0.0,1.0
1997-08-19,18.25,18.44,18.0,18.38,76030,5.40740740740741,5.4637037037037,5.33333333333333,5.44592592592593,256601.25,0.0,1.0
1997-08-20,18.0,18.38,18.0,18.0,3457,5.33333333333333,5.44592592592593,5.33333333333333,5.33333333333333,11667.375,0.0,1.0
1997-08-21,18.13,18.31,18.13,18.31,44168,5.37185185185185,5.42518518518518,5.37185185185185,5.42518518518518,149067,0.0,1.0
1997-08-22,18.31,18.31,18.0,18.16,8020,5.42518518518518,5.42518518518518,5.33333333333333,5.38074074074074,27067.5,0.0,1.0
1997-08-25,18.0,18.63,17.63,18.19,33778,5.33333333333333,5.52,5.2237037037037,5.38962962962963,114000.75,0.0,1.0
1997-08-26,18.0,18.19,17.75,18.0,17244,5.33333333333333,5.38962962962963,5.25925925925926,5.33333333333333,58198.5,0.0,1.0
1997-08-27,17.5,17.75,17.5,17.5,1778,5.18518518518519,5.25925925925926,5.18518518518519,5.18518518518519,6000.75,0.0,1.0
1997-08-28,17.69,18.0,17.63,17.63,130390,5.24148148148148,5.33333333333333,5.2237037037037,5.2237037037037,440066.25,0.0,1.0
1997-08-29,17.5,17.63,17.5,17.63,1857,5.18518518518519,5.2237037037037,5.18518518518519,5.2237037037037,6267.375,0.0,1.0
1997-09-02,18.0,18.25,17.5,17.75,68642,5.33333333333333,5.40740740740741,5.18518518518519,5.25925925925926,231666.75,0.0,1.0
1997-09-03,17.63,18.13,17.63,18.0,36978,5.2237037037037,5.37185185185185,5.2237037037037,5.33333333333333,124800.75,0.0,1.0
1997-09-04,17.25,18.0,16.63,17.63,61235,5.11111111111111,5.33333333333333,4.92740740740741,5.2237037037037,206668.125,0.0,1.0
1997-09-05,17.75,17.75,17.25,17.5,35990,5.25925925925926,5.25925925925926,5.11111111111111,5.18518518518519,121466.25,0.0,1.0
1997-09-08,17.75,18.0,17.5,18.0,46044,5.25925925925926,5.33333333333333,5.18518518518519,5.33333333333333,155398.5,0.0,1.0
1997-09-09,18.38,18.75,18.0,18.25,180385,5.44592592592593,5.55555555555556,5.33333333333333,5.40740740740741,608799.375,0.0,1.0
1997-09-10,19.0,19.0,18.38,18.38,29353,5.62962962962963,5.62962962962963,5.44592592592593,5.44592592592593,99066.375,0.0,1.0
1997-09-11,20.25,20.25,18.5,19.0,46657,6.0,6.0,5.48148148148148,5.62962962962963,157467.375,0.0,1.0
1997-09-12,20.13,21.0,20.13,20.75,17857,5.96444444444444,6.22222222222222,5.96444444444444,6.14814814814815,60267.3750000001,0.0,1.0
1997-09-15,19.5,20.5,19.38,20.25,19200,5.77777777777778,6.07407407407407,5.74222222222222,6.0,64800,0.0,1.0
1997-09-16,19.0,19.44,19.0,19.38,17620,5.62962962962963,5.76,5.62962962962963,5.74222222222222,59467.5,0.0,1.0
1997-09-17,20.25,20.5,19.25,19.38,194035,6.0,6.07407407407407,5.7037037037037,5.74222222222222,654868.125,0.0,1.0
1997-09-18,20.13,20.63,20.0,20.38,36168,5.96444444444444,6.11259259259259,5.92592592592593,6.03851851851852,122067,0.0,1.0
1997-09-19,19.75,20.13,19.75,20.0,6835,5.85185185185185,5.96444444444444,5.85185185185185,5.92592592592593,23068.125,0.0,1.0
1997-09-22,19.75,19.88,19.5,19.63,21590,5.85185185185185,5.89037037037037,5.77777777777778,5.8162962962963,72866.25,0.0,1.0
1997-09-23,19.75,19.88,19.5,19.75,52563,5.85185185185185,5.89037037037037,5.77777777777778,5.85185185185185,177400.125,0.0,1.0
1997-09-24,20.0,20.0,19.5,19.88,9600,5.92592592592593,5.92592592592593,5.77777777777778,5.89037037037037,32400,0.0,1.0
1997-09-25,19.75,20.0,19.5,20.0,12030,5.85185185185185,5.92592592592593,5.77777777777778,5.92592592592593,40601.25,0.0,1.0
1997-09-26,19.38,19.63,19.25,19.5,10430,5.74222222222222,5.8162962962963,5.7037037037037,5.77777777777778,35201.25,0.0,1.0
1997-09-29,19.0,19.38,19.0,19.25,4642,5.62962962962963,5.74222222222222,5.62962962962963,5.7037037037037,15666.75,0.0,1.0
1997-09-30,19.63,19.63,19.0,19.38,15585,5.8162962962963,5.8162962962963,5.62962962962963,5.74222222222222,52599.375,0.0,1.0
1997-10-01,20.38,20.5,19.38,19.63,29768,6.03851851851852,6.07407407407407,5.74222222222222,5.8162962962963,100467,0.0,1.0
1997-10-02,20.69,21.0,20.38,20.5,76642,6.13037037037037,6.22222222222222,6.03851851851852,6.07407407407407,258666.75,0.0,1.0
1997-10-03,20.56,20.75,20.5,20.63,38835,6.09185185185185,6.14814814814815,6.07407407407407,6.11259259259259,131068.125,0.0,1.0
1997-10-06,20.88,21.13,20.25,20.5,69630,6.18666666666667,6.26074074074074,6.0,6.07407407407407,235001.25,0.0,1.0
1997-10-07,20.13,20.88,20.0,20.88,51457,5.96444444444444,6.18666666666667,5.92592592592593,6.18666666666667,173667.375,0.0,1.0
1997-10-08,19.38,19.5,18.44,19.38,54657,5.74222222222222,5.77777777777778,5.4637037037037,5.74222222222222,184467.375,0.0,1.0
1997-10-09,19.47,19.5,19.25,19.25,11852,5.76888888888889,5.77777777777778,5.7037037037037,5.7037037037037,40000.5,0.0,1.0
1997-10-10,20.0,20.0,19.25,19.5,18430,5.92592592592593,5.92592592592593,5.7037037037037,5.77777777777778,62201.25,0.0,1.0
1997-10-13,19.5,19.75,19.38,19.38,36385,5.77777777777778,5.85185185185185,5.74222222222222,5.74222222222222,122799.375,0.0,1.0
1997-10-14,19.38,19.88,19.06,19.38,26430,5.74222222222222,5.89037037037037,5.64740740740741,5.74222222222222,89201.25,0.0,1.0
1997-10-15,19.75,19.75,19.0,19.38,1600,5.85185185185185,5.85185185185185,5.62962962962963,5.74222222222222,5400,0.0,1.0
1997-10-16,19.13,19.75,19.13,19.13,4563,5.66814814814815,5.85185185185185,5.66814814814815,5.66814814814815,15400.125,0.0,1.0
1997-10-17,18.5,19.25,18.5,19.13,7368,5.48148148148148,5.7037037037037,5.48148148148148,5.66814814814815,24867,0.0,1.0
1997-10-20,19.13,19.13,18.63,19.0,6400,5.66814814814815,5.66814814814815,5.52,5.62962962962963,21600,0.0,1.0
1997-10-21,18.88,19.25,18.75,18.75,5867,5.59407407407407,5.7037037037037,5.55555555555556,5.55555555555556,19801.125,0.0,1.0
1997-10-22,19.25,19.5,18.75,18.75,102163,5.7037037037037,5.77777777777778,5.55555555555556,5.55555555555556,344800.125,0.0,1.0
1997-10-23,19.0,19.25,18.75,19.25,20642,5.62962962962963,5.7037037037037,5.55555555555556,5.7037037037037,69666.75,0.0,1.0
1997-10-24,19.25,19.5,19.0,19.25,39763,5.7037037037037,5.77777777777778,5.62962962962963,5.7037037037037,134200.125,0.0,1.0
1997-10-27,18.75,19.25,18.75,18.75,11575,5.55555555555556,5.7037037037037,5.55555555555556,5.55555555555556,39065.625,0.0,1.0
1997-10-28,18.75,18.75,16.5,18.75,104020,5.55555555555556,5.55555555555556,4.88888888888889,5.55555555555556,351067.5,0.0,1.0
1997-10-29,18.75,19.38,18.5,18.75,24375,5.55555555555556,5.74222222222222,5.48148148148148,5.55555555555556,82265.6249999999,0.0,1.0
1997-10-30,18.63,19.0,18.25,18.25,3200,5.52,5.62962962962963,5.40740740740741,5.40740740740741,10800,0.0,1.0
1997-10-31,19.0,19.25,18.88,19.25,13235,5.62962962962963,5.7037037037037,5.59407407407407,5.7037037037037,44668.125,0.0,1.0
1997-11-03,19.0,19.38,18.75,19.0,7644,5.62962962962963,5.74222222222222,5.55555555555556,5.62962962962963,25798.5,0.0,1.0
1997-11-04,19.25,19.5,18.75,18.75,10667,5.7037037037037,5.77777777777778,5.55555555555556,5.55555555555556,36001.125,0.0,1.0
1997-11-05,19.13,19.63,19.13,19.5,16435,5.66814814814815,5.8162962962963,5.66814814814815,5.77777777777778,55468.125,0.0,1.0
1997-11-06,20.13,21.0,19.63,19.75,47467,5.96444444444444,6.22222222222222,5.8162962962963,5.85185185185185,160201.125,0.0,1.0
1997-11-07,19.75,20.0,19.63,19.75,8553,5.85185185185185,5.92592592592593,5.8162962962963,5.85185185185185,28866.375,0.0,1.0
1997-11-10,21.25,21.63,19.94,20.0,50252,6.2962962962963,6.40888888888889,5.90814814814815,5.92592592592593,169600.5,0.0,1.0
1997-11-11,22.0,22.25,20.75,21.5,101768,6.51851851851852,6.59259259259259,6.14814814814815,6.37037037037037,343467,0.0,1.0
1997-11-12,21.88,22.38,21.63,21.63,49857,6.48296296296296,6.63111111111111,6.40888888888889,6.40888888888889,168267.375,0.0,1.0
1997-11-13,22.0,22.0,21.5,22.0,55763,6.51851851851852,6.51851851851852,6.37037037037037,6.51851851851852,188200.125,0.0,1.0
1997-11-14,22.13,22.38,21.88,22.0,88257,6.55703703703704,6.63111111111111,6.48296296296296,6.51851851851852,297867.375,0.0,1.0
1997-11-17,22.5,22.75,22.13,22.5,75200,6.66666666666667,6.74074074074074,6.55703703703704,6.66666666666667,253800,0.0,1.0
1997-11-18,22.56,22.75,22.5,22.5,15230,6.68444444444444,6.74074074074074,6.66666666666667,6.66666666666667,51401.25,0.0,1.0
1997-11-19,22.63,22.69,22.0,22.69,14163,6.70518518518518,6.72296296296296,6.51851851851852,6.72296296296296,47800.125,0.0,1.0
1997-11-20,22.25,22.63,22.0,22.0,21175,6.59259259259259,6.70518518518518,6.51851851851852,6.51851851851852,71465.625,0.0,1.0
1997-11-21,22.25,22.63,22.25,22.25,43635,6.59259259259259,6.70518518518518,6.59259259259259,6.59259259259259,147268.125,0.0,1.0
1997-11-24,22.31,22.5,22.0,22.5,82667,6.61037037037037,6.66666666666667,6.51851851851852,6.66666666666667,279001.125,0.0,1.0
1997-11-25,22.13,22.31,22.0,22.0,17185,6.55703703703704,6.61037037037037,6.51851851851852,6.51851851851852,57999.375,0.0,1.0
1997-11-26,22.06,22.25,22.0,22.0,2252,6.5362962962963,6.59259259259259,6.51851851851852,6.51851851851852,7600.5,0.0,1.0
1997-11-28,22.25,22.25,22.0,22.0,2844,6.59259259259259,6.59259259259259,6.51851851851852,6.51851851851852,9598.5,0.0,1.0
1997-12-01,22.75,23.0,22.25,22.25,126657,6.74074074074074,6.81481481481481,6.59259259259259,6.59259259259259,427467.375,0.0,1.0
1997-12-02,24.0,24.0,22.75,23.0,94835,7.11111111111111,7.11111111111111,6.74074074074074,6.81481481481481,320068.125,0.0,1.0
1997-12-03,23.69,24.25,23.56,24.0,30657,7.01925925925926,7.18518518518519,6.98074074074074,7.11111111111111,103467.375,0.0,1.0
1997-12-04,24.38,24.5,23.75,23.75,101235,7.2237037037037,7.25925925925926,7.03703703703704,7.03703703703704,341668.125,0.0,1.0
1997-12-05,24.38,24.38,23.88,24.38,48257,7.2237037037037,7.2237037037037,7.07555555555555,7.2237037037037,162867.375,0.0,1.0
1997-12-08,25.19,25.38,24.25,24.25,199190,7.4637037037037,7.52,7.18518518518519,7.18518518518519,672266.25,0.0,1.0
1997-12-09,25.13,25.88,25.0,25.06,225778,7.44592592592593,7.66814814814815,7.40740740740741,7.42518518518518,762000.75,0.0,1.0
1997-12-10,24.0,25.5,23.75,25.5,50035,7.11111111111111,7.55555555555556,7.03703703703704,7.55555555555556,168868.125,0.0,1.0
1997-12-11,22.63,23.75,22.5,23.63,51575,6.70518518518518,7.03703703703704,6.66666666666667,7.00148148148148,174065.625,0.0,1.0
1997-12-12,24.38,24.38,22.75,22.75,82844,7.2237037037037,7.2237037037037,6.74074074074074,6.74074074074074,279598.5,0.0,1.0
1997-12-15,24.5,24.63,24.0,24.38,112375,7.25925925925926,7.29777777777778,7.11111111111111,7.2237037037037,379265.625,0.0,1.0
1997-12-16,24.5,24.75,24.13,24.75,68385,7.25925925925926,7.33333333333333,7.14962962962963,7.33333333333333,230799.375,0.0,1.0
1997-12-17,25.0,26.0,24.0,24.0,63644,7.40740740740741,7.7037037037037,7.11111111111111,7.11111111111111,214798.5,0.0,1.0
1997-12-18,25.63,26.5,25.5,26.0,223585,7.59407407407407,7.85185185185185,7.55555555555556,7.7037037037037,754599.375,0.0,1.0
1997-12-19,24.5,25.75,24.5,25.0,39190,7.25925925925926,7.62962962962963,7.25925925925926,7.40740740740741,132266.25,0.0,1.0
1997-12-22,25.88,25.88,24.5,24.75,128000,7.66814814814815,7.66814814814815,7.25925925925926,7.33333333333333,432000,0.0,1.0
1997-12-23,25.44,25.63,24.0,25.0,47644,7.53777777777778,7.59407407407407,7.11111111111111,7.40740740740741,160798.5,0.0,1.0
1997-12-24,25.38,25.75,24.75,24.75,13175,7.52,7.62962962962963,7.33333333333333,7.33333333333333,44465.625,0.0,1.0
1997-12-26,25.38,25.63,24.88,25.38,17067,7.52,7.59407407407407,7.37185185185185,7.52,57601.125,0.0,1.0
1997-12-29,24.81,25.75,24.75,24.75,12563,7.35111111111111,7.62962962962963,7.33333333333333,7.33333333333333,42400.125,0.0,1.0
1997-12-30,25.06,25.75,24.88,25.75,64652,7.42518518518518,7.62962962962963,7.37185185185185,7.62962962962963,218200.5,0.0,1.0
1997-12-31,25.0,25.5,24.91,24.91,126835,7.40740740740741,7.55555555555556,7.38074074074074,7.38074074074074,428068.125,0.0,1.0
1998-01-02,24.25,25.13,24.25,25.0,68642,7.18518518518519,7.44592592592593,7.18518518518519,7.40740740740741,231666.75,0.0,1.0
1998-01-05,23.38,25.0,22.75,24.0,89244,6.92740740740741,7.40740740740741,6.74074074074074,7.11111111111111,301198.5,0.0,1.0
1998-01-06,23.5,23.63,23.13,23.13,40968,6.96296296296296,7.00148148148148,6.85333333333333,6.85333333333333,138267,0.0,1.0
1998-01-07,24.06,24.88,23.38,23.75,63052,7.12888888888889,7.37185185185185,6.92740740740741,7.03703703703704,212800.5,0.0,1.0
1998-01-08,23.69,24.5,23.63,24.0,36563,7.01925925925926,7.25925925925926,7.00148148148148,7.11111111111111,123400.125,0.0,1.0
1998-01-09,23.38,24.25,23.25,23.5,13985,6.92740740740741,7.18518518518519,6.88888888888889,6.96296296296296,47199.375,0.0,1.0
1998-01-12,21.94,22.88,21.75,22.19,32178,6.50074074074074,6.77925925925926,6.44444444444444,6.57481481481482,108600.75,0.0,1.0
1998-01-13,22.5,23.13,22.13,22.13,3200,6.66666666666667,6.85333333333333,6.55703703703704,6.55703703703704,10800,0.0,1.0
1998-01-14,22.63,22.81,22.38,22.5,3457,6.70518518518518,6.75851851851852,6.63111111111111,6.66666666666667,11667.375,0.0,1.0
1998-01-15,22.5,22.81,22.25,22.38,22578,6.66666666666667,6.75851851851852,6.59259259259259,6.63111111111111,76200.75,0.0,1.0
1998-01-16,23.5,24.0,22.0,22.0,28385,6.96296296296296,7.11111111111111,6.51851851851852,6.51851851851852,95799.375,0.0,1.0
1998-01-20,24.0,24.13,23.63,23.88,99378,7.11111111111111,7.14962962962963,7.00148148148148,7.07555555555555,335400.75,0.0,1.0
1998-01-21,23.63,24.13,23.63,24.13,56790,7.00148148148148,7.14962962962963,7.00148148148148,7.14962962962963,191666.25,0.0,1.0
1998-01-22,23.94,23.94,23.63,23.63,13057,7.09333333333333,7.09333333333333,7.00148148148148,7.00148148148148,44067.375,0.0,1.0
1998-01-23,23.81,23.81,23.38,23.38,2568,7.05481481481481,7.05481481481481,6.92740740740741,6.92740740740741,8667.00000000001,0.0,1.0
1998-01-26,23.56,23.94,23.38,23.38,31052,6.98074074074074,7.09333333333333,6.92740740740741,6.92740740740741,104800.5,0.0,1.0
1998-01-27,23.75,23.88,23.25,23.5,144790,7.03703703703704,7.07555555555555,6.88888888888889,6.96296296296296,488666.25,0.0,1.0
1998-01-28,24.13,24.25,23.25,23.25,59200,7.14962962962963,7.18518518518519,6.88888888888889,6.88888888888889,199800,0.0,1.0
1998-01-29,24.13,24.13,23.5,24.13,51575,7.14962962962963,7.14962962962963,6.96296296296296,7.14962962962963,174065.625,0.0,1.0
1998-01-30,24.19,24.5,23.88,23.88,45235,7.16740740740741,7.25925925925926,7.07555555555555,7.07555555555555,152668.125,0.0,1.0
1998-02-02,24.13,24.5,24.0,24.0,8257,7.14962962962963,7.25925925925926,7.11111111111111,7.11111111111111,27867.375,0.0,1.0
1998-02-03,24.13,24.25,23.88,24.0,33442,7.14962962962963,7.18518518518519,7.07555555555555,7.11111111111111,112866.75,0.0,1.0
1998-02-04,24.25,24.5,24.13,24.13,3635,7.18518518518519,7.25925925925926,7.14962962962963,7.14962962962963,12268.125,0.0,1.0
1998-02-05,24.75,25.0,24.13,24.25,105185,7.33333333333333,7.40740740740741,7.14962962962963,7.18518518518519,354999.375,0.0,1.0
1998-02-06,25.75,25.75,24.63,25.0,62400,7.62962962962963,7.62962962962963,7.29777777777778,7.40740740740741,210600,0.0,1.0
1998-02-09,26.75,27.25,25.31,25.31,200790,7.92592592592593,8.07407407407407,7.49925925925926,7.49925925925926,677666.25,0.0,1.0
1998-02-10,27.25,27.5,26.75,27.25,104375,8.07407407407407,8.14814814814815,7.92592592592593,8.07407407407407,352265.625,0.0,1.0
1998-02-11,27.0,27.63,26.88,27.63,106430,8.0,8.18666666666667,7.96444444444444,8.18666666666667,359201.25,0.0,1.0
1998-02-12,26.63,27.25,26.44,27.25,31230,7.89037037037037,8.07407407407407,7.83407407407407,8.07407407407407,105401.25,0.0,1.0
1998-02-13,26.25,26.5,25.88,26.38,29057,7.77777777777778,7.85185185185185,7.66814814814815,7.8162962962963,98067.375,0.0,1.0
1998-02-17,26.44,26.5,26.0,26.0,126420,7.83407407407407,7.85185185185185,7.7037037037037,7.7037037037037,426667.5,0.0,1.0
1998-02-18,26.75,27.0,26.38,26.5,72020,7.92592592592593,8.0,7.8162962962963,7.85185185185185,243067.5,0.0,1.0
1998-02-19,26.25,26.88,26.25,26.75,65600,7.77777777777778,7.96444444444444,7.77777777777778,7.92592592592593,221400,0.0,1.0
1998-02-20,26.0,26.5,25.81,26.25,14578,7.7037037037037,7.85185185185185,7.64740740740741,7.77777777777778,49200.75,0.0,1.0
1998-02-23,25.0,26.25,24.69,26.25,48435,7.40740740740741,7.77777777777778,7.31555555555556,7.77777777777778,163468.125,0.0,1.0
1998-02-24,26.25,26.38,25.0,25.63,104000,7.77777777777778,7.8162962962963,7.40740740740741,7.59407407407407,351000,0.0,1.0
1998-02-25,27.0,27.25,25.75,25.75,82153,8.0,8.07407407407407,7.62962962962963,7.62962962962963,277266.375,0.0,1.0
1998-02-26,26.25,27.0,26.0,27.0,47467,7.77777777777778,8.0,7.7037037037037,8.0,160201.125,0.0,1.0
1998-02-27,26.88,26.88,26.13,26.63,19220,7.96444444444444,7.96444444444444,7.74222222222222,7.89037037037037,64867.5,0.0,1.0
1998-03-02,27.0,27.0,26.5,27.0,38657,8.0,8.0,7.85185185185185,8.0,130467.375,0.0,1.0
1998-03-03,27.5,28.13,26.25,26.25,134242,8.14814814814815,8.33481481481481,7.77777777777778,7.77777777777778,453066.75,0.0,1.0
1998-03-04,29.38,29.5,27.5,27.75,168435,8.70518518518518,8.74074074074074,8.14814814814815,8.22222222222222,568468.125,0.0,1.0
1998-03-05,27.88,29.75,27.75,29.38,252444,8.26074074074074,8.81481481481481,8.22222222222222,8.70518518518518,851998.5,0.0,1.0
1998-03-06,28.88,28.88,28.13,28.13,16830,8.55703703703704,8.55703703703704,8.33481481481481,8.33481481481481,56801.25,0.0,1.0
1998-03-09,29.25,29.25,28.38,28.88,11042,8.66666666666667,8.66666666666667,8.40888888888889,8.55703703703704,37266.75,0.0,1.0
1998-03-10,29.31,29.5,29.0,29.0,27200,8.68444444444444,8.74074074074074,8.59259259259259,8.59259259259259,91800,0.0,1.0
1998-03-11,29.5,29.88,29.44,29.63,58390,8.74074074074074,8.85333333333333,8.72296296296296,8.77925925925926,197066.25,0.0,1.0
1998-03-12,29.5,29.88,29.25,29.44,47368,8.74074074074074,8.85333333333333,8.66666666666667,8.72296296296296,159867,0.0,1.0
1998-03-13,29.75,29.75,29.63,29.63,35200,8.81481481481481,8.81481481481481,8.77925925925926,8.77925925925926,118800,0.0,1.0
1998-03-16,29.13,30.0,29.0,29.88,32020,8.63111111111111,8.88888888888889,8.59259259259259,8.85333333333333,108067.5,0.0,1.0
1998-03-17,29.25,29.5,29.0,29.38,5768,8.66666666666667,8.74074074074074,8.59259259259259,8.70518518518518,19467,0.0,1.0
1998-03-18,29.5,29.63,29.25,29.25,12563,8.74074074074074,8.77925925925926,8.66666666666667,8.66666666666667,42400.125,0.0,1.0
1998-03-19,29.25,29.63,29.0,29.63,23052,8.66666666666667,8.77925925925926,8.59259259259259,8.77925925925926,77800.5,0.0,1.0
1998-03-20,29.75,30.13,28.88,29.13,36030,8.81481481481481,8.92740740740741,8.55703703703704,8.63111111111111,121601.25,0.0,1.0
1998-03-23,31.5,31.5,29.75,29.75,38242,9.33333333333333,9.33333333333333,8.81481481481481,8.81481481481481,129066.75,0.0,1.0
1998-03-24,32.38,32.38,30.75,31.5,280178,9.59407407407407,9.59407407407407,9.11111111111111,9.33333333333333,945600.75,0.0,1.0
1998-03-25,31.78,32.5,31.75,32.5,27852,9.4162962962963,9.62962962962963,9.40740740740741,9.62962962962963,94000.5,0.0,1.0
1998-03-26,31.13,32.0,30.88,31.5,60563,9.2237037037037,9.48148148148148,9.14962962962963,9.33333333333333,204400.125,0.0,1.0
1998-03-27,31.63,31.63,30.75,30.88,73857,9.37185185185185,9.37185185185185,9.11111111111111,9.14962962962963,249267.375,0.0,1.0
1998-03-30,31.81,32.0,31.5,31.63,278578,9.42518518518519,9.48148148148148,9.33333333333333,9.37185185185185,940200.749999999,0.0,1.0
1998-03-31,32.38,32.38,31.75,31.88,246775,9.59407407407407,9.59407407407407,9.40740740740741,9.44592592592593,832865.625,0.0,1.0
1998-04-01,31.88,32.38,31.63,32.0,45235,9.44592592592593,9.59407407407407,9.37185185185185,9.48148148148148,152668.125,0.0,1.0
1998-04-02,31.88,32.5,31.88,32.25,76168,9.44592592592593,9.62962962962963,9.44592592592593,9.55555555555556,257067,0.0,1.0
1998-04-03,32.5,32.5,31.88,32.25,209600,9.62962962962963,9.62962962962963,9.44592592592593,9.55555555555556,707400,0.0,1.0
1998-04-06,33.5,33.75,32.25,32.63,228168,9.92592592592593,10.0,9.55555555555556,9.66814814814815,770067,0.0,1.0
1998-04-07,33.63,33.88,33.0,33.63,114667,9.96444444444445,10.0385185185185,9.77777777777778,9.96444444444445,387001.125,0.0,1.0
1998-04-08,33.5,33.63,33.0,33.63,179042,9.92592592592593,9.96444444444445,9.77777777777778,9.96444444444445,604266.75,0.0,1.0
1998-04-09,19.13,22.38,19.0,22.38,103763,5.66814814814815,6.63111111111111,5.62962962962963,6.63111111111111,350200.125,0.0,1.0
1998-04-13,18.88,19.88,18.63,19.5,218252,5.59407407407407,5.89037037037037,5.52,5.77777777777778,736600.5,0.0,1.0
1998-04-14,18.38,18.63,18.25,18.63,188385,5.44592592592593,5.52,5.40740740740741,5.52,635799.375,0.0,1.0
1998-04-15,18.06,18.44,18.0,18.44,274163,5.35111111111111,5.4637037037037,5.33333333333333,5.4637037037037,925300.125,0.0,1.0
1998-04-16,19.13,19.25,17.88,17.88,58430,5.66814814814815,5.7037037037037,5.29777777777778,5.29777777777778,197201.25,0.0,1.0
1998-04-17,19.44,19.75,19.0,19.0,31378,5.76,5.85185185185185,5.62962962962963,5.62962962962963,105900.75,0.0,1.0
1998-04-20,20.25,20.25,19.5,19.5,57985,6.0,6.0,5.77777777777778,5.77777777777778,195699.375,0.0,1.0
1998-04-21,20.38,20.5,19.88,20.38,61985,6.03851851851852,6.07407407407407,5.89037037037037,6.03851851851852,209199.375,0.0,1.0
1998-04-22,21.13,21.5,20.63,21.13,65452,6.26074074074074,6.37037037037037,6.11259259259259,6.26074074074074,220900.5,0.0,1.0
1998-04-23,21.0,21.25,20.13,20.75,103852,6.22222222222222,6.2962962962963,5.96444444444444,6.14814814814815,350500.5,0.0,1.0
1998-04-24,21.06,21.38,20.94,21.0,66844,6.24,6.33481481481481,6.20444444444444,6.22222222222222,225598.5,0.0,1.0
1998-04-27,20.88,21.25,19.75,20.88,161778,6.18666666666667,6.2962962962963,5.85185185185185,6.18666666666667,546000.75,0.0,1.0
1998-04-28,20.63,21.0,20.63,20.88,114844,6.11259259259259,6.22222222222222,6.11259259259259,6.18666666666667,387598.5,0.0,1.0
1998-04-29,21.75,21.75,20.63,20.75,212444,6.44444444444444,6.44444444444444,6.11259259259259,6.14814814814815,716998.5,0.0,1.0
1998-04-30,23.13,23.13,22.0,22.25,140178,6.85333333333333,6.85333333333333,6.51851851851852,6.59259259259259,473100.75,0.0,1.0
1998-05-01,22.94,23.88,22.88,23.13,84652,6.79703703703704,7.07555555555555,6.77925925925926,6.85333333333333,285700.5,0.0,1.0
1998-05-04,21.69,23.0,21.5,23.0,54400,6.42666666666667,6.81481481481481,6.37037037037037,6.81481481481481,183600,0.0,1.0
1998-05-05,20.63,21.63,20.25,21.63,93452,6.11259259259259,6.40888888888889,6.0,6.40888888888889,315400.5,0.0,1.0
1998-05-06,19.0,19.94,19.0,19.31,1327763,5.62962962962963,5.90814814814815,5.62962962962963,5.72148148148148,4481200.125,0.0,1.0
1998-05-07,19.25,19.63,19.13,19.25,311378,5.7037037037037,5.8162962962963,5.66814814814815,5.7037037037037,1050900.75,0.0,1.0
1998-05-08,19.75,20.0,19.25,19.25,105600,5.85185185185185,5.92592592592593,5.7037037037037,5.7037037037037,356400,0.0,1.0
1998-05-11,20.5,21.13,19.75,19.75,266163,6.07407407407407,6.26074074074074,5.85185185185185,5.85185185185185,898300.125000001,0.0,1.0
1998-05-12,20.25,21.0,20.06,20.75,105244,6.0,6.22222222222222,5.9437037037037,6.14814814814815,355198.5,0.0,1.0
1998-05-13,19.63,20.5,19.5,20.5,90163,5.8162962962963,6.07407407407407,5.77777777777778,6.07407407407407,304300.125,0.0,1.0
1998-05-14,19.13,19.75,19.0,19.5,53630,5.66814814814815,5.85185185185185,5.62962962962963,5.77777777777778,181001.25,0.0,1.0
1998-05-15,19.06,19.56,18.75,19.25,195585,5.64740740740741,5.79555555555556,5.55555555555556,5.7037037037037,660099.375,0.0,1.0
1998-05-18,19.06,19.25,19.0,19.0,94844,5.64740740740741,5.7037037037037,5.62962962962963,5.62962962962963,320098.5,0.0,1.0
1998-05-19,19.0,19.38,19.0,19.06,93452,5.62962962962963,5.74222222222222,5.62962962962963,5.64740740740741,315400.5,0.0,1.0
1998-05-20,19.0,19.06,19.0,19.0,137244,5.62962962962963,5.64740740740741,5.62962962962963,5.62962962962963,463198.5,0.0,1.0
1998-05-21,19.0,19.38,19.0,19.06,112030,5.62962962962963,5.74222222222222,5.62962962962963,5.64740740740741,378101.25,0.0,1.0
1998-05-22,19.06,19.13,19.0,19.13,117867,5.64740740740741,5.66814814814815,5.62962962962963,5.66814814814815,397801.125,0.0,1.0
1998-05-26,19.0,19.19,19.0,19.06,102785,5.62962962962963,5.68592592592593,5.62962962962963,5.64740740740741,346899.375,0.0,1.0
1998-05-27,19.0,19.06,19.0,19.0,165452,5.62962962962963,5.64740740740741,5.62962962962963,5.62962962962963,558400.5,0.0,1.0
1998-05-28,19.38,19.38,19.0,19.0,42400,5.74222222222222,5.74222222222222,5.62962962962963,5.62962962962963,143100,0.0,1.0
1998-05-29,19.34,19.5,19.0,19.25,133867,5.73037037037037,5.77777777777778,5.62962962962963,5.7037037037037,451801.125,0.0,1.0
1998-06-01,19.25,19.44,19.0,19.0,101244,5.7037037037037,5.76,5.62962962962963,5.62962962962963,341698.5,0.0,1.0
1998-06-02,19.38,19.75,19.13,19.25,58430,5.74222222222222,5.85185185185185,5.66814814814815,5.7037037037037,197201.25,0.0,1.0
1998-06-03,20.13,20.5,19.38,19.38,108830,5.96444444444444,6.07407407407407,5.74222222222222,5.74222222222222,367301.25,0.0,1.0
1998-06-04,20.88,20.94,20.0,20.25,102400,6.18666666666667,6.20444444444444,5.92592592592593,6.0,345600,0.0,1.0
1998-06-05,20.94,21.25,20.75,20.75,184830,6.20444444444444,6.2962962962963,6.14814814814815,6.14814814814815,623801.25,0.0,1.0
1998-06-08,20.94,21.38,20.63,20.63,40978,6.20444444444444,6.33481481481481,6.11259259259259,6.11259259259259,138300.75,0.0,1.0
1998-06-09,21.06,21.75,21.0,21.0,68267,6.24,6.44444444444444,6.22222222222222,6.22222222222222,230401.125,0.0,1.0
1998-06-10,21.5,21.5,20.62,21.0,102844,6.37037037037037,6.37037037037037,6.10962962962963,6.22222222222222,347098.5,0.0,1.0
1998-06-11,21.94,22.5,21.0,21.0,243585,6.50074074074074,6.66666666666667,6.22222222222222,6.22222222222222,822099.375,0.0,1.0
1998-06-12,22.0,22.25,21.75,22.13,76978,6.51851851851852,6.59259259259259,6.44444444444444,6.55703703703704,259800.75,0.0,1.0
1998-06-15,22.13,22.44,21.88,22.0,97244,6.55703703703704,6.64888888888889,6.48296296296296,6.51851851851852,328198.5,0.0,1.0
1998-06-16,22.75,22.94,22.25,22.25,172000,6.74074074074074,6.79703703703704,6.59259259259259,6.59259259259259,580500,0.0,1.0
1998-06-17,24.0,24.25,22.75,22.75,266578,7.11111111111111,7.18518518518519,6.74074074074074,6.74074074074074,899700.75,0.0,1.0
1998-06-18,24.13,24.31,23.94,24.25,132444,7.14962962962963,7.20296296296296,7.09333333333333,7.18518518518519,446998.5,0.0,1.0
1998-06-19,24.75,24.75,24.0,24.13,64652,7.33333333333333,7.33333333333333,7.11111111111111,7.14962962962963,218200.5,0.0,1.0
1998-06-22,24.94,25.38,24.56,24.63,81985,7.38962962962963,7.52,7.27703703703704,7.29777777777778,276699.375,0.0,1.0
1998-06-23,25.25,25.38,24.94,25.13,75200,7.48148148148148,7.52,7.38962962962963,7.44592592592593,253800,0.0,1.0
1998-06-24,25.5,25.5,25.25,25.5,78430,7.55555555555556,7.55555555555556,7.48148148148148,7.55555555555556,264701.25,0.0,1.0
1998-06-25,24.13,25.75,24.0,25.5,80652,7.14962962962963,7.62962962962963,7.11111111111111,7.55555555555556,272200.5,0.0,1.0
1998-06-26,23.88,24.5,23.44,23.88,48444,7.07555555555555,7.25925925925926,6.94518518518519,7.07555555555555,163498.5,0.0,1.0
1998-06-29,25.25,25.25,23.63,23.94,101244,7.48148148148148,7.48148148148148,7.00148148148148,7.09333333333333,341698.5,0.0,1.0
1998-06-30,24.88,25.19,24.25,24.75,102044,7.37185185185185,7.4637037037037,7.18518518518519,7.33333333333333,344398.5,0.0,1.0
1998-07-01,25.75,25.75,24.75,25.0,113185,7.62962962962963,7.62962962962963,7.33333333333333,7.40740740740741,381999.375,0.0,1.0
1998-07-02,26.88,27.38,25.75,25.75,61600,7.96444444444444,8.11259259259259,7.62962962962963,7.62962962962963,207900,0.0,1.0
1998-07-06,26.88,27.0,26.25,26.25,46044,7.96444444444444,8.0,7.77777777777778,7.77777777777778,155398.5,0.0,1.0
1998-07-07,25.75,26.88,25.25,26.69,174578,7.62962962962963,7.96444444444444,7.48148148148148,7.90814814814815,589200.75,0.0,1.0
1998-07-08,24.69,25.63,24.69,25.25,45600,7.31555555555556,7.59407407407407,7.31555555555556,7.48148148148148,153900,0.0,1.0
1998-07-09,25.5,25.56,24.63,24.69,69244,7.55555555555556,7.57333333333333,7.29777777777778,7.31555555555556,233698.5,0.0,1.0
1998-07-10,25.38,25.63,24.75,25.38,7378,7.52,7.59407407407407,7.33333333333333,7.52,24900.75,0.0,1.0
1998-07-13,23.94,25.25,23.25,24.75,65867,7.09333333333333,7.48148148148148,6.88888888888889,7.33333333333333,222301.125,0.0,1.0
1998-07-14,24.0,24.5,23.5,23.5,14667,7.11111111111111,7.25925925925926,6.96296296296296,6.96296296296296,49501.125,0.0,1.0
1998-07-15,24.25,24.25,24.13,24.25,18163,7.18518518518519,7.18518518518519,7.14962962962963,7.18518518518519,61300.125,0.0,1.0
1998-07-16,24.31,24.44,24.0,24.0,20178,7.20296296296296,7.24148148148148,7.11111111111111,7.11111111111111,68100.75,0.0,1.0
1998-07-17,24.25,24.75,23.88,24.75,10578,7.18518518518519,7.33333333333333,7.07555555555555,7.33333333333333,35700.75,0.0,1.0
1998-07-20,22.75,24.19,22.75,23.88,72800,6.74074074074074,7.16740740740741,6.74074074074074,7.07555555555555,245700,0.0,1.0
1998-07-21,22.31,23.31,22.25,23.0,27378,6.61037037037037,6.90666666666667,6.59259259259259,6.81481481481481,92400.75,0.0,1.0
1998-07-22,21.63,22.56,21.38,22.44,52652,6.40888888888889,6.68444444444444,6.33481481481481,6.64888888888889,177700.5,0.0,1.0
1998-07-23,20.88,21.5,20.25,21.5,47585,6.18666666666667,6.37037037037037,6.0,6.37037037037037,160599.375,0.0,1.0
1998-07-24,20.0,21.0,19.5,20.75,90252,5.92592592592593,6.22222222222222,5.77777777777778,6.14814814814815,304600.5,0.0,1.0
1998-07-27,20.38,20.38,19.5,19.88,154844,6.03851851851852,6.03851851851852,5.77777777777778,5.89037037037037,522598.5,0.0,1.0
1998-07-28,20.75,20.75,20.25,20.25,165244,6.14814814814815,6.14814814814815,6.0,6.0,557698.5,0.0,1.0
1998-07-29,21.0,21.25,20.75,21.0,39852,6.22222222222222,6.2962962962963,6.14814814814815,6.22222222222222,134500.5,0.0,1.0
1998-07-30,22.56,22.63,21.28,21.38,35230,6.68444444444444,6.70518518518518,6.30518518518519,6.33481481481481,118901.25,0.0,1.0
1998-07-31,22.88,23.5,22.38,22.63,50400,6.77925925925926,6.96296296296296,6.63111111111111,6.70518518518518,170100,0.0,1.0
1998-08-03,22.25,23.38,22.0,23.38,57244,6.59259259259259,6.92740740740741,6.51851851851852,6.92740740740741,193198.5,0.0,1.0
1998-08-04,21.75,22.13,21.63,22.0,120563,6.44444444444444,6.55703703703704,6.40888888888889,6.51851851851852,406900.125,0.0,1.0
1998-08-05,20.75,22.0,20.75,21.88,26667,6.14814814814815,6.51851851851852,6.14814814814815,6.48296296296296,90001.125,0.0,1.0
1998-08-06,20.88,21.13,20.38,20.75,18400,6.18666666666667,6.26074074074074,6.03851851851852,6.14814814814815,62100,0.0,1.0
1998-08-07,21.5,21.5,20.5,20.63,126400,6.37037037037037,6.37037037037037,6.07407407407407,6.11259259259259,426600,0.0,1.0
1998-08-10,22.0,22.06,21.25,21.25,97363,6.51851851851852,6.5362962962963,6.2962962962963,6.2962962962963,328600.125,0.0,1.0
1998-08-11,21.88,22.25,21.5,21.5,281363,6.48296296296296,6.59259259259259,6.37037037037037,6.37037037037037,949600.125,0.0,1.0
1998-08-12,23.13,23.31,21.5,21.5,287052,6.85333333333333,6.90666666666667,6.37037037037037,6.37037037037037,968800.5,0.0,1.0
1998-08-13,23.0,23.25,22.63,22.63,156267,6.81481481481481,6.88888888888889,6.70518518518518,6.70518518518518,527401.125,0.0,1.0
1998-08-14,23.63,24.63,23.0,23.0,206044,7.00148148148148,7.29777777777778,6.81481481481481,6.81481481481481,695398.5,0.0,1.0
1998-08-17,23.38,23.75,23.25,23.63,98785,6.92740740740741,7.03703703703704,6.88888888888889,7.00148148148148,333399.375,0.0,1.0
1998-08-18,23.69,23.75,23.38,23.5,244385,7.01925925925926,7.03703703703704,6.92740740740741,6.96296296296296,824799.375,0.0,1.0
1998-08-19,23.31,23.63,23.31,23.5,45630,6.90666666666667,7.00148148148148,6.90666666666667,6.96296296296296,154001.25,0.0,1.0
1998-08-20,22.25,23.69,22.25,23.63,104385,6.59259259259259,7.01925925925926,6.59259259259259,7.00148148148148,352299.375,0.0,1.0
1998-08-21,21.88,22.5,21.75,22.0,65363,6.48296296296296,6.66666666666667,6.44444444444444,6.51851851851852,220600.125,0.0,1.0
1998-08-24,21.88,22.13,21.75,21.75,80030,6.48296296296296,6.55703703703704,6.44444444444444,6.44444444444444,270101.25,0.0,1.0
1998-08-25,21.94,22.25,21.88,21.94,50844,6.50074074074074,6.59259259259259,6.48296296296296,6.50074074074074,171598.5,0.0,1.0
1998-08-26,21.38,21.75,21.38,21.69,60030,6.33481481481481,6.44444444444444,6.33481481481481,6.42666666666667,202601.25,0.0,1.0
1998-08-27,19.06,21.25,18.88,21.13,112030,5.64740740740741,6.2962962962963,5.59407407407407,6.26074074074074,378101.25,0.0,1.0
1998-08-28,18.81,19.5,18.75,19.5,70163,5.57333333333333,5.77777777777778,5.55555555555556,5.77777777777778,236800.125,0.0,1.0
1998-08-31,16.5,19.13,16.25,19.0,79852,4.88888888888889,5.66814814814815,4.81481481481481,5.62962962962963,269500.5,0.0,1.0
1998-09-01,17.69,18.06,16.38,17.0,90785,5.24148148148148,5.35111111111111,4.85333333333333,5.03703703703704,306399.375,0.0,1.0
1998-09-02,17.78,18.0,17.5,18.0,58963,5.26814814814815,5.33333333333333,5.18518518518519,5.33333333333333,199000.125,0.0,1.0
1998-09-03,16.25,17.69,16.19,17.63,154667,4.81481481481481,5.24148148148148,4.79703703703704,5.2237037037037,522001.125,0.0,1.0
1998-09-04,15.75,16.5,15.63,16.13,53244,4.66666666666667,4.88888888888889,4.63111111111111,4.77925925925926,179698.5,0.0,1.0
1998-09-08,17.13,17.13,16.38,16.5,82400,5.07555555555555,5.07555555555555,4.85333333333333,4.88888888888889,278100,0.0,1.0
1998-09-09,16.94,17.13,16.63,17.13,186252,5.01925925925926,5.07555555555555,4.92740740740741,5.07555555555555,628600.5,0.0,1.0
1998-09-10,16.63,17.13,16.25,17.13,158844,4.92740740740741,5.07555555555555,4.81481481481481,5.07555555555555,536098.5,0.0,1.0
1998-09-11,16.25,16.75,16.0,16.63,145600,4.81481481481481,4.96296296296296,4.74074074074074,4.92740740740741,491400,0.0,1.0
1998-09-14,15.63,16.25,15.63,16.0,120030,4.63111111111111,4.81481481481481,4.63111111111111,4.74074074074074,405101.25,0.0,1.0
1998-09-15,15.5,15.88,15.19,15.63,436000,4.59259259259259,4.70518518518519,4.50074074074074,4.63111111111111,1471500,0.0,1.0
1998-09-16,15.75,16.5,15.5,15.5,118785,4.66666666666667,4.88888888888889,4.59259259259259,4.59259259259259,400899.375,0.0,1.0
1998-09-17,15.06,15.94,14.88,15.88,122963,4.46222222222222,4.72296296296296,4.40888888888889,4.70518518518519,415000.125,0.0,1.0
1998-09-18,15.75,15.75,15.19,15.38,99585,4.66666666666667,4.66666666666667,4.50074074074074,4.55703703703704,336099.375,0.0,1.0
1998-09-21,15.03,15.75,15.0,15.75,32444,4.45333333333333,4.66666666666667,4.44444444444444,4.66666666666667,109498.5,0.0,1.0
1998-09-22,15.5,15.5,15.0,15.5,108444,4.59259259259259,4.59259259259259,4.44444444444444,4.59259259259259,365998.5,0.0,1.0
1998-09-23,15.5,15.88,15.31,15.5,331052,4.59259259259259,4.70518518518519,4.5362962962963,4.59259259259259,1117300.5,0.0,1.0
1998-09-24,15.0,15.63,14.88,15.5,241867,4.44444444444444,4.63111111111111,4.40888888888889,4.59259259259259,816301.125000001,0.0,1.0
1998-09-25,14.5,15.0,14.38,15.0,321244,4.2962962962963,4.44444444444444,4.26074074074074,4.44444444444444,1084198.5,0.0,1.0
1998-09-28,14.13,14.75,14.0,14.13,519230,4.18666666666667,4.37037037037037,4.14814814814815,4.18666666666667,1752401.25,0.0,1.0
1998-09-29,13.56,14.19,13.25,14.0,151763,4.01777777777778,4.20444444444444,3.92592592592593,4.14814814814815,512200.125,0.0,1.0
1998-09-30,13.63,13.63,13.0,13.63,540830,4.03851851851852,4.03851851851852,3.85185185185185,4.03851851851852,1825301.25,0.0,1.0
1998-10-01,13.63,13.63,13.0,13.5,62430,4.03851851851852,4.03851851851852,3.85185185185185,4.0,210701.25,0.0,1.0
1998-10-02,14.0,14.0,13.25,13.63,93778,4.14814814814815,4.14814814814815,3.92592592592593,4.03851851851852,316500.75,0.0,1.0
1998-10-05,13.0,14.13,13.0,13.63,101985,3.85185185185185,4.18666666666667,3.85185185185185,4.03851851851852,344199.375,0.0,1.0
1998-10-06,13.25,13.88,13.0,13.0,16267,3.92592592592593,4.11259259259259,3.85185185185185,3.85185185185185,54901.1249999999,0.0,1.0
1998-10-07,14.0,14.0,13.63,13.81,195763,4.14814814814815,4.14814814814815,4.03851851851852,4.09185185185185,660700.125,0.0,1.0
1998-10-08,14.13,14.13,13.63,14.0,25363,4.18666666666667,4.18666666666667,4.03851851851852,4.14814814814815,85600.1249999999,0.0,1.0
1998-10-09,14.13,14.38,14.0,14.38,337985,4.18666666666667,4.26074074074074,4.14814814814815,4.26074074074074,1140699.375,0.0,1.0
1998-10-12,14.5,14.5,14.06,14.25,100000,4.2962962962963,4.2962962962963,4.16592592592593,4.22222222222222,337500,0.0,1.0
1998-10-13,14.5,14.75,14.25,14.25,224978,4.2962962962963,4.37037037037037,4.22222222222222,4.22222222222222,759300.749999999,0.0,1.0
1998-10-14,16.38,16.5,14.38,14.5,93452,4.85333333333333,4.88888888888889,4.26074074074074,4.2962962962963,315400.5,0.0,1.0
1998-10-15,18.38,18.56,16.5,16.5,144267,5.44592592592593,5.49925925925926,4.88888888888889,4.88888888888889,486901.125,0.0,1.0
1998-10-16,18.81,19.31,18.19,18.38,146667,5.57333333333333,5.72148148148148,5.38962962962963,5.44592592592593,495001.125,0.0,1.0
1998-10-19,18.25,18.88,17.5,18.88,88978,5.40740740740741,5.59407407407407,5.18518518518519,5.59407407407407,300300.75,0.0,1.0
1998-10-20,18.38,18.5,18.0,18.25,48800,5.44592592592593,5.48148148148148,5.33333333333333,5.40740740740741,164700,0.0,1.0
1998-10-21,18.38,18.38,18.06,18.38,126667,5.44592592592593,5.44592592592593,5.35111111111111,5.44592592592593,427501.125,0.0,1.0
1998-10-22,18.25,18.38,18.06,18.38,103852,5.40740740740741,5.44592592592593,5.35111111111111,5.44592592592593,350500.5,0.0,1.0
1998-10-23,18.13,18.38,17.5,18.19,60978,5.37185185185185,5.44592592592593,5.18518518518519,5.38962962962963,205800.75,0.0,1.0
1998-10-26,18.38,18.63,17.75,18.13,38963,5.44592592592593,5.52,5.25925925925926,5.37185185185185,131500.125,0.0,1.0
1998-10-27,18.38,18.38,18.06,18.38,44444,5.44592592592593,5.44592592592593,5.35111111111111,5.44592592592593,149998.5,0.0,1.0
1998-10-28,18.38,18.38,18.19,18.38,14578,5.44592592592593,5.44592592592593,5.38962962962963,5.44592592592593,49200.75,0.0,1.0
1998-10-29,18.25,18.38,18.25,18.38,59378,5.40740740740741,5.44592592592593,5.40740740740741,5.44592592592593,200400.75,0.0,1.0
1998-10-30,18.31,18.38,18.19,18.38,48267,5.42518518518518,5.44592592592593,5.38962962962963,5.44592592592593,162901.125,0.0,1.0
1998-11-02,18.38,18.38,18.19,18.38,49630,5.44592592592593,5.44592592592593,5.38962962962963,5.44592592592593,167501.25,0.0,1.0
1998-11-03,18.5,18.75,18.25,18.38,115052,5.48148148148148,5.55555555555556,5.40740740740741,5.44592592592593,388300.5,0.0,1.0
1998-11-04,18.5,18.88,18.38,18.5,74400,5.48148148148148,5.59407407407407,5.44592592592593,5.48148148148148,251100,0.0,1.0
1998-11-05,18.75,18.75,18.44,18.5,55467,5.55555555555556,5.55555555555556,5.4637037037037,5.48148148148148,187201.125,0.0,1.0
1998-11-06,21.25,21.5,18.69,18.75,306252,6.2962962962963,6.37037037037037,5.53777777777778,5.55555555555556,1033600.5,0.0,1.0
1998-11-09,22.75,23.63,21.25,21.5,382044,6.74074074074074,7.00148148148148,6.2962962962963,6.37037037037037,1289398.5,0.0,1.0
1998-11-10,25.38,25.44,23.0,23.38,537363,7.52,7.53777777777778,6.81481481481481,6.92740740740741,1813600.125,0.0,1.0
1998-11-11,25.25,25.88,24.75,25.5,187644,7.48148148148148,7.66814814814815,7.33333333333333,7.55555555555556,633298.5,0.0,1.0
1998-11-12,24.5,25.38,24.25,25.25,184652,7.25925925925926,7.52,7.18518518518519,7.48148148148148,623200.5,0.0,1.0
1998-11-13,24.13,24.38,23.75,23.88,55052,7.14962962962963,7.2237037037037,7.03703703703704,7.07555555555555,185800.5,0.0,1.0
1998-11-16,24.38,24.38,23.88,23.88,37867,7.2237037037037,7.2237037037037,7.07555555555555,7.07555555555555,127801.125,0.0,1.0
1998-11-17,24.88,25.0,24.0,24.0,208030,7.37185185185185,7.40740740740741,7.11111111111111,7.11111111111111,702101.25,0.0,1.0
1998-11-18,24.63,24.94,24.38,24.5,34163,7.29777777777778,7.38962962962963,7.2237037037037,7.25925925925926,115300.125,0.0,1.0
1998-11-19,22.38,24.63,22.06,24.56,143852,6.63111111111111,7.29777777777778,6.5362962962963,7.27703703703704,485500.5,0.0,1.0
1998-11-20,23.38,24.5,22.38,22.38,117630,6.92740740740741,7.25925925925926,6.63111111111111,6.63111111111111,397001.25,0.0,1.0
1998-11-23,25.5,25.75,23.5,24.0,145452,7.55555555555556,7.62962962962963,6.96296296296296,7.11111111111111,490900.5,0.0,1.0
1998-11-24,26.44,27.0,25.5,25.5,65452,7.83407407407407,8.0,7.55555555555556,7.55555555555556,220900.5,0.0,1.0
1998-11-25,26.94,27.25,26.25,26.37,25067,7.98222222222222,8.07407407407407,7.77777777777778,7.81333333333333,84601.125,0.0,1.0
1998-11-27,28.0,28.25,27.25,27.25,18578,8.2962962962963,8.37037037037037,8.07407407407407,8.07407407407407,62700.75,0.0,1.0
1998-11-30,27.69,28.0,27.25,28.0,139852,8.20444444444444,8.2962962962963,8.07407407407407,8.2962962962963,472000.5,0.0,1.0
1998-12-01,28.63,29.13,27.5,27.5,183852,8.48296296296296,8.63111111111111,8.14814814814815,8.14814814814815,620500.5,0.0,1.0
1998-12-02,28.88,29.5,28.5,29.0,56978,8.55703703703704,8.74074074074074,8.44444444444444,8.59259259259259,192300.75,0.0,1.0
1998-12-03,28.5,29.25,28.5,29.13,32800,8.44444444444444,8.66666666666667,8.44444444444444,8.63111111111111,110700,0.0,1.0
1998-12-04,29.25,29.5,28.5,28.5,80563,8.66666666666667,8.74074074074074,8.44444444444444,8.44444444444444,271900.125,0.0,1.0
1998-12-07,29.75,30.63,29.13,29.13,172385,8.81481481481481,9.07555555555555,8.63111111111111,8.63111111111111,581799.375,0.0,1.0
1998-12-08,29.0,30.13,26.75,30.0,180385,8.59259259259259,8.92740740740741,7.92592592592593,8.88888888888889,608799.375,0.0,1.0
1998-12-09,29.0,29.25,28.25,28.25,104563,8.59259259259259,8.66666666666667,8.37037037037037,8.37037037037037,352900.125,0.0,1.0
1998-12-10,28.75,29.0,28.38,28.81,161630,8.51851851851852,8.59259259259259,8.40888888888889,8.5362962962963,545501.25,0.0,1.0
1998-12-11,28.38,28.75,28.38,28.5,26044,8.40888888888889,8.51851851851852,8.40888888888889,8.44444444444444,87898.5,0.0,1.0
1998-12-14,27.25,28.75,26.69,28.75,41867,8.07407407407407,8.51851851851852,7.90814814814815,8.51851851851852,141301.125,0.0,1.0
1998-12-15,27.0,27.88,27.0,27.0,73363,8.0,8.26074074074074,8.0,8.0,247600.125,0.0,1.0
1998-12-16,25.19,27.5,24.81,27.0,140652,7.4637037037037,8.14814814814815,7.35111111111111,8.0,474700.5,0.0,1.0
1998-12-17,26.0,26.0,24.63,24.63,175052,7.7037037037037,7.7037037037037,7.29777777777778,7.29777777777778,590800.5,0.0,1.0
1998-12-18,27.63,27.63,25.75,26.22,70578,8.18666666666667,8.18666666666667,7.62962962962963,7.76888888888889,238200.75,0.0,1.0
1998-12-21,28.13,28.38,27.63,27.75,41630,8.33481481481481,8.40888888888889,8.18666666666667,8.22222222222222,140501.25,0.0,1.0
1998-12-22,28.5,28.69,28.0,28.0,65067,8.44444444444444,8.50074074074074,8.2962962962963,8.2962962962963,219601.125,0.0,1.0
1998-12-23,28.63,28.75,28.25,28.25,43052,8.48296296296296,8.51851851851852,8.37037037037037,8.37037037037037,145300.5,0.0,1.0
1998-12-24,29.25,29.25,28.63,28.94,6252,8.66666666666667,8.66666666666667,8.48296296296296,8.57481481481481,21100.5,0.0,1.0
1998-12-28,29.25,29.31,29.0,29.13,47763,8.66666666666667,8.68444444444444,8.59259259259259,8.63111111111111,161200.125,0.0,1.0
1998-12-29,28.75,29.25,28.5,29.13,37985,8.51851851851852,8.66666666666667,8.44444444444444,8.63111111111111,128199.375,0.0,1.0
1998-12-30,27.69,28.31,27.63,28.0,24267,8.20444444444444,8.38814814814815,8.18666666666667,8.2962962962963,81901.125,0.0,1.0
1998-12-31,28.75,28.88,27.69,27.69,154044,8.51851851851852,8.55703703703704,8.20444444444444,8.20444444444444,519898.5,0.0,1.0
1999-01-04,28.06,28.94,28.0,28.88,114785,8.31407407407407,8.57481481481481,8.2962962962963,8.55703703703704,387399.375,0.0,1.0
1999-01-05,27.94,28.44,27.75,28.06,51230,8.27851851851852,8.42666666666667,8.22222222222222,8.31407407407407,172901.25,0.0,1.0
1999-01-06,28.5,28.69,27.94,27.94,133867,8.44444444444444,8.50074074074074,8.27851851851852,8.27851851851852,451801.125,0.0,1.0
1999-01-07,28.31,28.56,28.13,28.31,30578,8.38814814814815,8.46222222222222,8.33481481481481,8.38814814814815,103200.75,0.0,1.0
1999-01-08,28.13,28.25,27.75,28.13,36000,8.33481481481481,8.37037037037037,8.22222222222222,8.33481481481481,121500,0.0,1.0
1999-01-11,28.69,28.75,28.06,28.13,45244,8.50074074074074,8.51851851851852,8.31407407407407,8.33481481481481,152698.5,0.0,1.0
1999-01-12,28.69,28.75,28.38,28.75,35763,8.50074074074074,8.51851851851852,8.40888888888889,8.51851851851852,120700.125,0.0,1.0
1999-01-13,27.88,28.5,27.25,28.13,53363,8.26074074074074,8.44444444444444,8.07407407407407,8.33481481481481,180100.125,0.0,1.0
1999-01-14,27.56,28.0,27.38,27.88,21778,8.16592592592593,8.2962962962963,8.11259259259259,8.26074074074074,73500.75,0.0,1.0
1999-01-15,28.0,28.25,27.69,27.69,26044,8.2962962962963,8.37037037037037,8.20444444444444,8.20444444444444,87898.5,0.0,1.0
1999-01-19,28.69,28.88,28.0,28.19,177185,8.50074074074074,8.55703703703704,8.2962962962963,8.35259259259259,597999.375,0.0,1.0
1999-01-20,29.69,31.38,28.81,29.0,104178,8.79703703703704,9.29777777777778,8.5362962962963,8.59259259259259,351600.75,0.0,1.0
1999-01-21,29.13,30.13,29.0,29.69,41778,8.63111111111111,8.92740740740741,8.59259259259259,8.79703703703704,141000.75,0.0,1.0
1999-01-22,29.38,30.0,29.0,29.38,73067,8.70518518518518,8.88888888888889,8.59259259259259,8.70518518518518,246601.125,0.0,1.0
1999-01-25,30.0,30.38,29.13,29.88,118963,8.88888888888889,9.00148148148148,8.63111111111111,8.85333333333333,401500.125,0.0,1.0
1999-01-26,30.69,31.38,29.75,29.75,65452,9.09333333333333,9.29777777777778,8.81481481481481,8.81481481481481,220900.5,0.0,1.0
1999-01-27,32.75,33.0,30.69,31.31,331644,9.7037037037037,9.77777777777778,9.09333333333333,9.27703703703704,1119298.5,0.0,1.0
1999-01-28,31.81,33.13,31.5,33.0,215378,9.42518518518519,9.8162962962963,9.33333333333333,9.77777777777778,726900.75,0.0,1.0
1999-01-29,29.66,32.13,29.63,31.75,74400,8.78814814814815,9.52,8.77925925925926,9.40740740740741,251100,0.0,1.0
1999-02-01,30.0,30.75,29.69,30.63,128978,8.88888888888889,9.11111111111111,8.79703703703704,9.07555555555555,435300.75,0.0,1.0
1999-02-02,30.75,30.88,29.88,30.5,163644,9.11111111111111,9.14962962962963,8.85333333333333,9.03703703703704,552298.5,0.0,1.0
1999-02-03,32.0,32.0,30.5,30.5,48652,9.48148148148148,9.48148148148148,9.03703703703704,9.03703703703704,164200.5,0.0,1.0
1999-02-04,32.0,33.13,31.88,32.0,50163,9.48148148148148,9.8162962962963,9.44592592592593,9.48148148148148,169300.125,0.0,1.0
1999-02-05,31.63,31.75,31.25,31.25,53600,9.37185185185185,9.40740740740741,9.25925925925926,9.25925925925926,180900,0.0,1.0
1999-02-08,31.69,31.75,31.25,31.75,21600,9.38962962962963,9.40740740740741,9.25925925925926,9.40740740740741,72900,0.0,1.0
1999-02-09,30.39,31.75,30.0,31.75,123052,9.00444444444445,9.40740740740741,8.88888888888889,9.40740740740741,415300.5,0.0,1.0
1999-02-10,28.25,30.25,27.75,30.25,52178,8.37037037037037,8.96296296296296,8.22222222222222,8.96296296296296,176100.75,0.0,1.0
1999-02-11,27.63,28.5,27.44,28.5,132444,8.18666666666667,8.44444444444444,8.13037037037037,8.44444444444444,446998.5,0.0,1.0
1999-02-12,27.06,27.69,26.75,27.63,87467,8.01777777777778,8.20444444444444,7.92592592592593,8.18666666666667,295201.125,0.0,1.0
1999-02-16,27.5,27.69,27.0,27.69,61067,8.14814814814815,8.20444444444444,8.0,8.20444444444444,206101.125,0.0,1.0
1999-02-17,27.44,27.63,27.31,27.63,51763,8.13037037037037,8.18666666666667,8.09185185185185,8.18666666666667,174700.125,0.0,1.0
1999-02-18,26.81,27.44,26.75,27.25,130400,7.9437037037037,8.13037037037037,7.92592592592593,8.07407407407407,440100,0.0,1.0
1999-02-19,27.5,27.63,27.06,27.56,74163,8.14814814814815,8.18666666666667,8.01777777777778,8.16592592592593,250300.125,0.0,1.0
1999-02-22,29.88,30.63,27.5,27.63,175852,8.85333333333333,9.07555555555555,8.14814814814815,8.18666666666667,593500.5,0.0,1.0
1999-02-23,32.13,32.75,31.38,31.56,375585,9.52,9.7037037037037,9.29777777777778,9.35111111111111,1267599.375,0.0,1.0
1999-02-24,33.13,33.63,32.31,32.75,151467,9.8162962962963,9.96444444444445,9.57333333333333,9.7037037037037,511201.125,0.0,1.0
1999-02-25,33.38,33.75,32.5,32.63,74400,9.89037037037037,10.0,9.62962962962963,9.66814814814815,251100,0.0,1.0
1999-02-26,31.5,33.5,31.0,33.31,55852,9.33333333333333,9.92592592592593,9.18518518518519,9.86962962962963,188500.5,0.0,1.0
1999-03-01,32.13,32.87,31.0,31.12,76563,9.52,9.73925925925926,9.18518518518519,9.22074074074074,258400.125,0.0,1.0
1999-03-02,33.5,33.63,32.0,32.25,77185,9.92592592592593,9.96444444444445,9.48148148148148,9.55555555555556,260499.375,0.0,1.0
1999-03-03,32.81,33.5,32.81,33.5,104800,9.72148148148148,9.92592592592593,9.72148148148148,9.92592592592593,353700,0.0,1.0
1999-03-04,34.75,35.0,33.0,33.25,85985,10.2962962962963,10.3703703703704,9.77777777777778,9.85185185185185,290199.375,0.0,1.0
1999-03-05,35.0,35.5,34.75,34.88,161778,10.3703703703704,10.5185185185185,10.2962962962963,10.3348148148148,546000.749999998,0.0,1.0
1999-03-08,34.94,35.31,34.88,35.0,249244,10.3525925925926,10.4622222222222,10.3348148148148,10.3703703703704,841198.499999999,0.0,1.0
1999-03-09,33.5,35.0,33.5,34.88,66963,9.92592592592593,10.3703703703704,9.92592592592593,10.3348148148148,226000.125,0.0,1.0
1999-03-10,34.5,34.5,33.44,33.5,111467,10.2222222222222,10.2222222222222,9.90814814814815,9.92592592592593,376201.125000001,0.0,1.0
1999-03-11,33.75,34.06,33.31,34.0,140978,10.0,10.0918518518519,9.86962962962963,10.0740740740741,475800.75,0.0,1.0
1999-03-12,33.0,33.75,32.31,33.69,109778,9.77777777777778,10.0,9.57333333333333,9.98222222222222,370500.75,0.0,1.0
1999-03-15,33.19,33.5,32.88,33.0,111467,9.83407407407407,9.92592592592593,9.74222222222222,9.77777777777778,376201.125,0.0,1.0
1999-03-16,33.88,33.88,33.13,33.25,114667,10.0385185185185,10.0385185185185,9.8162962962963,9.85185185185185,387001.125000001,0.0,1.0
1999-03-17,34.44,34.5,33.56,33.66,349185,10.2044444444444,10.2222222222222,9.9437037037037,9.97333333333333,1178499.37500001,0.0,1.0
1999-03-18,33.59,34.44,33.5,34.44,84563,9.95259259259259,10.2044444444444,9.92592592592593,10.2044444444444,285400.125,0.0,1.0
1999-03-19,32.88,33.63,32.75,33.56,90252,9.74222222222222,9.96444444444445,9.7037037037037,9.9437037037037,304600.5,0.0,1.0
1999-03-22,32.94,33.0,31.63,32.69,92444,9.76,9.77777777777778,9.37185185185185,9.68592592592593,311998.5,0.0,1.0
1999-03-23,31.25,33.13,31.13,33.13,140000,9.25925925925926,9.8162962962963,9.2237037037037,9.8162962962963,472500,0.0,1.0
1999-03-24,33.0,33.5,31.13,31.25,51644,9.77777777777778,9.92592592592593,9.2237037037037,9.25925925925926,174298.5,0.0,1.0
1999-03-25,33.75,33.75,32.88,33.13,125630,10.0,10.0,9.74222222222222,9.8162962962963,424001.25,0.0,1.0
1999-03-26,33.5,33.75,33.0,33.75,112267,9.92592592592593,10.0,9.77777777777778,10.0,378901.125,0.0,1.0
1999-03-29,32.88,33.63,32.63,33.25,82044,9.74222222222222,9.96444444444445,9.66814814814815,9.85185185185185,276898.5,0.0,1.0
1999-03-30,32.38,33.06,32.38,32.88,84444,9.59407407407407,9.79555555555556,9.59407407407407,9.74222222222222,284998.5,0.0,1.0
1999-03-31,29.81,32.88,29.75,32.75,133185,8.83259259259259,9.74222222222222,8.81481481481481,9.7037037037037,449499.375,0.0,1.0
1999-04-01,29.13,30.63,28.81,30.5,183052,8.63111111111111,9.07555555555555,8.5362962962963,9.03703703703704,617800.5,0.0,1.0
1999-04-05,29.0,29.5,28.63,29.5,97185,8.59259259259259,8.74074074074074,8.48296296296296,8.74074074074074,327999.375,0.0,1.0
1999-04-06,29.0,29.44,28.5,29.44,35378,8.59259259259259,8.72296296296296,8.44444444444444,8.72296296296296,119400.75,0.0,1.0
1999-04-07,26.69,29.13,26.0,29.13,126844,7.90814814814815,8.63111111111111,7.7037037037037,8.63111111111111,428098.5,0.0,1.0
1999-04-08,26.06,26.88,25.88,26.88,95763,7.72148148148148,7.96444444444444,7.66814814814815,7.96444444444444,323200.125,0.0,1.0
1999-04-09,27.81,28.0,26.25,26.25,74667,8.24,8.2962962962963,7.77777777777778,7.77777777777778,252001.125,0.0,1.0
1999-04-12,27.88,28.13,27.5,27.5,53778,8.26074074074074,8.33481481481481,8.14814814814815,8.14814814814815,181500.75,0.0,1.0
1999-04-13,28.0,28.25,27.75,28.25,100563,8.2962962962963,8.37037037037037,8.22222222222222,8.37037037037037,339400.125,0.0,1.0
1999-04-14,28.19,29.0,28.0,28.25,296563,8.35259259259259,8.59259259259259,8.2962962962963,8.37037037037037,1000900.125,0.0,1.0
1999-04-15,28.44,28.5,28.13,28.5,63230,8.42666666666667,8.44444444444444,8.33481481481481,8.44444444444444,213401.25,0.0,1.0
1999-04-16,28.88,29.25,28.13,28.25,16830,8.55703703703704,8.66666666666667,8.33481481481481,8.37037037037037,56801.25,0.0,1.0
1999-04-19,29.0,31.0,29.0,29.5,89067,8.59259259259259,9.18518518518519,8.59259259259259,8.74074074074074,300601.125,0.0,1.0
1999-04-20,30.0,30.44,28.75,29.13,63852,8.88888888888889,9.01925925925926,8.51851851851852,8.63111111111111,215500.5,0.0,1.0
1999-04-21,29.94,30.5,29.88,30.5,63585,8.87111111111111,9.03703703703704,8.85333333333333,9.03703703703704,214599.375,0.0,1.0
1999-04-22,29.69,30.38,29.69,30.13,52385,8.79703703703704,9.00148148148148,8.79703703703704,8.92740740740741,176799.375,0.0,1.0
1999-04-23,29.44,30.13,29.31,30.13,11230,8.72296296296296,8.92740740740741,8.68444444444444,8.92740740740741,37901.25,0.0,1.0
1999-04-26,29.44,30.0,29.13,30.0,30667,8.72296296296296,8.88888888888889,8.63111111111111,8.88888888888889,103501.125,0.0,1.0
1999-04-27,29.94,30.0,29.13,29.63,70430,8.87111111111111,8.88888888888889,8.63111111111111,8.77925925925926,237701.25,0.0,1.0
1999-04-28,29.63,30.0,29.38,29.5,14163,8.77925925925926,8.88888888888889,8.70518518518518,8.74074074074074,47800.125,0.0,1.0
1999-04-29,31.0,31.0,29.5,29.94,16563,9.18518518518519,9.18518518518519,8.74074074074074,8.87111111111111,55900.125,0.0,1.0
1999-04-30,30.75,31.5,30.56,31.13,80800,9.11111111111111,9.33333333333333,9.05481481481482,9.2237037037037,272700,0.0,1.0
1999-05-03,32.75,33.63,31.0,31.25,192178,9.7037037037037,9.96444444444445,9.18518518518519,9.25925925925926,648600.75,0.0,1.0
1999-05-04,33.75,33.75,32.63,33.38,116000,10.0,10.0,9.66814814814815,9.89037037037037,391500,0.0,1.0
1999-05-05,35.63,35.69,33.5,33.5,135378,10.557037037037,10.5748148148148,9.92592592592593,9.92592592592593,456900.750000002,0.0,1.0
1999-05-06,34.25,35.75,34.0,35.5,146252,10.1481481481481,10.5925925925926,10.0740740740741,10.5185185185185,493600.500000002,0.0,1.0
1999-05-07,35.94,36.0,33.94,34.25,204030,10.6488888888889,10.6666666666667,10.0562962962963,10.1481481481481,688601.249999999,0.0,1.0
1999-05-10,37.31,37.75,36.0,36.13,257778,11.0548148148148,11.1851851851852,10.6666666666667,10.7051851851852,870000.750000001,0.0,1.0
1999-05-11,41.0,42.5,38.25,38.25,481985,12.1481481481481,12.5925925925926,11.3333333333333,11.3333333333333,1626699.37500001,0.0,1.0
1999-05-12,39.94,41.81,39.94,41.38,221778,11.8340740740741,12.3881481481481,11.8340740740741,12.2607407407407,748500.749999998,0.0,1.0
1999-05-13,40.13,40.63,39.25,40.5,533600,11.8903703703704,12.0385185185185,11.6296296296296,12.0,1800900,0.0,1.0
1999-05-14,38.75,40.13,38.75,40.0,96178,11.4814814814815,11.8903703703704,11.4814814814815,11.8518518518519,324600.749999999,0.0,1.0
1999-05-17,39.63,39.75,38.63,39.06,128385,11.7422222222222,11.7777777777778,11.4459259259259,11.5733333333333,433299.375000001,0.0,1.0
1999-05-18,39.5,40.38,39.5,40.0,102400,11.7037037037037,11.9644444444444,11.7037037037037,11.8518518518519,345600,0.0,1.0
1999-05-19,40.13,40.25,39.5,39.5,197452,11.8903703703704,11.9259259259259,11.7037037037037,11.7037037037037,666400.499999998,0.0,1.0
1999-05-20,43.88,44.13,40.09,40.25,323467,13.0014814814815,13.0755555555556,11.8785185185185,11.9259259259259,1091701.125,0.0,1.0
1999-05-21,43.72,44.38,43.13,43.5,94400,12.9540740740741,13.1496296296296,12.7792592592593,12.8888888888889,318599.999999999,0.0,1.0
1999-05-24,42.0,43.88,41.63,43.81,134578,12.4444444444444,13.0014814814815,12.3348148148148,12.9807407407407,454200.750000002,0.0,1.0
1999-05-25,38.25,41.88,38.0,41.88,247644,11.3333333333333,12.4088888888889,11.2592592592593,12.4088888888889,835798.500000002,0.0,1.0
1999-05-26,37.56,38.88,36.38,38.56,148830,11.1288888888889,11.52,10.7792592592593,11.4251851851852,502301.25,0.0,1.0
1999-05-27,37.81,38.75,37.56,37.63,86400,11.202962962963,11.4814814814815,11.1288888888889,11.1496296296296,291599.999999999,0.0,1.0
1999-05-28,41.94,42.0,37.81,37.88,76652,12.4266666666667,12.4444444444444,11.202962962963,11.2237037037037,258700.499999999,0.0,1.0
1999-06-01,40.56,41.88,39.63,41.75,92000,12.0177777777778,12.4088888888889,11.7422222222222,12.3703703703704,310499.999999999,0.0,1.0
1999-06-02,40.88,40.88,39.25,40.53,107200,12.1125925925926,12.1125925925926,11.6296296296296,12.0088888888889,361800,0.0,1.0
1999-06-03,39.44,41.13,39.25,41.13,39200,11.6859259259259,12.1866666666667,11.6296296296296,12.1866666666667,132300,0.0,1.0
1999-06-04,39.44,40.13,39.25,40.13,34044,11.6859259259259,11.8903703703704,11.6296296296296,11.8903703703704,114898.5,0.0,1.0
1999-06-07,38.25,40.0,38.25,40.0,61185,11.3333333333333,11.8518518518519,11.3333333333333,11.8518518518519,206499.375000001,0.0,1.0
1999-06-08,38.88,39.5,38.88,39.25,171378,11.52,11.7037037037037,11.52,11.6296296296296,578400.75,0.0,1.0
1999-06-09,39.69,40.0,39.25,40.0,141600,11.76,11.8518518518519,11.6296296296296,11.8518518518519,477900,0.0,1.0
1999-06-10,40.38,40.88,39.5,40.06,79467,11.9644444444444,12.1125925925926,11.7037037037037,11.8696296296296,268201.125000001,0.0,1.0
1999-06-11,38.75,41.13,38.31,40.75,64652,11.4814814814815,12.1866666666667,11.3511111111111,12.0740740740741,218200.5,0.0,1.0
1999-06-14,39.0,39.38,38.5,39.13,210430,11.5555555555556,11.6681481481481,11.4074074074074,11.5940740740741,710201.249999997,0.0,1.0
1999-06-15,40.88,41.75,39.31,39.5,58430,12.1125925925926,12.3703703703704,11.6474074074074,11.7037037037037,197201.25,0.0,1.0
1999-06-16,40.88,41.88,40.88,41.88,46963,12.1125925925926,12.4088888888889,12.1125925925926,12.4088888888889,158500.125,0.0,1.0
1999-06-17,44.34,44.5,40.88,41.13,172830,13.1377777777778,13.1851851851852,12.1125925925926,12.1866666666667,583301.249999999,0.0,1.0
1999-06-18,46.19,46.63,44.75,44.75,834400,13.6859259259259,13.8162962962963,13.2592592592593,13.2592592592593,2816100.00000001,0.0,1.0
1999-06-21,47.38,48.31,46.5,47.75,300385,14.0385185185185,14.3140740740741,13.7777777777778,14.1481481481481,1013799.375,0.0,1.0
1999-06-22,46.13,47.63,45.25,47.25,123200,13.6681481481481,14.1125925925926,13.4074074074074,14.0,415800.000000001,0.0,1.0
1999-06-23,47.31,47.63,45.25,45.75,189778,14.0177777777778,14.1125925925926,13.4074074074074,13.5555555555556,640500.749999999,0.0,1.0
1999-06-24,47.5,48.25,46.94,47.44,125600,14.0740740740741,14.2962962962963,13.9081481481481,14.0562962962963,423899.999999999,0.0,1.0
1999-06-25,46.06,48.13,45.75,48.06,151467,13.6474074074074,14.2607407407407,13.5555555555556,14.24,511201.125,0.0,1.0
1999-06-28,44.81,46.0,43.5,46.0,130667,13.277037037037,13.6296296296296,12.8888888888889,13.6296296296296,441001.125000001,0.0,1.0
1999-06-29,45.94,46.13,45.13,45.25,55230,13.6118518518519,13.6681481481481,13.3718518518519,13.4074074074074,186401.249999999,0.0,1.0
1999-06-30,48.38,48.75,45.75,46.13,219644,14.3348148148148,14.4444444444444,13.5555555555556,13.6681481481481,741298.500000001,0.0,1.0
1999-07-01,49.84,50.38,47.75,48.38,202963,14.7674074074074,14.9274074074074,14.1481481481481,14.3348148148148,685000.125,0.0,1.0
1999-07-02,49.78,50.0,49.44,49.72,185244,14.7496296296296,14.8148148148148,14.6488888888889,14.7318518518519,625198.500000001,0.0,1.0
1999-07-06,49.5,50.0,49.25,50.0,121778,14.6666666666667,14.8148148148148,14.5925925925926,14.8148148148148,411000.749999999,0.0,1.0
1999-07-07,48.19,49.5,48.0,49.13,185452,14.2785185185185,14.6666666666667,14.2222222222222,14.557037037037,625900.500000001,0.0,1.0
1999-07-08,49.66,49.75,48.13,48.13,77067,14.7140740740741,14.7407407407407,14.2607407407407,14.2607407407407,260101.125,0.0,1.0
1999-07-09,51.38,52.0,49.81,49.88,192178,15.2237037037037,15.4074074074074,14.7585185185185,14.7792592592593,648600.75,0.0,1.0
1999-07-12,53.69,54.88,51.25,51.25,198044,15.9081481481481,16.2607407407407,15.1851851851852,15.1851851851852,668398.500000002,0.0,1.0
1999-07-13,50.81,53.88,50.5,53.88,192444,15.0548148148148,15.9644444444444,14.962962962963,15.9644444444444,649498.500000001,0.0,1.0
1999-07-14,50.06,51.0,48.75,51.0,112800,14.8325925925926,15.1111111111111,14.4444444444444,15.1111111111111,380700,0.0,1.0
1999-07-15,49.78,50.13,49.5,50.0,109067,14.7496296296296,14.8533333333333,14.6666666666667,14.8148148148148,368101.125000001,0.0,1.0
1999-07-16,48.38,49.81,47.88,49.78,131585,14.3348148148148,14.7585185185185,14.1866666666667,14.7496296296296,444099.375,0.0,1.0
1999-07-19,47.25,48.38,45.5,48.25,142578,14.0,14.3348148148148,13.4814814814815,14.2962962962963,481200.75,0.0,1.0
1999-07-20,47.0,47.25,45.63,46.75,97600,13.9259259259259,14.0,13.52,13.8518518518519,329400.000000001,0.0,1.0
1999-07-21,49.31,49.56,46.13,46.75,153363,14.6103703703704,14.6844444444444,13.6681481481481,13.8518518518519,517600.124999999,0.0,1.0
1999-07-22,47.5,49.75,47.0,49.63,41985,14.0740740740741,14.7407407407407,13.9259259259259,14.7051851851852,141699.375,0.0,1.0
1999-07-23,47.63,51.06,46.94,46.94,174785,14.1125925925926,15.1288888888889,13.9081481481481,13.9081481481481,589899.375,0.0,1.0
1999-07-26,48.31,48.88,46.88,47.63,45600,14.3140740740741,14.482962962963,13.8903703703704,14.1125925925926,153900,0.0,1.0
1999-07-27,50.56,50.56,48.31,49.06,111467,14.9807407407407,14.9807407407407,14.3140740740741,14.5362962962963,376201.125000001,0.0,1.0
1999-07-28,52.25,53.38,50.19,50.56,137244,15.4814814814815,15.8162962962963,14.8711111111111,14.9807407407407,463198.499999999,0.0,1.0
1999-07-29,52.5,53.0,49.38,50.94,135644,15.5555555555556,15.7037037037037,14.6311111111111,15.0933333333333,457798.499999999,0.0,1.0
1999-07-30,52.5,53.44,52.06,52.69,77244,15.5555555555556,15.8340740740741,15.4251851851852,15.6118518518519,260698.499999999,0.0,1.0
1999-08-02,53.0,54.0,52.56,52.81,64000,15.7037037037037,16.0,15.5733333333333,15.6474074074074,216000,0.0,1.0
1999-08-03,53.13,53.94,52.0,53.25,83585,15.7422222222222,15.9822222222222,15.4074074074074,15.7777777777778,282099.375,0.0,1.0
1999-08-04,51.06,52.81,50.75,52.81,54844,15.1288888888889,15.6474074074074,15.037037037037,15.6474074074074,185098.5,0.0,1.0
1999-08-05,50.19,51.5,49.5,51.0,108563,14.8711111111111,15.2592592592593,14.6666666666667,15.1111111111111,366400.125,0.0,1.0
1999-08-06,49.25,50.0,49.25,49.38,42785,14.5925925925926,14.8148148148148,14.5925925925926,14.6311111111111,144399.375,0.0,1.0
1999-08-09,47.28,51.5,47.25,51.5,316978,14.0088888888889,15.2592592592593,14.0,15.2592592592593,1069800.75,0.0,1.0
1999-08-10,41.13,45.75,39.5,45.25,783585,12.1866666666667,13.5555555555556,11.7037037037037,13.4074074074074,2644599.37499999,0.0,1.0
1999-08-11,43.0,44.0,41.88,41.94,226578,12.7407407407407,13.037037037037,12.4088888888889,12.4266666666667,764700.750000003,0.0,1.0
1999-08-12,44.75,45.0,42.88,43.06,53778,13.2592592592593,13.3333333333333,12.7051851851852,12.7585185185185,181500.749999999,0.0,1.0
1999-08-13,46.0,46.0,44.63,44.75,53600,13.6296296296296,13.6296296296296,13.2237037037037,13.2592592592593,180900,0.0,1.0
1999-08-16,44.5,45.75,44.5,45.75,60267,13.1851851851852,13.5555555555556,13.1851851851852,13.5555555555556,203401.125,0.0,1.0
1999-08-17,45.13,45.63,44.0,45.0,81985,13.3718518518519,13.52,13.037037037037,13.3333333333333,276699.374999999,0.0,1.0
1999-08-18,29.38,31.13,29.38,30.5,50785,13.0577777777778,13.8355555555556,13.0577777777778,13.5555555555556,114266.25,0.0,1.5
1999-08-19,29.06,30.25,29.0,29.81,98444,12.9155555555556,13.4444444444444,12.8888888888889,13.2488888888889,221498.999999999,0.0,1.0
1999-08-20,27.75,29.38,27.31,29.38,82800,12.3333333333333,13.0577777777778,12.1377777777778,13.0577777777778,186300.000000001,0.0,1.0
1999-08-23,31.5,31.69,28.0,28.0,175778,14.0,14.0844444444444,12.4444444444444,12.4444444444444,395500.5,0.0,1.0
1999-08-24,30.0,32.0,29.63,31.63,84444,13.3333333333333,14.2222222222222,13.1688888888889,14.0577777777778,189999,0.0,1.0
1999-08-25,30.94,32.25,30.0,30.31,109244,13.7511111111111,14.3333333333333,13.3333333333333,13.4711111111111,245799,0.0,1.0
1999-08-26,32.25,32.63,31.31,31.56,115244,14.3333333333333,14.5022222222222,13.9155555555556,14.0266666666667,259299.000000001,0.0,1.0
1999-08-27,30.63,32.75,30.63,32.75,70800,13.6133333333333,14.5555555555556,13.6133333333333,14.5555555555556,159300,0.0,1.0
1999-08-30,32.63,32.63,30.5,30.5,117644,14.5022222222222,14.5022222222222,13.5555555555556,13.5555555555556,264699,0.0,1.0
1999-08-31,31.19,32.88,30.5,32.56,68044,13.8622222222222,14.6133333333333,13.5555555555556,14.4711111111111,153099,0.0,1.0
1999-09-01,31.91,32.75,31.63,31.63,89244,14.1822222222222,14.5555555555556,14.0577777777778,14.0577777777778,200799,0.0,1.0
1999-09-02,30.44,31.63,29.38,31.63,173244,13.5288888888889,14.0577777777778,13.0577777777778,14.0577777777778,389799,0.0,1.0
1999-09-03,31.63,31.63,30.75,30.75,78667,14.0577777777778,14.0577777777778,13.6666666666667,13.6666666666667,177000.75,0.0,1.0
1999-09-07,31.38,32.5,31.25,31.38,116667,13.9466666666667,14.4444444444444,13.8888888888889,13.9466666666667,262500.749999999,0.0,1.0
1999-09-08,29.56,31.25,29.44,31.25,65600,13.1377777777778,13.8888888888889,13.0844444444444,13.8888888888889,147600,0.0,1.0
1999-09-09,28.75,29.69,28.0,29.44,81778,12.7777777777778,13.1955555555556,12.4444444444444,13.0844444444444,184000.5,0.0,1.0
1999-09-10,29.31,29.75,26.38,28.75,336578,13.0266666666667,13.2222222222222,11.7244444444444,12.7777777777778,757300.499999998,0.0,1.0
1999-09-13,29.88,30.69,29.0,29.88,269778,13.28,13.64,12.8888888888889,13.28,607000.5,0.0,1.0
1999-09-14,29.59,30.19,29.0,30.0,204400,13.1511111111111,13.4177777777778,12.8888888888889,13.3333333333333,459900,0.0,1.0
1999-09-15,29.63,29.88,29.25,29.75,54400,13.1688888888889,13.28,13.0,13.2222222222222,122400,0.0,1.0
1999-09-16,28.44,29.25,26.88,29.25,177644,12.64,13.0,11.9466666666667,13.0,399699,0.0,1.0
1999-09-17,29.19,29.19,28.44,28.44,220044,12.9733333333333,12.9733333333333,12.64,12.64,495099.000000001,0.0,1.0
1999-09-20,27.81,29.03,27.0,29.03,210400,12.36,12.9022222222222,12.0,12.9022222222222,473400,0.0,1.0
1999-09-21,26.88,28.0,26.38,27.13,196444,11.9466666666667,12.4444444444444,11.7244444444444,12.0577777777778,441998.999999999,0.0,1.0
1999-09-22,27.75,27.75,26.75,26.94,39067,12.3333333333333,12.3333333333333,11.8888888888889,11.9733333333333,87900.7500000002,0.0,1.0
1999-09-23,27.94,28.38,26.63,27.25,150000,12.4177777777778,12.6133333333333,11.8355555555556,12.1111111111111,337499.999999999,0.0,1.0
1999-09-24,26.56,27.94,26.38,27.94,70267,11.8044444444444,12.4177777777778,11.7244444444444,12.4177777777778,158100.750000001,0.0,1.0
1999-09-27,28.94,29.06,26.75,27.06,191644,12.8622222222222,12.9155555555556,11.8888888888889,12.0266666666667,431199.000000001,0.0,1.0
1999-09-28,27.97,28.63,27.38,28.34,166400,12.4311111111111,12.7244444444444,12.1688888888889,12.5955555555556,374400,0.0,1.0
1999-09-29,27.0,28.25,27.0,27.88,72978,12.0,12.5555555555556,12.0,12.3911111111111,164200.5,0.0,1.0
1999-09-30,27.06,27.38,26.5,27.13,176267,12.0266666666667,12.1688888888889,11.7777777777778,12.0577777777778,396600.749999999,0.0,1.0
1999-10-01,27.31,27.5,27.0,27.38,112844,12.1377777777778,12.2222222222222,12.0,12.1688888888889,253899,0.0,1.0
1999-10-04,29.38,29.88,27.19,27.19,178444,13.0577777777778,13.28,12.0844444444444,12.0844444444444,401498.999999999,0.0,1.0
1999-10-05,28.75,29.5,28.69,29.0,254578,12.7777777777778,13.1111111111111,12.7511111111111,12.8888888888889,572800.499999999,0.0,1.0
1999-10-06,30.06,30.13,28.69,28.69,52800,13.36,13.3911111111111,12.7511111111111,12.7511111111111,118800,0.0,1.0
1999-10-07,28.75,30.63,28.63,30.06,129467,12.7777777777778,13.6133333333333,12.7244444444444,13.36,291300.749999999,0.0,1.0
1999-10-08,28.19,29.0,28.19,29.0,27467,12.5288888888889,12.8888888888889,12.5288888888889,12.8888888888889,61800.7499999999,0.0,1.0
1999-10-11,29.31,29.81,28.13,28.13,16800,13.0266666666667,13.2488888888889,12.5022222222222,12.5022222222222,37799.9999999999,0.0,1.0
1999-10-12,27.13,29.75,26.88,29.75,69244,12.0577777777778,13.2222222222222,11.9466666666667,13.2222222222222,155799,0.0,1.0
1999-10-13,27.38,27.75,26.63,27.0,173067,12.1688888888889,12.3333333333333,11.8355555555556,12.0,389400.75,0.0,1.0
1999-10-14,27.44,28.13,27.38,27.38,203244,12.1955555555556,12.5022222222222,12.1688888888889,12.1688888888889,457298.999999998,0.0,1.0
1999-10-15,27.41,27.53,27.31,27.31,228000,12.1822222222222,12.2355555555556,12.1377777777778,12.1377777777778,513000.000000001,0.0,1.0
1999-10-18,26.97,27.5,26.31,27.5,87067,11.9866666666667,12.2222222222222,11.6933333333333,12.2222222222222,195900.749999999,0.0,1.0
1999-10-19,26.75,27.75,26.5,27.0,94978,11.8888888888889,12.3333333333333,11.7777777777778,12.0,213700.5,0.0,1.0
1999-10-20,25.13,27.25,24.75,27.25,300267,11.1688888888889,12.1111111111111,11.0,12.1111111111111,675600.749999999,0.0,1.0
1999-10-21,23.0,25.13,23.0,25.13,355867,10.2222222222222,11.1688888888889,10.2222222222222,11.1688888888889,800700.750000002,0.0,1.0
1999-10-22,24.13,24.69,23.25,23.25,578044,10.7244444444444,10.9733333333333,10.3333333333333,10.3333333333333,1300599.00000001,0.0,1.0
1999-10-25,22.28,24.0,22.25,24.0,316800,9.90222222222222,10.6666666666667,9.88888888888889,10.6666666666667,712800,0.0,1.0
1999-10-26,22.84,23.19,22.25,22.5,289467,10.1511111111111,10.3066666666667,9.88888888888889,10.0,651300.750000001,0.0,1.0
1999-10-27,24.44,24.63,22.5,22.88,341644,10.8622222222222,10.9466666666667,10.0,10.1688888888889,768699.000000002,0.0,1.0
1999-10-28,27.94,28.25,25.0,25.0,220000,12.4177777777778,12.5555555555556,11.1111111111111,11.1111111111111,494999.999999999,0.0,1.0
1999-10-29,27.63,28.0,27.56,27.63,113467,12.28,12.4444444444444,12.2488888888889,12.28,255300.75,0.0,1.0
1999-11-01,27.94,28.63,27.19,28.0,106400,12.4177777777778,12.7244444444444,12.0844444444444,12.4444444444444,239400,0.0,1.0
1999-11-02,26.75,27.13,26.38,26.94,80267,11.8888888888889,12.0577777777778,11.7244444444444,11.9733333333333,180600.75,0.0,1.0
1999-11-03,27.56,27.56,26.75,27.13,110044,12.2488888888889,12.2488888888889,11.8888888888889,12.0577777777778,247599,0.0,1.0
1999-11-04,28.63,28.88,27.31,27.63,201244,12.7244444444444,12.8355555555556,12.1377777777778,12.28,452799.000000002,0.0,1.0
1999-11-05,28.56,29.13,28.31,28.88,107867,12.6933333333333,12.9466666666667,12.5822222222222,12.8355555555556,242700.750000001,0.0,1.0
1999-11-08,28.63,29.25,28.56,29.0,244667,12.7244444444444,13.0,12.6933333333333,12.8888888888889,550500.750000002,0.0,1.0
1999-11-09,25.38,29.25,23.94,29.25,775644,11.28,13.0,10.64,13.0,1745199,0.0,1.0
1999-11-10,21.19,25.0,21.13,24.88,500578,9.41777777777778,11.1111111111111,9.39111111111111,11.0577777777778,1126300.5,0.0,1.0
1999-11-11,22.0,23.38,21.5,23.13,565378,9.77777777777778,10.3911111111111,9.55555555555556,10.28,1272100.5,0.0,1.0
1999-11-12,21.81,22.25,21.63,22.13,280800,9.69333333333333,9.88888888888889,9.61333333333333,9.83555555555555,631800,0.0,1.0
1999-11-15,21.06,22.5,21.0,22.38,397467,9.36,10.0,9.33333333333333,9.94666666666667,894300.75,0.0,1.0
1999-11-16,21.81,22.0,21.06,21.13,218578,9.69333333333333,9.77777777777778,9.36,9.39111111111111,491800.5,0.0,1.0
1999-11-17,19.94,21.88,19.63,21.38,454267,8.86222222222222,9.72444444444444,8.72444444444444,9.50222222222222,1022100.75,0.0,1.0
1999-11-18,20.75,21.44,20.5,21.44,186044,9.22222222222222,9.52888888888889,9.11111111111111,9.52888888888889,418599,0.0,1.0
1999-11-19,21.38,21.63,20.94,21.0,275200,9.50222222222222,9.61333333333333,9.30666666666667,9.33333333333333,619200,0.0,1.0
1999-11-22,22.13,22.75,21.5,21.5,461378,9.83555555555555,10.1111111111111,9.55555555555556,9.55555555555556,1038100.5,0.0,1.0
1999-11-23,22.38,22.88,22.0,22.69,208978,9.94666666666667,10.1688888888889,9.77777777777778,10.0844444444444,470200.5,0.0,1.0
1999-11-24,22.5,22.5,22.13,22.13,216978,10.0,10.0,9.83555555555555,9.83555555555555,488200.5,0.0,1.0
1999-11-26,23.38,23.5,22.75,23.13,61644,10.3911111111111,10.4444444444444,10.1111111111111,10.28,138699,0.0,1.0
1999-11-29,22.81,25.25,22.75,25.0,151778,10.1377777777778,11.2222222222222,10.1111111111111,11.1111111111111,341500.499999999,0.0,1.0
1999-11-30,21.0,22.88,21.0,22.81,178000,9.33333333333333,10.1688888888889,9.33333333333333,10.1377777777778,400500,0.0,1.0
1999-12-01,21.25,22.31,21.0,21.0,130800,9.44444444444444,9.91555555555555,9.33333333333333,9.33333333333333,294300,0.0,1.0
1999-12-02,21.38,22.0,21.13,21.38,111778,9.50222222222222,9.77777777777778,9.39111111111111,9.50222222222222,251500.5,0.0,1.0
1999-12-03,21.31,21.75,21.06,21.63,110044,9.47111111111111,9.66666666666667,9.36,9.61333333333333,247599,0.0,1.0
1999-12-06,20.88,21.75,20.63,21.38,122800,9.28,9.66666666666667,9.16888888888889,9.50222222222222,276300,0.0,1.0
1999-12-07,20.31,21.25,20.25,21.25,118178,9.02666666666667,9.44444444444444,9.0,9.44444444444444,265900.5,0.0,1.0
1999-12-08,19.38,20.5,19.31,20.25,330800,8.61333333333333,9.11111111111111,8.58222222222222,9.0,744300,0.0,1.0
1999-12-09,20.0,20.19,19.25,19.75,365200,8.88888888888889,8.97333333333333,8.55555555555556,8.77777777777778,821700,0.0,1.0
1999-12-10,21.69,21.69,19.94,20.0,240000,9.64,9.64,8.86222222222222,8.88888888888889,540000,0.0,1.0
1999-12-13,21.0,21.94,20.31,21.88,118844,9.33333333333333,9.75111111111111,9.02666666666667,9.72444444444444,267399,0.0,1.0
1999-12-14,20.0,21.25,20.0,21.13,74000,8.88888888888889,9.44444444444444,8.88888888888889,9.39111111111111,166500,0.0,1.0
1999-12-15,22.44,22.63,19.81,20.25,290444,9.97333333333333,10.0577777777778,8.80444444444444,9.0,653499,0.0,1.0
1999-12-16,21.25,22.75,21.0,22.31,238000,9.44444444444444,10.1111111111111,9.33333333333333,9.91555555555555,535500,0.0,1.0
1999-12-17,20.25,21.38,20.25,21.0,194978,9.0,9.50222222222222,9.0,9.33333333333333,438700.5,0.0,1.0
1999-12-20,19.38,20.5,19.13,20.25,182000,8.61333333333333,9.11111111111111,8.50222222222222,9.0,409500,0.0,1.0
1999-12-21,20.0,20.25,18.75,19.5,255600,8.88888888888889,9.0,8.33333333333333,8.66666666666667,575100,0.0,1.0
1999-12-22,19.75,20.75,19.75,20.38,203067,8.77777777777778,9.22222222222222,8.77777777777778,9.05777777777778,456900.75,0.0,1.0
1999-12-23,20.94,21.63,19.75,19.75,150978,9.30666666666667,9.61333333333333,8.77777777777778,8.77777777777778,339700.5,0.0,1.0
1999-12-27,24.69,24.75,21.63,22.5,281467,10.9733333333333,11.0,9.61333333333333,10.0,633300.750000002,0.0,1.0
1999-12-28,25.75,25.88,23.5,24.25,360444,11.4444444444444,11.5022222222222,10.4444444444444,10.7777777777778,810999.000000003,0.0,1.0
1999-12-29,24.5,25.5,23.44,25.25,41467,10.8888888888889,11.3333333333333,10.4177777777778,11.2222222222222,93300.7499999999,0.0,1.0
1999-12-30,22.88,24.94,22.75,24.06,74800,10.1688888888889,11.0844444444444,10.1111111111111,10.6933333333333,168300,0.0,1.0
1999-12-31,23.13,23.88,22.25,22.88,44444,10.28,10.6133333333333,9.88888888888889,10.1688888888889,99999,0.0,1.0
2000-01-03,22.88,23.63,22.69,23.13,153467,10.1688888888889,10.5022222222222,10.0844444444444,10.28,345300.75,0.0,1.0
2000-01-04,22.0,22.88,21.88,22.88,124978,9.77777777777778,10.1688888888889,9.72444444444444,10.1688888888889,281200.5,0.0,1.0
2000-01-05,23.88,24.36,21.88,21.88,147867,10.6133333333333,10.8266666666667,9.72444444444444,9.72444444444444,332700.750000001,0.0,1.0
2000-01-06,22.5,24.31,22.38,24.06,223644,10.0,10.8044444444444,9.94666666666667,10.6933333333333,503199,0.0,1.0
2000-01-07,24.56,25.0,22.69,22.69,140844,10.9155555555556,11.1111111111111,10.0844444444444,10.0844444444444,316898.999999999,0.0,1.0
2000-01-10,22.47,25.0,22.47,24.5,391067,9.98666666666667,11.1111111111111,9.98666666666667,10.8888888888889,879900.75,0.0,1.0
2000-01-11,20.22,22.63,20.06,22.63,342444,8.98666666666667,10.0577777777778,8.91555555555555,10.0577777777778,770499,0.0,1.0
2000-01-12,19.88,20.31,19.5,20.25,536267,8.83555555555555,9.02666666666667,8.66666666666667,9.0,1206600.75,0.0,1.0
2000-01-13,20.94,20.94,20.0,20.13,547778,9.30666666666667,9.30666666666667,8.88888888888889,8.94666666666667,1232500.5,0.0,1.0
2000-01-14,20.81,21.25,20.13,21.25,394044,9.24888888888889,9.44444444444444,8.94666666666667,9.44444444444444,886599,0.0,1.0
2000-01-18,21.47,21.5,20.75,20.97,296844,9.54222222222222,9.55555555555556,9.22222222222222,9.32,667899,0.0,1.0
2000-01-19,20.94,21.5,20.88,21.47,277467,9.30666666666667,9.55555555555556,9.28,9.54222222222222,624300.75,0.0,1.0
2000-01-20,20.44,21.28,20.44,20.88,90000,9.08444444444445,9.45777777777778,9.08444444444445,9.28,202500,0.0,1.0
2000-01-21,19.88,20.34,19.88,20.31,161244,8.83555555555555,9.04,8.83555555555555,9.02666666666667,362799,0.0,1.0
2000-01-24,19.44,20.0,19.25,19.88,563778,8.64,8.88888888888889,8.55555555555556,8.83555555555555,1268500.5,0.0,1.0
2000-01-25,19.56,19.75,19.13,19.25,273378,8.69333333333333,8.77777777777778,8.50222222222222,8.55555555555556,615100.5,0.0,1.0
2000-01-26,19.25,19.56,18.94,19.56,130978,8.55555555555556,8.69333333333333,8.41777777777778,8.69333333333333,294700.5,0.0,1.0
2000-01-27,18.38,19.38,18.0,19.25,274178,8.16888888888889,8.61333333333333,8.0,8.55555555555556,616900.5,0.0,1.0
2000-01-28,18.38,18.5,17.0,18.25,390178,8.16888888888889,8.22222222222222,7.55555555555556,8.11111111111111,877900.5,0.0,1.0
2000-01-31,19.44,19.44,18.0,19.0,100000,8.64,8.64,8.0,8.44444444444444,225000,0.0,1.0
2000-02-01,18.41,19.44,18.25,19.0,152578,8.18222222222222,8.64,8.11111111111111,8.44444444444444,343300.5,0.0,1.0
2000-02-02,16.0,19.44,15.88,19.41,1110978,7.11111111111111,8.64,7.05777777777778,8.62666666666667,2499700.5,0.0,1.0
2000-02-03,18.13,18.38,16.5,17.25,763067,8.05777777777778,8.16888888888889,7.33333333333333,7.66666666666667,1716900.75,0.0,1.0
2000-02-04,17.75,18.25,17.5,18.06,386400,7.88888888888889,8.11111111111111,7.77777777777778,8.02666666666667,869400,0.0,1.0
2000-02-07,18.06,18.31,17.38,17.88,166400,8.02666666666667,8.13777777777778,7.72444444444444,7.94666666666667,374400,0.0,1.0
2000-02-08,17.75,19.0,17.38,18.38,282267,7.88888888888889,8.44444444444444,7.72444444444444,8.16888888888889,635100.75,0.0,1.0
2000-02-09,16.38,18.13,16.25,17.5,407600,7.28,8.05777777777778,7.22222222222222,7.77777777777778,917100,0.0,1.0
2000-02-10,19.5,19.5,16.25,17.0,294844,8.66666666666667,8.66666666666667,7.22222222222222,7.55555555555556,663399,0.0,1.0
2000-02-11,18.75,18.88,17.5,18.5,514178,8.33333333333333,8.39111111111111,7.77777777777778,8.22222222222222,1156900.5,0.0,1.0
2000-02-14,20.44,20.63,18.56,18.56,223467,9.08444444444445,9.16888888888889,8.24888888888889,8.24888888888889,502800.75,0.0,1.0
2000-02-15,19.75,20.94,18.81,20.69,204667,8.77777777777778,9.30666666666667,8.36,9.19555555555556,460500.75,0.0,1.0
2000-02-16,18.0,20.03,18.0,20.0,163378,8.0,8.90222222222222,8.0,8.88888888888889,367600.5,0.0,1.0
2000-02-17,18.94,19.25,18.44,19.0,274267,8.41777777777778,8.55555555555556,8.19555555555556,8.44444444444444,617100.75,0.0,1.0
2000-02-18,18.25,18.94,17.94,18.88,151067,8.11111111111111,8.41777777777778,7.97333333333333,8.39111111111111,339900.75,0.0,1.0
2000-02-22,20.5,21.5,19.75,20.0,857200,9.11111111111111,9.55555555555556,8.77777777777778,8.88888888888889,1928700,0.0,1.0
2000-02-23,20.63,20.69,20.0,20.31,166267,9.16888888888889,9.19555555555556,8.88888888888889,9.02666666666667,374100.75,0.0,1.0
2000-02-24,21.56,21.63,20.38,20.38,249378,9.58222222222222,9.61333333333333,9.05777777777778,9.05777777777778,561100.5,0.0,1.0
2000-02-25,22.25,22.38,21.25,21.63,195600,9.88888888888889,9.94666666666667,9.44444444444444,9.61333333333333,440100,0.0,1.0
2000-02-28,22.88,23.0,22.13,22.25,134800,10.1688888888889,10.2222222222222,9.83555555555555,9.88888888888889,303300,0.0,1.0
2000-02-29,22.69,23.25,22.5,23.13,216267,10.0844444444444,10.3333333333333,10.0,10.28,486600.750000002,0.0,1.0
2000-03-01,22.53,22.81,22.5,22.69,230978,10.0133333333333,10.1377777777778,10.0,10.0844444444444,519700.500000002,0.0,1.0
2000-03-02,22.44,22.81,22.25,22.56,333467,9.97333333333333,10.1377777777778,9.88888888888889,10.0266666666667,750300.75,0.0,1.0
2000-03-03,22.69,22.75,20.5,22.5,343378,10.0844444444444,10.1111111111111,9.11111111111111,10.0,772600.500000003,0.0,1.0
2000-03-06,22.0,22.13,21.44,21.69,175600,9.77777777777778,9.83555555555555,9.52888888888889,9.64,395100,0.0,1.0
2000-03-07,19.5,22.13,19.5,22.06,191867,8.66666666666667,9.83555555555555,8.66666666666667,9.80444444444444,431700.75,0.0,1.0
2000-03-08,20.25,20.25,19.5,19.63,278844,9.0,9.0,8.66666666666667,8.72444444444444,627399,0.0,1.0
2000-03-09,22.38,22.5,19.5,20.25,229067,9.94666666666667,10.0,8.66666666666667,9.0,515400.75,0.0,1.0
2000-03-10,19.88,22.44,19.88,22.25,280444,8.83555555555555,9.97333333333333,8.83555555555555,9.88888888888889,630999,0.0,1.0
2000-03-13,20.19,21.13,20.0,21.0,34578,8.97333333333333,9.39111111111111,8.88888888888889,9.33333333333333,77800.5,0.0,1.0
2000-03-14,19.63,20.13,19.5,20.0,114400,8.72444444444444,8.94666666666667,8.66666666666667,8.88888888888889,257400,0.0,1.0
2000-03-15,20.88,21.0,19.63,19.63,161067,9.28,9.33333333333333,8.72444444444444,8.72444444444444,362400.75,0.0,1.0
2000-03-16,22.94,23.0,20.56,21.19,391867,10.1955555555556,10.2222222222222,9.13777777777778,9.41777777777778,881700.749999996,0.0,1.0
2000-03-17,23.81,24.0,22.44,22.44,851778,10.5822222222222,10.6666666666667,9.97333333333333,9.97333333333333,1916500.5,0.0,1.0
2000-03-20,23.38,24.0,23.38,23.75,368400,10.3911111111111,10.6666666666667,10.3911111111111,10.5555555555556,828900.000000001,0.0,1.0
2000-03-21,23.75,23.94,23.0,23.38,98178,10.5555555555556,10.64,10.2222222222222,10.3911111111111,220900.499999999,0.0,1.0
2000-03-22,24.31,24.5,23.38,23.5,371867,10.8044444444444,10.8888888888889,10.3911111111111,10.4444444444444,836700.750000003,0.0,1.0
2000-03-23,24.5,25.0,23.75,24.5,153067,10.8888888888889,11.1111111111111,10.5555555555556,10.8888888888889,344400.75,0.0,1.0
2000-03-24,24.75,26.75,23.87,24.0,229067,11.0,11.8888888888889,10.6088888888889,10.6666666666667,515400.75,0.0,1.0
2000-03-27,25.0,26.06,25.0,25.38,171644,11.1111111111111,11.5822222222222,11.1111111111111,11.28,386199,0.0,1.0
2000-03-28,23.63,25.38,23.5,25.38,69200,10.5022222222222,11.28,10.4444444444444,11.28,155700,0.0,1.0
2000-03-29,24.94,25.69,24.0,24.0,113378,11.0844444444444,11.4177777777778,10.6666666666667,10.6666666666667,255100.500000001,0.0,1.0
2000-03-30,24.63,25.0,24.06,24.44,120044,10.9466666666667,11.1111111111111,10.6933333333333,10.8622222222222,270098.999999999,0.0,1.0
2000-03-31,23.44,24.72,23.0,24.72,151644,10.4177777777778,10.9866666666667,10.2222222222222,10.9866666666667,341198.999999999,0.0,1.0
2000-04-03,24.69,24.75,23.38,23.5,131467,10.9733333333333,11.0,10.3911111111111,10.4444444444444,295800.750000001,0.0,1.0
2000-04-04,23.75,24.5,22.63,24.38,80978,10.5555555555556,10.8888888888889,10.0577777777778,10.8355555555556,182200.499999999,0.0,1.0
2000-04-05,24.0,24.38,22.63,23.06,33600,10.6666666666667,10.8355555555556,10.0577777777778,10.2488888888889,75599.9999999998,0.0,1.0
2000-04-06,24.44,24.56,23.0,24.5,21644,10.8622222222222,10.9155555555556,10.2222222222222,10.8888888888889,48699.0000000001,0.0,1.0
2000-04-07,25.0,25.0,24.13,24.63,100178,11.1111111111111,11.1111111111111,10.7244444444444,10.9466666666667,225400.5,0.0,1.0
2000-04-10,23.63,25.13,23.13,25.0,154800,10.5022222222222,11.1688888888889,10.28,11.1111111111111,348300.000000001,0.0,1.0
2000-04-11,24.97,25.0,22.75,23.69,104844,11.0977777777778,11.1111111111111,10.1111111111111,10.5288888888889,235899,0.0,1.0
2000-04-12,24.0,25.0,23.38,25.0,119467,10.6666666666667,11.1111111111111,10.3911111111111,11.1111111111111,268800.749999999,0.0,1.0
2000-04-13,22.44,24.25,22.0,23.5,54978,9.97333333333333,10.7777777777778,9.77777777777778,10.4444444444444,123700.5,0.0,1.0
2000-04-14,20.88,22.5,19.38,22.06,88000,9.28,10.0,8.61333333333333,9.80444444444444,198000,0.0,1.0
2000-04-17,22.13,22.5,20.31,20.31,188444,9.83555555555555,10.0,9.02666666666667,9.02666666666667,423999,0.0,1.0
2000-04-18,22.5,23.88,20.13,21.25,257244,10.0,10.6133333333333,8.94666666666667,9.44444444444444,578799,0.0,1.0
2000-04-19,23.0,23.48,22.31,22.31,91467,10.2222222222222,10.4355555555556,9.91555555555555,9.91555555555555,205800.75,0.0,1.0
2000-04-20,22.44,23.0,21.88,23.0,35644,9.97333333333333,10.2222222222222,9.72444444444444,10.2222222222222,80199,0.0,1.0
2000-04-24,22.25,22.5,21.0,22.5,35378,9.88888888888889,10.0,9.33333333333333,10.0,79600.5,0.0,1.0
2000-04-25,22.06,22.38,21.81,22.0,127867,9.80444444444444,9.94666666666667,9.69333333333333,9.77777777777778,287700.75,0.0,1.0
2000-04-26,21.88,22.98,21.56,22.0,22000,9.72444444444444,10.2133333333333,9.58222222222222,9.77777777777778,49500,0.0,1.0
2000-04-27,21.13,22.13,20.0,21.41,151778,9.39111111111111,9.83555555555555,8.88888888888889,9.51555555555556,341500.5,0.0,1.0
2000-04-28,20.75,21.19,20.06,21.13,98178,9.22222222222222,9.41777777777778,8.91555555555555,9.39111111111111,220900.5,0.0,1.0
2000-05-01,20.44,21.11,20.31,20.78,66178,9.08444444444445,9.38222222222222,9.02666666666667,9.23555555555556,148900.5,0.0,1.0
2000-05-02,19.44,20.94,19.25,20.88,208800,8.64,9.30666666666667,8.55555555555556,9.28,469800,0.0,1.0
2000-05-03,19.13,19.69,18.88,19.69,332000,8.50222222222222,8.75111111111111,8.39111111111111,8.75111111111111,747000,0.0,1.0
2000-05-04,19.31,19.63,18.75,18.75,302178,8.58222222222222,8.72444444444444,8.33333333333333,8.33333333333333,679900.5,0.0,1.0
2000-05-05,19.81,20.0,19.25,19.31,306267,8.80444444444444,8.88888888888889,8.55555555555556,8.58222222222222,689100.75,0.0,1.0
2000-05-08,20.63,21.63,19.78,19.81,314267,9.16888888888889,9.61333333333333,8.79111111111111,8.80444444444444,707100.75,0.0,1.0
2000-05-09,18.75,20.75,18.63,20.44,915867,8.33333333333333,9.22222222222222,8.28,9.08444444444445,2060700.75,0.0,1.0
2000-05-10,17.06,18.5,16.94,18.47,544178,7.58222222222222,8.22222222222222,7.52888888888889,8.20888888888889,1224400.5,0.0,1.0
2000-05-11,17.81,17.81,17.0,17.25,512578,7.91555555555555,7.91555555555555,7.55555555555556,7.66666666666667,1153300.5,0.0,1.0
2000-05-12,17.88,18.19,17.75,18.0,125600,7.94666666666667,8.08444444444445,7.88888888888889,8.0,282600,0.0,1.0
2000-05-15,19.69,19.75,17.5,18.0,116844,8.75111111111111,8.77777777777778,7.77777777777778,8.0,262899,0.0,1.0
2000-05-16,20.0,20.19,19.44,19.5,104578,8.88888888888889,8.97333333333333,8.64,8.66666666666667,235300.5,0.0,1.0
2000-05-17,19.81,20.13,19.81,19.88,66667,8.80444444444444,8.94666666666667,8.80444444444444,8.83555555555555,150000.75,0.0,1.0
2000-05-18,19.38,20.0,19.38,20.0,65778,8.61333333333333,8.88888888888889,8.61333333333333,8.88888888888889,148000.5,0.0,1.0
2000-05-19,19.81,19.81,19.38,19.63,63600,8.80444444444444,8.80444444444444,8.61333333333333,8.72444444444444,143100,0.0,1.0
2000-05-22,19.25,20.0,18.81,19.75,86800,8.55555555555556,8.88888888888889,8.36,8.77777777777778,195300,0.0,1.0
2000-05-23,20.13,20.56,19.0,19.0,165067,8.94666666666667,9.13777777777778,8.44444444444444,8.44444444444444,371400.75,0.0,1.0
2000-05-24,19.88,20.38,19.38,20.13,90578,8.83555555555555,9.05777777777778,8.61333333333333,8.94666666666667,203800.5,0.0,1.0
2000-05-25,19.25,19.88,18.75,19.88,82000,8.55555555555556,8.83555555555555,8.33333333333333,8.83555555555555,184500,0.0,1.0
2000-05-26,19.38,19.5,19.19,19.5,139778,8.61333333333333,8.66666666666667,8.52888888888889,8.66666666666667,314500.5,0.0,1.0
2000-05-30,20.25,20.25,19.31,19.59,134044,9.0,9.0,8.58222222222222,8.70666666666667,301599,0.0,1.0
2000-05-31,20.38,20.69,19.97,20.0,114044,9.05777777777778,9.19555555555556,8.87555555555556,8.88888888888889,256599,0.0,1.0
2000-06-01,19.44,20.13,19.44,20.13,58578,8.64,8.94666666666667,8.64,8.94666666666667,131800.5,0.0,1.0
2000-06-02,20.19,20.25,19.63,19.63,103600,8.97333333333333,9.0,8.72444444444444,8.72444444444444,233100,0.0,1.0
2000-06-05,19.94,20.75,19.88,20.03,104000,8.86222222222222,9.22222222222222,8.83555555555555,8.90222222222222,234000,0.0,1.0
2000-06-06,20.88,21.31,20.31,20.5,91467,9.28,9.47111111111111,9.02666666666667,9.11111111111111,205800.75,0.0,1.0
2000-06-07,19.75,20.88,19.63,20.88,45467,8.77777777777778,9.28,8.72444444444444,9.28,102300.75,0.0,1.0
2000-06-08,20.13,20.5,19.5,20.44,68800,8.94666666666667,9.11111111111111,8.66666666666667,9.08444444444445,154800,0.0,1.0
2000-06-09,20.13,20.13,19.88,20.0,38044,8.94666666666667,8.94666666666667,8.83555555555555,8.88888888888889,85599,0.0,1.0
2000-06-12,18.63,20.19,18.56,19.75,88667,8.28,8.97333333333333,8.24888888888889,8.77777777777778,199500.75,0.0,1.0
2000-06-13,20.13,20.19,17.72,17.88,116044,8.94666666666667,8.97333333333333,7.87555555555555,7.94666666666667,261099,0.0,1.0
2000-06-14,18.63,20.06,18.63,20.06,28800,8.28,8.91555555555555,8.28,8.91555555555555,64800,0.0,1.0
2000-06-15,19.63,19.63,19.0,19.13,99378,8.72444444444444,8.72444444444444,8.44444444444444,8.50222222222222,223600.5,0.0,1.0
2000-06-16,19.0,19.69,18.75,19.66,202178,8.44444444444444,8.75111111111111,8.33333333333333,8.73777777777778,454900.5,0.0,1.0
2000-06-19,18.56,19.25,18.5,18.88,139867,8.24888888888889,8.55555555555556,8.22222222222222,8.39111111111111,314700.75,0.0,1.0
2000-06-20,17.88,18.69,17.63,18.38,125644,7.94666666666667,8.30666666666667,7.83555555555555,8.16888888888889,282699,0.0,1.0
2000-06-21,17.06,18.0,16.63,18.0,159244,7.58222222222222,8.0,7.39111111111111,8.0,358299,0.0,1.0
2000-06-22,17.0,17.56,16.94,17.25,266800,7.55555555555556,7.80444444444444,7.52888888888889,7.66666666666667,600300,0.0,1.0
2000-06-23,17.44,18.0,16.94,17.25,56178,7.75111111111111,8.0,7.52888888888889,7.66666666666667,126400.5,0.0,1.0
2000-06-26,17.63,18.53,17.0,17.0,84844,7.83555555555555,8.23555555555556,7.55555555555556,7.55555555555556,190899,0.0,1.0
2000-06-27,17.5,18.0,17.38,18.0,72400,7.77777777777778,8.0,7.72444444444444,8.0,162900,0.0,1.0
2000-06-28,18.88,19.0,17.44,17.47,115067,8.39111111111111,8.44444444444444,7.75111111111111,7.76444444444444,258900.75,0.0,1.0
2000-06-29,19.19,19.19,18.63,18.94,71200,8.52888888888889,8.52888888888889,8.28,8.41777777777778,160200,0.0,1.0
2000-06-30,19.44,19.5,18.31,19.19,140578,8.64,8.66666666666667,8.13777777777778,8.52888888888889,316300.5,0.0,1.0
2000-07-03,18.88,19.31,17.81,18.44,68178,8.39111111111111,8.58222222222222,7.91555555555555,8.19555555555556,153400.5,0.0,1.0
2000-07-05,17.69,18.88,17.5,18.31,93067,7.86222222222222,8.39111111111111,7.77777777777778,8.13777777777778,209400.75,0.0,1.0
2000-07-06,19.88,20.0,18.5,18.75,160578,8.83555555555555,8.88888888888889,8.22222222222222,8.33333333333333,361300.5,0.0,1.0
2000-07-07,19.63,20.0,19.0,19.88,52578,8.72444444444444,8.88888888888889,8.44444444444444,8.83555555555555,118300.5,0.0,1.0
2000-07-10,19.5,19.5,19.19,19.44,211244,8.66666666666667,8.66666666666667,8.52888888888889,8.64,475299,0.0,1.0
2000-07-11,18.88,19.63,18.75,19.5,100800,8.39111111111111,8.72444444444444,8.33333333333333,8.66666666666667,226800,0.0,1.0
2000-07-12,19.0,19.13,18.44,18.5,77778,8.44444444444444,8.50222222222222,8.19555555555556,8.22222222222222,175000.5,0.0,1.0
2000-07-13,18.88,19.17,18.75,19.0,35644,8.39111111111111,8.52,8.33333333333333,8.44444444444444,80199,0.0,1.0
2000-07-14,18.38,19.13,18.31,19.06,38267,8.16888888888889,8.50222222222222,8.13777777777778,8.47111111111111,86100.75,0.0,1.0
2000-07-17,18.94,19.44,18.75,18.84,159467,8.41777777777778,8.64,8.33333333333333,8.37333333333333,358800.75,0.0,1.0
2000-07-18,18.44,19.25,18.25,19.0,42178,8.19555555555556,8.55555555555556,8.11111111111111,8.44444444444444,94900.5,0.0,1.0
2000-07-19,18.0,18.63,18.0,18.63,120800,8.0,8.28,8.0,8.28,271800,0.0,1.0
2000-07-20,18.06,18.38,17.88,18.38,39867,8.02666666666667,8.16888888888889,7.94666666666667,8.16888888888889,89700.7499999999,0.0,1.0
2000-07-21,17.13,18.31,17.13,18.06,64044,7.61333333333333,8.13777777777778,7.61333333333333,8.02666666666667,144099,0.0,1.0
2000-07-24,17.56,18.13,17.25,17.63,141200,7.80444444444444,8.05777777777778,7.66666666666667,7.83555555555555,317700,0.0,1.0
2000-07-25,17.0,17.63,16.31,17.56,288044,7.55555555555556,7.83555555555555,7.24888888888889,7.80444444444444,648099,0.0,1.0
2000-07-26,17.5,18.56,16.75,16.75,108800,7.77777777777778,8.24888888888889,7.44444444444444,7.44444444444444,244800,0.0,1.0
2000-07-27,17.56,18.0,17.0,17.25,142400,7.80444444444444,8.0,7.55555555555556,7.66666666666667,320400,0.0,1.0
2000-07-28,17.13,17.75,17.0,17.44,56667,7.61333333333333,7.88888888888889,7.55555555555556,7.75111111111111,127500.75,0.0,1.0
2000-07-31,18.25,18.25,17.0,17.25,100400,8.11111111111111,8.11111111111111,7.55555555555556,7.66666666666667,225900,0.0,1.0
2000-08-01,17.19,18.0,17.0,18.0,136178,7.64,8.0,7.55555555555556,8.0,306400.5,0.0,1.0
2000-08-02,17.06,17.88,16.63,17.19,45244,7.58222222222222,7.94666666666667,7.39111111111111,7.64,101799,0.0,1.0
2000-08-03,17.88,18.25,17.0,17.0,178844,7.94666666666667,8.11111111111111,7.55555555555556,7.55555555555556,402399,0.0,1.0
2000-08-04,18.38,18.44,17.88,17.88,70267,8.16888888888889,8.19555555555556,7.94666666666667,7.94666666666667,158100.75,0.0,1.0
2000-08-07,18.25,18.5,17.88,18.22,354978,8.11111111111111,8.22222222222222,7.94666666666667,8.09777777777778,798700.5,0.0,1.0
2000-08-08,20.0,20.5,18.94,18.94,456800,8.88888888888889,9.11111111111111,8.41777777777778,8.41777777777778,1027800,0.0,1.0
2000-08-09,20.0,20.25,19.75,20.0,239467,8.88888888888889,9.0,8.77777777777778,8.88888888888889,538800.75,0.0,1.0
2000-08-10,19.25,19.75,19.13,19.75,77867,8.55555555555556,8.77777777777778,8.50222222222222,8.77777777777778,175200.75,0.0,1.0
2000-08-11,19.63,19.69,18.5,18.94,66844,8.72444444444444,8.75111111111111,8.22222222222222,8.41777777777778,150399,0.0,1.0
2000-08-14,18.88,19.75,18.75,19.63,205067,8.39111111111111,8.77777777777778,8.33333333333333,8.72444444444444,461400.75,0.0,1.0
2000-08-15,18.31,19.0,18.31,18.75,138844,8.13777777777778,8.44444444444444,8.13777777777778,8.33333333333333,312399,0.0,1.0
2000-08-16,18.25,18.44,18.25,18.34,167378,8.11111111111111,8.19555555555556,8.11111111111111,8.15111111111111,376600.5,0.0,1.0
2000-08-17,18.25,18.31,18.0,18.19,71200,8.11111111111111,8.13777777777778,8.0,8.08444444444445,160200,0.0,1.0
2000-08-18,18.31,18.56,18.19,18.25,154400,8.13777777777778,8.24888888888889,8.08444444444445,8.11111111111111,347400,0.0,1.0
2000-08-21,18.5,18.56,18.25,18.31,199378,8.22222222222222,8.24888888888889,8.11111111111111,8.13777777777778,448600.5,0.0,1.0
2000-08-22,18.06,18.63,18.0,18.63,196444,8.02666666666667,8.28,8.0,8.28,441999,0.0,1.0
2000-08-23,18.06,18.38,17.95,18.25,97644,8.02666666666667,8.16888888888889,7.97777777777778,8.11111111111111,219699,0.0,1.0
2000-08-24,18.0,18.13,17.25,18.06,110800,8.0,8.05777777777778,7.66666666666667,8.02666666666667,249300,0.0,1.0
2000-08-25,17.25,18.13,17.25,18.13,99778,7.66666666666667,8.05777777777778,7.66666666666667,8.05777777777778,224500.5,0.0,1.0
2000-08-28,17.44,17.94,17.28,17.28,282000,7.75111111111111,7.97333333333333,7.68,7.68,634500,0.0,1.0
2000-08-29,17.44,17.75,17.44,17.75,132178,7.75111111111111,7.88888888888889,7.75111111111111,7.88888888888889,297400.5,0.0,1.0
2000-08-30,17.5,17.63,17.38,17.63,98578,7.77777777777778,7.83555555555555,7.72444444444444,7.83555555555555,221800.5,0.0,1.0
2000-08-31,17.44,17.63,17.25,17.53,197600,7.75111111111111,7.83555555555555,7.66666666666667,7.79111111111111,444600,0.0,1.0
2000-09-01,17.25,17.75,17.13,17.19,170844,7.66666666666667,7.88888888888889,7.61333333333333,7.64,384399,0.0,1.0
2000-09-05,16.94,17.38,16.75,17.38,180578,7.52888888888889,7.72444444444444,7.44444444444444,7.72444444444444,406300.5,0.0,1.0
2000-09-06,16.88,17.06,16.88,17.0,85200,7.50222222222222,7.58222222222222,7.50222222222222,7.55555555555556,191700,0.0,1.0
2000-09-07,16.94,17.13,16.88,16.94,52267,7.52888888888889,7.61333333333333,7.50222222222222,7.52888888888889,117600.75,0.0,1.0
2000-09-08,16.25,17.13,15.88,17.13,362178,7.22222222222222,7.61333333333333,7.05777777777778,7.61333333333333,814900.5,0.0,1.0
2000-09-11,15.81,16.5,15.63,16.44,378267,7.02666666666667,7.33333333333333,6.94666666666667,7.30666666666667,851100.75,0.0,1.0
2000-09-12,16.13,16.5,15.94,15.94,285378,7.16888888888889,7.33333333333333,7.08444444444444,7.08444444444444,642100.5,0.0,1.0
2000-09-13,16.38,16.38,16.0,16.19,263600,7.28,7.28,7.11111111111111,7.19555555555556,593100,0.0,1.0
2000-09-14,17.06,17.19,16.41,16.44,111778,7.58222222222222,7.64,7.29333333333333,7.30666666666667,251500.5,0.0,1.0
2000-09-15,16.7,17.69,16.5,17.13,145600,7.42222222222222,7.86222222222222,7.33333333333333,7.61333333333333,327600,0.0,1.0
2000-09-18,16.75,17.09,16.63,17.09,131644,7.44444444444444,7.59555555555556,7.39111111111111,7.59555555555556,296199,0.0,1.0
2000-09-19,12.0,13.25,12.0,13.0,1822578,5.33333333333333,5.88888888888889,5.33333333333333,5.77777777777778,4100800.5,0.0,1.0
2000-09-20,12.13,12.38,11.56,12.25,1573644,5.39111111111111,5.50222222222222,5.13777777777778,5.44444444444444,3540699,0.0,1.0
2000-09-21,12.75,12.75,12.0,12.06,700178,5.66666666666667,5.66666666666667,5.33333333333333,5.36,1575400.5,0.0,1.0
2000-09-22,12.63,12.75,12.38,12.44,608844,5.61333333333333,5.66666666666667,5.50222222222222,5.52888888888889,1369899,0.0,1.0
2000-09-25,13.31,13.75,12.97,12.97,847867,5.91555555555556,6.11111111111111,5.76444444444444,5.76444444444444,1907700.75,0.0,1.0
2000-09-26,14.13,14.38,13.06,13.38,1236667,6.28,6.39111111111111,5.80444444444444,5.94666666666667,2782500.75,0.0,1.0
2000-09-27,13.63,14.19,13.5,13.97,1561467,6.05777777777778,6.30666666666667,6.0,6.20888888888889,3513300.75,0.0,1.0
2000-09-28,13.5,13.66,13.13,13.66,157600,6.0,6.07111111111111,5.83555555555556,6.07111111111111,354600,0.0,1.0
2000-09-29,13.31,13.88,13.0,13.44,343244,5.91555555555556,6.16888888888889,5.77777777777778,5.97333333333333,772298.999999999,0.0,1.0
2000-10-02,12.63,13.5,12.25,13.25,170267,5.61333333333333,6.0,5.44444444444444,5.88888888888889,383100.75,0.0,1.0
2000-10-03,12.5,12.78,12.5,12.63,158844,5.55555555555556,5.68,5.55555555555556,5.61333333333333,357399,0.0,1.0
2000-10-04,12.44,12.69,12.44,12.56,164578,5.52888888888889,5.64,5.52888888888889,5.58222222222222,370300.5,0.0,1.0
2000-10-05,12.25,12.75,12.25,12.44,108578,5.44444444444444,5.66666666666667,5.44444444444444,5.52888888888889,244300.5,0.0,1.0
2000-10-06,12.13,12.5,12.13,12.25,66978,5.39111111111111,5.55555555555556,5.39111111111111,5.44444444444444,150700.5,0.0,1.0
2000-10-09,12.31,12.56,12.0,12.0,119067,5.47111111111111,5.58222222222222,5.33333333333333,5.33333333333333,267900.75,0.0,1.0
2000-10-10,11.81,12.44,11.81,12.19,122667,5.24888888888889,5.52888888888889,5.24888888888889,5.41777777777778,276000.75,0.0,1.0
2000-10-11,11.88,12.13,11.69,11.98,136578,5.28,5.39111111111111,5.19555555555556,5.32444444444444,307300.5,0.0,1.0
2000-10-12,11.88,12.25,11.63,12.25,80800,5.28,5.44444444444444,5.16888888888889,5.44444444444444,181800,0.0,1.0
2000-10-13,11.81,12.0,11.56,11.63,177244,5.24888888888889,5.33333333333333,5.13777777777778,5.16888888888889,398799,0.0,1.0
2000-10-16,11.94,12.06,11.81,11.88,65200,5.30666666666667,5.36,5.24888888888889,5.28,146700,0.0,1.0
2000-10-17,11.5,12.06,11.5,11.88,115778,5.11111111111111,5.36,5.11111111111111,5.28,260500.5,0.0,1.0
2000-10-18,11.63,11.81,10.5,11.8,124667,5.16888888888889,5.24888888888889,4.66666666666667,5.24444444444444,280500.75,0.0,1.0
2000-10-19,11.69,11.75,11.0,11.39,113600,5.19555555555556,5.22222222222222,4.88888888888889,5.06222222222222,255600,0.0,1.0
2000-10-20,12.63,13.5,11.5,11.61,276400,5.61333333333333,6.0,5.11111111111111,5.16,621900,0.0,1.0
2000-10-23,11.75,12.81,11.69,12.8,76978,5.22222222222222,5.69333333333333,5.19555555555556,5.68888888888889,173200.5,0.0,1.0
2000-10-24,11.31,12.11,11.19,12.11,155067,5.02666666666667,5.38222222222222,4.97333333333333,5.38222222222222,348900.75,0.0,1.0
2000-10-25,11.19,11.5,11.0,11.25,302578,4.97333333333333,5.11111111111111,4.88888888888889,5.0,680800.5,0.0,1.0
2000-10-26,11.19,11.25,11.06,11.25,111644,4.97333333333333,5.0,4.91555555555556,5.0,251199,0.0,1.0
2000-10-27,11.0,11.06,10.5,11.0,112844,4.88888888888889,4.91555555555556,4.66666666666667,4.88888888888889,253899,0.0,1.0
2000-10-30,11.19,11.19,10.75,10.94,311644,4.97333333333333,4.97333333333333,4.77777777777778,4.86222222222222,701199,0.0,1.0
2000-10-31,13.06,13.13,11.06,11.19,253067,5.80444444444444,5.83555555555556,4.91555555555556,4.97333333333333,569400.75,0.0,1.0
2000-11-01,14.06,14.06,12.63,12.75,316578,6.24888888888889,6.24888888888889,5.61333333333333,5.66666666666667,712300.5,0.0,1.0
2000-11-02,14.0,14.44,13.75,14.44,182978,6.22222222222222,6.41777777777778,6.11111111111111,6.41777777777778,411700.5,0.0,1.0
2000-11-03,14.06,14.13,13.81,13.81,145378,6.24888888888889,6.28,6.13777777777778,6.13777777777778,327100.5,0.0,1.0
2000-11-06,12.81,14.0,12.25,13.94,90444,5.69333333333333,6.22222222222222,5.44444444444444,6.19555555555556,203499,0.0,1.0
2000-11-07,13.44,13.44,12.88,12.88,144667,5.97333333333333,5.97333333333333,5.72444444444444,5.72444444444444,325500.75,0.0,1.0
2000-11-08,14.0,14.19,13.5,13.63,274667,6.22222222222222,6.30666666666667,6.0,6.05777777777778,618000.75,0.0,1.0
2000-11-09,14.81,15.25,14.0,14.0,516044,6.58222222222222,6.77777777777778,6.22222222222222,6.22222222222222,1161099,0.0,1.0
2000-11-10,15.88,15.94,14.81,14.88,562800,7.05777777777778,7.08444444444444,6.58222222222222,6.61333333333333,1266300,0.0,1.0
2000-11-13,15.44,15.5,14.75,15.31,199067,6.86222222222222,6.88888888888889,6.55555555555556,6.80444444444444,447900.75,0.0,1.0
2000-11-14,15.44,15.75,14.88,15.25,105644,6.86222222222222,7.0,6.61333333333333,6.77777777777778,237699,0.0,1.0
2000-11-15,14.94,15.19,14.63,15.13,216978,6.64,6.75111111111111,6.50222222222222,6.72444444444444,488200.5,0.0,1.0
2000-11-16,14.88,15.44,14.75,14.77,131644,6.61333333333333,6.86222222222222,6.55555555555556,6.56444444444444,296199,0.0,1.0
2000-11-17,15.06,15.38,14.94,15.0,66267,6.69333333333333,6.83555555555556,6.64,6.66666666666667,149100.75,0.0,1.0
2000-11-20,15.06,15.19,14.88,15.0,84667,6.69333333333333,6.75111111111111,6.61333333333333,6.66666666666667,190500.75,0.0,1.0
2000-11-21,14.94,15.25,14.94,15.06,272178,6.64,6.77777777777778,6.64,6.69333333333333,612400.5,0.0,1.0
2000-11-22,14.75,14.98,14.69,14.98,342844,6.55555555555556,6.65777777777778,6.52888888888889,6.65777777777778,771399,0.0,1.0
2000-11-24,15.0,15.0,14.63,14.69,71600,6.66666666666667,6.66666666666667,6.50222222222222,6.52888888888889,161100,0.0,1.0
2000-11-27,15.06,15.06,14.75,14.75,104400,6.69333333333333,6.69333333333333,6.55555555555556,6.55555555555556,234900,0.0,1.0
2000-11-28,14.75,15.06,14.75,15.03,269067,6.55555555555556,6.69333333333333,6.55555555555556,6.68,605400.75,0.0,1.0
2000-11-29,14.94,15.06,14.63,14.63,148000,6.64,6.69333333333333,6.50222222222222,6.50222222222222,333000,0.0,1.0
2000-11-30,14.88,15.5,14.88,14.94,597600,6.61333333333333,6.88888888888889,6.61333333333333,6.64,1344600,0.0,1.0
2000-12-01,15.0,15.13,14.5,14.89,193467,6.66666666666667,6.72444444444444,6.44444444444444,6.61777777777778,435300.75,0.0,1.0
2000-12-04,14.44,15.06,14.38,15.0,353867,6.41777777777778,6.69333333333333,6.39111111111111,6.66666666666667,796200.75,0.0,1.0
2000-12-05,14.38,14.69,14.31,14.38,299778,6.39111111111111,6.52888888888889,6.36,6.39111111111111,674500.5,0.0,1.0
2000-12-06,14.75,15.13,14.38,14.38,241644,6.55555555555556,6.72444444444444,6.39111111111111,6.39111111111111,543699,0.0,1.0
2000-12-07,15.06,15.31,14.75,14.75,517467,6.69333333333333,6.80444444444444,6.55555555555556,6.55555555555556,1164300.75,0.0,1.0
2000-12-08,15.81,15.81,15.06,15.25,53644,7.02666666666667,7.02666666666667,6.69333333333333,6.77777777777778,120699,0.0,1.0
2000-12-11,16.38,16.38,15.38,15.75,240267,7.28,7.28,6.83555555555556,7.0,540600.75,0.0,1.0
2000-12-12,16.13,16.44,15.88,16.44,88400,7.16888888888889,7.30666666666667,7.05777777777778,7.30666666666667,198900,0.0,1.0
2000-12-13,15.44,16.06,15.19,16.0,230844,6.86222222222222,7.13777777777778,6.75111111111111,7.11111111111111,519399,0.0,1.0
2000-12-14,15.63,16.13,15.13,15.25,220667,6.94666666666667,7.16888888888889,6.72444444444444,6.77777777777778,496500.75,0.0,1.0
2000-12-15,15.06,15.5,15.0,15.5,97467,6.69333333333333,6.88888888888889,6.66666666666667,6.88888888888889,219300.75,0.0,1.0
2000-12-18,15.19,15.5,15.06,15.13,88444,6.75111111111111,6.88888888888889,6.69333333333333,6.72444444444444,198999,0.0,1.0
2000-12-19,15.19,15.5,15.19,15.19,66178,6.75111111111111,6.88888888888889,6.75111111111111,6.75111111111111,148900.5,0.0,1.0
2000-12-20,15.25,15.25,14.25,15.25,242800,6.77777777777778,6.77777777777778,6.33333333333333,6.77777777777778,546300,0.0,1.0
2000-12-21,14.88,15.5,13.75,14.5,123467,6.61333333333333,6.88888888888889,6.11111111111111,6.44444444444444,277800.75,0.0,1.0
2000-12-22,15.44,15.5,14.38,14.39,178044,6.86222222222222,6.88888888888889,6.39111111111111,6.39555555555556,400599,0.0,1.0
2000-12-26,14.69,15.0,14.62,14.75,280000,6.52888888888889,6.66666666666667,6.49777777777778,6.55555555555556,630000,0.0,1.0
2000-12-27,13.56,14.88,13.0,14.64,326044,6.02666666666667,6.61333333333333,5.77777777777778,6.50666666666667,733599,0.0,1.0
2000-12-28,14.5,15.13,13.63,13.69,270578,6.44444444444444,6.72444444444444,6.05777777777778,6.08444444444444,608800.5,0.0,1.0
2000-12-29,14.48,14.5,14.25,14.31,238267,6.43555555555556,6.44444444444444,6.33333333333333,6.36,536100.75,0.0,1.0
2001-01-02,14.0,14.5,13.88,14.5,110267,6.22222222222222,6.44444444444444,6.16888888888889,6.44444444444444,248100.75,0.0,1.0
2001-01-03,15.81,16.13,13.75,13.75,179600,7.02666666666667,7.16888888888889,6.11111111111111,6.11111111111111,404100,0.0,1.0
2001-01-04,16.0,17.19,16.0,16.63,129244,7.11111111111111,7.64,7.11111111111111,7.39111111111111,290799,0.0,1.0
2001-01-05,15.63,16.0,15.19,16.0,111644,6.94666666666667,7.11111111111111,6.75111111111111,7.11111111111111,251199,0.0,1.0
2001-01-08,16.13,16.44,15.5,15.75,102978,7.16888888888889,7.30666666666667,6.88888888888889,7.0,231700.5,0.0,1.0
2001-01-09,16.25,16.38,16.06,16.38,49867,7.22222222222222,7.28,7.13777777777778,7.28,112200.75,0.0,1.0
2001-01-10,16.69,16.69,16.0,16.27,51378,7.41777777777778,7.41777777777778,7.11111111111111,7.23111111111111,115600.5,0.0,1.0
2001-01-11,16.81,17.0,16.13,16.73,105067,7.47111111111111,7.55555555555556,7.16888888888889,7.43555555555556,236400.75,0.0,1.0
2001-01-12,17.25,17.81,16.75,16.81,56978,7.66666666666667,7.91555555555555,7.44444444444444,7.47111111111111,128200.5,0.0,1.0
2001-01-16,17.31,17.31,16.75,17.0,216978,7.69333333333333,7.69333333333333,7.44444444444444,7.55555555555556,488200.5,0.0,1.0
2001-01-17,18.0,18.5,17.38,17.39,194667,8.0,8.22222222222222,7.72444444444444,7.72888888888889,438000.75,0.0,1.0
2001-01-18,17.94,18.13,17.0,18.13,182178,7.97333333333333,8.05777777777778,7.55555555555556,8.05777777777778,409900.5,0.0,1.0
2001-01-19,17.63,18.0,17.31,17.75,81200,7.83555555555555,8.0,7.69333333333333,7.88888888888889,182700,0.0,1.0
2001-01-22,17.06,17.69,17.0,17.66,87067,7.58222222222222,7.86222222222222,7.55555555555556,7.84888888888889,195900.75,0.0,1.0
2001-01-23,18.0,18.0,16.94,17.13,119067,8.0,8.0,7.52888888888889,7.61333333333333,267900.75,0.0,1.0
2001-01-24,17.81,18.31,17.0,18.0,72000,7.91555555555555,8.13777777777778,7.55555555555556,8.0,162000,0.0,1.0
2001-01-25,17.19,17.75,17.13,17.56,24267,7.64,7.88888888888889,7.61333333333333,7.80444444444444,54600.75,0.0,1.0
2001-01-26,17.38,17.38,17.0,17.36,25867,7.72444444444444,7.72444444444444,7.55555555555556,7.71555555555556,58200.75,0.0,1.0
2001-01-29,18.81,18.81,17.0,17.13,124578,8.36,8.36,7.55555555555556,7.61333333333333,280300.5,0.0,1.0
2001-01-30,18.89,19.0,18.0,18.38,106000,8.39555555555556,8.44444444444444,8.0,8.16888888888889,238500,0.0,1.0
2001-01-31,19.31,19.75,18.81,19.0,144000,8.58222222222222,8.77777777777778,8.36,8.44444444444444,324000,0.0,1.0
2001-02-01,19.75,20.0,19.19,19.25,82578,8.77777777777778,8.88888888888889,8.52888888888889,8.55555555555556,185800.5,0.0,1.0
2001-02-02,19.75,19.75,19.38,19.38,50800,8.77777777777778,8.77777777777778,8.61333333333333,8.61333333333333,114300,0.0,1.0
2001-02-05,19.5,19.75,19.44,19.69,106844,8.66666666666667,8.77777777777778,8.64,8.75111111111111,240399,0.0,1.0
2001-02-06,19.63,20.0,19.56,19.75,94444,8.72444444444444,8.88888888888889,8.69333333333333,8.77777777777778,212499,0.0,1.0
2001-02-07,19.63,20.13,19.44,19.5,62044,8.72444444444444,8.94666666666667,8.64,8.66666666666667,139599,0.0,1.0
2001-02-08,19.88,20.0,19.5,19.5,33378,8.83555555555555,8.88888888888889,8.66666666666667,8.66666666666667,75100.5,0.0,1.0
2001-02-09,19.31,20.0,19.06,19.69,62178,8.58222222222222,8.88888888888889,8.47111111111111,8.75111111111111,139900.5,0.0,1.0
2001-02-12,19.88,19.88,19.0,19.25,35378,8.83555555555555,8.83555555555555,8.44444444444444,8.55555555555556,79600.5,0.0,1.0
2001-02-13,19.75,20.0,19.31,19.56,81467,8.77777777777778,8.88888888888889,8.58222222222222,8.69333333333333,183300.75,0.0,1.0
2001-02-14,20.0,20.0,19.19,19.44,51244,8.88888888888889,8.88888888888889,8.52888888888889,8.64,115299,0.0,1.0
2001-02-15,20.19,20.19,19.69,19.94,78978,8.97333333333333,8.97333333333333,8.75111111111111,8.86222222222222,177700.5,0.0,1.0
2001-02-16,20.13,20.25,19.44,19.56,42178,8.94666666666667,9.0,8.64,8.69333333333333,94900.4999999999,0.0,1.0
2001-02-20,18.44,20.06,18.38,19.98,270400,8.19555555555556,8.91555555555555,8.16888888888889,8.88,608400,0.0,1.0
2001-02-21,18.2,19.13,17.56,18.44,249778,8.08888888888889,8.50222222222222,7.80444444444444,8.19555555555556,562000.5,0.0,1.0
2001-02-22,17.88,18.19,17.5,18.05,147467,7.94666666666667,8.08444444444445,7.77777777777778,8.02222222222222,331800.75,0.0,1.0
2001-02-23,18.5,18.5,17.56,17.69,62978,8.22222222222222,8.22222222222222,7.80444444444444,7.86222222222222,141700.5,0.0,1.0
2001-02-26,17.94,18.5,17.88,18.5,40400,7.97333333333333,8.22222222222222,7.94666666666667,8.22222222222222,90900,0.0,1.0
2001-02-27,17.91,18.5,17.69,18.5,43644,7.96,8.22222222222222,7.86222222222222,8.22222222222222,98199,0.0,1.0
2001-02-28,17.5,17.88,17.38,17.81,39644,7.77777777777778,7.94666666666667,7.72444444444444,7.91555555555555,89199,0.0,1.0
2001-03-01,17.56,17.63,17.0,17.38,62978,7.80444444444444,7.83555555555555,7.55555555555556,7.72444444444444,141700.5,0.0,1.0
2001-03-02,17.5,17.56,16.81,17.5,74444,7.77777777777778,7.80444444444444,7.47111111111111,7.77777777777778,167499,0.0,1.0
2001-03-05,17.88,18.0,17.5,17.55,40578,7.94666666666667,8.0,7.77777777777778,7.8,91300.5,0.0,1.0
2001-03-06,18.38,18.5,17.63,17.88,25067,8.16888888888889,8.22222222222222,7.83555555555555,7.94666666666667,56400.75,0.0,1.0
2001-03-07,18.19,18.55,18.0,18.38,27644,8.08444444444445,8.24444444444445,8.0,8.16888888888889,62199,0.0,1.0
2001-03-08,19.69,19.69,18.0,18.0,177600,8.75111111111111,8.75111111111111,8.0,8.0,399600,0.0,1.0
2001-03-09,20.0,20.0,19.38,19.63,128044,8.88888888888889,8.88888888888889,8.61333333333333,8.72444444444444,288099,0.0,1.0
2001-03-12,18.88,19.63,18.88,19.31,47867,8.39111111111111,8.72444444444444,8.39111111111111,8.58222222222222,107700.75,0.0,1.0
2001-03-13,18.44,18.94,18.25,18.88,67867,8.19555555555556,8.41777777777778,8.11111111111111,8.39111111111111,152700.75,0.0,1.0
2001-03-14,18.5,19.0,17.5,18.25,66400,8.22222222222222,8.44444444444444,7.77777777777778,8.11111111111111,149400,0.0,1.0
2001-03-15,18.19,18.81,18.19,18.5,51467,8.08444444444445,8.36,8.08444444444445,8.22222222222222,115800.75,0.0,1.0
2001-03-16,17.94,18.25,17.56,18.25,134800,7.97333333333333,8.11111111111111,7.80444444444444,8.11111111111111,303300,0.0,1.0
2001-03-19,17.81,17.94,17.06,17.75,32978,7.91555555555555,7.97333333333333,7.58222222222222,7.88888888888889,74200.5,0.0,1.0
2001-03-20,17.25,18.13,17.25,17.98,24667,7.66666666666667,8.05777777777778,7.66666666666667,7.99111111111111,55500.75,0.0,1.0
2001-03-21,17.31,17.88,17.0,17.88,21244,7.69333333333333,7.94666666666667,7.55555555555556,7.94666666666667,47799,0.0,1.0
2001-03-22,17.5,17.5,16.63,17.0,66667,7.77777777777778,7.77777777777778,7.39111111111111,7.55555555555556,150000.75,0.0,1.0
2001-03-23,17.25,17.5,16.75,16.77,75600,7.66666666666667,7.77777777777778,7.44444444444444,7.45333333333333,170100,0.0,1.0
2001-03-26,16.94,17.25,16.75,17.25,76178,7.52888888888889,7.66666666666667,7.44444444444444,7.66666666666667,171400.5,0.0,1.0
2001-03-27,16.88,17.25,16.75,17.25,85378,7.50222222222222,7.66666666666667,7.44444444444444,7.66666666666667,192100.5,0.0,1.0
2001-03-28,17.06,17.44,16.75,16.75,148444,7.58222222222222,7.75111111111111,7.44444444444444,7.44444444444444,333999,0.0,1.0
2001-03-29,17.0,17.44,17.0,17.0,79244,7.55555555555556,7.75111111111111,7.55555555555556,7.55555555555556,178299,0.0,1.0
2001-03-30,17.38,17.38,16.88,17.19,273200,7.72444444444444,7.72444444444444,7.50222222222222,7.64,614700,0.0,1.0
2001-04-02,17.0,17.38,16.56,17.25,46578,7.55555555555556,7.72444444444444,7.36,7.66666666666667,104800.5,0.0,1.0
2001-04-03,16.81,17.0,16.63,16.94,55778,7.47111111111111,7.55555555555556,7.39111111111111,7.52888888888889,125500.5,0.0,1.0
2001-04-04,16.69,17.0,16.63,16.94,175867,7.41777777777778,7.55555555555556,7.39111111111111,7.52888888888889,395700.75,0.0,1.0
2001-04-05,17.13,17.25,16.69,16.69,83867,7.61333333333333,7.66666666666667,7.41777777777778,7.41777777777778,188700.75,0.0,1.0
2001-04-06,16.75,17.13,16.75,17.13,84978,7.44444444444444,7.61333333333333,7.44444444444444,7.61333333333333,191200.5,0.0,1.0
2001-04-09,17.0,17.08,16.65,16.79,26578,7.55555555555556,7.59111111111111,7.4,7.46222222222222,59800.5,0.0,1.0
2001-04-10,16.61,17.07,16.51,17.05,80667,7.38222222222222,7.58666666666667,7.33777777777778,7.57777777777778,181500.75,0.0,1.0
2001-04-11,16.75,17.07,16.6,16.95,72844,7.44444444444444,7.58666666666667,7.37777777777778,7.53333333333333,163899,0.0,1.0
2001-04-12,16.8,16.87,16.51,16.8,24800,7.46666666666667,7.49777777777778,7.33777777777778,7.46666666666667,55800,0.0,1.0
2001-04-16,16.74,16.86,16.6,16.85,30044,7.44,7.49333333333333,7.37777777777778,7.48888888888889,67599,0.0,1.0
2001-04-17,16.8,16.9,16.65,16.75,113600,7.46666666666667,7.51111111111111,7.4,7.44444444444444,255600,0.0,1.0
2001-04-18,17.25,17.45,16.8,16.8,149200,7.66666666666667,7.75555555555556,7.46666666666667,7.46666666666667,335700,0.0,1.0
2001-04-19,17.01,17.3,16.8,17.24,106844,7.56,7.68888888888889,7.46666666666667,7.66222222222222,240399,0.0,1.0
2001-04-20,16.98,17.4,16.79,17.25,226800,7.54666666666667,7.73333333333333,7.46222222222222,7.66666666666667,510300,0.0,1.0
2001-04-23,17.0,17.07,16.87,16.99,122444,7.55555555555556,7.58666666666667,7.49777777777778,7.55111111111111,275499,0.0,1.0
2001-04-24,16.92,17.11,16.91,17.01,183644,7.52,7.60444444444444,7.51555555555556,7.56,413199,0.0,1.0
2001-04-25,17.05,17.1,17.0,17.1,79867,7.57777777777778,7.6,7.55555555555556,7.6,179700.75,0.0,1.0
2001-04-26,17.06,17.1,17.01,17.1,135244,7.58222222222222,7.6,7.56,7.6,304299,0.0,1.0
2001-04-27,17.9,17.93,17.05,17.17,198044,7.95555555555555,7.96888888888889,7.57777777777778,7.63111111111111,445599,0.0,1.0
2001-04-30,18.76,19.18,17.85,17.9,113778,8.33777777777778,8.52444444444444,7.93333333333333,7.95555555555555,256000.5,0.0,1.0
2001-05-01,18.83,19.04,18.6,19.0,53778,8.36888888888889,8.46222222222222,8.26666666666667,8.44444444444444,121000.5,0.0,1.0
2001-05-02,19.15,19.23,18.6,18.6,62178,8.51111111111111,8.54666666666667,8.26666666666667,8.26666666666667,139900.5,0.0,1.0
2001-05-03,19.14,19.22,18.51,18.51,25067,8.50666666666667,8.54222222222222,8.22666666666667,8.22666666666667,56400.75,0.0,1.0
2001-05-04,18.91,19.12,18.8,18.93,171644,8.40444444444444,8.49777777777778,8.35555555555556,8.41333333333333,386199,0.0,1.0
2001-05-07,18.81,19.14,18.81,19.13,48578,8.36,8.50666666666667,8.36,8.50222222222222,109300.5,0.0,1.0
2001-05-08,19.3,19.3,18.8,18.8,35867,8.57777777777778,8.57777777777778,8.35555555555556,8.35555555555556,80700.75,0.0,1.0
2001-05-09,19.5,19.59,19.06,19.15,39067,8.66666666666667,8.70666666666667,8.47111111111111,8.51111111111111,87900.75,0.0,1.0
2001-05-10,19.15,19.59,19.04,19.5,41378,8.51111111111111,8.70666666666667,8.46222222222222,8.66666666666667,93100.5,0.0,1.0
2001-05-11,19.37,19.4,19.08,19.15,16444,8.60888888888889,8.62222222222222,8.48,8.51111111111111,36999,0.0,1.0
2001-05-14,19.0,19.34,18.92,19.06,45467,8.44444444444444,8.59555555555556,8.40888888888889,8.47111111111111,102300.75,0.0,1.0
2001-05-15,21.05,21.1,19.29,19.35,302044,9.35555555555556,9.37777777777778,8.57333333333333,8.6,679599,0.0,1.0
2001-05-16,22.4,22.44,20.81,20.81,270578,9.95555555555556,9.97333333333333,9.24888888888889,9.24888888888889,608800.5,0.0,1.0
2001-05-17,22.25,22.38,22.02,22.02,129867,9.88888888888889,9.94666666666667,9.78666666666667,9.78666666666667,292200.75,0.0,1.0
2001-05-18,22.44,22.44,22.0,22.01,179467,9.97333333333333,9.97333333333333,9.77777777777778,9.78222222222222,403800.75,0.0,1.0
2001-05-21,22.42,22.49,22.1,22.1,36844,9.96444444444445,9.99555555555555,9.82222222222222,9.82222222222222,82899,0.0,1.0
2001-05-22,22.19,22.5,22.15,22.38,48800,9.86222222222222,10.0,9.84444444444444,9.94666666666667,109800,0.0,1.0
2001-05-23,22.47,22.5,22.15,22.15,54844,9.98666666666667,10.0,9.84444444444444,9.84444444444444,123399,0.0,1.0
2001-05-24,23.35,23.35,22.19,22.36,276800,10.3777777777778,10.3777777777778,9.86222222222222,9.93777777777778,622799.999999999,0.0,1.0
2001-05-25,22.7,23.21,22.44,23.2,82667,10.0888888888889,10.3155555555556,9.97333333333333,10.3111111111111,186000.75,0.0,1.0
2001-05-29,22.55,22.9,22.19,22.67,224800,10.0222222222222,10.1777777777778,9.86222222222222,10.0755555555556,505800.000000001,0.0,1.0
2001-05-30,22.25,22.3,22.0,22.15,515867,9.88888888888889,9.91111111111111,9.77777777777778,9.84444444444444,1160700.75,0.0,1.0
2001-05-31,22.35,22.45,21.89,21.9,283067,9.93333333333333,9.97777777777778,9.72888888888889,9.73333333333333,636900.75,0.0,1.0
2001-06-01,22.6,22.98,22.15,22.15,266044,10.0444444444444,10.2133333333333,9.84444444444444,9.84444444444444,598599.000000003,0.0,1.0
2001-06-04,22.44,22.6,22.35,22.6,147378,9.97333333333333,10.0444444444444,9.93333333333333,10.0444444444444,331600.5,0.0,1.0
2001-06-05,22.8,23.0,22.5,22.54,163867,10.1333333333333,10.2222222222222,10.0,10.0177777777778,368700.750000001,0.0,1.0
2001-06-06,22.83,22.95,22.65,22.71,103467,10.1466666666667,10.2,10.0666666666667,10.0933333333333,232800.749999999,0.0,1.0
2001-06-07,23.05,23.1,22.83,22.83,51600,10.2444444444444,10.2666666666667,10.1466666666667,10.1466666666667,116100.000000001,0.0,1.0
2001-06-08,22.94,23.0,22.94,22.94,64800,10.1955555555556,10.2222222222222,10.1955555555556,10.1955555555556,145799.999999999,0.0,1.0
2001-06-11,22.94,23.2,22.94,22.94,111644,10.1955555555556,10.3111111111111,10.1955555555556,10.1955555555556,251198.999999999,0.0,1.0
2001-06-12,22.54,23.25,22.3,22.95,90978,10.0177777777778,10.3333333333333,9.91111111111111,10.2,204700.5,0.0,1.0
2001-06-13,22.44,22.99,22.28,22.5,38400,9.97333333333333,10.2177777777778,9.90222222222222,10.0,86400,0.0,1.0
2001-06-14,21.8,22.44,21.7,22.22,53600,9.68888888888889,9.97333333333333,9.64444444444444,9.87555555555556,120600,0.0,1.0
2001-06-15,21.55,22.0,21.17,21.86,296000,9.57777777777778,9.77777777777778,9.40888888888889,9.71555555555556,666000,0.0,1.0
2001-06-18,21.7,21.85,21.3,21.55,160978,9.64444444444444,9.71111111111111,9.46666666666667,9.57777777777778,362200.5,0.0,1.0
2001-06-19,22.0,22.7,21.85,21.85,97378,9.77777777777778,10.0888888888889,9.71111111111111,9.71111111111111,219100.5,0.0,1.0
2001-06-20,22.35,22.75,22.05,22.09,147467,9.93333333333333,10.1111111111111,9.8,9.81777777777778,331800.75,0.0,1.0
2001-06-21,20.01,22.61,19.65,22.33,489067,8.89333333333333,10.0488888888889,8.73333333333333,9.92444444444444,1100400.75,0.0,1.0
2001-06-22,20.14,21.3,20.0,20.55,232400,8.95111111111111,9.46666666666667,8.88888888888889,9.13333333333333,522900,0.0,1.0
2001-06-25,20.67,20.7,19.7,20.19,72667,9.18666666666667,9.2,8.75555555555555,8.97333333333333,163500.75,0.0,1.0
2001-06-26,20.09,20.65,20.09,20.65,61378,8.92888888888889,9.17777777777778,8.92888888888889,9.17777777777778,138100.5,0.0,1.0
2001-06-27,19.89,20.43,19.73,20.35,50800,8.84,9.08,8.76888888888889,9.04444444444444,114300,0.0,1.0
2001-06-28,20.53,20.6,20.08,20.19,24000,9.12444444444444,9.15555555555556,8.92444444444444,8.97333333333333,54000,0.0,1.0
2001-06-29,20.75,20.88,20.0,20.05,75644,9.22222222222222,9.28,8.88888888888889,8.91111111111111,170199,0.0,1.0
2001-07-02,20.1,20.97,18.55,20.89,108044,8.93333333333333,9.32,8.24444444444445,9.28444444444444,243099,0.0,1.0
2001-07-03,20.05,20.24,19.8,20.09,103378,8.91111111111111,8.99555555555555,8.8,8.92888888888889,232600.5,0.0,1.0
2001-07-05,19.56,19.97,19.55,19.93,30000,8.69333333333333,8.87555555555556,8.68888888888889,8.85777777777778,67500,0.0,1.0
2001-07-06,18.8,19.8,18.34,19.8,60000,8.35555555555556,8.8,8.15111111111111,8.8,135000,0.0,1.0
2001-07-09,18.5,19.15,18.5,18.6,52400,8.22222222222222,8.51111111111111,8.22222222222222,8.26666666666667,117900,0.0,1.0
2001-07-10,18.28,18.79,17.91,18.0,71467,8.12444444444444,8.35111111111111,7.96,8.0,160800.75,0.0,1.0
2001-07-11,17.94,18.54,17.48,17.83,66400,7.97333333333333,8.24,7.76888888888889,7.92444444444444,149400,0.0,1.0
2001-07-12,18.5,18.51,18.02,18.04,38267,8.22222222222222,8.22666666666667,8.00888888888889,8.01777777777778,86100.75,0.0,1.0
2001-07-13,19.13,19.14,17.9,18.45,64044,8.50222222222222,8.50666666666667,7.95555555555555,8.2,144099,0.0,1.0
2001-07-16,18.55,19.33,18.06,19.14,80044,8.24444444444445,8.59111111111111,8.02666666666667,8.50666666666667,180099,0.0,1.0
2001-07-17,19.29,19.3,18.23,18.58,33200,8.57333333333333,8.57777777777778,8.10222222222222,8.25777777777778,74700,0.0,1.0
2001-07-18,19.36,19.49,19.02,19.3,37200,8.60444444444444,8.66222222222222,8.45333333333333,8.57777777777778,83700,0.0,1.0
2001-07-19,19.36,19.4,19.12,19.4,23067,8.60444444444444,8.62222222222222,8.49777777777778,8.62222222222222,51900.75,0.0,1.0
2001-07-20,19.7,19.7,17.19,17.75,103200,8.75555555555555,8.75555555555555,7.64,7.88888888888889,232200,0.0,1.0
2001-07-23,18.8,19.51,18.74,19.51,46267,8.35555555555556,8.67111111111111,8.32888888888889,8.67111111111111,104100.75,0.0,1.0
2001-07-24,19.1,19.38,18.96,19.0,44400,8.48888888888889,8.61333333333333,8.42666666666667,8.44444444444444,99900,0.0,1.0
2001-07-25,19.45,19.45,18.86,19.19,51378,8.64444444444444,8.64444444444444,8.38222222222222,8.52888888888889,115600.5,0.0,1.0
2001-07-26,19.43,19.55,19.06,19.06,106000,8.63555555555556,8.68888888888889,8.47111111111111,8.47111111111111,238500,0.0,1.0
2001-07-27,19.51,19.7,19.47,19.48,68000,8.67111111111111,8.75555555555555,8.65333333333333,8.65777777777778,153000,0.0,1.0
2001-07-30,19.76,19.95,19.35,19.63,265644,8.78222222222222,8.86666666666667,8.6,8.72444444444444,597699,0.0,1.0
2001-07-31,20.0,20.35,19.9,19.9,50400,8.88888888888889,9.04444444444444,8.84444444444444,8.84444444444444,113400,0.0,1.0
2001-08-01,20.1,20.35,19.95,20.0,85067,8.93333333333333,9.04444444444444,8.86666666666667,8.88888888888889,191400.75,0.0,1.0
2001-08-02,20.29,20.35,20.06,20.35,176844,9.01777777777778,9.04444444444444,8.91555555555555,9.04444444444444,397899,0.0,1.0
2001-08-03,20.66,20.9,20.0,20.0,81200,9.18222222222222,9.28888888888889,8.88888888888889,8.88888888888889,182700,0.0,1.0
2001-08-06,20.71,21.0,20.5,20.52,202044,9.20444444444444,9.33333333333333,9.11111111111111,9.12,454599,0.0,1.0
2001-08-07,20.05,20.8,19.92,20.8,302667,8.91111111111111,9.24444444444445,8.85333333333333,9.24444444444445,681000.75,0.0,1.0
2001-08-08,20.35,20.8,20.0,20.0,88667,9.04444444444444,9.24444444444445,8.88888888888889,8.88888888888889,199500.75,0.0,1.0
2001-08-09,20.5,20.5,20.25,20.33,112800,9.11111111111111,9.11111111111111,9.0,9.03555555555555,253800,0.0,1.0
2001-08-10,20.3,20.58,20.3,20.58,173067,9.02222222222222,9.14666666666667,9.02222222222222,9.14666666666667,389400.75,0.0,1.0
2001-08-13,20.5,20.65,20.11,20.11,71378,9.11111111111111,9.17777777777778,8.93777777777778,8.93777777777778,160600.5,0.0,1.0
2001-08-14,21.15,21.19,20.37,20.65,208178,9.4,9.41777777777778,9.05333333333333,9.17777777777778,468400.5,0.0,1.0
2001-08-15,21.99,22.0,21.11,21.15,92844,9.77333333333333,9.77777777777778,9.38222222222222,9.4,208899,0.0,1.0
2001-08-16,22.05,22.2,21.53,21.54,134000,9.8,9.86666666666667,9.56888888888889,9.57333333333333,301500,0.0,1.0
2001-08-17,22.0,22.24,21.81,22.02,198667,9.77777777777778,9.88444444444444,9.69333333333333,9.78666666666667,447000.75,0.0,1.0
2001-08-20,22.23,22.3,21.45,21.9,214844,9.88,9.91111111111111,9.53333333333333,9.73333333333333,483399,0.0,1.0
2001-08-21,22.1,22.25,22.05,22.1,63200,9.82222222222222,9.88888888888889,9.8,9.82222222222222,142200,0.0,1.0
2001-08-22,21.8,22.2,21.8,22.2,120044,9.68888888888889,9.86666666666667,9.68888888888889,9.86666666666667,270099,0.0,1.0
2001-08-23,21.95,22.17,21.77,21.77,136578,9.75555555555555,9.85333333333333,9.67555555555555,9.67555555555555,307300.5,0.0,1.0
2001-08-24,21.94,21.98,21.56,21.81,176044,9.75111111111111,9.76888888888889,9.58222222222222,9.69333333333333,396099,0.0,1.0
2001-08-27,21.77,22.06,21.65,21.65,66400,9.67555555555555,9.80444444444444,9.62222222222222,9.62222222222222,149400,0.0,1.0
2001-08-28,21.57,21.86,21.5,21.84,43378,9.58666666666667,9.71555555555556,9.55555555555556,9.70666666666667,97600.5,0.0,1.0
2001-08-29,21.14,21.8,20.86,21.8,74800,9.39555555555556,9.68888888888889,9.27111111111111,9.68888888888889,168300,0.0,1.0
2001-08-30,20.51,20.95,19.55,20.91,236800,9.11555555555556,9.31111111111111,8.68888888888889,9.29333333333333,532800,0.0,1.0
2001-08-31,20.51,20.6,20.3,20.55,196000,9.11555555555556,9.15555555555556,9.02222222222222,9.13333333333333,441000,0.0,1.0
2001-09-04,20.74,20.8,20.43,20.5,112578,9.21777777777778,9.24444444444445,9.08,9.11111111111111,253300.5,0.0,1.0
2001-09-05,19.9,20.84,19.83,20.84,83067,8.84444444444444,9.26222222222222,8.81333333333333,9.26222222222222,186900.75,0.0,1.0
2001-09-06,19.72,20.13,18.6,19.9,189467,8.76444444444444,8.94666666666667,8.26666666666667,8.84444444444444,426300.75,0.0,1.0
2001-09-07,18.82,19.21,18.5,19.21,332844,8.36444444444444,8.53777777777778,8.22222222222222,8.53777777777778,748899,0.0,1.0
2001-09-10,18.05,18.15,17.85,18.1,248000,8.02222222222222,8.06666666666667,7.93333333333333,8.04444444444444,558000,0.0,1.0
2001-09-17,16.15,16.46,15.78,16.42,159600,7.17777777777778,7.31555555555556,7.01333333333333,7.29777777777778,359100,0.0,1.0
2001-09-18,15.95,16.08,15.66,16.04,57244,7.08888888888889,7.14666666666667,6.96,7.12888888888889,128799,0.0,1.0
2001-09-19,15.31,15.85,15.25,15.85,125778,6.80444444444444,7.04444444444444,6.77777777777778,7.04444444444444,283000.5,0.0,1.0
2001-09-20,15.36,15.75,15.16,15.75,113778,6.82666666666667,7.0,6.73777777777778,7.0,256000.5,0.0,1.0
2001-09-21,14.42,15.27,14.11,15.27,171067,6.40888888888889,6.78666666666667,6.27111111111111,6.78666666666667,384900.75,0.0,1.0
2001-09-24,15.48,15.48,14.61,14.61,30444,6.88,6.88,6.49333333333333,6.49333333333333,68499,0.0,1.0
2001-09-25,14.95,15.88,14.76,15.49,36000,6.64444444444444,7.05777777777778,6.56,6.88444444444444,81000,0.0,1.0
2001-09-26,15.1,15.51,14.5,15.51,122178,6.71111111111111,6.89333333333333,6.44444444444444,6.89333333333333,274900.5,0.0,1.0
2001-09-27,14.93,15.15,14.2,15.0,27244,6.63555555555556,6.73333333333333,6.31111111111111,6.66666666666667,61299,0.0,1.0
2001-09-28,15.71,16.15,14.95,15.17,77867,6.98222222222222,7.17777777777778,6.64444444444444,6.74222222222222,175200.75,0.0,1.0
2001-10-01,15.4,16.15,14.65,15.75,116178,6.84444444444444,7.17777777777778,6.51111111111111,7.0,261400.5,0.0,1.0
2001-10-02,15.49,15.9,15.05,15.58,32044,6.88444444444444,7.06666666666667,6.68888888888889,6.92444444444444,72099.0000000001,0.0,1.0
2001-10-03,17.0,17.25,15.19,17.25,212844,7.55555555555556,7.66666666666667,6.75111111111111,7.66666666666667,478899,0.0,1.0
2001-10-04,16.69,17.5,16.32,17.5,79378,7.41777777777778,7.77777777777778,7.25333333333333,7.77777777777778,178600.5,0.0,1.0
2001-10-05,16.39,16.64,16.2,16.64,57244,7.28444444444444,7.39555555555556,7.2,7.39555555555556,128799,0.0,1.0
2001-10-08,16.65,16.65,16.15,16.65,52667,7.4,7.4,7.17777777777778,7.4,118500.75,0.0,1.0
2001-10-09,16.56,16.61,16.42,16.55,63244,7.36,7.38222222222222,7.29777777777778,7.35555555555556,142299,0.0,1.0
2001-10-10,17.5,17.5,16.3,16.41,227200,7.77777777777778,7.77777777777778,7.24444444444444,7.29333333333333,511200,0.0,1.0
2001-10-11,17.54,17.8,17.07,17.36,67867,7.79555555555556,7.91111111111111,7.58666666666667,7.71555555555556,152700.75,0.0,1.0
2001-10-12,17.6,17.6,17.14,17.18,79867,7.82222222222222,7.82222222222222,7.61777777777778,7.63555555555556,179700.75,0.0,1.0
2001-10-15,17.21,17.45,16.8,17.16,93067,7.64888888888889,7.75555555555556,7.46666666666667,7.62666666666667,209400.75,0.0,1.0
2001-10-16,18.0,18.0,16.96,17.21,60978,8.0,8.0,7.53777777777778,7.64888888888889,137200.5,0.0,1.0
2001-10-17,17.65,18.0,17.29,17.52,64444,7.84444444444444,8.0,7.68444444444444,7.78666666666667,144999,0.0,1.0
2001-10-18,17.43,18.06,17.21,17.4,96667,7.74666666666667,8.02666666666667,7.64888888888889,7.73333333333333,217500.75,0.0,1.0
2001-10-19,17.26,17.73,17.01,17.43,14800,7.67111111111111,7.88,7.56,7.74666666666667,33300,0.0,1.0
2001-10-22,18.3,18.3,17.26,17.26,95244,8.13333333333333,8.13333333333333,7.67111111111111,7.67111111111111,214299,0.0,1.0
2001-10-23,18.4,18.65,18.15,18.29,151467,8.17777777777778,8.28888888888889,8.06666666666667,8.12888888888889,340800.75,0.0,1.0
2001-10-24,18.5,18.7,18.01,18.01,161378,8.22222222222222,8.31111111111111,8.00444444444445,8.00444444444445,363100.5,0.0,1.0
2001-10-25,18.85,18.85,18.22,18.31,103467,8.37777777777778,8.37777777777778,8.09777777777778,8.13777777777778,232800.75,0.0,1.0
2001-10-26,18.88,18.88,18.25,18.3,42800,8.39111111111111,8.39111111111111,8.11111111111111,8.13333333333333,96300,0.0,1.0
2001-10-29,17.97,19.0,17.95,18.41,178000,7.98666666666667,8.44444444444444,7.97777777777778,8.18222222222222,400500,0.0,1.0
2001-10-30,17.85,18.44,17.5,18.44,60000,7.93333333333333,8.19555555555556,7.77777777777778,8.19555555555556,135000,0.0,1.0
2001-10-31,18.14,18.15,17.45,17.75,39378,8.06222222222222,8.06666666666667,7.75555555555556,7.88888888888889,88600.5,0.0,1.0
2001-11-01,17.97,18.0,17.45,17.88,35644,7.98666666666667,8.0,7.75555555555556,7.94666666666667,80199,0.0,1.0
2001-11-02,18.04,18.09,17.55,18.04,29467,8.01777777777778,8.04,7.8,8.01777777777778,66300.75,0.0,1.0
2001-11-05,17.97,18.24,17.41,17.46,29778,7.98666666666667,8.10666666666667,7.73777777777778,7.76,67000.5,0.0,1.0
2001-11-06,18.01,18.09,17.6,17.78,51067,8.00444444444445,8.04,7.82222222222222,7.90222222222222,114900.75,0.0,1.0
2001-11-07,17.96,18.18,17.9,18.18,25200,7.98222222222222,8.08,7.95555555555555,8.08,56700,0.0,1.0
2001-11-08,17.83,18.3,17.72,17.72,57067,7.92444444444444,8.13333333333333,7.87555555555555,7.87555555555555,128400.75,0.0,1.0
2001-11-09,18.27,18.33,17.76,18.27,279644,8.12,8.14666666666667,7.89333333333333,8.12,629199,0.0,1.0
2001-11-12,18.03,18.35,17.89,18.32,45644,8.01333333333333,8.15555555555556,7.95111111111111,8.14222222222222,102699,0.0,1.0
2001-11-13,18.94,19.14,18.45,18.45,314267,8.41777777777778,8.50666666666667,8.2,8.2,707100.75,0.0,1.0
2001-11-14,19.67,19.87,19.24,19.25,501778,8.74222222222222,8.83111111111111,8.55111111111111,8.55555555555556,1129000.5,0.0,1.0
2001-11-15,20.39,20.43,19.83,19.87,164044,9.06222222222222,9.08,8.81333333333333,8.83111111111111,369099,0.0,1.0
2001-11-16,21.11,21.15,19.9,20.24,181778,9.38222222222222,9.4,8.84444444444444,8.99555555555555,409000.5,0.0,1.0
2001-11-19,21.24,21.3,20.23,20.31,86178,9.44,9.46666666666667,8.99111111111111,9.02666666666667,193900.5,0.0,1.0
2001-11-20,21.2,21.31,20.86,20.94,100667,9.42222222222222,9.47111111111111,9.27111111111111,9.30666666666667,226500.75,0.0,1.0
2001-11-21,21.38,21.52,20.95,21.52,124844,9.50222222222222,9.56444444444444,9.31111111111111,9.56444444444444,280899,0.0,1.0
2001-11-23,21.75,21.75,21.3,21.75,49378,9.66666666666667,9.66666666666667,9.46666666666667,9.66666666666667,111100.5,0.0,1.0
2001-11-26,21.83,22.0,21.65,21.78,151778,9.70222222222222,9.77777777777778,9.62222222222222,9.68,341500.5,0.0,1.0
2001-11-27,21.88,21.9,21.64,21.64,70444,9.72444444444444,9.73333333333333,9.61777777777778,9.61777777777778,158499,0.0,1.0
2001-11-28,21.28,21.5,21.1,21.5,40978,9.45777777777778,9.55555555555556,9.37777777777778,9.55555555555556,92200.5,0.0,1.0
2001-11-29,21.1,21.1,20.36,20.49,31200,9.37777777777778,9.37777777777778,9.04888888888889,9.10666666666667,70200,0.0,1.0
2001-11-30,21.75,21.85,20.6,20.6,63200,9.66666666666667,9.71111111111111,9.15555555555556,9.15555555555556,142200,0.0,1.0
2001-12-03,21.4,21.88,21.2,21.88,45378,9.51111111111111,9.72444444444444,9.42222222222222,9.72444444444444,102100.5,0.0,1.0
2001-12-04,21.5,21.5,21.23,21.25,34978,9.55555555555556,9.55555555555556,9.43555555555556,9.44444444444444,78700.5,0.0,1.0
2001-12-05,22.0,22.0,21.35,21.5,118444,9.77777777777778,9.77777777777778,9.48888888888889,9.55555555555556,266499,0.0,1.0
2001-12-06,22.2,22.2,21.2,22.2,107200,9.86666666666667,9.86666666666667,9.42222222222222,9.86666666666667,241200,0.0,1.0
2001-12-07,22.45,22.5,21.59,22.5,65600,9.97777777777778,10.0,9.59555555555556,10.0,147600,0.0,1.0
2001-12-10,22.49,22.54,22.0,22.19,61200,9.99555555555555,10.0177777777778,9.77777777777778,9.86222222222222,137700,0.0,1.0
2001-12-11,22.45,22.55,22.05,22.26,46667,9.97777777777778,10.0222222222222,9.8,9.89333333333333,105000.75,0.0,1.0
2001-12-12,22.54,22.6,22.18,22.3,53867,10.0177777777778,10.0444444444444,9.85777777777778,9.91111111111111,121200.75,0.0,1.0
2001-12-13,22.22,22.41,21.8,22.41,27867,9.87555555555556,9.96,9.68888888888889,9.96,62700.75,0.0,1.0
2001-12-14,22.42,22.5,21.0,22.0,38667,9.96444444444445,10.0,9.33333333333333,9.77777777777778,87000.75,0.0,1.0
2001-12-17,20.7,22.14,20.07,21.88,230267,9.2,9.84,8.92,9.72444444444444,518100.75,0.0,1.0
2001-12-18,21.2,21.79,20.56,20.78,100578,9.42222222222222,9.68444444444444,9.13777777777778,9.23555555555556,226300.5,0.0,1.0
2001-12-19,20.67,21.5,20.67,20.9,45378,9.18666666666667,9.55555555555556,9.18666666666667,9.28888888888889,102100.5,0.0,1.0
2001-12-20,20.57,21.56,20.46,21.2,39778,9.14222222222222,9.58222222222222,9.09333333333333,9.42222222222222,89500.5,0.0,1.0
2001-12-21,21.17,21.17,20.3,20.49,121200,9.40888888888889,9.40888888888889,9.02222222222222,9.10666666666667,272700,0.0,1.0
2001-12-24,21.0,21.24,20.9,21.16,17644,9.33333333333333,9.44,9.28888888888889,9.40444444444444,39699,0.0,1.0
2001-12-26,21.43,21.8,21.2,21.2,56978,9.52444444444444,9.68888888888889,9.42222222222222,9.42222222222222,128200.5,0.0,1.0
2001-12-27,21.55,21.6,21.04,21.52,69467,9.57777777777778,9.6,9.35111111111111,9.56444444444444,156300.75,0.0,1.0
2001-12-28,21.41,21.5,20.6,21.09,199244,9.51555555555556,9.55555555555556,9.15555555555556,9.37333333333333,448299,0.0,1.0
2001-12-31,21.0,21.4,20.9,21.4,201244,9.33333333333333,9.51111111111111,9.28888888888889,9.51111111111111,452799,0.0,1.0
2002-01-02,20.82,21.15,20.15,21.1,292844,9.25333333333333,9.4,8.95555555555556,9.37777777777778,658899,0.0,1.0
2002-01-03,20.8,21.0,20.5,21.0,89644,9.24444444444445,9.33333333333333,9.11111111111111,9.33333333333333,201699,0.0,1.0
2002-01-04,20.51,20.85,20.51,20.6,164444,9.11555555555556,9.26666666666667,9.11555555555556,9.15555555555556,369999,0.0,1.0
2002-01-07,20.94,21.05,20.35,20.7,88044,9.30666666666667,9.35555555555556,9.04444444444444,9.2,198099,0.0,1.0
2002-01-08,20.75,21.05,20.6,21.05,95644,9.22222222222222,9.35555555555556,9.15555555555556,9.35555555555556,215199,0.0,1.0
2002-01-09,20.5,20.92,20.5,20.92,31600,9.11111111111111,9.29777777777778,9.11111111111111,9.29777777777778,71100,0.0,1.0
2002-01-10,20.5,20.85,20.45,20.85,318667,9.11111111111111,9.26666666666667,9.08888888888889,9.26666666666667,717000.75,0.0,1.0
2002-01-11,20.78,21.09,20.46,20.75,77778,9.23555555555556,9.37333333333333,9.09333333333333,9.22222222222222,175000.5,0.0,1.0
2002-01-14,20.75,21.2,20.6,21.09,39244,9.22222222222222,9.42222222222222,9.15555555555556,9.37333333333333,88299,0.0,1.0
2002-01-15,20.8,21.14,20.71,21.14,47644,9.24444444444445,9.39555555555556,9.20444444444444,9.39555555555556,107199,0.0,1.0
2002-01-16,20.97,21.16,20.8,20.94,49244,9.32,9.40444444444444,9.24444444444445,9.30666666666667,110799,0.0,1.0
2002-01-17,20.85,21.03,20.31,21.03,68578,9.26666666666667,9.34666666666667,9.02666666666667,9.34666666666667,154300.5,0.0,1.0
2002-01-18,20.16,20.85,20.03,20.85,104978,8.96,9.26666666666667,8.90222222222222,9.26666666666667,236200.5,0.0,1.0
2002-01-22,19.95,20.5,19.75,20.4,72000,8.86666666666667,9.11111111111111,8.77777777777778,9.06666666666667,162000,0.0,1.0
2002-01-23,20.02,20.14,19.75,20.14,75244,8.89777777777778,8.95111111111111,8.77777777777778,8.95111111111111,169299,0.0,1.0
2002-01-24,20.25,20.74,20.0,20.14,76044,9.0,9.21777777777778,8.88888888888889,8.95111111111111,171099,0.0,1.0
2002-01-25,20.54,20.7,20.18,20.25,38044,9.12888888888889,9.2,8.96888888888889,9.0,85599,0.0,1.0
2002-01-28,22.01,22.25,20.46,20.49,279644,9.78222222222222,9.88888888888889,9.09333333333333,9.10666666666667,629199,0.0,1.0
2002-01-29,22.2,22.8,22.04,22.14,198000,9.86666666666667,10.1333333333333,9.79555555555556,9.84,445500,0.0,1.0
2002-01-30,22.5,22.75,22.1,22.2,106578,10.0,10.1111111111111,9.82222222222222,9.86666666666667,239800.5,0.0,1.0
2002-01-31,23.42,23.55,22.43,22.44,290800,10.4088888888889,10.4666666666667,9.96888888888889,9.97333333333333,654299.999999999,0.0,1.0
2002-02-01,23.67,23.95,23.35,23.95,132267,10.52,10.6444444444444,10.3777777777778,10.6444444444444,297600.75,0.0,1.0
2002-02-04,23.09,23.89,23.09,23.89,116044,10.2622222222222,10.6177777777778,10.2622222222222,10.6177777777778,261099.000000001,0.0,1.0
2002-02-05,23.46,23.68,21.89,22.84,146978,10.4266666666667,10.5244444444444,9.72888888888889,10.1511111111111,330700.499999999,0.0,1.0
2002-02-06,23.8,23.9,23.4,23.4,237244,10.5777777777778,10.6222222222222,10.4,10.4,533798.999999999,0.0,1.0
2002-02-07,23.85,24.0,23.53,23.9,121067,10.6,10.6666666666667,10.4577777777778,10.6222222222222,272400.75,0.0,1.0
2002-02-08,23.81,24.15,23.61,23.66,115244,10.5822222222222,10.7333333333333,10.4933333333333,10.5155555555556,259299.000000001,0.0,1.0
2002-02-11,23.9,25.4,23.61,24.99,183778,10.6222222222222,11.2888888888889,10.4933333333333,11.1066666666667,413500.500000001,0.0,1.0
2002-02-12,23.85,23.96,23.5,23.9,65867,10.6,10.6488888888889,10.4444444444444,10.6222222222222,148200.75,0.0,1.0
2002-02-13,24.3,24.3,23.7,23.85,159200,10.8,10.8,10.5333333333333,10.6,358200,0.0,1.0
2002-02-14,24.6,25.28,24.23,24.34,146578,10.9333333333333,11.2355555555556,10.7688888888889,10.8177777777778,329800.500000001,0.0,1.0
2002-02-15,24.48,24.75,24.0,24.56,124444,10.88,11.0,10.6666666666667,10.9155555555556,279999,0.0,1.0
2002-02-19,25.08,25.1,24.08,24.19,114844,11.1466666666667,11.1555555555556,10.7022222222222,10.7511111111111,258398.999999999,0.0,1.0
2002-02-20,24.89,25.18,24.7,25.18,172178,11.0622222222222,11.1911111111111,10.9777777777778,11.1911111111111,387400.500000001,0.0,1.0
2002-02-21,24.88,25.25,24.58,24.9,91244,11.0577777777778,11.2222222222222,10.9244444444444,11.0666666666667,205299,0.0,1.0
2002-02-22,24.7,25.15,24.47,24.5,62400,10.9777777777778,11.1777777777778,10.8755555555556,10.8888888888889,140400,0.0,1.0
2002-02-25,24.49,24.9,24.0,24.64,58444,10.8844444444444,11.0666666666667,10.6666666666667,10.9511111111111,131499.000000001,0.0,1.0
2002-02-26,26.05,26.05,24.5,24.53,236044,11.5777777777778,11.5777777777778,10.8888888888889,10.9022222222222,531098.999999999,0.0,1.0
2002-02-27,26.34,26.4,25.27,26.0,90444,11.7066666666667,11.7333333333333,11.2311111111111,11.5555555555556,203498.999999999,0.0,1.0
2002-02-28,25.59,26.45,25.37,26.45,341600,11.3733333333333,11.7555555555556,11.2755555555556,11.7555555555556,768600.000000002,0.0,1.0
2002-03-01,25.87,26.0,25.27,25.67,75244,11.4977777777778,11.5555555555556,11.2311111111111,11.4088888888889,169299,0.0,1.0
2002-03-04,26.42,26.73,25.46,25.48,131778,11.7422222222222,11.88,11.3155555555556,11.3244444444444,296500.500000001,0.0,1.0
2002-03-05,26.55,26.7,25.77,26.4,112667,11.8,11.8666666666667,11.4533333333333,11.7333333333333,253500.75,0.0,1.0
2002-03-06,27.46,27.57,26.25,26.6,74800,12.2044444444444,12.2533333333333,11.6666666666667,11.8222222222222,168300.000000001,0.0,1.0
2002-03-07,27.34,27.75,27.2,27.73,109067,12.1511111111111,12.3333333333333,12.0888888888889,12.3244444444444,245400.75,0.0,1.0
2002-03-08,27.75,28.0,27.32,27.32,73378,12.3333333333333,12.4444444444444,12.1422222222222,12.1422222222222,165100.5,0.0,1.0
2002-03-11,27.66,27.81,27.1,27.61,233067,12.2933333333333,12.36,12.0444444444444,12.2711111111111,524400.750000001,0.0,1.0
2002-03-12,27.51,27.66,27.33,27.53,131600,12.2266666666667,12.2933333333333,12.1466666666667,12.2355555555556,296099.999999999,0.0,1.0
2002-03-13,27.15,27.53,26.84,27.53,209867,12.0666666666667,12.2355555555556,11.9288888888889,12.2355555555556,472200.749999999,0.0,1.0
2002-03-14,27.0,27.21,26.84,27.21,235778,12.0,12.0933333333333,11.9288888888889,12.0933333333333,530500.5,0.0,1.0
2002-03-15,27.52,27.74,26.77,26.99,192400,12.2311111111111,12.3288888888889,11.8977777777778,11.9955555555556,432900,0.0,1.0
2002-03-18,27.0,27.4,26.65,27.02,182444,12.0,12.1777777777778,11.8444444444444,12.0088888888889,410499,0.0,1.0
2002-03-19,27.0,27.1,26.95,27.09,81244,12.0,12.0444444444444,11.9777777777778,12.04,182799,0.0,1.0
2002-03-20,27.37,27.41,26.9,26.99,119067,12.1644444444444,12.1822222222222,11.9555555555556,11.9955555555556,267900.750000001,0.0,1.0
2002-03-21,27.29,27.42,26.85,27.42,148444,12.1288888888889,12.1866666666667,11.9333333333333,12.1866666666667,333999,0.0,1.0
2002-03-22,27.2,27.29,27.06,27.27,74667,12.0888888888889,12.1288888888889,12.0266666666667,12.12,168000.75,0.0,1.0
2002-03-25,26.92,27.06,26.55,27.06,76978,11.9644444444444,12.0266666666667,11.8,12.0266666666667,173200.500000001,0.0,1.0
2002-03-26,26.91,27.25,26.85,26.92,113067,11.96,12.1111111111111,11.9333333333333,11.9644444444444,254400.75,0.0,1.0
2002-03-27,27.05,27.14,26.9,27.14,30844,12.0222222222222,12.0622222222222,11.9555555555556,12.0622222222222,69399.0000000001,0.0,1.0
2002-03-28,26.59,27.0,25.92,26.97,216400,11.8177777777778,12.0,11.52,11.9866666666667,486899.999999999,0.0,1.0
2002-04-01,26.57,26.8,25.14,26.8,108844,11.8088888888889,11.9111111111111,11.1733333333333,11.9111111111111,244899,0.0,1.0
2002-04-02,26.47,27.04,25.16,26.62,115778,11.7644444444444,12.0177777777778,11.1822222222222,11.8311111111111,260500.500000001,0.0,1.0
2002-04-03,26.1,26.79,26.0,26.3,77644,11.6,11.9066666666667,11.5555555555556,11.6888888888889,174699,0.0,1.0
2002-04-04,26.64,26.81,26.0,26.05,125600,11.84,11.9155555555556,11.5555555555556,11.5777777777778,282600,0.0,1.0
2002-04-05,26.89,26.89,26.54,26.64,50044,11.9511111111111,11.9511111111111,11.7955555555556,11.84,112599,0.0,1.0
2002-04-08,27.06,27.79,26.29,26.37,100800,12.0266666666667,12.3511111111111,11.6844444444444,11.72,226799.999999999,0.0,1.0
2002-04-09,27.32,27.6,26.94,26.95,60800,12.1422222222222,12.2666666666667,11.9733333333333,11.9777777777778,136800,0.0,1.0
2002-04-10,27.92,28.0,27.2,27.22,63200,12.4088888888889,12.4444444444444,12.0888888888889,12.0977777777778,142200,0.0,1.0
2002-04-11,27.55,28.5,27.05,27.94,144800,12.2444444444444,12.6666666666667,12.0222222222222,12.4177777777778,325800.000000001,0.0,1.0
2002-04-12,27.69,27.75,27.38,27.65,50444,12.3066666666667,12.3333333333333,12.1688888888889,12.2888888888889,113499,0.0,1.0
2002-04-15,28.0,28.15,27.59,27.68,75244,12.4444444444444,12.5111111111111,12.2622222222222,12.3022222222222,169299.000000001,0.0,1.0
2002-04-16,28.0,28.05,27.65,27.95,61200,12.4444444444444,12.4666666666667,12.2888888888889,12.4222222222222,137700,0.0,1.0
2002-04-17,27.34,28.07,27.04,27.9,117378,12.1511111111111,12.4755555555556,12.0177777777778,12.4,264100.5,0.0,1.0
2002-04-18,27.32,27.52,26.95,27.49,84444,12.1422222222222,12.2311111111111,11.9777777777778,12.2177777777778,189999,0.0,1.0
2002-04-19,27.77,27.81,27.42,27.58,85644,12.3422222222222,12.36,12.1866666666667,12.2577777777778,192699,0.0,1.0
2002-04-22,27.56,27.7,27.35,27.48,121778,12.2488888888889,12.3111111111111,12.1555555555556,12.2133333333333,274000.5,0.0,1.0
2002-04-23,28.26,28.5,27.47,27.55,76578,12.56,12.6666666666667,12.2088888888889,12.2444444444444,172300.5,0.0,1.0
2002-04-24,28.41,28.69,28.05,28.06,87378,12.6266666666667,12.7511111111111,12.4666666666667,12.4711111111111,196600.499999999,0.0,1.0
2002-04-25,28.06,28.6,27.6,28.6,87467,12.4711111111111,12.7111111111111,12.2666666666667,12.7111111111111,196800.75,0.0,1.0
2002-04-26,27.95,28.12,27.75,27.91,126178,12.4222222222222,12.4977777777778,12.3333333333333,12.4044444444444,283900.500000001,0.0,1.0
2002-04-29,28.72,28.72,27.58,28.05,101778,12.7644444444444,12.7644444444444,12.2577777777778,12.4666666666667,229000.500000001,0.0,1.0
2002-04-30,27.75,29.17,27.75,28.6,134044,12.3333333333333,12.9644444444444,12.3333333333333,12.7111111111111,301599.000000001,0.0,1.0
2002-05-01,29.01,29.25,27.75,28.09,75778,12.8933333333333,13.0,12.3333333333333,12.4844444444444,170500.5,0.0,1.0
2002-05-02,29.5,29.5,29.03,29.25,93644,13.1111111111111,13.1111111111111,12.9022222222222,13.0,210699,0.0,1.0
2002-05-03,29.26,29.5,28.95,29.1,57378,13.0044444444444,13.1111111111111,12.8666666666667,12.9333333333333,129100.5,0.0,1.0
2002-05-06,29.96,29.97,29.29,29.45,138000,13.3155555555556,13.32,13.0177777777778,13.0888888888889,310499.999999999,0.0,1.0
2002-05-07,29.0,29.95,29.0,29.7,111600,12.8888888888889,13.3111111111111,12.8888888888889,13.2,251100,0.0,1.0
2002-05-08,29.06,29.5,28.85,29.01,92400,12.9155555555556,13.1111111111111,12.8222222222222,12.8933333333333,207899.999999999,0.0,1.0
2002-05-09,28.65,29.0,28.0,29.0,103778,12.7333333333333,12.8888888888889,12.4444444444444,12.8888888888889,233500.500000001,0.0,1.0
2002-05-10,27.65,28.7,27.6,28.32,96178,12.2888888888889,12.7555555555556,12.2666666666667,12.5866666666667,216400.5,0.0,1.0
2002-05-13,27.7,28.55,26.95,27.69,217867,12.3111111111111,12.6888888888889,11.9777777777778,12.3066666666667,490200.75,0.0,1.0
2002-05-14,31.35,31.36,28.9,28.9,237067,13.9333333333333,13.9377777777778,12.8444444444444,12.8444444444444,533400.750000001,0.0,1.0
2002-05-15,33.55,33.55,32.75,33.13,447200,14.9111111111111,14.9111111111111,14.5555555555556,14.7244444444444,1006200,0.0,1.0
2002-05-16,33.14,33.61,32.91,33.61,336578,14.7288888888889,14.9377777777778,14.6266666666667,14.9377777777778,757300.499999999,0.0,1.0
2002-05-17,32.68,33.48,32.5,33.25,222978,14.5244444444444,14.88,14.4444444444444,14.7777777777778,501700.500000002,0.0,1.0
2002-05-20,31.85,33.0,31.5,32.95,98844,14.1555555555556,14.6666666666667,14.0,14.6444444444444,222398.999999999,0.0,1.0
2002-05-21,31.48,31.71,30.93,31.36,178667,13.9911111111111,14.0933333333333,13.7466666666667,13.9377777777778,402000.75,0.0,1.0
2002-05-22,31.33,31.73,31.0,31.45,154667,13.9244444444444,14.1022222222222,13.7777777777778,13.9777777777778,348000.750000001,0.0,1.0
2002-05-23,31.03,31.49,30.45,31.38,152844,13.7911111111111,13.9955555555556,13.5333333333333,13.9466666666667,343899,0.0,1.0
2002-05-24,31.95,32.29,30.7,30.95,144000,14.2,14.3511111111111,13.6444444444444,13.7555555555556,324000,0.0,1.0
2002-05-28,31.81,32.27,30.88,32.15,131467,14.1377777777778,14.3422222222222,13.7244444444444,14.2888888888889,295800.75,0.0,1.0
2002-05-29,31.45,32.05,30.85,32.0,102400,13.9777777777778,14.2444444444444,13.7111111111111,14.2222222222222,230400,0.0,1.0
2002-05-30,31.18,31.5,31.04,31.49,116667,13.8577777777778,14.0,13.7955555555556,13.9955555555556,262500.75,0.0,1.0
2002-05-31,30.96,31.35,30.77,31.15,84044,13.76,13.9333333333333,13.6755555555556,13.8444444444444,189099,0.0,1.0
2002-06-03,30.25,30.93,30.16,30.4,186444,13.4444444444444,13.7466666666667,13.4044444444444,13.5111111111111,419499.000000001,0.0,1.0
2002-06-04,31.18,31.19,30.04,30.15,144178,13.8577777777778,13.8622222222222,13.3511111111111,13.4,324400.499999999,0.0,1.0
2002-06-05,32.5,32.5,30.78,31.24,262044,14.4444444444444,14.4444444444444,13.68,13.8844444444444,589599.000000002,0.0,1.0
2002-06-06,32.5,32.94,31.77,32.59,278667,14.4444444444444,14.64,14.12,14.4844444444444,627000.750000002,0.0,1.0
2002-06-07,34.3,34.45,31.75,32.14,190800,15.2444444444444,15.3111111111111,14.1111111111111,14.2844444444444,429300.000000001,0.0,1.0
2002-06-10,22.37,23.34,22.04,22.9,151733,14.9133333333333,15.56,14.6933333333333,15.2666666666667,227599.5,0.0,1.5
2002-06-11,22.06,23.31,21.92,22.1,196267,14.7066666666667,15.54,14.6133333333333,14.7333333333333,294400.499999999,0.0,1.0
2002-06-12,22.05,22.37,21.93,22.0,176067,14.7,14.9133333333333,14.62,14.6666666666667,264100.5,0.0,1.0
2002-06-13,22.55,22.89,21.94,22.05,207800,15.0333333333333,15.26,14.6266666666667,14.7,311700.000000001,0.0,1.0
2002-06-14,22.19,22.71,21.95,22.55,144800,14.7933333333333,15.14,14.6333333333333,15.0333333333333,217200.000000001,0.0,1.0
2002-06-17,22.79,23.08,22.06,22.07,129467,15.1933333333333,15.3866666666667,14.7066666666667,14.7133333333333,194200.5,0.0,1.0
2002-06-18,22.6,22.89,22.54,22.7,96867,15.0666666666667,15.26,15.0266666666667,15.1333333333333,145300.5,0.0,1.0
2002-06-19,22.27,23.74,22.1,22.79,212667,14.8466666666667,15.8266666666667,14.7333333333333,15.1933333333333,319000.499999999,0.0,1.0
2002-06-20,22.57,23.38,22.28,22.5,155067,15.0466666666667,15.5866666666667,14.8533333333333,15.0,232600.499999999,0.0,1.0
2002-06-21,22.79,22.93,21.98,22.88,431600,15.1933333333333,15.2866666666667,14.6533333333333,15.2533333333333,647400.000000001,0.0,1.0
2002-06-24,22.49,22.66,22.2,22.21,189467,14.9933333333333,15.1066666666667,14.8,14.8066666666667,284200.500000001,0.0,1.0
2002-06-25,21.95,23.0,21.94,23.0,302000,14.6333333333333,15.3333333333333,14.6266666666667,15.3333333333333,453000.000000001,0.0,1.0
2002-06-26,21.76,22.1,20.57,21.84,234867,14.5066666666667,14.7333333333333,13.7133333333333,14.56,352300.499999999,0.0,1.0
2002-06-27,22.15,22.3,21.39,21.95,214800,14.7666666666667,14.8666666666667,14.26,14.6333333333333,322199.999999999,0.0,1.0
2002-06-28,20.56,22.83,20.5,22.25,482200,13.7066666666667,15.22,13.6666666666667,14.8333333333333,723299.999999998,0.0,1.0
2002-07-01,21.17,21.75,20.39,20.4,458400,14.1133333333333,14.5,13.5933333333333,13.6,687600.000000002,0.0,1.0
2002-07-02,20.73,21.2,20.5,21.16,246000,13.82,14.1333333333333,13.6666666666667,14.1066666666667,369000,0.0,1.0
2002-07-03,19.75,20.8,19.16,20.6,363000,13.1666666666667,13.8666666666667,12.7733333333333,13.7333333333333,544499.999999999,0.0,1.0
2002-07-05,19.76,20.19,19.51,19.75,359267,13.1733333333333,13.46,13.0066666666667,13.1666666666667,538900.500000001,0.0,1.0
2002-07-08,19.77,20.08,19.45,20.0,305867,13.18,13.3866666666667,12.9666666666667,13.3333333333333,458800.5,0.0,1.0
2002-07-09,21.25,21.98,19.61,19.62,436067,14.1666666666667,14.6533333333333,13.0733333333333,13.08,654100.499999998,0.0,1.0
2002-07-10,21.1,21.45,20.85,21.45,338467,14.0666666666667,14.3,13.9,14.3,507700.499999999,0.0,1.0
2002-07-11,20.97,21.29,20.86,21.06,262400,13.98,14.1933333333333,13.9066666666667,14.04,393600,0.0,1.0
2002-07-12,19.99,21.42,19.8,21.16,257467,13.3266666666667,14.28,13.2,14.1066666666667,386200.499999999,0.0,1.0
2002-07-15,18.72,20.45,18.6,20.45,478800,12.48,13.6333333333333,12.4,13.6333333333333,718200,0.0,1.0
2002-07-16,18.65,18.95,18.0,18.5,394067,12.4333333333333,12.6333333333333,12.0,12.3333333333333,591100.500000002,0.0,1.0
2002-07-17,18.02,18.76,16.9,18.65,284200,12.0133333333333,12.5066666666667,11.2666666666667,12.4333333333333,426300.000000001,0.0,1.0
2002-07-18,18.0,18.49,17.57,17.69,204800,12.0,12.3266666666667,11.7133333333333,11.7933333333333,307200,0.0,1.0
2002-07-19,17.15,18.0,16.97,18.0,228400,11.4333333333333,12.0,11.3133333333333,12.0,342600.000000001,0.0,1.0
2002-07-22,16.91,17.15,16.5,16.91,271867,11.2733333333333,11.4333333333333,11.0,11.2733333333333,407800.500000001,0.0,1.0
2002-07-23,16.91,16.91,16.32,16.89,199067,11.2733333333333,11.2733333333333,10.88,11.26,298600.500000001,0.0,1.0
2002-07-24,17.58,17.6,15.6,16.8,261067,11.72,11.7333333333333,10.4,11.2,391600.5,0.0,1.0
2002-07-25,17.92,18.31,17.01,17.12,448200,11.9466666666667,12.2066666666667,11.34,11.4133333333333,672299.999999998,0.0,1.0
2002-07-26,18.34,18.34,17.66,18.11,177067,12.2266666666667,12.2266666666667,11.7733333333333,12.0733333333333,265600.499999999,0.0,1.0
2002-07-29,18.99,19.49,18.15,18.2,331800,12.66,12.9933333333333,12.1,12.1333333333333,497700,0.0,1.0
2002-07-30,19.02,19.45,18.36,19.09,220200,12.68,12.9666666666667,12.24,12.7266666666667,330300,0.0,1.0
2002-07-31,18.44,19.0,18.13,18.94,177800,12.2933333333333,12.6666666666667,12.0866666666667,12.6266666666667,266700.000000001,0.0,1.0
2002-08-01,18.3,18.49,17.78,18.27,100267,12.2,12.3266666666667,11.8533333333333,12.18,150400.5,0.0,1.0
2002-08-02,17.46,18.28,16.97,18.07,161800,11.64,12.1866666666667,11.3133333333333,12.0466666666667,242700,0.0,1.0
2002-08-05,17.0,17.52,16.85,17.06,161867,11.3333333333333,11.68,11.2333333333333,11.3733333333333,242800.500000001,0.0,1.0
2002-08-06,17.0,17.44,16.9,17.0,222800,11.3333333333333,11.6266666666667,11.2666666666667,11.3333333333333,334200.000000001,0.0,1.0
2002-08-07,17.09,17.4,16.5,17.12,133800,11.3933333333333,11.6,11.0,11.4133333333333,200700.000000001,0.0,1.0
2002-08-08,17.48,17.48,16.51,17.28,169267,11.6533333333333,11.6533333333333,11.0066666666667,11.52,253900.500000001,0.0,1.0
2002-08-09,17.45,17.83,16.98,17.41,260267,11.6333333333333,11.8866666666667,11.32,11.6066666666667,390400.500000001,0.0,1.0
2002-08-12,17.12,17.42,17.01,17.41,71267,11.4133333333333,11.6133333333333,11.34,11.6066666666667,106900.5,0.0,1.0
2002-08-13,18.62,18.79,17.29,17.35,528267,12.4133333333333,12.5266666666667,11.5266666666667,11.5666666666667,792400.500000002,0.0,1.0
2002-08-14,20.8,21.0,18.55,18.75,621267,13.8666666666667,14.0,12.3666666666667,12.5,931900.499999998,0.0,1.0
2002-08-15,21.93,22.58,20.85,21.92,587600,14.62,15.0533333333333,13.9,14.6133333333333,881400,0.0,1.0
2002-08-16,22.69,22.7,21.41,21.99,334467,15.1266666666667,15.1333333333333,14.2733333333333,14.66,501700.499999999,0.0,1.0
2002-08-19,23.47,24.13,22.19,22.61,600467,15.6466666666667,16.0866666666667,14.7933333333333,15.0733333333333,900700.499999998,0.0,1.0
2002-08-20,23.69,23.74,22.66,23.22,621400,15.7933333333333,15.8266666666667,15.1066666666667,15.48,932100.000000002,0.0,1.0
2002-08-21,23.36,24.32,22.68,24.23,483867,15.5733333333333,16.2133333333333,15.12,16.1533333333333,725800.500000002,0.0,1.0
2002-08-22,23.95,24.05,22.8,23.4,346867,15.9666666666667,16.0333333333333,15.2,15.6,520300.499999999,0.0,1.0
2002-08-23,24.2,24.25,23.14,23.95,441400,16.1333333333333,16.1666666666667,15.4266666666667,15.9666666666667,662100.000000001,0.0,1.0
2002-08-26,23.24,24.61,22.77,24.3,425067,15.4933333333333,16.4066666666667,15.18,16.2,637600.500000001,0.0,1.0
2002-08-27,22.22,23.0,21.5,22.89,470867,14.8133333333333,15.3333333333333,14.3333333333333,15.26,706300.500000002,0.0,1.0
2002-08-28,21.65,22.05,21.5,21.8,275200,14.4333333333333,14.7,14.3333333333333,14.5333333333333,412800.000000001,0.0,1.0
2002-08-29,21.74,21.9,21.3,21.59,255800,14.4933333333333,14.6,14.2,14.3933333333333,383700.000000001,0.0,1.0
2002-08-30,21.86,22.14,21.3,21.3,199267,14.5733333333333,14.76,14.2,14.2,298900.500000001,0.0,1.0
2002-09-03,22.43,22.8,21.33,21.94,729267,14.9533333333333,15.2,14.22,14.6266666666667,1093900.5,0.0,1.0
2002-09-04,23.8,23.97,22.32,22.39,953200,15.8666666666667,15.98,14.88,14.9266666666667,1429800,0.0,1.0
2002-09-05,22.88,23.98,22.11,23.38,448000,15.2533333333333,15.9866666666667,14.74,15.5866666666667,672000.000000001,0.0,1.0
2002-09-06,23.23,23.54,22.87,22.89,183200,15.4866666666667,15.6933333333333,15.2466666666667,15.26,274799.999999999,0.0,1.0
2002-09-09,23.13,23.41,22.85,23.21,406467,15.42,15.6066666666667,15.2333333333333,15.4733333333333,609700.5,0.0,1.0
2002-09-10,22.63,23.34,22.35,22.8,356267,15.0866666666667,15.56,14.9,15.2,534400.499999999,0.0,1.0
2002-09-11,22.55,22.99,22.44,22.7,199667,15.0333333333333,15.3266666666667,14.96,15.1333333333333,299500.500000001,0.0,1.0
2002-09-12,22.84,23.2,21.31,22.5,359267,15.2266666666667,15.4666666666667,14.2066666666667,15.0,538900.499999999,0.0,1.0
2002-09-13,23.07,23.21,22.21,22.8,212000,15.38,15.4733333333333,14.8066666666667,15.2,318000,0.0,1.0
2002-09-16,23.17,23.4,22.95,23.07,284667,15.4466666666667,15.6,15.3,15.38,427000.499999999,0.0,1.0
2002-09-17,23.38,24.0,23.15,23.32,580467,15.5866666666667,16.0,15.4333333333333,15.5466666666667,870700.499999998,0.0,1.0
2002-09-18,22.43,23.15,22.29,22.8,303600,14.9533333333333,15.4333333333333,14.86,15.2,455400.000000001,0.0,1.0
2002-09-19,21.83,22.35,21.31,21.91,204667,14.5533333333333,14.9,14.2066666666667,14.6066666666667,307000.500000001,0.0,1.0
2002-09-20,21.33,22.1,20.66,22.0,215867,14.22,14.7333333333333,13.7733333333333,14.6666666666667,323800.5,0.0,1.0
2002-09-23,20.83,21.1,20.4,20.7,143867,13.8866666666667,14.0666666666667,13.6,13.8,215800.499999999,0.0,1.0
2002-09-24,20.12,20.54,19.7,20.21,225267,13.4133333333333,13.6933333333333,13.1333333333333,13.4733333333333,337900.500000001,0.0,1.0
2002-09-25,20.5,20.55,19.86,20.05,222000,13.6666666666667,13.7,13.24,13.3666666666667,332999.999999999,0.0,1.0
2002-09-26,20.65,21.14,20.12,20.36,253467,13.7666666666667,14.0933333333333,13.4133333333333,13.5733333333333,380200.499999999,0.0,1.0
2002-09-27,20.35,20.6,20.05,20.56,229667,13.5666666666667,13.7333333333333,13.3666666666667,13.7066666666667,344500.499999999,0.0,1.0
2002-09-30,20.05,20.26,19.0,20.17,275267,13.3666666666667,13.5066666666667,12.6666666666667,13.4466666666667,412900.499999999,0.0,1.0
2002-10-01,19.21,20.06,18.58,20.05,431467,12.8066666666667,13.3733333333333,12.3866666666667,13.3666666666667,647200.499999998,0.0,1.0
2002-10-02,18.8,19.29,18.77,18.91,371667,12.5333333333333,12.86,12.5133333333333,12.6066666666667,557500.500000002,0.0,1.0
2002-10-03,18.51,19.09,18.16,18.86,172400,12.34,12.7266666666667,12.1066666666667,12.5733333333333,258600,0.0,1.0
2002-10-04,17.65,18.59,16.14,18.31,885467,11.7666666666667,12.3933333333333,10.76,12.2066666666667,1328200.5,0.0,1.0
2002-10-07,16.92,17.35,16.41,17.2,268600,11.28,11.5666666666667,10.94,11.4666666666667,402900,0.0,1.0
2002-10-08,16.95,17.22,16.5,16.96,299800,11.3,11.48,11.0,11.3066666666667,449700,0.0,1.0
2002-10-09,16.19,17.3,15.89,16.85,243067,10.7933333333333,11.5333333333333,10.5933333333333,11.2333333333333,364600.500000001,0.0,1.0
2002-10-10,15.62,16.29,14.99,16.14,678800,10.4133333333333,10.86,9.99333333333333,10.76,1018200,0.0,1.0
2002-10-11,16.69,17.8,15.5,15.69,491800,11.1266666666667,11.8666666666667,10.3333333333333,10.46,737699.999999998,0.0,1.0
2002-10-14,17.16,17.21,16.39,16.49,249067,11.44,11.4733333333333,10.9266666666667,10.9933333333333,373600.5,0.0,1.0
2002-10-15,17.91,18.15,17.4,17.4,463867,11.94,12.1,11.6,11.6,695800.5,0.0,1.0
2002-10-16,17.56,17.96,17.15,17.84,400267,11.7066666666667,11.9733333333333,11.4333333333333,11.8933333333333,600400.499999998,0.0,1.0
2002-10-17,18.23,18.75,17.59,17.69,242400,12.1533333333333,12.5,11.7266666666667,11.7933333333333,363600.000000001,0.0,1.0
2002-10-18,19.2,19.22,17.9,18.28,356867,12.8,12.8133333333333,11.9333333333333,12.1866666666667,535300.5,0.0,1.0
2002-10-21,19.19,19.66,18.66,18.85,386400,12.7933333333333,13.1066666666667,12.44,12.5666666666667,579600.000000002,0.0,1.0
2002-10-22,19.0,19.39,18.72,19.39,230400,12.6666666666667,12.9266666666667,12.48,12.9266666666667,345599.999999999,0.0,1.0
2002-10-23,19.53,19.53,18.75,18.95,213200,13.02,13.02,12.5,12.6333333333333,319800,0.0,1.0
2002-10-24,19.32,19.82,19.3,19.59,241467,12.88,13.2133333333333,12.8666666666667,13.06,362200.5,0.0,1.0
2002-10-25,19.4,19.4,18.63,19.32,146200,12.9333333333333,12.9333333333333,12.42,12.88,219300.000000001,0.0,1.0
2002-10-28,19.15,20.52,18.88,19.45,285867,12.7666666666667,13.68,12.5866666666667,12.9666666666667,428800.499999999,0.0,1.0
2002-10-29,18.8,19.25,18.4,19.25,137467,12.5333333333333,12.8333333333333,12.2666666666667,12.8333333333333,206200.500000001,0.0,1.0
2002-10-30,18.95,19.0,18.36,18.71,113800,12.6333333333333,12.6666666666667,12.24,12.4733333333333,170700,0.0,1.0
2002-10-31,19.61,19.7,18.77,18.95,423667,13.0733333333333,13.1333333333333,12.5133333333333,12.6333333333333,635500.500000002,0.0,1.0
2002-11-01,21.5,21.65,19.6,19.75,620000,14.3333333333333,14.4333333333333,13.0666666666667,13.1666666666667,930000.000000002,0.0,1.0
2002-11-04,20.8,22.0,20.67,21.7,216400,13.8666666666667,14.6666666666667,13.78,14.4666666666667,324599.999999999,0.0,1.0
2002-11-05,21.63,21.67,20.65,20.82,259667,14.42,14.4466666666667,13.7666666666667,13.88,389500.5,0.0,1.0
2002-11-06,21.98,22.62,21.7,21.7,318667,14.6533333333333,15.08,14.4666666666667,14.4666666666667,478000.500000001,0.0,1.0
2002-11-07,21.99,22.16,21.33,21.9,265267,14.66,14.7733333333333,14.22,14.6,397900.5,0.0,1.0
2002-11-08,21.92,22.07,21.69,21.87,329000,14.6133333333333,14.7133333333333,14.46,14.58,493500.000000001,0.0,1.0
2002-11-11,21.73,21.92,20.82,21.82,230267,14.4866666666667,14.6133333333333,13.88,14.5466666666667,345400.499999999,0.0,1.0
2002-11-12,19.2,22.29,18.75,22.08,1312067,12.8,14.86,12.5,14.72,1968100.5,0.0,1.0
2002-11-13,19.89,20.0,18.96,19.21,565467,13.26,13.3333333333333,12.64,12.8066666666667,848200.5,0.0,1.0
2002-11-14,20.05,20.58,19.7,20.0,234400,13.3666666666667,13.72,13.1333333333333,13.3333333333333,351599.999999999,0.0,1.0
2002-11-15,18.7,20.0,18.46,19.95,895800,12.4666666666667,13.3333333333333,12.3066666666667,13.3,1343700,0.0,1.0
2002-11-18,18.68,19.15,18.15,18.8,591867,12.4533333333333,12.7666666666667,12.1,12.5333333333333,887800.500000002,0.0,1.0
2002-11-19,18.74,19.3,18.35,18.43,317200,12.4933333333333,12.8666666666667,12.2333333333333,12.2866666666667,475800.000000001,0.0,1.0
2002-11-20,18.95,19.18,18.3,18.74,320867,12.6333333333333,12.7866666666667,12.2,12.4933333333333,481300.500000001,0.0,1.0
2002-11-21,19.16,19.29,18.7,19.2,309800,12.7733333333333,12.86,12.4666666666667,12.8,464700.000000001,0.0,1.0
2002-11-22,21.12,21.31,19.1,19.1,868067,14.08,14.2066666666667,12.7333333333333,12.7333333333333,1302100.5,0.0,1.0
2002-11-25,21.53,21.73,20.56,21.02,303200,14.3533333333333,14.4866666666667,13.7066666666667,14.0133333333333,454800.000000001,0.0,1.0
2002-11-26,20.84,21.7,20.69,21.6,176467,13.8933333333333,14.4666666666667,13.7933333333333,14.4,264700.500000001,0.0,1.0
2002-11-27,20.35,21.27,20.1,20.65,308267,13.5666666666667,14.18,13.4,13.7666666666667,462400.499999999,0.0,1.0
2002-11-29,20.3,21.05,20.24,20.54,156267,13.5333333333333,14.0333333333333,13.4933333333333,13.6933333333333,234400.500000001,0.0,1.0
2002-12-02,20.92,21.7,20.12,20.35,304800,13.9466666666667,14.4666666666667,13.4133333333333,13.5666666666667,457199.999999999,0.0,1.0
2002-12-03,20.74,21.45,20.45,20.46,159200,13.8266666666667,14.3,13.6333333333333,13.64,238799.999999999,0.0,1.0
2002-12-04,20.98,21.24,20.45,20.74,158600,13.9866666666667,14.16,13.6333333333333,13.8266666666667,237899.999999999,0.0,1.0
2002-12-05,20.35,21.1,20.25,21.0,149067,13.5666666666667,14.0666666666667,13.5,14.0,223600.499999999,0.0,1.0
2002-12-06,20.29,20.53,19.92,20.25,313667,13.5266666666667,13.6866666666667,13.28,13.5,470500.499999999,0.0,1.0
2002-12-09,20.45,20.73,20.07,20.27,218267,13.6333333333333,13.82,13.38,13.5133333333333,327400.500000001,0.0,1.0
2002-12-10,21.04,21.04,20.44,20.53,160467,14.0266666666667,14.0266666666667,13.6266666666667,13.6866666666667,240700.499999999,0.0,1.0
2002-12-11,21.45,21.49,20.8,21.02,294400,14.3,14.3266666666667,13.8666666666667,14.0133333333333,441600,0.0,1.0
2002-12-12,21.34,21.69,21.3,21.44,165800,14.2266666666667,14.46,14.2,14.2933333333333,248699.999999999,0.0,1.0
2002-12-13,20.83,21.41,20.6,21.3,205467,13.8866666666667,14.2733333333333,13.7333333333333,14.2,308200.499999999,0.0,1.0
2002-12-16,21.43,21.45,20.25,20.9,186800,14.2866666666667,14.3,13.5,13.9333333333333,280199.999999999,0.0,1.0
2002-12-17,21.74,21.81,21.1,21.44,332067,14.4933333333333,14.54,14.0666666666667,14.2933333333333,498100.500000001,0.0,1.0
2002-12-18,21.5,21.72,21.31,21.71,354600,14.3333333333333,14.48,14.2066666666667,14.4733333333333,531900.000000001,0.0,1.0
2002-12-19,20.91,21.51,20.41,21.35,386800,13.94,14.34,13.6066666666667,14.2333333333333,580200,0.0,1.0
2002-12-20,21.95,22.0,20.32,20.61,276800,14.6333333333333,14.6666666666667,13.5466666666667,13.74,415200.000000001,0.0,1.0
2002-12-23,21.3,22.05,20.75,21.95,407867,14.2,14.7,13.8333333333333,14.6333333333333,611800.5,0.0,1.0
2002-12-24,20.85,21.3,20.67,21.27,154600,13.9,14.2,13.78,14.18,231900,0.0,1.0
2002-12-26,20.87,21.15,20.69,20.84,184400,13.9133333333333,14.1,13.7933333333333,13.8933333333333,276600.000000001,0.0,1.0
2002-12-27,20.5,20.99,20.35,20.87,55400,13.6666666666667,13.9933333333333,13.5666666666667,13.9133333333333,83099.9999999998,0.0,1.0
2002-12-30,20.49,20.69,19.9,20.69,98867,13.66,13.7933333333333,13.2666666666667,13.7933333333333,148300.5,0.0,1.0
2002-12-31,20.34,20.7,20.13,20.5,189867,13.56,13.8,13.42,13.6666666666667,284800.5,0.0,1.0
2003-01-02,21.2,21.22,19.9,20.52,192067,14.1333333333333,14.1466666666667,13.2666666666667,13.68,288100.500000001,0.0,1.0
2003-01-03,21.21,21.33,20.5,21.1,178600,14.14,14.22,13.6666666666667,14.0666666666667,267900,0.0,1.0
2003-01-06,20.91,21.21,20.73,21.13,155867,13.94,14.14,13.82,14.0866666666667,233800.5,0.0,1.0
2003-01-07,20.85,21.07,20.3,21.0,257600,13.9,14.0466666666667,13.5333333333333,14.0,386400,0.0,1.0
2003-01-08,20.47,20.85,19.8,20.34,253600,13.6466666666667,13.9,13.2,13.56,380399.999999999,0.0,1.0
2003-01-09,20.85,21.54,20.42,20.54,490467,13.9,14.36,13.6133333333333,13.6933333333333,735700.5,0.0,1.0
2003-01-10,20.1,20.85,19.5,20.85,525600,13.4,13.9,13.0,13.9,788400,0.0,1.0
2003-01-13,20.05,20.32,19.8,20.2,264867,13.3666666666667,13.5466666666667,13.2,13.4666666666667,397300.499999999,0.0,1.0
2003-01-14,19.85,20.14,19.78,20.14,712200,13.2333333333333,13.4266666666667,13.1866666666667,13.4266666666667,1068300,0.0,1.0
2003-01-15,19.53,19.9,19.29,19.85,545000,13.02,13.2666666666667,12.86,13.2333333333333,817500,0.0,1.0
2003-01-16,19.85,20.09,19.51,19.6,338400,13.2333333333333,13.3933333333333,13.0066666666667,13.0666666666667,507600.000000001,0.0,1.0
2003-01-17,19.75,20.02,19.75,19.9,447067,13.1666666666667,13.3466666666667,13.1666666666667,13.2666666666667,670600.499999998,0.0,1.0
2003-01-21,19.65,19.98,18.8,19.82,359467,13.1,13.32,12.5333333333333,13.2133333333333,539200.5,0.0,1.0
2003-01-22,19.41,19.8,19.25,19.33,283467,12.94,13.2,12.8333333333333,12.8866666666667,425200.5,0.0,1.0
2003-01-23,19.5,19.81,19.25,19.45,311467,13.0,13.2066666666667,12.8333333333333,12.9666666666667,467200.5,0.0,1.0
2003-01-24,18.33,19.57,18.33,19.4,294800,12.22,13.0466666666667,12.22,12.9333333333333,442200,0.0,1.0
2003-01-27,18.49,18.91,18.33,18.33,338667,12.3266666666667,12.6066666666667,12.22,12.22,508000.499999999,0.0,1.0
2003-01-28,18.45,18.64,18.21,18.55,204667,12.3,12.4266666666667,12.14,12.3666666666667,307000.5,0.0,1.0
2003-01-29,18.45,18.64,18.21,18.55,306467,12.3,12.4266666666667,12.14,12.3666666666667,459700.5,0.0,1.0
2003-01-30,17.88,18.75,17.84,18.64,162400,11.92,12.5,11.8933333333333,12.4266666666667,243600,0.0,1.0
2003-01-31,18.5,18.82,17.88,17.88,279600,12.3333333333333,12.5466666666667,11.92,11.92,419400.000000001,0.0,1.0
2003-02-03,17.94,18.5,17.85,18.35,199400,11.96,12.3333333333333,11.9,12.2333333333333,299100,0.0,1.0
2003-02-04,17.59,18.02,17.15,18.0,483067,11.7266666666667,12.0133333333333,11.4333333333333,12.0,724600.499999998,0.0,1.0
2003-02-05,17.38,17.83,17.14,17.58,288267,11.5866666666667,11.8866666666667,11.4266666666667,11.72,432400.499999999,0.0,1.0
2003-02-06,17.17,17.6,17.11,17.3,141600,11.4466666666667,11.7333333333333,11.4066666666667,11.5333333333333,212399.999999999,0.0,1.0
2003-02-07,17.15,17.79,17.06,17.14,163867,11.4333333333333,11.86,11.3733333333333,11.4266666666667,245800.500000001,0.0,1.0
2003-02-10,17.24,17.54,16.69,17.45,177267,11.4933333333333,11.6933333333333,11.1266666666667,11.6333333333333,265900.500000001,0.0,1.0
2003-02-11,16.94,17.64,16.94,17.27,149667,11.2933333333333,11.76,11.2933333333333,11.5133333333333,224500.500000001,0.0,1.0
2003-02-12,16.69,17.2,16.62,16.91,131000,11.1266666666667,11.4666666666667,11.08,11.2733333333333,196499.999999999,0.0,1.0
2003-02-13,16.96,17.11,16.61,16.71,87000,11.3066666666667,11.4066666666667,11.0733333333333,11.14,130500,0.0,1.0
2003-02-14,17.22,17.26,16.44,16.79,153067,11.48,11.5066666666667,10.96,11.1933333333333,229600.5,0.0,1.0
2003-02-18,18.0,18.0,17.03,17.45,234467,12.0,12.0,11.3533333333333,11.6333333333333,351700.5,0.0,1.0
2003-02-19,17.5,18.0,17.45,17.95,458600,11.6666666666667,12.0,11.6333333333333,11.9666666666667,687899.999999998,0.0,1.0
2003-02-20,17.24,17.66,17.05,17.56,328067,11.4933333333333,11.7733333333333,11.3666666666667,11.7066666666667,492100.500000001,0.0,1.0
2003-02-21,17.6,17.7,16.92,17.39,249267,11.7333333333333,11.8,11.28,11.5933333333333,373900.500000001,0.0,1.0
2003-02-24,17.5,17.6,17.18,17.6,197867,11.6666666666667,11.7333333333333,11.4533333333333,11.7333333333333,296800.499999999,0.0,1.0
2003-02-25,17.78,18.19,16.55,17.44,761067,11.8533333333333,12.1266666666667,11.0333333333333,11.6266666666667,1141600.5,0.0,1.0
2003-02-26,17.42,17.86,17.21,17.79,565867,11.6133333333333,11.9066666666667,11.4733333333333,11.86,848800.500000003,0.0,1.0
2003-02-27,17.56,17.62,16.91,17.55,319200,11.7066666666667,11.7466666666667,11.2733333333333,11.7,478799.999999999,0.0,1.0
2003-02-28,17.98,18.0,17.42,17.62,327600,11.9866666666667,12.0,11.6133333333333,11.7466666666667,491399.999999999,0.0,1.0
2003-03-03,17.9,18.15,17.53,18.0,282067,11.9333333333333,12.1,11.6866666666667,12.0,423100.500000001,0.0,1.0
2003-03-04,17.42,17.9,17.2,17.8,250400,11.6133333333333,11.9333333333333,11.4666666666667,11.8666666666667,375600.000000001,0.0,1.0
2003-03-05,17.35,17.53,17.11,17.45,141667,11.5666666666667,11.6866666666667,11.4066666666667,11.6333333333333,212500.499999999,0.0,1.0
2003-03-06,17.09,17.57,16.92,17.35,271667,11.3933333333333,11.7133333333333,11.28,11.5666666666667,407500.500000001,0.0,1.0
2003-03-07,17.23,17.3,16.1,16.95,459467,11.4866666666667,11.5333333333333,10.7333333333333,11.3,689200.499999998,0.0,1.0
2003-03-10,16.8,17.07,16.64,16.85,144400,11.2,11.38,11.0933333333333,11.2333333333333,216600,0.0,1.0
2003-03-11,16.55,16.9,16.4,16.75,210400,11.0333333333333,11.2666666666667,10.9333333333333,11.1666666666667,315600.000000001,0.0,1.0
2003-03-12,16.39,16.55,15.95,16.52,241667,10.9266666666667,11.0333333333333,10.6333333333333,11.0133333333333,362500.499999999,0.0,1.0
2003-03-13,17.72,17.91,16.47,16.47,403000,11.8133333333333,11.94,10.98,10.98,604500.000000002,0.0,1.0
2003-03-14,17.68,17.95,17.32,17.95,240067,11.7866666666667,11.9666666666667,11.5466666666667,11.9666666666667,360100.499999999,0.0,1.0
2003-03-17,18.69,18.74,17.42,17.46,320400,12.46,12.4933333333333,11.6133333333333,11.64,480600,0.0,1.0
2003-03-18,17.98,18.75,17.8,18.67,267867,11.9866666666667,12.5,11.8666666666667,12.4466666666667,401800.499999999,0.0,1.0
2003-03-19,17.99,18.19,17.82,18.1,213200,11.9933333333333,12.1266666666667,11.88,12.0666666666667,319800.000000001,0.0,1.0
2003-03-20,18.2,18.3,17.87,17.87,105800,12.1333333333333,12.2,11.9133333333333,11.9133333333333,158700,0.0,1.0
2003-03-21,18.45,18.48,18.0,18.4,185867,12.3,12.32,12.0,12.2666666666667,278800.5,0.0,1.0
2003-03-24,17.81,18.38,17.6,18.13,173000,11.8733333333333,12.2533333333333,11.7333333333333,12.0866666666667,259500.000000001,0.0,1.0
2003-03-25,17.68,18.19,17.46,17.6,183600,11.7866666666667,12.1266666666667,11.64,11.7333333333333,275399.999999999,0.0,1.0
2003-03-26,17.57,18.0,17.56,17.77,131867,11.7133333333333,12.0,11.7066666666667,11.8466666666667,197800.500000001,0.0,1.0
2003-03-27,17.99,18.0,17.46,17.55,198600,11.9933333333333,12.0,11.64,11.7,297900.000000001,0.0,1.0
2003-03-28,17.75,18.2,17.75,17.99,137000,11.8333333333333,12.1333333333333,11.8333333333333,11.9933333333333,205500.000000001,0.0,1.0
2003-03-31,17.22,17.75,16.96,17.73,333667,11.48,11.8333333333333,11.3066666666667,11.82,500500.5,0.0,1.0
2003-04-01,17.57,17.57,17.0,17.39,202600,11.7133333333333,11.7133333333333,11.3333333333333,11.5933333333333,303900.000000001,0.0,1.0
2003-04-02,17.81,17.87,17.48,17.59,301867,11.8733333333333,11.9133333333333,11.6533333333333,11.7266666666667,452800.500000001,0.0,1.0
2003-04-03,17.88,17.99,17.5,17.81,221800,11.92,11.9933333333333,11.6666666666667,11.8733333333333,332700,0.0,1.0
2003-04-04,17.59,17.94,17.44,17.91,112800,11.7266666666667,11.96,11.6266666666667,11.94,169200,0.0,1.0
2003-04-07,18.13,18.57,17.75,17.85,154400,12.0866666666667,12.38,11.8333333333333,11.9,231599.999999999,0.0,1.0
2003-04-08,17.96,18.2,17.83,18.01,176667,11.9733333333333,12.1333333333333,11.8866666666667,12.0066666666667,265000.500000001,0.0,1.0
2003-04-09,17.65,18.03,17.6,17.87,210400,11.7666666666667,12.02,11.7333333333333,11.9133333333333,315599.999999999,0.0,1.0
2003-04-10,17.68,17.78,17.59,17.6,120800,11.7866666666667,11.8533333333333,11.7266666666667,11.7333333333333,181199.999999999,0.0,1.0
2003-04-11,17.9,17.9,17.56,17.75,360467,11.9333333333333,11.9333333333333,11.7066666666667,11.8333333333333,540700.500000001,0.0,1.0
2003-04-14,19.51,19.55,17.76,17.76,506467,13.0066666666667,13.0333333333333,11.84,11.84,759700.499999998,0.0,1.0
2003-04-15,19.32,19.51,19.0,19.2,153400,12.88,13.0066666666667,12.6666666666667,12.8,230100,0.0,1.0
2003-04-16,18.9,19.44,18.85,19.44,153467,12.6,12.96,12.5666666666667,12.96,230200.5,0.0,1.0
2003-04-17,19.201,19.3,18.45,18.85,281267,12.8006666666667,12.8666666666667,12.3,12.5666666666667,421900.499999999,0.0,1.0
2003-04-21,18.5,18.79,16.2,16.88,1804000,12.3333333333333,12.5266666666667,10.8,11.2533333333333,2706000.00000001,0.0,1.0
2003-04-22,19.03,19.23,17.9,18.01,406200,12.6866666666667,12.82,11.9333333333333,12.0066666666667,609299.999999998,0.0,1.0
2003-04-23,18.6,19.0,18.56,19.0,237400,12.4,12.6666666666667,12.3733333333333,12.6666666666667,356100,0.0,1.0
2003-04-24,18.5,18.7,18.46,18.5,158800,12.3333333333333,12.4666666666667,12.3066666666667,12.3333333333333,238200.000000001,0.0,1.0
2003-04-25,18.29,18.54,17.85,18.54,304667,12.1933333333333,12.36,11.9,12.36,457000.500000001,0.0,1.0
2003-04-28,18.83,18.93,18.11,18.11,116067,12.5533333333333,12.62,12.0733333333333,12.0733333333333,174100.5,0.0,1.0
2003-04-29,18.71,18.93,18.51,18.83,217867,12.4733333333333,12.62,12.34,12.5533333333333,326800.500000001,0.0,1.0
2003-04-30,18.32,18.82,18.28,18.82,398400,12.2133333333333,12.5466666666667,12.1866666666667,12.5466666666667,597600.000000002,0.0,1.0
2003-05-01,18.25,18.662,18.08,18.4,288000,12.1666666666667,12.4413333333333,12.0533333333333,12.2666666666667,431999.999999999,0.0,1.0
2003-05-02,19.14,19.26,18.19,18.2,271000,12.76,12.84,12.1266666666667,12.1333333333333,406500,0.0,1.0
2003-05-05,19.64,19.64,19.1,19.1,296067,13.0933333333333,13.0933333333333,12.7333333333333,12.7333333333333,444100.500000001,0.0,1.0
2003-05-06,19.86,20.29,19.29,19.48,306867,13.24,13.5266666666667,12.86,12.9866666666667,460300.5,0.0,1.0
2003-05-07,19.9,20.03,19.6,19.78,310800,13.2666666666667,13.3533333333333,13.0666666666667,13.1866666666667,466199.999999999,0.0,1.0
2003-05-08,19.85,19.98,19.75,19.75,121200,13.2333333333333,13.32,13.1666666666667,13.1666666666667,181800,0.0,1.0
2003-05-09,19.98,20.21,19.75,19.85,143400,13.32,13.4733333333333,13.1666666666667,13.2333333333333,215100,0.0,1.0
2003-05-12,20.13,20.28,19.9,19.9,112800,13.42,13.52,13.2666666666667,13.2666666666667,169200,0.0,1.0
2003-05-13,20.76,20.9,20.09,20.5,492000,13.84,13.9333333333333,13.3933333333333,13.6666666666667,738000,0.0,1.0
2003-05-14,20.45,20.96,20.12,20.65,251267,13.6333333333333,13.9733333333333,13.4133333333333,13.7666666666667,376900.500000001,0.0,1.0
2003-05-15,21.1,21.1,20.36,20.37,167467,14.0666666666667,14.0666666666667,13.5733333333333,13.58,251200.499999999,0.0,1.0
2003-05-16,20.73,21.15,20.66,21.04,248867,13.82,14.1,13.7733333333333,14.0266666666667,373300.5,0.0,1.0
2003-05-19,20.11,20.74,20.0,20.63,217667,13.4066666666667,13.8266666666667,13.3333333333333,13.7533333333333,326500.499999999,0.0,1.0
2003-05-20,20.02,20.55,19.84,20.02,177400,13.3466666666667,13.7,13.2266666666667,13.3466666666667,266099.999999999,0.0,1.0
2003-05-21,20.0,20.14,19.99,20.05,240000,13.3333333333333,13.4266666666667,13.3266666666667,13.3666666666667,360000.000000001,0.0,1.0
2003-05-22,20.31,20.35,19.95,20.1,128067,13.54,13.5666666666667,13.3,13.4,192100.5,0.0,1.0
2003-05-23,20.5,20.52,20.12,20.35,52867,13.6666666666667,13.68,13.4133333333333,13.5666666666667,79300.4999999998,0.0,1.0
2003-05-27,20.31,20.55,20.24,20.55,130200,13.54,13.7,13.4933333333333,13.7,195300,0.0,1.0
2003-05-28,21.13,21.14,20.19,20.24,120467,14.0866666666667,14.0933333333333,13.46,13.4933333333333,180700.5,0.0,1.0
2003-05-29,21.6,21.6,20.98,21.0,285200,14.4,14.4,13.9866666666667,14.0,427800,0.0,1.0
2003-05-30,22.41,22.45,21.45,21.6,305467,14.94,14.9666666666667,14.3,14.4,458200.5,0.0,1.0
2003-06-02,22.93,22.98,22.42,22.51,401200,15.2866666666667,15.32,14.9466666666667,15.0066666666667,601799.999999999,0.0,1.0
2003-06-03,22.5,22.97,22.25,22.77,405067,15.0,15.3133333333333,14.8333333333333,15.18,607600.5,0.0,1.0
2003-06-04,22.6,22.7,22.15,22.19,441000,15.0666666666667,15.1333333333333,14.7666666666667,14.7933333333333,661499.999999998,0.0,1.0
2003-06-05,23.25,23.47,22.49,22.79,238867,15.5,15.6466666666667,14.9933333333333,15.1933333333333,358300.5,0.0,1.0
2003-06-06,23.03,23.52,22.9,23.26,385200,15.3533333333333,15.68,15.2666666666667,15.5066666666667,577800.000000001,0.0,1.0
2003-06-09,22.4,23.11,22.09,23.11,236067,14.9333333333333,15.4066666666667,14.7266666666667,15.4066666666667,354100.500000001,0.0,1.0
2003-06-10,22.07,22.55,21.75,22.04,232867,14.7133333333333,15.0333333333333,14.5,14.6933333333333,349300.500000001,0.0,1.0
2003-06-11,22.11,22.31,21.848,22.11,423000,14.74,14.8733333333333,14.5653333333333,14.74,634500,0.0,1.0
2003-06-12,22.52,22.55,22.1,22.1,307000,15.0133333333333,15.0333333333333,14.7333333333333,14.7333333333333,460500.000000001,0.0,1.0
2003-06-13,22.51,22.79,22.45,22.5,170067,15.0066666666667,15.1933333333333,14.9666666666667,15.0,255100.499999999,0.0,1.0
2003-06-16,23.38,23.38,22.4,22.5,232867,15.5866666666667,15.5866666666667,14.9333333333333,15.0,349300.499999999,0.0,1.0
2003-06-17,23.24,23.4,22.7,23.4,398667,15.4933333333333,15.6,15.1333333333333,15.6,598000.500000001,0.0,1.0
2003-06-18,23.25,23.33,22.79,23.19,289067,15.5,15.5533333333333,15.1933333333333,15.46,433600.5,0.0,1.0
2003-06-19,23.15,23.36,23.0,23.1,357467,15.4333333333333,15.5733333333333,15.3333333333333,15.4,536200.500000001,0.0,1.0
2003-06-20,23.31,23.7,22.98,23.2,411467,15.54,15.8,15.32,15.4666666666667,617200.5,0.0,1.0
2003-06-23,22.8,23.17,22.6,23.05,252267,15.2,15.4466666666667,15.0666666666667,15.3666666666667,378400.5,0.0,1.0
2003-06-24,23.16,23.3,22.7,22.81,414600,15.44,15.5333333333333,15.1333333333333,15.2066666666667,621900,0.0,1.0
2003-06-25,23.5,23.59,22.96,23.1,250000,15.6666666666667,15.7266666666667,15.3066666666667,15.4,374999.999999999,0.0,1.0
2003-06-26,23.75,24.0,23.4,23.41,200800,15.8333333333333,16.0,15.6,15.6066666666667,301200.000000001,0.0,1.0
2003-06-27,24.14,24.25,23.85,23.9,201867,16.0933333333333,16.1666666666667,15.9,15.9333333333333,302800.500000001,0.0,1.0
2003-06-30,23.56,24.44,23.53,24.13,620800,15.7066666666667,16.2933333333333,15.6866666666667,16.0866666666667,931199.999999998,0.0,1.0
2003-07-01,24.04,24.23,23.31,23.55,198467,16.0266666666667,16.1533333333333,15.54,15.7,297700.499999999,0.0,1.0
2003-07-02,24.31,24.36,23.1,23.69,159267,16.2066666666667,16.24,15.4,15.7933333333333,238900.5,0.0,1.0
2003-07-03,24.039,24.35,23.74,24.3,78200,16.026,16.2333333333333,15.8266666666667,16.2,117300,0.0,1.0
2003-07-07,25.71,25.95,23.75,24.0,491600,17.14,17.3,15.8333333333333,16.0,737400,0.0,1.0
2003-07-08,25.48,25.8,25.28,25.7,358200,16.9866666666667,17.2,16.8533333333333,17.1333333333333,537299.999999999,0.0,1.0
2003-07-09,27.04,27.34,25.18,25.2,688467,18.0266666666667,18.2266666666667,16.7866666666667,16.8,1032700.5,0.0,1.0
2003-07-10,26.09,27.0,25.77,27.0,293200,17.3933333333333,18.0,17.18,18.0,439800.000000001,0.0,1.0
2003-07-11,26.13,26.45,25.96,26.0,185000,17.42,17.6333333333333,17.3066666666667,17.3333333333333,277500,0.0,1.0
2003-07-14,26.52,26.83,26.111,26.111,131800,17.68,17.8866666666667,17.4073333333333,17.4073333333333,197700,0.0,1.0
2003-07-15,26.6,26.8,26.15,26.55,194000,17.7333333333333,17.8666666666667,17.4333333333333,17.7,291000.000000001,0.0,1.0
2003-07-16,26.19,26.65,26.0,26.45,161267,17.46,17.7666666666667,17.3333333333333,17.6333333333333,241900.5,0.0,1.0
2003-07-17,25.18,26.25,25.0,26.25,291867,16.7866666666667,17.5,16.6666666666667,17.5,437800.499999999,0.0,1.0
2003-07-18,25.4,25.54,25.01,25.25,272667,16.9333333333333,17.0266666666667,16.6733333333333,16.8333333333333,409000.500000001,0.0,1.0
2003-07-21,25.37,25.876,25.0,25.35,89600,16.9133333333333,17.2506666666667,16.6666666666667,16.9,134400,0.0,1.0
2003-07-22,25.41,25.52,25.05,25.05,178400,16.94,17.0133333333333,16.7,16.7,267600,0.0,1.0
2003-07-23,25.92,25.99,25.0,25.42,79000,17.28,17.3266666666667,16.6666666666667,16.9466666666667,118500,0.0,1.0
2003-07-24,26.05,26.47,25.9,26.1,137467,17.3666666666667,17.6466666666667,17.2666666666667,17.4,206200.5,0.0,1.0
2003-07-25,25.999,26.34,25.82,25.97,74667,17.3326666666667,17.56,17.2133333333333,17.3133333333333,112000.5,0.0,1.0
2003-07-28,26.41,26.46,25.73,25.73,81467,17.6066666666667,17.64,17.1533333333333,17.1533333333333,122200.5,0.0,1.0
2003-07-29,26.25,26.4,25.9,26.21,64667,17.5,17.6,17.2666666666667,17.4733333333333,97000.5,0.0,1.0
2003-07-30,26.08,26.3,25.91,26.25,174000,17.3866666666667,17.5333333333333,17.2733333333333,17.5,261000,0.0,1.0
2003-07-31,25.42,26.15,25.41,26.05,204800,16.9466666666667,17.4333333333333,16.94,17.3666666666667,307199.999999999,0.0,1.0
2003-08-01,25.36,25.73,25.0,25.38,132800,16.9066666666667,17.1533333333333,16.6666666666667,16.92,199200,0.0,1.0
2003-08-04,25.64,25.9,25.24,25.34,212000,17.0933333333333,17.2666666666667,16.8266666666667,16.8933333333333,318000.000000001,0.0,1.0
2003-08-05,25.31,25.74,25.26,25.74,73267,16.8733333333333,17.16,16.84,17.16,109900.5,0.0,1.0
2003-08-06,25.1,25.49,25.05,25.49,160800,16.7333333333333,16.9933333333333,16.7,16.9933333333333,241200,0.0,1.0
2003-08-07,25.59,25.59,24.93,25.02,177600,17.06,17.06,16.62,16.68,266400,0.0,1.0
2003-08-08,26.05,26.25,25.6,25.7,160000,17.3666666666667,17.5,17.0666666666667,17.1333333333333,240000,0.0,1.0
2003-08-11,26.17,26.8,25.86,26.0,277000,17.4466666666667,17.8666666666667,17.24,17.3333333333333,415499.999999999,0.0,1.0
2003-08-12,27.8,27.8,26.36,26.39,805267,18.5333333333333,18.5333333333333,17.5733333333333,17.5933333333333,1207900.5,0.0,1.0
2003-08-13,28.0,28.2,27.7,27.7,526000,18.6666666666667,18.8,18.4666666666667,18.4666666666667,788999.999999999,0.0,1.0
2003-08-14,27.0,27.97,26.94,27.52,628000,18.0,18.6466666666667,17.96,18.3466666666667,942000,0.0,1.0
2003-08-15,27.04,27.18,26.91,26.92,188067,18.0266666666667,18.12,17.94,17.9466666666667,282100.499999999,0.0,1.0
2003-08-18,28.26,28.32,27.2,27.27,399867,18.84,18.88,18.1333333333333,18.18,599800.5,0.0,1.0
2003-08-19,28.7,28.95,28.3,28.3,364867,19.1333333333333,19.3,18.8666666666667,18.8666666666667,547300.500000001,0.0,1.0
2003-08-20,27.91,28.87,27.8,28.87,322267,18.6066666666667,19.2466666666667,18.5333333333333,19.2466666666667,483400.499999999,0.0,1.0
2003-08-21,28.06,28.08,27.36,28.0,247600,18.7066666666667,18.72,18.24,18.6666666666667,371399.999999999,0.0,1.0
2003-08-22,27.65,28.17,27.45,27.92,149867,18.4333333333333,18.78,18.3,18.6133333333333,224800.5,0.0,1.0
2003-08-25,27.6,27.8,27.35,27.41,103067,18.4,18.5333333333333,18.2333333333333,18.2733333333333,154600.5,0.0,1.0
2003-08-26,27.7,27.84,26.85,27.53,387000,18.4666666666667,18.56,17.9,18.3533333333333,580499.999999999,0.0,1.0
2003-08-27,28.1,28.46,27.51,27.71,461200,18.7333333333333,18.9733333333333,18.34,18.4733333333333,691800.000000001,0.0,1.0
2003-08-28,28.46,28.81,28.01,28.27,404600,18.9733333333333,19.2066666666667,18.6733333333333,18.8466666666667,606900.000000001,0.0,1.0
2003-08-29,28.05,28.52,27.91,28.37,240667,18.7,19.0133333333333,18.6066666666667,18.9133333333333,361000.5,0.0,1.0
2003-09-02,28.62,28.752,27.91,28.05,346200,19.08,19.168,18.6066666666667,18.7,519300,0.0,1.0
2003-09-03,28.36,29.0,28.2,28.61,381000,18.9066666666667,19.3333333333333,18.8,19.0733333333333,571499.999999999,0.0,1.0
2003-09-04,28.55,28.67,28.09,28.43,149200,19.0333333333333,19.1133333333333,18.7266666666667,18.9533333333333,223800,0.0,1.0
2003-09-05,27.651,27.83,27.35,27.76,296667,18.434,18.5533333333333,18.2333333333333,18.5066666666667,445000.5,0.0,1.0
2003-09-08,27.83,28.25,27.49,27.52,132600,18.5533333333333,18.8333333333333,18.3266666666667,18.3466666666667,198900,0.0,1.0
2003-09-09,27.17,27.8,26.75,27.8,121267,18.1133333333333,18.5333333333333,17.8333333333333,18.5333333333333,181900.5,0.0,1.0
2003-09-10,26.73,27.38,26.68,27.1,111667,17.82,18.2533333333333,17.7866666666667,18.0666666666667,167500.5,0.0,1.0
2003-09-11,26.68,26.8,26.3,26.65,152000,17.7866666666667,17.8666666666667,17.5333333333333,17.7666666666667,228000,0.0,1.0
2003-09-12,25.75,26.6,25.45,26.5,466067,17.1666666666667,17.7333333333333,16.9666666666667,17.6666666666667,699100.499999999,0.0,1.0
2003-09-15,25.5,25.94,25.392,25.7,255667,17.0,17.2933333333333,16.928,17.1333333333333,383500.5,0.0,1.0
2003-09-16,25.45,25.71,25.31,25.4,379667,16.9666666666667,17.14,16.8733333333333,16.9333333333333,569500.499999999,0.0,1.0
2003-09-17,25.76,26.3,25.41,25.41,335000,17.1733333333333,17.5333333333333,16.94,16.94,502500.000000001,0.0,1.0
2003-09-18,26.66,26.91,25.76,25.76,235400,17.7733333333333,17.94,17.1733333333333,17.1733333333333,353100.000000001,0.0,1.0
2003-09-19,26.4,26.75,26.334,26.69,108800,17.6,17.8333333333333,17.556,17.7933333333333,163200,0.0,1.0
2003-09-22,26.38,26.61,26.0,26.37,151600,17.5866666666667,17.74,17.3333333333333,17.58,227400,0.0,1.0
2003-09-23,26.19,26.39,25.97,26.25,162667,17.46,17.5933333333333,17.3133333333333,17.5,244000.5,0.0,1.0
2003-09-24,25.75,26.42,25.6,26.18,494267,17.1666666666667,17.6133333333333,17.0666666666667,17.4533333333333,741400.499999999,0.0,1.0
2003-09-25,25.22,25.75,25.0,25.75,502067,16.8133333333333,17.1666666666667,16.6666666666667,17.1666666666667,753100.500000001,0.0,1.0
2003-09-26,24.94,25.52,24.75,25.34,134000,16.6266666666667,17.0133333333333,16.5,16.8933333333333,201000,0.0,1.0
2003-09-29,24.52,24.95,23.98,24.94,427600,16.3466666666667,16.6333333333333,15.9866666666667,16.6266666666667,641399.999999999,0.0,1.0
2003-09-30,24.3,24.67,23.81,24.54,230467,16.2,16.4466666666667,15.8733333333333,16.36,345700.5,0.0,1.0
2003-10-01,24.49,25.06,24.24,24.4,353667,16.3266666666667,16.7066666666667,16.16,16.2666666666667,530500.499999999,0.0,1.0
2003-10-02,24.97,25.25,24.41,24.56,163267,16.6466666666667,16.8333333333333,16.2733333333333,16.3733333333333,244900.5,0.0,1.0
2003-10-03,25.87,25.91,24.96,25.06,329000,17.2466666666667,17.2733333333333,16.64,16.7066666666667,493499.999999999,0.0,1.0
2003-10-06,26.3,26.3,25.56,25.89,136667,17.5333333333333,17.5333333333333,17.04,17.26,205000.5,0.0,1.0
2003-10-07,26.49,26.55,25.64,25.64,151800,17.66,17.7,17.0933333333333,17.0933333333333,227700,0.0,1.0
2003-10-08,25.73,26.51,25.72,26.51,85067,17.1533333333333,17.6733333333333,17.1466666666667,17.6733333333333,127600.5,0.0,1.0
2003-10-09,27.04,27.84,25.73,25.84,619000,18.0266666666667,18.56,17.1533333333333,17.2266666666667,928499.999999998,0.0,1.0
2003-10-10,26.69,27.17,26.5,27.15,70067,17.7933333333333,18.1133333333333,17.6666666666667,18.1,105100.5,0.0,1.0
2003-10-13,26.72,26.99,26.48,26.64,116667,17.8133333333333,17.9933333333333,17.6533333333333,17.76,175000.5,0.0,1.0
2003-10-14,26.64,26.75,26.35,26.689,105000,17.76,17.8333333333333,17.5666666666667,17.7926666666667,157500,0.0,1.0
2003-10-15,26.41,26.656,26.39,26.62,88200,17.6066666666667,17.7706666666667,17.5933333333333,17.7466666666667,132300,0.0,1.0
2003-10-16,26.7,26.94,26.4,26.4,59867,17.8,17.96,17.6,17.6,89800.5,0.0,1.0
2003-10-17,26.55,26.83,26.55,26.69,98267,17.7,17.8866666666667,17.7,17.7933333333333,147400.5,0.0,1.0
2003-10-20,26.09,26.84,26.07,26.55,154867,17.3933333333333,17.8933333333333,17.38,17.7,232300.5,0.0,1.0
2003-10-21,26.25,26.4,26.02,26.02,76667,17.5,17.6,17.3466666666667,17.3466666666667,115000.5,0.0,1.0
2003-10-22,25.51,26.35,25.4,26.35,92467,17.0066666666667,17.5666666666667,16.9333333333333,17.5666666666667,138700.5,0.0,1.0
2003-10-23,25.4,25.55,25.19,25.42,160467,16.9333333333333,17.0333333333333,16.7933333333333,16.9466666666667,240700.5,0.0,1.0
2003-10-24,24.9,25.5,24.35,25.35,198467,16.6,17.0,16.2333333333333,16.9,297700.5,0.0,1.0
2003-10-27,26.07,26.46,24.7,24.98,258200,17.38,17.64,16.4666666666667,16.6533333333333,387300,0.0,1.0
2003-10-28,26.15,26.34,25.93,26.01,302467,17.4333333333333,17.56,17.2866666666667,17.34,453700.500000001,0.0,1.0
2003-10-29,27.189,27.19,26.06,26.06,230600,18.126,18.1266666666667,17.3733333333333,17.3733333333333,345900,0.0,1.0
2003-10-30,26.99,27.15,26.65,27.15,116600,17.9933333333333,18.1,17.7666666666667,18.1,174900,0.0,1.0
2003-10-31,27.0,27.0,26.65,27.0,102067,18.0,18.0,17.7666666666667,18.0,153100.5,0.0,1.0
2003-11-03,27.33,27.55,26.91,26.91,262067,18.22,18.3666666666667,17.94,17.94,393100.5,0.0,1.0
2003-11-04,26.9015,27.39,26.9,27.36,133067,17.9343333333333,18.26,17.9333333333333,18.24,199600.5,0.0,1.0
2003-11-05,26.9,27.08,26.7,27.0,103200,17.9333333333333,18.0533333333333,17.8,18.0,154800,0.0,1.0
2003-11-06,26.75,26.899,26.35,26.89,85400,17.8333333333333,17.9326666666667,17.5666666666667,17.9266666666667,128100,0.0,1.0
2003-11-07,27.31,27.71,26.75,26.75,179267,18.2066666666667,18.4733333333333,17.8333333333333,17.8333333333333,268900.5,0.0,1.0
2003-11-10,26.63,27.599,26.63,27.35,83267,17.7533333333333,18.3993333333333,17.7533333333333,18.2333333333333,124900.5,0.0,1.0
2003-11-11,27.97,29.25,26.91,26.95,1286800,18.6466666666667,19.5,17.94,17.9666666666667,1930200,0.0,1.0
2003-11-12,29.76,29.77,27.97,27.97,442067,19.84,19.8466666666667,18.6466666666667,18.6466666666667,663100.5,0.0,1.0
2003-11-13,29.21,29.82,29.06,29.54,242000,19.4733333333333,19.88,19.3733333333333,19.6933333333333,363000.000000001,0.0,1.0
2003-11-14,28.53,29.76,28.26,29.2,144867,19.02,19.84,18.84,19.4666666666667,217300.5,0.0,1.0
2003-11-17,28.25,28.63,27.67,28.53,137200,18.8333333333333,19.0866666666667,18.4466666666667,19.02,205800,0.0,1.0
2003-11-18,28.9,29.44,28.501,28.59,234800,19.2666666666667,19.6266666666667,19.0006666666667,19.06,352199.999999999,0.0,1.0
2003-11-19,29.38,29.6,28.91,29.04,284000,19.5866666666667,19.7333333333333,19.2733333333333,19.36,425999.999999999,0.0,1.0
2003-11-20,28.85,29.3,28.3,29.23,246400,19.2333333333333,19.5333333333333,18.8666666666667,19.4866666666667,369600.000000001,0.0,1.0
2003-11-21,28.42,28.98,28.331,28.98,168600,18.9466666666667,19.32,18.8873333333333,19.32,252900,0.0,1.0
2003-11-24,28.9,29.16,28.25,28.25,223667,19.2666666666667,19.44,18.8333333333333,18.8333333333333,335500.499999999,0.0,1.0
2003-11-25,28.99,29.01,28.68,28.93,231267,19.3266666666667,19.34,19.12,19.2866666666667,346900.499999999,0.0,1.0
2003-11-26,28.75,29.15,28.37,28.93,240067,19.1666666666667,19.4333333333333,18.9133333333333,19.2866666666667,360100.499999999,0.0,1.0
2003-11-28,29.14,29.33,28.59,28.82,137200,19.4266666666667,19.5533333333333,19.06,19.2133333333333,205800,0.0,1.0
2003-12-01,28.99,29.32,28.56,29.2,118400,19.3266666666667,19.5466666666667,19.04,19.4666666666667,177600,0.0,1.0
2003-12-02,29.59,29.6,28.81,28.9,206600,19.7266666666667,19.7333333333333,19.2066666666667,19.2666666666667,309899.999999999,0.0,1.0
2003-12-03,28.58,30.2,28.58,29.63,298267,19.0533333333333,20.1333333333333,19.0533333333333,19.7533333333333,447400.500000001,0.0,1.0
2003-12-04,28.49,28.7,28.0,28.558,140067,18.9933333333333,19.1333333333333,18.6666666666667,19.0386666666667,210100.5,0.0,1.0
2003-12-05,27.59,28.52,27.47,28.46,137267,18.3933333333333,19.0133333333333,18.3133333333333,18.9733333333333,205900.5,0.0,1.0
2003-12-08,27.05,27.6,26.9,27.5,168200,18.0333333333333,18.4,17.9333333333333,18.3333333333333,252300,0.0,1.0
2003-12-09,26.83,27.5,26.83,27.01,93200,17.8866666666667,18.3333333333333,17.8866666666667,18.0066666666667,139800,0.0,1.0
2003-12-10,25.93,26.95,25.79,26.76,155267,17.2866666666667,17.9666666666667,17.1933333333333,17.84,232900.5,0.0,1.0
2003-12-11,26.52,26.7,25.79,25.79,128267,17.68,17.8,17.1933333333333,17.1933333333333,192400.5,0.0,1.0
2003-12-12,27.89,27.94,26.63,26.67,212267,18.5933333333333,18.6266666666667,17.7533333333333,17.78,318400.500000001,0.0,1.0
2003-12-15,26.5,28.19,26.5,27.9,181067,17.6666666666667,18.7933333333333,17.6666666666667,18.6,271600.499999999,0.0,1.0
2003-12-16,26.91,27.03,26.1,26.5,174867,17.94,18.02,17.4,17.6666666666667,262300.5,0.0,1.0
2003-12-17,27.34,27.45,26.79,26.91,212267,18.2266666666667,18.3,17.86,17.94,318400.499999999,0.0,1.0
2003-12-18,27.5,27.53,27.04,27.275,235867,18.3333333333333,18.3533333333333,18.0266666666667,18.1833333333333,353800.500000001,0.0,1.0
2003-12-19,27.69,27.91,27.12,27.87,128200,18.46,18.6066666666667,18.08,18.58,192300,0.0,1.0
2003-12-22,27.85,27.86,27.32,27.43,97867,18.5666666666667,18.5733333333333,18.2133333333333,18.2866666666667,146800.5,0.0,1.0
2003-12-23,27.85,27.97,27.52,27.77,256600,18.5666666666667,18.6466666666667,18.3466666666667,18.5133333333333,384899.999999999,0.0,1.0
2003-12-24,27.69,27.88,27.6,27.77,33200,18.46,18.5866666666667,18.4,18.5133333333333,49800,0.0,1.0
2003-12-26,27.86,27.93,27.65,27.78,31867,18.5733333333333,18.62,18.4333333333333,18.52,47800.5000000001,0.0,1.0
2003-12-29,28.29,28.3,27.28,27.54,84000,18.86,18.8666666666667,18.1866666666667,18.36,126000,0.0,1.0
2003-12-30,28.5,28.55,28.2,28.32,216000,19.0,19.0333333333333,18.8,18.88,324000,0.0,1.0
2003-12-31,28.13,28.536,27.98,28.536,219600,18.7533333333333,19.024,18.6533333333333,19.024,329400.000000001,0.0,1.0
2004-01-02,27.95,28.13,27.48,27.93,142200,18.6333333333333,18.7533333333333,18.32,18.62,213300,0.0,1.0
2004-01-05,27.35,28.04,26.52,27.5,644867,18.2333333333333,18.6933333333333,17.68,18.3333333333333,967300.500000002,0.0,1.0
2004-01-06,27.02,27.4,26.8,26.96,351067,18.0133333333333,18.2666666666667,17.8666666666667,17.9733333333333,526600.500000001,0.0,1.0
2004-01-07,27.95,27.95,27.1,27.29,192800,18.6333333333333,18.6333333333333,18.0666666666667,18.1933333333333,289200.000000001,0.0,1.0
2004-01-08,28.33,28.44,27.88,27.88,133800,18.8866666666667,18.96,18.5866666666667,18.5866666666667,200700,0.0,1.0
2004-01-09,28.78,29.19,28.33,28.47,350400,19.1866666666667,19.46,18.8866666666667,18.98,525599.999999999,0.0,1.0
2004-01-12,28.5,28.9,28.06,28.74,233400,19.0,19.2666666666667,18.7066666666667,19.16,350100,0.0,1.0
2004-01-13,28.53,28.59,28.14,28.4,201800,19.02,19.06,18.76,18.9333333333333,302700,0.0,1.0
2004-01-14,28.5,28.6,28.32,28.6,248800,19.0,19.0666666666667,18.88,19.0666666666667,373200,0.0,1.0
2004-01-15,28.5,28.62,28.2,28.4954,167267,19.0,19.08,18.8,18.9969333333333,250900.5,0.0,1.0
2004-01-16,29.33,29.7,28.46,28.63,271867,19.5533333333333,19.8,18.9733333333333,19.0866666666667,407800.500000001,0.0,1.0
2004-01-20,29.51,29.81,29.2,29.31,598267,19.6733333333333,19.8733333333333,19.4666666666667,19.54,897400.500000002,0.0,1.0
2004-01-21,29.98,30.0,29.1,29.23,394400,19.9866666666667,20.0,19.4,19.4866666666667,591599.999999999,0.0,1.0
2004-01-22,30.03,30.5,29.71,29.71,314800,20.02,20.3333333333333,19.8066666666667,19.8066666666667,472200,0.0,1.0
2004-01-23,30.11,30.2,29.16,29.92,248600,20.0733333333333,20.1333333333333,19.44,19.9466666666667,372900.000000001,0.0,1.0
2004-01-26,30.16,30.2,29.41,29.91,180000,20.1066666666667,20.1333333333333,19.6066666666667,19.94,270000,0.0,1.0
2004-01-27,29.8,30.2,29.7,29.91,163467,19.8666666666667,20.1333333333333,19.8,19.94,245200.5,0.0,1.0
2004-01-28,29.16,30.12,29.08,29.98,154867,19.44,20.08,19.3866666666667,19.9866666666667,232300.5,0.0,1.0
2004-01-29,28.77,29.25,28.36,29.25,277200,19.18,19.5,18.9066666666667,19.5,415800,0.0,1.0
2004-01-30,28.95,29.08,28.42,28.6,164400,19.3,19.3866666666667,18.9466666666667,19.0666666666667,246600,0.0,1.0
2004-02-02,28.99,29.64,28.66,29.64,156067,19.3266666666667,19.76,19.1066666666667,19.76,234100.5,0.0,1.0
2004-02-03,29.05,29.15,28.81,28.86,211667,19.3666666666667,19.4333333333333,19.2066666666667,19.24,317500.499999999,0.0,1.0
2004-02-04,28.36,29.1,28.32,29.1,184467,18.9066666666667,19.4,18.88,19.4,276700.5,0.0,1.0
2004-02-05,28.22,28.79,27.91,28.25,208000,18.8133333333333,19.1933333333333,18.6066666666667,18.8333333333333,312000.000000001,0.0,1.0
2004-02-06,29.05,29.05,27.45,28.15,250667,19.3666666666667,19.3666666666667,18.3,18.7666666666667,376000.499999999,0.0,1.0
2004-02-09,28.9,29.11,28.391,28.75,165067,19.2666666666667,19.4066666666667,18.9273333333333,19.1666666666667,247600.5,0.0,1.0
2004-02-10,29.09,29.09,28.09,28.81,248467,19.3933333333333,19.3933333333333,18.7266666666667,19.2066666666667,372700.500000001,0.0,1.0
2004-02-11,28.71,29.03,28.0,28.57,217000,19.14,19.3533333333333,18.6666666666667,19.0466666666667,325500,0.0,1.0
2004-02-12,28.59,29.0,28.15,28.8,105600,19.06,19.3333333333333,18.7666666666667,19.2,158400,0.0,1.0
2004-02-13,28.3,28.76,28.05,28.3,96867,18.8666666666667,19.1733333333333,18.7,18.8666666666667,145300.5,0.0,1.0
2004-02-17,28.49,28.65,28.15,28.48,225467,18.9933333333333,19.1,18.7666666666667,18.9866666666667,338200.500000001,0.0,1.0
2004-02-18,28.41,28.71,28.16,28.17,82000,18.94,19.14,18.7733333333333,18.78,123000,0.0,1.0
2004-02-19,28.22,28.79,28.16,28.539,140467,18.8133333333333,19.1933333333333,18.7733333333333,19.026,210700.5,0.0,1.0
2004-02-20,28.81,28.99,28.16,28.36,117667,19.2066666666667,19.3266666666667,18.7733333333333,18.9066666666667,176500.5,0.0,1.0
2004-02-23,28.7,29.05,28.53,28.75,197667,19.1333333333333,19.3666666666667,19.02,19.1666666666667,296500.5,0.0,1.0
2004-02-24,29.61,30.52,28.86,28.95,715800,19.74,20.3466666666667,19.24,19.3,1073700,0.0,1.0
2004-02-25,33.0,33.15,29.32,29.35,903467,22.0,22.1,19.5466666666667,19.5666666666667,1355200.5,0.0,1.0
2004-02-26,33.37,33.5,32.27,32.53,466867,22.2466666666667,22.3333333333333,21.5133333333333,21.6866666666667,700300.499999999,0.0,1.0
2004-02-27,34.76,34.95,33.15,33.3176,526600,23.1733333333333,23.3,22.1,22.2117333333333,789900.000000001,0.0,1.0
2004-03-01,34.35,34.84,34.02,34.75,250667,22.9,23.2266666666667,22.68,23.1666666666667,376000.5,0.0,1.0
2004-03-02,33.36,34.37,33.35,34.25,379067,22.24,22.9133333333333,22.2333333333333,22.8333333333333,568600.5,0.0,1.0
2004-03-03,34.19,34.3,33.25,33.35,128000,22.7933333333333,22.8666666666667,22.1666666666667,22.2333333333333,192000,0.0,1.0
2004-03-04,34.18,34.5,34.01,34.1,86800,22.7866666666667,23.0,22.6733333333333,22.7333333333333,130200,0.0,1.0
2004-03-05,34.61,34.76,33.53,34.1,149067,23.0733333333333,23.1733333333333,22.3533333333333,22.7333333333333,223600.5,0.0,1.0
2004-03-08,33.8,34.75,33.62,34.62,99867,22.5333333333333,23.1666666666667,22.4133333333333,23.08,149800.5,0.0,1.0
2004-03-09,33.3,33.96,33.25,33.66,127000,22.2,22.64,22.1666666666667,22.44,190500,0.0,1.0
2004-03-10,33.0,33.84,32.87,33.5,186600,22.0,22.56,21.9133333333333,22.3333333333333,279900,0.0,1.0
2004-03-11,32.07,33.45,31.95,32.86,331667,21.38,22.3,21.3,21.9066666666667,497500.5,0.0,1.0
2004-03-12,33.5,33.65,32.56,32.6,299067,22.3333333333333,22.4333333333333,21.7066666666667,21.7333333333333,448600.500000001,0.0,1.0
2004-03-15,33.2,33.69,32.93,33.66,190867,22.1333333333333,22.46,21.9533333333333,22.44,286300.5,0.0,1.0
2004-03-16,32.98,33.56,32.65,33.17,134600,21.9866666666667,22.3733333333333,21.7666666666667,22.1133333333333,201900,0.0,1.0
2004-03-17,34.08,34.09,33.22,33.25,151600,22.72,22.7266666666667,22.1466666666667,22.1666666666667,227400,0.0,1.0
2004-03-18,33.81,34.24,33.64,33.77,158867,22.54,22.8266666666667,22.4266666666667,22.5133333333333,238300.5,0.0,1.0
2004-03-19,33.88,34.47,33.81,34.08,174200,22.5866666666667,22.98,22.54,22.72,261300,0.0,1.0
2004-03-22,33.27,34.22,32.87,34.15,163867,22.18,22.8133333333333,21.9133333333333,22.7666666666667,245800.5,0.0,1.0
2004-03-23,33.48,33.8,32.9,33.53,204200,22.32,22.5333333333333,21.9333333333333,22.3533333333333,306300,0.0,1.0
2004-03-24,32.45,33.01,32.14,32.81,330400,21.6333333333333,22.0066666666667,21.4266666666667,21.8733333333333,495600.000000001,0.0,1.0
2004-03-25,33.17,33.19,32.37,32.37,277667,22.1133333333333,22.1266666666667,21.58,21.58,416500.500000001,0.0,1.0
2004-03-26,32.4,33.59,32.22,33.0,425067,21.6,22.3933333333333,21.48,22.0,637600.5,0.0,1.0
2004-03-29,32.82,33.23,31.89,31.9,383867,21.88,22.1533333333333,21.26,21.2666666666667,575800.5,0.0,1.0
2004-03-30,33.2,33.4,32.78,32.9,168867,22.1333333333333,22.2666666666667,21.8533333333333,21.9333333333333,253300.5,0.0,1.0
2004-03-31,33.26,33.93,33.13,33.2,243267,22.1733333333333,22.62,22.0866666666667,22.1333333333333,364900.500000001,0.0,1.0
2004-04-01,33.72,34.37,33.42,33.42,240400,22.48,22.9133333333333,22.28,22.28,360600,0.0,1.0
2004-04-02,34.25,34.25,33.71,33.75,237867,22.8333333333333,22.8333333333333,22.4733333333333,22.5,356800.500000001,0.0,1.0
2004-04-05,35.81,35.94,34.3,34.35,526600,23.8733333333333,23.96,22.8666666666667,22.9,789900.000000001,0.0,1.0
2004-04-06,35.81,35.96,35.5,35.77,289067,23.8733333333333,23.9733333333333,23.6666666666667,23.8466666666667,433600.500000001,0.0,1.0
2004-04-07,36.3,36.8,35.55,35.55,316267,24.2,24.5333333333333,23.7,23.7,474400.5,0.0,1.0
2004-04-08,35.9,37.61,35.67,36.36,449267,23.9333333333333,25.0733333333333,23.78,24.24,673900.500000001,0.0,1.0
2004-04-12,24.38,25.48,23.83,23.98,173600,24.38,25.48,23.83,23.98,173600,0.0,1.5
2004-04-13,23.75,24.69,23.66,24.44,396800,23.75,24.69,23.66,24.44,396800,0.0,1.0
2004-04-14,23.55,24.2,23.4,23.75,252800,23.55,24.2,23.4,23.75,252800,0.0,1.0
2004-04-15,23.51,23.96,23.41,23.45,203000,23.51,23.96,23.41,23.45,203000,0.0,1.0
2004-04-16,23.77,24.11,23.59,23.6,160400,23.77,24.11,23.59,23.6,160400,0.0,1.0
2004-04-19,24.2,24.3,23.55,23.55,452600,24.2,24.3,23.55,23.55,452600,0.0,1.0
2004-04-20,24.67,25.2,24.16,24.16,485800,24.67,25.2,24.16,24.16,485800,0.0,1.0
2004-04-21,25.17,25.35,24.42,24.82,451400,25.17,25.35,24.42,24.82,451400,0.0,1.0
2004-04-22,25.84,25.97,24.85,24.85,423300,25.84,25.97,24.85,24.85,423300,0.0,1.0
2004-04-23,25.64,25.95,24.98,25.84,328700,25.64,25.95,24.98,25.84,328700,0.0,1.0
2004-04-26,25.46,25.83,25.39,25.6548,206900,25.46,25.83,25.39,25.6548,206900,0.0,1.0
2004-04-27,25.38,25.84,25.0,25.49,202600,25.38,25.84,25.0,25.49,202600,0.0,1.0
2004-04-28,24.83,25.4,24.6,25.365,191400,24.83,25.4,24.6,25.365,191400,0.0,1.0
2004-04-29,24.35,25.01,24.01,24.61,235200,24.35,25.01,24.01,24.61,235200,0.0,1.0
2004-04-30,24.36,24.86,24.09,24.5,207400,24.36,24.86,24.09,24.5,207400,0.0,1.0
2004-05-03,24.62,24.75,24.07,24.53,456100,24.62,24.75,24.07,24.53,456100,0.0,1.0
2004-05-04,24.5,24.95,24.1,24.6,175400,24.5,24.95,24.1,24.6,175400,0.0,1.0
2004-05-05,24.54,24.97,24.45,24.46,159200,24.54,24.97,24.45,24.46,159200,0.0,1.0
2004-05-06,24.12,24.61,23.96,24.6,234900,24.12,24.61,23.96,24.6,234900,0.0,1.0
2004-05-07,24.18,24.39,23.92,24.07,328500,24.18,24.39,23.92,24.07,328500,0.0,1.0
2004-05-10,22.65,25.19,21.94,25.18,1258300,22.65,25.19,21.94,25.18,1258300,0.0,1.0
2004-05-11,24.03,24.76,22.75,22.88,929300,24.03,24.76,22.75,22.88,929300,0.0,1.0
2004-05-12,24.13,24.18,23.37,24.1047,575200,24.13,24.18,23.37,24.1047,575200,0.0,1.0
2004-05-13,23.74,24.39,23.63,24.18,465900,23.74,24.39,23.63,24.18,465900,0.0,1.0
2004-05-14,23.22,23.87,22.89,23.66,353300,23.22,23.87,22.89,23.66,353300,0.0,1.0
2004-05-17,23.29,23.62,22.72,23.2,265500,23.29,23.62,22.72,23.2,265500,0.0,1.0
2004-05-18,22.9,23.07,22.34,22.92,397400,22.9,23.07,22.34,22.92,397400,0.0,1.0
2004-05-19,23.14,23.87,22.49,22.75,525000,23.14,23.87,22.49,22.75,525000,0.0,1.0
2004-05-20,22.8,23.35,22.78,23.29,311800,22.8,23.35,22.78,23.29,311800,0.0,1.0
2004-05-21,23.0,23.38,22.78,23.1,234200,23.0,23.38,22.78,23.1,234200,0.0,1.0
2004-05-24,23.35,23.59,22.82,22.99,266100,23.35,23.59,22.82,22.99,266100,0.0,1.0
2004-05-25,24.63,24.95,23.36,23.36,759500,24.63,24.95,23.36,23.36,759500,0.0,1.0
2004-05-26,23.75,23.95,23.35,23.75,4036600,23.75,23.95,23.35,23.75,4036600,0.0,1.0
2004-05-27,23.75,23.94,23.37,23.94,540600,23.75,23.94,23.37,23.94,540600,0.0,1.0
2004-05-28,23.79,23.9,23.61,23.75,419100,23.79,23.9,23.61,23.75,419100,0.0,1.0
2004-06-01,24.28,24.38,23.7,23.91,458300,24.28,24.38,23.7,23.91,458300,0.0,1.0
2004-06-02,24.67,24.94,24.19,24.39,535100,24.67,24.94,24.19,24.39,535100,0.0,1.0
2004-06-03,24.26,24.78,24.2,24.78,292700,24.26,24.78,24.2,24.78,292700,0.0,1.0
2004-06-04,24.29,24.59,23.91,24.36,272400,24.29,24.59,23.91,24.36,272400,0.0,1.0
2004-06-07,24.37,24.72,24.03,24.65,346900,24.37,24.72,24.03,24.65,346900,0.0,1.0
2004-06-08,24.61,24.65,24.18,24.65,303300,24.61,24.65,24.18,24.65,303300,0.0,1.0
2004-06-09,24.72,24.8,24.36,24.6,353700,24.72,24.8,24.36,24.6,353700,0.0,1.0
2004-06-10,24.61,24.85,24.43,24.74,300200,24.61,24.85,24.43,24.74,300200,0.0,1.0
2004-06-14,24.36,24.58,24.02,24.5,330200,24.36,24.58,24.02,24.5,330200,0.0,1.0
2004-06-15,24.31,25.14,24.13,24.31,307000,24.31,25.14,24.13,24.31,307000,0.0,1.0
2004-06-16,24.7,24.8,24.12,24.62,238300,24.7,24.8,24.12,24.62,238300,0.0,1.0
2004-06-17,25.36,25.63,24.16,24.85,467200,25.36,25.63,24.16,24.85,467200,0.0,1.0
2004-06-18,25.83,26.64,25.0,25.23,882200,25.83,26.64,25.0,25.23,882200,0.0,1.0
2004-06-21,25.38,26.0,25.31,26.0,418000,25.38,26.0,25.31,26.0,418000,0.0,1.0
2004-06-22,26.02,26.1,24.88,25.3,653900,26.02,26.1,24.88,25.3,653900,0.0,1.0
2004-06-23,27.13,27.33,26.0,26.16,656300,27.13,27.33,26.0,26.16,656300,0.0,1.0
2004-06-24,26.66,27.59,26.53,26.88,683400,26.66,27.59,26.53,26.88,683400,0.0,1.0
2004-06-25,27.01,27.57,26.28,26.69,1705500,27.01,27.57,26.28,26.69,1705500,0.0,1.0
2004-06-28,26.79,27.35,26.39,26.74,421500,26.79,27.35,26.39,26.74,421500,0.0,1.0
2004-06-29,27.02,27.97,26.67,27.01,538100,27.02,27.97,26.67,27.01,538100,0.0,1.0
2004-06-30,27.25,27.68,26.89,26.9,307000,27.25,27.68,26.89,26.9,307000,0.0,1.0
2004-07-01,27.54,27.88,26.86,27.1,469200,27.54,27.88,26.86,27.1,469200,0.0,1.0
2004-07-02,26.99,27.71,26.86,27.44,287500,26.99,27.71,26.86,27.44,287500,0.0,1.0
2004-07-06,26.71,27.1,26.42,26.86,414900,26.71,27.1,26.42,26.86,414900,0.0,1.0
2004-07-07,26.63,27.33,26.4,26.6,291300,26.63,27.33,26.4,26.6,291300,0.0,1.0
2004-07-08,25.96,26.73,25.77,26.48,370600,25.96,26.73,25.77,26.48,370600,0.0,1.0
2004-07-09,25.93,26.15,25.79,25.84,299200,25.93,26.15,25.79,25.84,299200,0.0,1.0
2004-07-12,25.97,26.09,25.75,25.75,286500,25.97,26.09,25.75,25.75,286500,0.0,1.0
2004-07-13,25.21,25.95,25.1,25.8,797800,25.21,25.95,25.1,25.8,797800,0.0,1.0
2004-07-14,25.38,26.03,25.0,25.13,461000,25.38,26.03,25.0,25.13,461000,0.0,1.0
2004-07-15,25.4,25.81,25.26,25.55,236700,25.4,25.81,25.26,25.55,236700,0.0,1.0
2004-07-16,24.85,25.72,24.71,25.7,242600,24.85,25.72,24.71,25.7,242600,0.0,1.0
2004-07-19,24.58,25.06,24.48,24.93,256900,24.58,25.06,24.48,24.93,256900,0.0,1.0
2004-07-20,24.99,25.28,24.46,24.76,419200,24.99,25.28,24.46,24.76,419200,0.0,1.0
2004-07-21,24.35,25.29,24.35,25.22,342900,24.35,25.29,24.35,25.22,342900,0.0,1.0
2004-07-22,24.35,24.65,23.25,24.3,1051800,24.35,24.65,23.25,24.3,1051800,0.0,1.0
2004-07-23,23.55,24.41,23.44,24.4,362200,23.55,24.41,23.44,24.4,362200,0.0,1.0
2004-07-26,23.52,23.75,23.31,23.35,317700,23.52,23.75,23.31,23.35,317700,0.0,1.0
2004-07-27,23.53,23.7,23.28,23.34,358800,23.53,23.7,23.28,23.34,358800,0.0,1.0
2004-07-28,23.33,23.7,23.09,23.62,186200,23.33,23.7,23.09,23.62,186200,0.0,1.0
2004-07-29,23.93,24.01,23.23,23.3,196900,23.93,24.01,23.23,23.3,196900,0.0,1.0
2004-07-30,24.19,24.5,23.72,23.761,300500,24.19,24.5,23.72,23.761,300500,0.0,1.0
2004-08-02,24.68,24.75,23.94,24.2,348700,24.68,24.75,23.94,24.2,348700,0.0,1.0
2004-08-03,23.94,24.77,23.84,24.56,392700,23.94,24.77,23.84,24.56,392700,0.0,1.0
2004-08-04,24.0,24.0,23.51,23.9,441100,24.0,24.0,23.51,23.9,441100,0.0,1.0
2004-08-05,22.75,24.17,22.56,24.08,431800,22.75,24.17,22.56,24.08,431800,0.0,1.0
2004-08-06,22.01,22.74,21.88,22.32,416300,22.01,22.74,21.88,22.32,416300,0.0,1.0
2004-08-09,22.17,22.65,21.75,22.41,284100,22.17,22.65,21.75,22.41,284100,0.0,1.0
2004-08-10,25.77,25.88,23.21,24.06,2085000,25.77,25.88,23.21,24.06,2085000,0.0,1.0
2004-08-11,26.73,27.24,25.65,25.87,796900,26.73,27.24,25.65,25.87,796900,0.0,1.0
2004-08-12,26.25,26.79,25.87,26.68,349700,26.25,26.79,25.87,26.68,349700,0.0,1.0
2004-08-13,26.45,26.78,26.051,26.37,476100,26.45,26.78,26.051,26.37,476100,0.0,1.0
2004-08-16,27.56,27.6819,26.25,26.25,706900,27.56,27.6819,26.25,26.25,706900,0.0,1.0
2004-08-17,28.09,28.9,27.56,27.69,618800,28.09,28.9,27.56,27.69,618800,0.0,1.0
2004-08-18,28.16,28.56,27.76,27.99,441400,28.16,28.56,27.76,27.99,441400,0.0,1.0
2004-08-19,28.34,28.7,27.4,28.18,475300,28.34,28.7,27.4,28.18,475300,0.0,1.0
2004-08-20,29.1,29.11,28.25,28.25,588000,29.1,29.11,28.25,28.25,588000,0.0,1.0
2004-08-23,28.84,29.44,28.81,29.34,549000,28.84,29.44,28.81,29.34,549000,0.0,1.0
2004-08-24,28.25,29.0,28.04,29.0,363000,28.25,29.0,28.04,29.0,363000,0.0,1.0
2004-08-25,28.1,28.45,27.81,28.45,283100,28.1,28.45,27.81,28.45,283100,0.0,1.0
2004-08-26,28.54,28.74,28.02,28.21,270600,28.54,28.74,28.02,28.21,270600,0.0,1.0
2004-08-27,28.75,28.93,28.45,28.45,196800,28.75,28.93,28.45,28.45,196800,0.0,1.0
2004-08-30,28.38,28.81,28.16,28.81,181500,28.38,28.81,28.16,28.81,181500,0.0,1.0
2004-08-31,28.71,29.49,28.24,28.3,436700,28.71,29.49,28.24,28.3,436700,0.0,1.0
2004-09-01,28.43,28.81,28.35,28.7,374300,28.43,28.81,28.35,28.7,374300,0.0,1.0
2004-09-02,28.58,28.81,28.14,28.36,287300,28.58,28.81,28.14,28.36,287300,0.0,1.0
2004-09-03,28.64,28.75,28.36,28.54,132900,28.64,28.75,28.36,28.54,132900,0.0,1.0
2004-09-07,28.54,28.93,28.19,28.93,270800,28.54,28.93,28.19,28.93,270800,0.0,1.0
2004-09-08,28.34,28.91,28.34,28.74,159100,28.34,28.91,28.34,28.74,159100,0.0,1.0
2004-09-09,28.86,28.97,28.021,28.4,237800,28.86,28.97,28.021,28.4,237800,0.0,1.0
2004-09-10,28.27,28.53,27.76,28.53,385800,28.27,28.53,27.76,28.53,385800,0.0,1.0
2004-09-13,28.65,28.99,28.22,28.22,254000,28.65,28.99,28.22,28.22,254000,0.0,1.0
2004-09-14,28.83,29.09,28.54,28.67,178100,28.83,29.09,28.54,28.67,178100,0.0,1.0
2004-09-15,28.24,28.854,27.95,28.84,174800,28.24,28.854,27.95,28.84,174800,0.0,1.0
2004-09-16,28.61,28.81,28.25,28.25,176700,28.61,28.81,28.25,28.25,176700,0.0,1.0
2004-09-17,28.831,29.08,28.47,28.66,381700,28.831,29.08,28.47,28.66,381700,0.0,1.0
2004-09-20,28.73,28.89,28.5,28.8,115000,28.73,28.89,28.5,28.8,115000,0.0,1.0
2004-09-21,28.65,28.86,28.45,28.7,204800,28.65,28.86,28.45,28.7,204800,0.0,1.0
2004-09-22,28.22,28.65,28.22,28.49,138800,28.22,28.65,28.22,28.49,138800,0.0,1.0
2004-09-23,28.36,28.74,27.75,28.21,309100,28.36,28.74,27.75,28.21,309100,0.0,1.0
2004-09-24,30.3,30.84,28.31,28.31,1865800,30.3,30.84,28.31,28.31,1865800,0.0,1.0
2004-09-27,28.66,30.4,28.65,30.2,717100,28.66,30.4,28.65,30.2,717100,0.0,1.0
2004-09-28,29.34,29.55,28.51,28.58,353200,29.34,29.55,28.51,28.58,353200,0.0,1.0
2004-09-29,30.49,30.52,29.49,29.49,829200,30.49,30.52,29.49,29.49,829200,0.0,1.0
2004-09-30,30.94,31.95,29.632,30.7,1016800,30.94,31.95,29.632,30.7,1016800,0.0,1.0
2004-10-01,30.8,32.37,30.56,32.14,939000,30.8,32.37,30.56,32.14,939000,0.0,1.0
2004-10-04,29.54,32.25,29.33,31.54,886800,29.54,32.25,29.33,31.54,886800,0.0,1.0
2004-10-05,29.85,30.0,29.31,29.69,359500,29.85,30.0,29.31,29.69,359500,0.0,1.0
2004-10-06,30.3,30.3,29.75,30.0,362100,30.3,30.3,29.75,30.0,362100,0.0,1.0
2004-10-07,30.05,30.6,29.96,30.52,289600,30.05,30.6,29.96,30.52,289600,0.0,1.0
2004-10-08,29.62,30.4,29.62,30.25,281000,29.62,30.4,29.62,30.25,281000,0.0,1.0
2004-10-11,29.47,29.88,28.75,29.29,302300,29.47,29.88,28.75,29.29,302300,0.0,1.0
2004-10-12,28.97,29.62,28.69,29.57,262100,28.97,29.62,28.69,29.57,262100,0.0,1.0
2004-10-13,27.97,29.32,26.75,29.08,912000,27.97,29.32,26.75,29.08,912000,0.0,1.0
2004-10-14,27.95,28.18,27.1,27.22,338300,27.95,28.18,27.1,27.22,338300,0.0,1.0
2004-10-15,27.33,27.59,26.25,27.25,748000,27.33,27.59,26.25,27.25,748000,0.0,1.0
2004-10-18,27.44,27.6,27.081,27.55,335500,27.44,27.6,27.081,27.55,335500,0.0,1.0
2004-10-19,27.9,28.33,27.34,27.64,418000,27.9,28.33,27.34,27.64,418000,0.0,1.0
2004-10-20,28.1,28.33,27.57,28.13,238600,28.1,28.33,27.57,28.13,238600,0.0,1.0
2004-10-21,28.4,28.4,27.79,28.001,225300,28.4,28.4,27.79,28.001,225300,0.0,1.0
2004-10-22,28.06,28.69,27.87,28.4,153300,28.06,28.69,27.87,28.4,153300,0.0,1.0
2004-10-25,28.16,28.26,27.8,27.99,247200,28.16,28.26,27.8,27.99,247200,0.0,1.0
2004-10-26,29.49,29.51,28.15,28.35,364000,29.49,29.51,28.15,28.35,364000,0.0,1.0
2004-10-27,29.79,29.88,28.81,29.28,238000,29.79,29.88,28.81,29.28,238000,0.0,1.0
2004-10-28,30.71,30.8,29.26,29.9,374600,30.71,30.8,29.26,29.9,374600,0.0,1.0
2004-10-29,29.76,30.63,29.44,29.59,360600,29.76,30.63,29.44,29.59,360600,0.0,1.0
2004-11-01,30.22,30.34,29.31,29.99,384800,30.22,30.34,29.31,29.99,384800,0.0,1.0
2004-11-02,29.76,30.65,29.6,30.11,254900,29.76,30.65,29.6,30.11,254900,0.0,1.0
2004-11-03,30.68,31.49,29.78,30.25,346000,30.68,31.49,29.78,30.25,346000,0.0,1.0
2004-11-04,30.96,31.11,30.0,30.77,410500,30.96,31.11,30.0,30.77,410500,0.0,1.0
2004-11-05,31.725,31.93,30.8,31.09,576200,31.725,31.93,30.8,31.09,576200,0.0,1.0
2004-11-08,31.39,32.05,30.62,32.03,321100,31.39,32.05,30.62,32.03,321100,0.0,1.0
2004-11-09,27.76,30.0,26.72,29.63,4610000,27.76,30.0,26.72,29.63,4610000,0.0,1.0
2004-11-10,27.15,28.24,26.92,28.24,1341000,27.15,28.24,26.92,28.24,1341000,0.0,1.0
2004-11-11,28.02,28.23,27.19,27.2,621000,28.02,28.23,27.19,27.2,621000,0.0,1.0
2004-11-12,28.21,28.37,27.62,28.23,547800,28.21,28.37,27.62,28.23,547800,0.0,1.0
2004-11-15,27.84,28.49,27.53,28.23,483600,27.84,28.49,27.53,28.23,483600,0.0,1.0
2004-11-16,28.05,28.5,27.57,27.89,381000,28.05,28.5,27.57,27.89,381000,0.0,1.0
2004-11-17,27.68,28.38,27.57,28.29,393000,27.68,28.38,27.57,28.29,393000,0.0,1.0
2004-11-18,27.46,28.0,27.25,28.0,362100,27.46,28.0,27.25,28.0,362100,0.0,1.0
2004-11-19,27.2,27.55,25.37,27.25,1340300,27.2,27.55,25.37,27.25,1340300,0.0,1.0
2004-11-22,27.35,27.45,26.48,27.04,379700,27.35,27.45,26.48,27.04,379700,0.0,1.0
2004-11-23,27.19,27.57,26.93,27.07,772400,27.19,27.57,26.93,27.07,772400,0.0,1.0
2004-11-24,27.86,28.0,27.01,27.28,338800,27.86,28.0,27.01,27.28,338800,0.0,1.0
2004-11-26,27.9,28.03,27.55,27.86,120400,27.9,28.03,27.55,27.86,120400,0.0,1.0
2004-11-29,27.95,28.23,27.35,28.2,425500,27.95,28.23,27.35,28.2,425500,0.0,1.0
2004-11-30,27.05,27.89,26.85,27.88,373300,27.05,27.89,26.85,27.88,373300,0.0,1.0
2004-12-01,26.23,27.1,25.95,27.1,1231100,26.23,27.1,25.95,27.1,1231100,0.0,1.0
2004-12-02,26.67,26.77,25.97,26.36,305100,26.67,26.77,25.97,26.36,305100,0.0,1.0
2004-12-03,26.22,26.87,26.18,26.73,363000,26.22,26.87,26.18,26.73,363000,0.0,1.0
2004-12-06,25.16,26.12,25.0,26.0,915600,25.16,26.12,25.0,26.0,915600,0.0,1.0
2004-12-07,24.87,25.55,24.8,25.52,524300,24.87,25.55,24.8,25.52,524300,0.0,1.0
2004-12-08,25.0,25.34,24.57,24.91,310800,25.0,25.34,24.57,24.91,310800,0.0,1.0
2004-12-09,25.41,25.54,24.83,25.0,306900,25.41,25.54,24.83,25.0,306900,0.0,1.0
2004-12-10,25.0,25.65,24.95,25.65,567700,25.0,25.65,24.95,25.65,567700,0.0,1.0
2004-12-13,25.0,25.31,24.76,25.23,314600,25.0,25.31,24.76,25.23,314600,0.0,1.0
2004-12-14,25.52,25.72,25.0,25.18,347200,25.52,25.72,25.0,25.18,347200,0.0,1.0
2004-12-15,25.61,26.06,25.55,25.68,555100,25.61,26.06,25.55,25.68,555100,0.0,1.0
2004-12-16,25.07,25.95,24.96,25.76,888800,25.07,25.95,24.96,25.76,888800,0.0,1.0
2004-12-17,24.97,25.3,24.76,25.3,553600,24.97,25.3,24.76,25.3,553600,0.0,1.0
2004-12-20,23.63,24.81,23.35,24.76,1769800,23.63,24.81,23.35,24.76,1769800,0.0,1.0
2004-12-21,24.28,24.55,23.76,23.76,429000,24.28,24.55,23.76,23.76,429000,0.0,1.0
2004-12-22,24.84,24.87,23.97,24.45,683000,24.84,24.87,23.97,24.45,683000,0.0,1.0
2004-12-23,25.14,25.6,24.89,25.07,489800,25.14,25.6,24.89,25.07,489800,0.0,1.0
2004-12-27,24.71,25.35,24.71,25.35,416700,24.71,25.35,24.71,25.35,416700,0.0,1.0
2004-12-28,25.16,25.32,24.91,25.0,278900,25.16,25.32,24.91,25.0,278900,0.0,1.0
2004-12-29,25.44,25.56,24.88,25.32,409700,25.44,25.56,24.88,25.32,409700,0.0,1.0
2004-12-30,25.36,25.5,25.07,25.5,504000,25.36,25.5,25.07,25.5,504000,0.0,1.0
2004-12-31,25.64,25.79,25.28,25.5,268200,25.64,25.79,25.28,25.5,268200,0.0,1.0
2005-01-03,25.23,25.95,24.88,25.31,836200,25.23,25.95,24.88,25.31,836200,0.0,1.0
2005-01-04,24.57,25.47,24.52,24.92,635100,24.57,25.47,24.52,24.92,635100,0.0,1.0
2005-01-05,24.5,24.87,24.38,24.63,513500,24.5,24.87,24.38,24.63,513500,0.0,1.0
2005-01-06,24.26,24.84,24.2,24.84,395300,24.26,24.84,24.2,24.84,395300,0.0,1.0
2005-01-07,24.85,25.07,24.29,24.7,604600,24.85,25.07,24.29,24.7,604600,0.0,1.0
2005-01-10,25.51,25.909,24.75,24.75,517700,25.51,25.909,24.75,24.75,517700,0.0,1.0
2005-01-11,25.84,26.0,25.3,25.68,641200,25.84,26.0,25.3,25.68,641200,0.0,1.0
2005-01-12,25.62,26.35,25.4,25.81,1026000,25.62,26.35,25.4,25.81,1026000,0.0,1.0
2005-01-13,27.09,27.73,26.55,26.999,1312700,27.09,27.73,26.55,26.999,1312700,0.0,1.0
2005-01-14,27.69,28.0,26.97,26.97,765600,27.69,28.0,26.97,26.97,765600,0.0,1.0
2005-01-18,27.65,27.85,27.21,27.8,534000,27.65,27.85,27.21,27.8,534000,0.0,1.0
2005-01-19,28.11,28.27,27.6,27.65,651700,28.11,28.27,27.6,27.65,651700,0.0,1.0
2005-01-20,28.01,28.12,27.74,27.91,686900,28.01,28.12,27.74,27.91,686900,0.0,1.0
2005-01-21,27.83,28.33,27.62,27.99,737400,27.83,28.33,27.62,27.99,737400,0.0,1.0
2005-01-24,27.36,28.1,27.29,28.07,455000,27.36,28.1,27.29,28.07,455000,0.0,1.0
2005-01-25,27.0,27.5,26.9,27.28,618500,27.0,27.5,26.9,27.28,618500,0.0,1.0
2005-01-26,27.67,27.75,26.94,27.0,493100,27.67,27.75,26.94,27.0,493100,0.0,1.0
2005-01-27,27.51,27.74,27.21,27.55,333700,27.51,27.74,27.21,27.55,333700,0.0,1.0
2005-01-28,27.4,27.64,27.2,27.32,252600,27.4,27.64,27.2,27.32,252600,0.0,1.0
2005-01-31,27.9,28.03,27.44,27.44,346700,27.9,28.03,27.44,27.44,346700,0.0,1.0
2005-02-01,28.06,28.06,27.401,27.61,474000,28.06,28.06,27.401,27.61,474000,0.0,1.0
2005-02-02,27.66,28.3,27.4,27.97,309000,27.66,28.3,27.4,27.97,309000,0.0,1.0
2005-02-03,27.42,27.75,27.01,27.75,271200,27.42,27.75,27.01,27.75,271200,0.0,1.0
2005-02-04,27.79,27.82,27.33,27.51,282600,27.79,27.82,27.33,27.51,282600,0.0,1.0
2005-02-07,27.93,27.93,27.55,27.75,180500,27.93,27.93,27.55,27.75,180500,0.0,1.0
2005-02-08,28.15,28.18,27.81,27.96,486200,28.15,28.18,27.81,27.96,486200,0.0,1.0
2005-02-09,28.01,28.35,27.646,28.26,318800,28.01,28.35,27.646,28.26,318800,0.0,1.0
2005-02-10,28.11,28.13,27.614,28.1,378500,28.11,28.13,27.614,28.1,378500,0.0,1.0
2005-02-11,28.05,28.28,27.65,28.22,173600,28.05,28.28,27.65,28.22,173600,0.0,1.0
2005-02-14,28.14,28.25,27.88,27.91,322400,28.14,28.25,27.88,27.91,322400,0.0,1.0
2005-02-15,28.16,28.22,27.94,28.04,156000,28.16,28.22,27.94,28.04,156000,0.0,1.0
2005-02-16,28.22,28.34,27.88,28.0,243900,28.22,28.34,27.88,28.0,243900,0.0,1.0
2005-02-17,28.25,28.48,27.82,28.35,291200,28.25,28.48,27.82,28.35,291200,0.0,1.0
2005-02-18,28.68,28.95,28.14,28.21,437500,28.68,28.95,28.14,28.21,437500,0.0,1.0
2005-02-22,25.61,27.1,25.5,26.999,4077000,25.61,27.1,25.5,26.999,4077000,0.0,1.0
2005-02-23,25.85,26.47,25.51,25.8,1779400,25.85,26.47,25.51,25.8,1779400,0.0,1.0
2005-02-24,25.6,25.98,25.03,25.92,1230600,25.6,25.98,25.03,25.92,1230600,0.0,1.0
2005-02-25,25.9,26.4,25.75,25.75,601900,25.9,26.4,25.75,25.75,601900,0.0,1.0
2005-02-28,25.8,26.29,25.7,25.71,896400,25.8,26.29,25.7,25.71,896400,0.0,1.0
2005-03-01,25.93,26.0,25.37,25.75,1264100,25.93,26.0,25.37,25.75,1264100,0.0,1.0
2005-03-02,26.0,26.5,25.9,25.92,739600,26.0,26.5,25.9,25.92,739600,0.0,1.0
2005-03-03,25.95,26.3,25.86,26.23,694200,25.95,26.3,25.86,26.23,694200,0.0,1.0
2005-03-04,26.21,26.37,25.91,26.08,545400,26.21,26.37,25.91,26.08,545400,0.0,1.0
2005-03-07,26.23,26.43,26.13,26.22,239600,26.23,26.43,26.13,26.22,239600,0.0,1.0
2005-03-08,25.77,26.38,25.65,26.2,344800,25.77,26.38,25.65,26.2,344800,0.0,1.0
2005-03-09,26.47,26.86,25.64,25.71,774300,26.47,26.86,25.64,25.71,774300,0.0,1.0
2005-03-10,26.07,26.5,26.0,26.45,357300,26.07,26.5,26.0,26.45,357300,0.0,1.0
2005-03-11,26.05,26.3,25.95,25.98,311200,26.05,26.3,25.95,25.98,311200,0.0,1.0
2005-03-14,26.0,26.44,25.92,26.0,318100,26.0,26.44,25.92,26.0,318100,0.0,1.0
2005-03-15,26.12,26.44,25.93,25.93,175300,26.12,26.44,25.93,25.93,175300,0.0,1.0
2005-03-16,26.01,26.19,25.72,26.12,305300,26.01,26.19,25.72,26.12,305300,0.0,1.0
2005-03-17,26.13,26.45,25.76,25.92,414700,26.13,26.45,25.76,25.92,414700,0.0,1.0
2005-03-18,25.39,26.07,25.25,26.03,834800,25.39,26.07,25.25,26.03,834800,0.0,1.0
2005-03-21,25.27,25.64,25.1,25.64,272300,25.27,25.64,25.1,25.64,272300,0.0,1.0
2005-03-22,25.18,25.31,25.0,25.31,321000,25.18,25.31,25.0,25.31,321000,0.0,1.0
2005-03-23,25.2,25.36,24.7,25.0,269100,25.2,25.36,24.7,25.0,269100,0.0,1.0
2005-03-24,25.3,25.57,24.9,25.16,342400,25.3,25.57,24.9,25.16,342400,0.0,1.0
2005-03-28,25.01,25.85,24.98,25.15,453900,25.01,25.85,24.98,25.15,453900,0.0,1.0
2005-03-29,24.12,25.03,23.97,24.92,432600,24.12,25.03,23.97,24.92,432600,0.0,1.0
2005-03-30,25.66,25.82,24.21,24.24,634300,25.66,25.82,24.21,24.24,634300,0.0,1.0
2005-03-31,25.925,25.96,25.5,25.55,430500,25.925,25.96,25.5,25.55,430500,0.0,1.0
2005-04-01,25.21,26.01,24.8,25.92,582300,25.21,26.01,24.8,25.92,582300,0.0,1.0
2005-04-04,25.21,25.36,24.86,25.12,158900,25.21,25.36,24.86,25.12,158900,0.0,1.0
2005-04-05,25.56,25.85,25.14,25.19,212900,25.56,25.85,25.14,25.19,212900,0.0,1.0
2005-04-06,25.43,25.91,25.43,25.5,281600,25.43,25.91,25.43,25.5,281600,0.0,1.0
2005-04-07,25.6,25.9,25.29,25.4,236500,25.6,25.9,25.29,25.4,236500,0.0,1.0
2005-04-08,25.43,25.91,25.31,25.54,159900,25.43,25.91,25.31,25.54,159900,0.0,1.0
2005-04-11,25.38,25.61,24.93,25.4,277100,25.38,25.61,24.93,25.4,277100,0.0,1.0
2005-04-12,25.55,25.63,24.95,25.38,234700,25.55,25.63,24.95,25.38,234700,0.0,1.0
2005-04-13,25.18,25.82,25.18,25.48,246500,25.18,25.82,25.18,25.48,246500,0.0,1.0
2005-04-14,25.32,25.5,24.9,25.15,276200,25.32,25.5,24.9,25.15,276200,0.0,1.0
2005-04-15,24.51,25.13,24.35,25.13,433500,24.51,25.13,24.35,25.13,433500,0.0,1.0
2005-04-18,24.77,24.85,24.3,24.65,337600,24.77,24.85,24.3,24.65,337600,0.0,1.0
2005-04-19,25.14,25.32,24.72,24.93,178500,25.14,25.32,24.72,24.93,178500,0.0,1.0
2005-04-20,24.16,25.16,24.08,24.98,296500,24.16,25.16,24.08,24.98,296500,0.0,1.0
2005-04-21,24.89,25.03,24.35,24.35,267700,24.89,25.03,24.35,24.35,267700,0.0,1.0
2005-04-22,23.68,24.71,23.61,24.69,531800,23.68,24.71,23.61,24.69,531800,0.0,1.0
2005-04-25,24.14,24.43,23.67,23.92,232100,24.14,24.43,23.67,23.92,232100,0.0,1.0
2005-04-26,23.65,24.45,23.62,24.04,243900,23.65,24.45,23.62,24.04,243900,0.0,1.0
2005-04-27,23.92,24.06,23.48,23.59,152500,23.92,24.06,23.48,23.59,152500,0.0,1.0
2005-04-28,23.37,23.96,23.2,23.93,202200,23.37,23.96,23.2,23.93,202200,0.0,1.0
2005-04-29,23.26,23.57,22.88,23.38,510300,23.26,23.57,22.88,23.38,510300,0.0,1.0
2005-05-02,23.25,23.48,23.0,23.41,420000,23.25,23.48,23.0,23.41,420000,0.0,1.0
2005-05-03,23.42,23.72,23.02,23.02,256100,23.42,23.72,23.02,23.02,256100,0.0,1.0
2005-05-04,23.44,23.55,23.21,23.49,435900,23.44,23.55,23.21,23.49,435900,0.0,1.0
2005-05-05,23.89,24.15,23.11,23.36,588200,23.89,24.15,23.11,23.36,588200,0.0,1.0
2005-05-06,24.1,24.18,23.78,23.78,238500,24.1,24.18,23.78,23.78,238500,0.0,1.0
2005-05-09,24.67,24.74,24.03,24.17,607600,24.67,24.74,24.03,24.17,607600,0.0,1.0
2005-05-10,19.05,21.55,18.9,20.35,9731200,19.05,21.55,18.9,20.35,9731200,0.0,1.0
2005-05-11,20.8,20.99,19.31,19.45,2910400,20.8,20.99,19.31,19.45,2910400,0.0,1.0
2005-05-12,20.04,20.85,19.94,20.73,1070600,20.04,20.85,19.94,20.73,1070600,0.0,1.0
2005-05-13,19.83,20.31,19.63,20.31,814200,19.83,20.31,19.63,20.31,814200,0.0,1.0
2005-05-16,20.0,20.05,19.63,20.0,404900,20.0,20.05,19.63,20.0,404900,0.0,1.0
2005-05-17,20.03,20.21,19.87,20.02,481100,20.03,20.21,19.87,20.02,481100,0.0,1.0
2005-05-18,20.7,20.77,19.97,19.99,556200,20.7,20.77,19.97,19.99,556200,0.0,1.0
2005-05-19,21.02,21.11,20.32,20.69,411700,21.02,21.11,20.32,20.69,411700,0.0,1.0
2005-05-20,21.01,21.23,20.74,20.91,447800,21.01,21.23,20.74,20.91,447800,0.0,1.0
2005-05-23,20.9,21.23,20.82,21.18,405200,20.9,21.23,20.82,21.18,405200,0.0,1.0
2005-05-24,21.01,21.15,20.6,20.79,409300,21.01,21.15,20.6,20.79,409300,0.0,1.0
2005-05-25,21.05,21.19,20.86,20.86,253200,21.05,21.19,20.86,20.86,253200,0.0,1.0
2005-05-26,21.35,21.37,21.04,21.24,329400,21.35,21.37,21.04,21.24,329400,0.0,1.0
2005-05-27,21.35,21.48,21.18,21.42,229500,21.35,21.48,21.18,21.42,229500,0.0,1.0
2005-05-31,21.35,21.56,21.16,21.44,286300,21.35,21.56,21.16,21.44,286300,0.0,1.0
2005-06-01,21.86,21.97,21.25,21.25,396300,21.86,21.97,21.25,21.25,396300,0.0,1.0
2005-06-02,21.35,21.99,21.3,21.75,830400,21.35,21.99,21.3,21.75,830400,0.0,1.0
2005-06-03,21.74,21.97,21.26,21.26,530100,21.74,21.97,21.26,21.26,530100,0.0,1.0
2005-06-06,21.61,21.93,21.6,21.71,253000,21.61,21.93,21.6,21.71,253000,0.0,1.0
2005-06-07,21.96,22.56,21.56,21.56,654100,21.96,22.56,21.56,21.56,654100,0.0,1.0
2005-06-08,21.68,22.13,21.63,21.97,308600,21.68,22.13,21.63,21.97,308600,0.0,1.0
2005-06-09,21.76,21.91,21.39,21.71,251800,21.76,21.91,21.39,21.71,251800,0.0,1.0
2005-06-10,21.79,22.05,21.56,21.84,204600,21.79,22.05,21.56,21.84,204600,0.0,1.0
2005-06-13,21.93,22.04,21.52,21.83,259200,21.93,22.04,21.52,21.83,259200,0.0,1.0
2005-06-14,21.99,22.0,21.66,21.83,236800,21.99,22.0,21.66,21.83,236800,0.0,1.0
2005-06-15,21.72,22.0,21.55,22.0,478700,21.72,22.0,21.55,22.0,478700,0.0,1.0
2005-06-16,22.0,22.16,21.64,21.7,212900,22.0,22.16,21.64,21.7,212900,0.0,1.0
2005-06-17,21.55,22.17,21.53,22.06,325400,21.55,22.17,21.53,22.06,325400,0.0,1.0
2005-06-20,21.94,22.0,21.4,21.65,202300,21.94,22.0,21.4,21.65,202300,0.0,1.0
2005-06-21,22.15,22.15,21.74,22.03,703900,22.15,22.15,21.74,22.03,703900,0.0,1.0
2005-06-22,21.82,22.18,21.71,22.18,792200,21.82,22.18,21.71,22.18,792200,0.0,1.0
2005-06-23,21.83,22.11,21.6,21.79,382000,21.83,22.11,21.6,21.79,382000,0.0,1.0
2005-06-24,21.19,21.88,21.07,21.84,1675300,21.19,21.88,21.07,21.84,1675300,0.0,1.0
2005-06-27,21.32,21.46,21.15,21.16,352400,21.32,21.46,21.15,21.16,352400,0.0,1.0
2005-06-28,21.41,21.77,21.24,21.27,435600,21.41,21.77,21.24,21.27,435600,0.0,1.0
2005-06-29,21.37,21.69,21.32,21.52,493200,21.37,21.69,21.32,21.52,493200,0.0,1.0
2005-06-30,22.7,23.07,21.41,21.42,1436200,22.7,23.07,21.41,21.42,1436200,0.0,1.0
2005-07-01,23.27,23.7,22.74,22.74,984200,23.27,23.7,22.74,22.74,984200,0.0,1.0
2005-07-05,24.0,24.04,22.894,23.21,704800,24.0,24.04,22.894,23.21,704800,0.0,1.0
2005-07-06,23.73,24.1,23.56,23.95,1115600,23.73,24.1,23.56,23.95,1115600,0.0,1.0
2005-07-07,23.5,23.82,23.3551,23.59,614100,23.5,23.82,23.3551,23.59,614100,0.0,1.0
2005-07-08,23.5,23.78,23.41,23.54,398200,23.5,23.78,23.41,23.54,398200,0.0,1.0
2005-07-11,24.08,24.48,23.66,23.7,510800,24.08,24.48,23.66,23.7,510800,0.0,1.0
2005-07-12,24.81,25.04,24.02,24.06,691000,24.81,25.04,24.02,24.06,691000,0.0,1.0
2005-07-13,24.25,25.08,24.1,24.73,556900,24.25,25.08,24.1,24.73,556900,0.0,1.0
2005-07-14,24.3,24.8,24.28,24.49,618200,24.3,24.8,24.28,24.49,618200,0.0,1.0
2005-07-15,23.65,24.25,23.4,24.18,1160700,23.65,24.25,23.4,24.18,1160700,0.0,1.0
2005-07-18,23.36,23.7,23.31,23.62,298000,23.36,23.7,23.31,23.62,298000,0.0,1.0
2005-07-19,23.71,23.91,23.2,23.41,281900,23.71,23.91,23.2,23.41,281900,0.0,1.0
2005-07-20,23.8,24.0,23.5,23.59,360700,23.8,24.0,23.5,23.59,360700,0.0,1.0
2005-07-21,23.49,23.97,23.47,23.82,218000,23.49,23.97,23.47,23.82,218000,0.0,1.0
2005-07-22,23.65,23.67,23.15,23.57,299500,23.65,23.67,23.15,23.57,299500,0.0,1.0
2005-07-25,23.31,23.8,23.26,23.65,203100,23.31,23.8,23.26,23.65,203100,0.0,1.0
2005-07-26,23.56,23.86,22.92,23.31,445400,23.56,23.86,22.92,23.31,445400,0.0,1.0
2005-07-27,24.19,24.26,23.25,23.62,690100,24.19,24.26,23.25,23.62,690100,0.0,1.0
2005-07-28,24.51,24.68,24.24,24.29,263800,24.51,24.68,24.24,24.29,263800,0.0,1.0
2005-07-29,23.79,24.69,23.62,24.46,378900,23.79,24.69,23.62,24.46,378900,0.0,1.0
2005-08-01,23.8,24.03,23.74,23.77,348000,23.8,24.03,23.74,23.77,348000,0.0,1.0
2005-08-02,24.0,24.18,23.84,23.86,201400,24.0,24.18,23.84,23.86,201400,0.0,1.0
2005-08-03,23.82,24.0,23.69,24.0,333700,23.82,24.0,23.69,24.0,333700,0.0,1.0
2005-08-04,23.67,24.25,23.652,23.7,499400,23.67,24.25,23.652,23.7,499400,0.0,1.0
2005-08-05,23.28,23.68,23.25,23.63,414000,23.28,23.68,23.25,23.63,414000,0.0,1.0
2005-08-08,23.52,23.75,23.27,23.33,580300,23.52,23.75,23.27,23.33,580300,0.0,1.0
2005-08-09,21.53,22.51,20.21,20.47,5399500,21.53,22.51,20.21,20.47,5399500,0.0,1.0
2005-08-10,21.49,21.69,21.32,21.5,1386000,21.49,21.69,21.32,21.5,1386000,0.0,1.0
2005-08-11,21.5,21.59,21.34,21.39,829200,21.5,21.59,21.34,21.39,829200,0.0,1.0
2005-08-12,21.51,21.6,21.35,21.49,591200,21.51,21.6,21.35,21.49,591200,0.0,1.0
2005-08-15,21.55,21.58,21.34,21.49,616100,21.55,21.58,21.34,21.49,616100,0.0,1.0
2005-08-16,21.3,21.47,21.3,21.47,645500,21.3,21.47,21.3,21.47,645500,0.0,1.0
2005-08-17,21.26,21.44,21.2,21.27,340700,21.26,21.44,21.2,21.27,340700,0.0,1.0
2005-08-18,20.9,21.25,20.7,21.15,728600,20.9,21.25,20.7,21.15,728600,0.0,1.0
2005-08-19,20.55,20.95,20.51,20.79,638800,20.55,20.95,20.51,20.79,638800,0.0,1.0
2005-08-22,20.33,20.63,20.22,20.51,610200,20.33,20.63,20.22,20.51,610200,0.0,1.0
2005-08-23,20.25,20.5,20.23,20.32,343200,20.25,20.5,20.23,20.32,343200,0.0,1.0
2005-08-24,20.31,20.61,20.21,20.22,456200,20.31,20.61,20.21,20.22,456200,0.0,1.0
2005-08-25,20.18,20.4,20.15,20.33,536100,20.18,20.4,20.15,20.33,536100,0.0,1.0
2005-08-26,21.97,23.15,21.42,21.42,2106800,21.97,23.15,21.42,21.42,2106800,0.0,1.0
2005-08-29,21.96,22.25,21.7,22.0,673800,21.96,22.25,21.7,22.0,673800,0.0,1.0
2005-08-30,21.54,22.0,21.38,22.0,567500,21.54,22.0,21.38,22.0,567500,0.0,1.0
2005-08-31,21.99,22.25,21.49,21.56,357900,21.99,22.25,21.49,21.56,357900,0.0,1.0
2005-09-01,21.67,21.99,21.66,21.99,425200,21.67,21.99,21.66,21.99,425200,0.0,1.0
2005-09-02,21.33,21.75,21.25,21.64,455600,21.33,21.75,21.25,21.64,455600,0.0,1.0
2005-09-06,21.41,21.48,21.22,21.29,711900,21.41,21.48,21.22,21.29,711900,0.0,1.0
2005-09-07,21.35,21.42,21.26,21.33,546200,21.35,21.42,21.26,21.33,546200,0.0,1.0
2005-09-08,21.29,21.3701,21.2,21.21,352500,21.29,21.3701,21.2,21.21,352500,0.0,1.0
2005-09-09,21.1,21.37,21.04,21.19,428600,21.1,21.37,21.04,21.19,428600,0.0,1.0
2005-09-12,21.1,21.12,20.92,21.03,348700,21.1,21.12,20.92,21.03,348700,0.0,1.0
2005-09-13,20.74,21.11,20.63,21.1,543100,20.74,21.11,20.63,21.1,543100,0.0,1.0
2005-09-14,20.48,20.93,20.34,20.82,615900,20.48,20.93,20.34,20.82,615900,0.0,1.0
2005-09-15,20.33,20.68,20.24,20.38,330600,20.33,20.68,20.24,20.38,330600,0.0,1.0
2005-09-16,20.2,20.46,20.01,20.45,999300,20.2,20.46,20.01,20.45,999300,0.0,1.0
2005-09-19,19.89,20.28,19.84,20.13,642200,19.89,20.28,19.84,20.13,642200,0.0,1.0
2005-09-20,19.63,20.06,19.55,19.84,656200,19.63,20.06,19.55,19.84,656200,0.0,1.0
2005-09-21,18.89,19.68,18.88,19.56,528300,18.89,19.68,18.88,19.56,528300,0.0,1.0
2005-09-22,18.68,18.92,18.53,18.82,378500,18.68,18.92,18.53,18.82,378500,0.0,1.0
2005-09-23,18.63,18.84,18.5,18.58,261100,18.63,18.84,18.5,18.58,261100,0.0,1.0
2005-09-26,18.89,19.4,18.63,18.63,384800,18.89,19.4,18.63,18.63,384800,0.0,1.0
2005-09-27,18.65,19.04,18.58,18.92,364400,18.65,19.04,18.58,18.92,364400,0.0,1.0
2005-09-28,18.32,18.88,18.0,18.78,529500,18.32,18.88,18.0,18.78,529500,0.0,1.0
2005-09-29,18.04,18.37,17.82,18.37,649400,18.04,18.37,17.82,18.37,649400,0.0,1.0
2005-09-30,18.19,18.25,17.93,18.0,496700,18.19,18.25,17.93,18.0,496700,0.0,1.0
2005-10-03,17.97,18.25,17.9,18.08,422400,17.97,18.25,17.9,18.08,422400,0.0,1.0
2005-10-04,17.6,18.21,17.55,17.94,384200,17.6,18.21,17.55,17.94,384200,0.0,1.0
2005-10-05,17.1,17.7,17.0,17.7,626800,17.1,17.7,17.0,17.7,626800,0.0,1.0
2005-10-06,17.01,17.55,16.79,17.22,364100,17.01,17.55,16.79,17.22,364100,0.0,1.0
2005-10-07,16.98,17.25,16.9,16.97,634200,16.98,17.25,16.9,16.97,634200,0.0,1.0
2005-10-10,16.79,17.41,16.77,17.0,396100,16.79,17.41,16.77,17.0,396100,0.0,1.0
2005-10-11,16.07,17.0,16.05,16.79,635300,16.07,17.0,16.05,16.79,635300,0.0,1.0
2005-10-12,16.12,16.38,15.63,16.15,489700,16.12,16.38,15.63,16.15,489700,0.0,1.0
2005-10-13,16.25,16.35,15.81,16.04,348500,16.25,16.35,15.81,16.04,348500,0.0,1.0
2005-10-14,16.23,16.45,16.01,16.3,243500,16.23,16.45,16.01,16.3,243500,0.0,1.0
2005-10-17,16.3,16.44,16.01,16.3,254700,16.3,16.44,16.01,16.3,254700,0.0,1.0
2005-10-18,16.11,16.35,16.1,16.1,778300,16.11,16.35,16.1,16.1,778300,0.0,1.0
2005-10-19,16.25,16.33,15.95,15.96,444000,16.25,16.33,15.95,15.96,444000,0.0,1.0
2005-10-20,16.18,16.45,15.99,16.1,638900,16.18,16.45,15.99,16.1,638900,0.0,1.0
2005-10-21,16.25,16.5,16.1,16.1,351300,16.25,16.5,16.1,16.1,351300,0.0,1.0
2005-10-24,16.14,16.75,15.96,16.4,1041200,16.14,16.75,15.96,16.4,1041200,0.0,1.0
2005-10-25,15.73,16.14,15.55,16.0,804400,15.73,16.14,15.55,16.0,804400,0.0,1.0
2005-10-26,15.42,15.96,15.31,15.63,484500,15.42,15.96,15.31,15.63,484500,0.0,1.0
2005-10-27,15.19,15.6,14.96,15.48,689700,15.19,15.6,14.96,15.48,689700,0.0,1.0
2005-10-28,15.35,15.5,15.07,15.16,395900,15.35,15.5,15.07,15.16,395900,0.0,1.0
2005-10-31,15.66,15.78,15.231,15.4,347200,15.66,15.78,15.231,15.4,347200,0.0,1.0
2005-11-01,15.52,15.76,15.34,15.49,713900,15.52,15.76,15.34,15.49,713900,0.0,1.0
2005-11-02,16.29,16.45,15.49,15.63,505700,16.29,16.45,15.49,15.63,505700,0.0,1.0
2005-11-03,16.97,17.84,16.47,16.5,937900,16.97,17.84,16.47,16.5,937900,0.0,1.0
2005-11-04,17.13,17.35,16.64,17.1,563600,17.13,17.35,16.64,17.1,563600,0.0,1.0
2005-11-07,16.94,17.44,16.89,17.22,638500,16.94,17.44,16.89,17.22,638500,0.0,1.0
2005-11-08,18.78,20.36,17.4,17.45,2883800,18.78,20.36,17.4,17.45,2883800,0.0,1.0
2005-11-09,18.67,18.93,18.35,18.67,1029000,18.67,18.93,18.35,18.67,1029000,0.0,1.0
2005-11-10,19.07,19.18,18.2645,18.6,491000,19.07,19.18,18.2645,18.6,491000,0.0,1.0
2005-11-11,19.56,19.73,18.87,18.87,571700,19.56,19.73,18.87,18.87,571700,0.0,1.0
2005-11-14,19.5,19.76,19.3,19.52,512600,19.5,19.76,19.3,19.52,512600,0.0,1.0
2005-11-15,18.98,19.5,18.83,19.5,662700,18.98,19.5,18.83,19.5,662700,0.0,1.0
2005-11-16,19.21,19.39,18.76,18.86,693000,19.21,19.39,18.76,18.86,693000,0.0,1.0
2005-11-17,19.55,19.7,19.02,19.02,463400,19.55,19.7,19.02,19.02,463400,0.0,1.0
2005-11-18,20.0,20.73,19.76,20.55,892600,20.0,20.73,19.76,20.55,892600,0.0,1.0
2005-11-21,20.21,20.33,19.58,19.9,393100,20.21,20.33,19.58,19.9,393100,0.0,1.0
2005-11-22,20.7,20.81,20.02,20.11,420500,20.7,20.81,20.02,20.11,420500,0.0,1.0
2005-11-23,21.06,21.36,20.53,20.65,628300,21.06,21.36,20.53,20.65,628300,0.0,1.0
2005-11-25,20.78,21.0,20.5,20.85,72500,20.78,21.0,20.5,20.85,72500,0.0,1.0
2005-11-28,20.13,20.72,20.1,20.68,608200,20.13,20.72,20.1,20.68,608200,0.0,1.0
2005-11-29,20.16,20.53,19.95,20.11,430700,20.16,20.53,19.95,20.11,430700,0.0,1.0
2005-11-30,19.94,20.3,19.85,20.3,554800,19.94,20.3,19.85,20.3,554800,0.0,1.0
2005-12-01,20.44,20.73,19.81,19.81,635100,20.44,20.73,19.81,19.81,635100,0.0,1.0
2005-12-02,20.27,20.38,20.0,20.34,270900,20.27,20.38,20.0,20.34,270900,0.0,1.0
2005-12-05,20.05,20.36,20.0,20.36,530700,20.05,20.36,20.0,20.36,530700,0.0,1.0
2005-12-06,20.31,20.43,20.05,20.05,483600,20.31,20.43,20.05,20.05,483600,0.0,1.0
2005-12-07,19.97,20.35,19.86,20.17,514800,19.97,20.35,19.86,20.17,514800,0.0,1.0
2005-12-08,19.93,20.05,19.74,19.86,598800,19.93,20.05,19.74,19.86,598800,0.0,1.0
2005-12-09,20.01,20.17,19.85,19.85,190200,20.01,20.17,19.85,19.85,190200,0.0,1.0
2005-12-12,20.25,20.46,19.94,19.94,347200,20.25,20.46,19.94,19.94,347200,0.0,1.0
2005-12-13,20.04,20.48,19.95,20.1,453200,20.04,20.48,19.95,20.1,453200,0.0,1.0
2005-12-14,20.55,20.87,19.95,19.95,303500,20.55,20.87,19.95,19.95,303500,0.0,1.0
2005-12-15,20.19,20.67,20.0,20.46,330300,20.19,20.67,20.0,20.46,330300,0.0,1.0
2005-12-16,20.11,20.28,20.0,20.16,451300,20.11,20.28,20.0,20.16,451300,0.0,1.0
2005-12-19,20.29,20.44,19.78,20.02,539000,20.29,20.44,19.78,20.02,539000,0.0,1.0
2005-12-20,20.38,20.7,20.04,20.39,375400,20.38,20.7,20.04,20.39,375400,0.0,1.0
2005-12-21,20.71,20.82,20.35,20.35,309400,20.71,20.82,20.35,20.35,309400,0.0,1.0
2005-12-22,20.52,20.93,20.43,20.67,249500,20.52,20.93,20.43,20.67,249500,0.0,1.0
2005-12-23,20.64,20.89,20.39,20.42,226400,20.64,20.89,20.39,20.42,226400,0.0,1.0
2005-12-27,20.73,20.95,20.32,20.53,524200,20.73,20.95,20.32,20.53,524200,0.0,1.0
2005-12-28,20.69,20.93,20.47,20.81,320700,20.69,20.93,20.47,20.81,320700,0.0,1.0
2005-12-29,21.74,22.09,20.67,20.79,1161800,21.74,22.09,20.67,20.79,1161800,0.0,1.0
2005-12-30,21.51,21.88,21.44,21.57,485800,21.51,21.88,21.44,21.57,485800,0.0,1.0
2006-01-03,21.98,22.31,21.37,21.47,730200,21.98,22.31,21.37,21.47,730200,0.0,1.0
2006-01-04,22.22,22.52,21.54,22.0,838000,22.22,22.52,21.54,22.0,838000,0.0,1.0
2006-01-05,23.02,23.08,22.15,22.15,770000,23.02,23.08,22.15,22.15,770000,0.0,1.0
2006-01-06,22.83,23.24,22.68,23.04,531300,22.83,23.24,22.68,23.04,531300,0.0,1.0
2006-01-09,23.19,23.64,22.87,23.01,596600,23.19,23.64,22.87,23.01,596600,0.0,1.0
2006-01-10,22.99,23.33,22.83,22.92,482400,22.99,23.33,22.83,22.92,482400,0.0,1.0
2006-01-11,22.49,22.96,22.38,22.89,857500,22.49,22.96,22.38,22.89,857500,0.0,1.0
2006-01-12,22.21,22.57,22.02,22.4,571100,22.21,22.57,22.02,22.4,571100,0.0,1.0
2006-01-13,22.14,22.35,21.7999,22.27,414400,22.14,22.35,21.7999,22.27,414400,0.0,1.0
2006-01-17,22.01,22.53,21.86,22.46,611600,22.01,22.53,21.86,22.46,611600,0.0,1.0
2006-01-18,23.02,23.11,21.95,22.23,1009900,23.02,23.11,21.95,22.23,1009900,0.0,1.0
2006-01-19,22.86,23.05,22.37,22.51,835700,22.86,23.05,22.37,22.51,835700,0.0,1.0
2006-01-20,22.53,23.05,22.53,22.99,331900,22.53,23.05,22.53,22.99,331900,0.0,1.0
2006-01-23,22.57,22.75,22.46,22.66,332300,22.57,22.75,22.46,22.66,332300,0.0,1.0
2006-01-24,22.75,22.83,22.47,22.63,363400,22.75,22.83,22.47,22.63,363400,0.0,1.0
2006-01-25,22.8,22.88,22.55,22.74,364100,22.8,22.88,22.55,22.74,364100,0.0,1.0
2006-01-26,23.0,23.09,22.75,22.97,277200,23.0,23.09,22.75,22.97,277200,0.0,1.0
2006-01-27,22.91,23.64,22.89,23.15,305500,22.91,23.64,22.89,23.15,305500,0.0,1.0
2006-01-30,22.77,23.07,22.62,22.88,228800,22.77,23.07,22.62,22.88,228800,0.0,1.0
2006-01-31,23.69,23.8,22.62,22.78,683200,23.69,23.8,22.62,22.78,683200,0.0,1.0
2006-02-01,23.58,23.84,23.39,23.75,408600,23.58,23.84,23.39,23.75,408600,0.0,1.0
2006-02-02,23.19,23.82,23.02,23.54,1546500,23.19,23.82,23.02,23.54,1546500,0.0,1.0
2006-02-03,17.38,18.69,17.0,17.49,7944400,17.38,18.69,17.0,17.49,7944400,0.0,1.0
2006-02-06,17.35,17.66,17.18,17.4,928100,17.35,17.66,17.18,17.4,928100,0.0,1.0
2006-02-07,18.1,18.43,17.51,17.62,1240200,18.1,18.43,17.51,17.62,1240200,0.0,1.0
2006-02-08,17.83,18.22,17.52,18.14,830000,17.83,18.22,17.52,18.14,830000,0.0,1.0
2006-02-09,17.85,18.29,17.8,17.92,438500,17.85,18.29,17.8,17.92,438500,0.0,1.0
2006-02-10,18.08,18.3,17.77,17.85,444600,18.08,18.3,17.77,17.85,444600,0.0,1.0
2006-02-13,18.0,18.19,17.85,18.08,383400,18.0,18.19,17.85,18.08,383400,0.0,1.0
2006-02-14,18.18,18.3,17.951,18.06,391700,18.18,18.3,17.951,18.06,391700,0.0,1.0
2006-02-15,18.35,18.41,18.03,18.2,340500,18.35,18.41,18.03,18.2,340500,0.0,1.0
2006-02-16,18.29,18.6,18.16,18.35,377400,18.29,18.6,18.16,18.35,377400,0.0,1.0
2006-02-17,18.41,18.53,18.1,18.33,354800,18.41,18.53,18.1,18.33,354800,0.0,1.0
2006-02-21,18.53,19.27,18.23,18.49,720000,18.53,19.27,18.23,18.49,720000,0.0,1.0
2006-02-22,17.7,18.28,17.58,18.28,741500,17.7,18.28,17.58,18.28,741500,0.0,1.0
2006-02-23,17.27,17.68,17.24,17.65,606400,17.27,17.68,17.24,17.65,606400,0.0,1.0
2006-02-24,17.13,17.4,16.75,17.33,1343800,17.13,17.4,16.75,17.33,1343800,0.0,1.0
2006-02-27,17.13,17.35,16.9845,17.19,428400,17.13,17.35,16.9845,17.19,428400,0.0,1.0
2006-02-28,17.02,17.23,16.99,17.13,407800,17.02,17.23,16.99,17.13,407800,0.0,1.0
2006-03-01,17.18,17.26,17.0,17.02,447700,17.18,17.26,17.0,17.02,447700,0.0,1.0
2006-03-02,17.45,17.5,17.0,17.18,560200,17.45,17.5,17.0,17.18,560200,0.0,1.0
2006-03-03,17.04,17.53,17.0,17.38,442600,17.04,17.53,17.0,17.38,442600,0.0,1.0
2006-03-06,17.01,17.14,17.0,17.14,396200,17.01,17.14,17.0,17.14,396200,0.0,1.0
2006-03-07,16.98,17.11,16.87,17.0,640400,16.98,17.11,16.87,17.0,640400,0.0,1.0
2006-03-08,17.0,17.05,16.67,16.93,411100,17.0,17.05,16.67,16.93,411100,0.0,1.0
2006-03-09,17.0,17.27,16.8,16.94,520400,17.0,17.27,16.8,16.94,520400,0.0,1.0
2006-03-10,17.33,17.4,16.86,16.9,329600,17.33,17.4,16.86,16.9,329600,0.0,1.0
2006-03-13,17.44,17.7,17.29,17.45,401100,17.44,17.7,17.29,17.45,401100,0.0,1.0
2006-03-14,17.64,17.69,17.21,17.3,310400,17.64,17.69,17.21,17.3,310400,0.0,1.0
2006-03-15,17.46,17.81,17.38,17.75,411600,17.46,17.81,17.38,17.75,411600,0.0,1.0
2006-03-16,17.38,17.872,17.33,17.4,402800,17.38,17.872,17.33,17.4,402800,0.0,1.0
2006-03-17,18.04,18.23,17.31,17.42,899700,18.04,18.23,17.31,17.42,899700,0.0,1.0
2006-03-20,18.49,18.76,17.98,18.13,445500,18.49,18.76,17.98,18.13,445500,0.0,1.0
2006-03-21,18.68,19.42,18.07,18.4,724700,18.68,19.42,18.07,18.4,724700,0.0,1.0
2006-03-22,18.8,18.84,18.46,18.7,250100,18.8,18.84,18.46,18.7,250100,0.0,1.0
2006-03-23,18.73,18.94,18.59,18.89,375200,18.73,18.94,18.59,18.89,375200,0.0,1.0
2006-03-24,19.11,19.29,18.8,18.86,667100,19.11,19.29,18.8,18.86,667100,0.0,1.0
2006-03-27,19.43,19.45,19.05,19.19,1028700,19.43,19.45,19.05,19.19,1028700,0.0,1.0
2006-03-28,18.81,19.497,18.78,19.45,600300,18.81,19.497,18.78,19.45,600300,0.0,1.0
2006-03-29,18.61,18.92,18.55,18.82,456400,18.61,18.92,18.55,18.82,456400,0.0,1.0
2006-03-30,18.39,18.93,18.33,18.6,416900,18.39,18.93,18.33,18.6,416900,0.0,1.0
2006-03-31,18.58,18.92,18.48,18.56,409500,18.58,18.92,18.48,18.56,409500,0.0,1.0
2006-04-03,17.98,18.71,17.96,18.58,511200,17.98,18.71,17.96,18.58,511200,0.0,1.0
2006-04-04,18.7,18.88,17.96,18.0,358200,18.7,18.88,17.96,18.0,358200,0.0,1.0
2006-04-05,17.6,18.67,17.56,18.67,803000,17.6,18.67,17.56,18.67,803000,0.0,1.0
2006-04-06,17.33,17.72,17.18,17.53,645300,17.33,17.72,17.18,17.53,645300,0.0,1.0
2006-04-07,17.1,17.5,16.99,17.4,767300,17.1,17.5,16.99,17.4,767300,0.0,1.0
2006-04-10,17.16,17.25,16.83,17.05,834900,17.16,17.25,16.83,17.05,834900,0.0,1.0
2006-04-11,16.91,17.22,16.85,17.13,510400,16.91,17.22,16.85,17.13,510400,0.0,1.0
2006-04-12,16.8,16.88,16.4,16.85,503900,16.8,16.88,16.4,16.85,503900,0.0,1.0
2006-04-13,16.91,17.13,16.71,16.78,692000,16.91,17.13,16.71,16.78,692000,0.0,1.0
2006-04-17,16.68,17.1,16.58,16.84,555000,16.68,17.1,16.58,16.84,555000,0.0,1.0
2006-04-18,16.7,16.83,16.47,16.75,822400,16.7,16.83,16.47,16.75,822400,0.0,1.0
2006-04-19,17.06,17.32,16.5,16.7,905300,17.06,17.32,16.5,16.7,905300,0.0,1.0
2006-04-20,16.75,17.0,16.66,17.0,775100,16.75,17.0,16.66,17.0,775100,0.0,1.0
2006-04-21,16.4,16.89,16.28,16.89,677100,16.4,16.89,16.28,16.89,677100,0.0,1.0
2006-04-24,16.2,16.36,16.13,16.3,545100,16.2,16.36,16.13,16.3,545100,0.0,1.0
2006-04-25,16.04,16.18,15.97,16.18,603400,16.04,16.18,15.97,16.18,603400,0.0,1.0
2006-04-26,16.13,16.26,15.99,16.01,391800,16.13,16.26,15.99,16.01,391800,0.0,1.0
2006-04-27,16.12,16.52,15.96,16.16,479700,16.12,16.52,15.96,16.16,479700,0.0,1.0
2006-04-28,16.26,16.29,16.0,16.0,527100,16.26,16.29,16.0,16.0,527100,0.0,1.0
2006-05-01,16.01,16.43,15.95,16.21,764900,16.01,16.43,15.95,16.21,764900,0.0,1.0
2006-05-02,16.15,16.21,15.99,16.0,329100,16.15,16.21,15.99,16.0,329100,0.0,1.0
2006-05-03,16.27,16.3,16.14,16.22,372800,16.27,16.3,16.14,16.22,372800,0.0,1.0
2006-05-04,16.4,16.4,16.22,16.22,240800,16.4,16.4,16.22,16.22,240800,0.0,1.0
2006-05-05,16.42,16.51,16.32,16.42,251000,16.42,16.51,16.32,16.42,251000,0.0,1.0
2006-05-08,16.55,16.61,16.33,16.38,198300,16.55,16.61,16.33,16.38,198300,0.0,1.0
2006-05-09,16.46,16.49,16.3,16.44,256900,16.46,16.49,16.3,16.44,256900,0.0,1.0
2006-05-10,16.42,16.5,16.33,16.4,316600,16.42,16.5,16.33,16.4,316600,0.0,1.0
2006-05-11,16.09,16.45,16.02,16.4,466600,16.09,16.45,16.02,16.4,466600,0.0,1.0
2006-05-12,16.01,16.28,15.96,15.99,394300,16.01,16.28,15.96,15.99,394300,0.0,1.0
2006-05-15,16.09,16.2,15.89,15.91,556000,16.09,16.2,15.89,15.91,556000,0.0,1.0
2006-05-16,17.49,18.6,17.41,18.04,2088600,17.49,18.6,17.41,18.04,2088600,0.0,1.0
2006-05-17,18.1,18.27,17.421,17.51,783400,18.1,18.27,17.421,17.51,783400,0.0,1.0
2006-05-18,17.59,18.36,17.47,18.1,568700,17.59,18.36,17.47,18.1,568700,0.0,1.0
2006-05-19,18.07,18.2,17.43,17.55,605400,18.07,18.2,17.43,17.55,605400,0.0,1.0
2006-05-22,18.38,18.96,17.93,18.07,798800,18.38,18.96,17.93,18.07,798800,0.0,1.0
2006-05-23,17.67,18.86,17.6399,18.43,490800,17.67,18.86,17.6399,18.43,490800,0.0,1.0
2006-05-24,17.92,18.05,17.4,17.7,632000,17.92,18.05,17.4,17.7,632000,0.0,1.0
2006-05-25,17.83,18.16,17.21,17.95,455600,17.83,18.16,17.21,17.95,455600,0.0,1.0
2006-05-26,19.15,19.25,17.91,17.92,664800,19.15,19.25,17.91,17.92,664800,0.0,1.0
2006-05-30,18.0,19.15,17.99,19.14,629300,18.0,19.15,17.99,19.14,629300,0.0,1.0
2006-05-31,18.23,18.51,17.83,17.98,439800,18.23,18.51,17.83,17.98,439800,0.0,1.0
2006-06-01,18.5,18.66,18.15,18.28,422000,18.5,18.66,18.15,18.28,422000,0.0,1.0
2006-06-02,18.38,18.69,18.13,18.6,304700,18.38,18.69,18.13,18.6,304700,0.0,1.0
2006-06-05,17.74,18.38,17.72,18.33,417600,17.74,18.38,17.72,18.33,417600,0.0,1.0
2006-06-06,18.57,18.74,17.74,17.74,750600,18.57,18.74,17.74,17.74,750600,0.0,1.0
2006-06-07,18.94,19.15,18.48,18.56,565500,18.94,19.15,18.48,18.56,565500,0.0,1.0
2006-06-08,18.33,18.99,18.04,18.83,516300,18.33,18.99,18.04,18.83,516300,0.0,1.0
2006-06-09,18.47,18.75,18.26,18.35,1380100,18.47,18.75,18.26,18.35,1380100,0.0,1.0
2006-06-12,18.14,18.4,18.1,18.36,707400,18.14,18.4,18.1,18.36,707400,0.0,1.0
2006-06-13,17.86,18.39,17.74,18.07,551300,17.86,18.39,17.74,18.07,551300,0.0,1.0
2006-06-14,17.99,18.23,17.71,17.76,559200,17.99,18.23,17.71,17.76,559200,0.0,1.0
2006-06-15,18.09,18.35,17.92,18.1,707100,18.09,18.35,17.92,18.1,707100,0.0,1.0
2006-06-16,17.99,18.33,17.67,18.05,1304500,17.99,18.33,17.67,18.05,1304500,0.0,1.0
2006-06-19,17.4,17.96,17.37,17.96,510600,17.4,17.96,17.37,17.96,510600,0.0,1.0
2006-06-20,17.43,17.72,17.13,17.44,363200,17.43,17.72,17.13,17.44,363200,0.0,1.0
2006-06-21,17.28,17.49,17.14,17.38,425800,17.28,17.49,17.14,17.38,425800,0.0,1.0
2006-06-22,16.95,17.21,16.78,17.21,587500,16.95,17.21,16.78,17.21,587500,0.0,1.0
2006-06-23,16.98,17.0799,16.69,16.97,328900,16.98,17.0799,16.69,16.97,328900,0.0,1.0
2006-06-26,17.0,17.2,17.0,17.08,284100,17.0,17.2,17.0,17.08,284100,0.0,1.0
2006-06-27,17.04,17.17,16.96,16.96,480100,17.04,17.17,16.96,16.96,480100,0.0,1.0
2006-06-28,17.12,17.33,16.81,17.14,388800,17.12,17.33,16.81,17.14,388800,0.0,1.0
2006-06-29,17.79,17.83,17.17,17.22,441400,17.79,17.83,17.17,17.22,441400,0.0,1.0
2006-06-30,18.01,18.05,17.68,17.91,755900,18.01,18.05,17.68,17.91,755900,0.0,1.0
2006-07-03,18.15,18.18,17.82,17.95,200700,18.15,18.18,17.82,17.95,200700,0.0,1.0
2006-07-05,17.76,18.2,17.5,17.99,501900,17.76,18.2,17.5,17.99,501900,0.0,1.0
2006-07-06,18.26,18.35,17.69,17.69,448600,18.26,18.35,17.69,17.69,448600,0.0,1.0
2006-07-07,18.19,18.4,17.98,18.19,390900,18.19,18.4,17.98,18.19,390900,0.0,1.0
2006-07-10,18.32,18.49,18.16,18.16,273700,18.32,18.49,18.16,18.16,273700,0.0,1.0
2006-07-11,18.4,18.48,17.99,18.25,308800,18.4,18.48,17.99,18.25,308800,0.0,1.0
2006-07-12,17.78,18.41,17.75,18.41,304800,17.78,18.41,17.75,18.41,304800,0.0,1.0
2006-07-13,17.8,18.08,17.45,17.71,397100,17.8,18.08,17.45,17.71,397100,0.0,1.0
2006-07-14,17.63,17.93,17.2,17.75,332200,17.63,17.93,17.2,17.75,332200,0.0,1.0
2006-07-17,17.56,17.9,17.34,17.71,225100,17.56,17.9,17.34,17.71,225100,0.0,1.0
2006-07-18,17.61,17.79,17.26,17.72,242700,17.61,17.79,17.26,17.72,242700,0.0,1.0
2006-07-19,18.29,18.44,17.55,17.55,398600,18.29,18.44,17.55,17.55,398600,0.0,1.0
2006-07-20,18.06,18.38,17.87,18.26,327700,18.06,18.38,17.87,18.26,327700,0.0,1.0
2006-07-21,17.91,18.08,17.69,18.0,367100,17.91,18.08,17.69,18.0,367100,0.0,1.0
2006-07-24,18.71,18.77,18.0,18.0,459200,18.71,18.77,18.0,18.0,459200,0.0,1.0
2006-07-25,18.8,19.05,18.56,18.78,305700,18.8,19.05,18.56,18.78,305700,0.0,1.0
2006-07-26,18.67,18.86,18.24,18.7,193600,18.67,18.86,18.24,18.7,193600,0.0,1.0
2006-07-27,17.98,18.88,17.89,18.79,201400,17.98,18.88,17.89,18.79,201400,0.0,1.0
2006-07-28,18.2,18.45,17.93,18.1,291800,18.2,18.45,17.93,18.1,291800,0.0,1.0
2006-07-31,18.16,18.33,17.94,18.06,311100,18.16,18.33,17.94,18.06,311100,0.0,1.0
2006-08-01,17.91,18.11,17.72,18.04,292900,17.91,18.11,17.72,18.04,292900,0.0,1.0
2006-08-02,18.27,18.31,17.8,18.01,222000,18.27,18.31,17.8,18.01,222000,0.0,1.0
2006-08-03,18.3,18.38,17.95,18.1,289900,18.3,18.38,17.95,18.1,289900,0.0,1.0
2006-08-04,18.46,18.57,18.204,18.45,452600,18.46,18.57,18.204,18.45,452600,0.0,1.0
2006-08-07,18.14,18.38,17.93,18.38,152000,18.14,18.38,17.93,18.38,152000,0.0,1.0
2006-08-08,18.98,19.46,18.44,18.76,968900,18.98,19.46,18.44,18.76,968900,0.0,1.0
2006-08-09,18.52,19.21,18.49,19.12,308500,18.52,19.21,18.49,19.12,308500,0.0,1.0
2006-08-10,18.05,18.48,17.97,18.41,644400,18.05,18.48,17.97,18.41,644400,0.0,1.0
2006-08-11,18.49,18.57,17.97,18.41,423100,18.49,18.57,17.97,18.41,423100,0.0,1.0
2006-08-14,18.88,19.0,18.34,18.69,471000,18.88,19.0,18.34,18.69,471000,0.0,1.0
2006-08-15,18.86,19.33,18.07,19.23,917400,18.86,19.33,18.07,19.23,917400,0.0,1.0
2006-08-16,18.84,19.15,18.76,18.88,757500,18.84,19.15,18.76,18.88,757500,0.0,1.0
2006-08-17,18.79,18.94,18.75,18.75,432800,18.79,18.94,18.75,18.75,432800,0.0,1.0
2006-08-18,18.51,18.85,18.31,18.81,472400,18.51,18.85,18.31,18.81,472400,0.0,1.0
2006-08-21,18.03,18.5,17.97,18.31,650800,18.03,18.5,17.97,18.31,650800,0.0,1.0
2006-08-22,17.76,18.3,17.54,17.92,904700,17.76,18.3,17.54,17.92,904700,0.0,1.0
2006-08-23,17.22,17.87,17.13,17.67,657600,17.22,17.87,17.13,17.67,657600,0.0,1.0
2006-08-24,17.23,17.41,16.96,17.32,441400,17.23,17.41,16.96,17.32,441400,0.0,1.0
2006-08-25,17.58,17.65,17.14,17.14,443700,17.58,17.65,17.14,17.14,443700,0.0,1.0
2006-08-28,18.14,18.2,17.51,17.51,1302200,18.14,18.2,17.51,17.51,1302200,0.0,1.0
2006-08-29,18.94,18.99,18.18,18.18,766800,18.94,18.99,18.18,18.18,766800,0.0,1.0
2006-08-30,18.79,19.05,18.75,18.87,280600,18.79,19.05,18.75,18.87,280600,0.0,1.0
2006-08-31,18.82,18.97,18.6,18.75,281300,18.82,18.97,18.6,18.75,281300,0.0,1.0
2006-09-01,18.9,19.03,18.6,18.86,404000,18.9,19.03,18.6,18.86,404000,0.0,1.0
2006-09-05,19.15,19.23,18.7,18.85,660100,19.15,19.23,18.7,18.85,660100,0.0,1.0
2006-09-06,19.04,19.28,19.03,19.08,422500,19.04,19.28,19.03,19.08,422500,0.0,1.0
2006-09-07,19.44,19.75,18.93,18.95,495800,19.44,19.75,18.93,18.95,495800,0.0,1.0
2006-09-08,19.82,19.84,19.14,19.4,361300,19.82,19.84,19.14,19.4,361300,0.0,1.0
2006-09-11,19.97,20.02,19.56,19.65,388900,19.97,20.02,19.56,19.65,388900,0.0,1.0
2006-09-12,20.61,20.7,19.92,19.92,708400,20.61,20.7,19.92,19.92,708400,0.0,1.0
2006-09-13,20.62,20.75,20.35,20.615,842200,20.62,20.75,20.35,20.615,842200,0.0,1.0
2006-09-14,20.35,20.68,20.23,20.595,464200,20.35,20.68,20.23,20.595,464200,0.0,1.0
2006-09-15,20.3,20.59,20.13,20.54,692900,20.3,20.59,20.13,20.54,692900,0.0,1.0
2006-09-18,20.18,20.52,20.04,20.22,346000,20.18,20.52,20.04,20.22,346000,0.0,1.0
2006-09-19,20.37,20.46,20.05,20.24,385100,20.37,20.46,20.05,20.24,385100,0.0,1.0
2006-09-20,21.23,21.23,20.41,20.5,500900,21.23,21.23,20.41,20.5,500900,0.0,1.0
2006-09-21,20.99,21.3,20.84,21.21,546000,20.99,21.3,20.84,21.21,546000,0.0,1.0
2006-09-22,20.82,20.89,20.41,20.86,458200,20.82,20.89,20.41,20.86,458200,0.0,1.0
2006-09-25,21.17,21.35,20.66,20.82,354500,21.17,21.35,20.66,20.82,354500,0.0,1.0
2006-09-26,22.1,22.12,21.1,21.1,516600,22.1,22.12,21.1,21.1,516600,0.0,1.0
2006-09-27,21.8,22.16,21.64,21.99,515500,21.8,22.16,21.64,21.99,515500,0.0,1.0
2006-09-28,21.92,22.0,21.73,21.75,303800,21.92,22.0,21.73,21.75,303800,0.0,1.0
2006-09-29,21.54,22.0,21.51,22.0,313600,21.54,22.0,21.51,22.0,313600,0.0,1.0
2006-10-02,21.1,21.55,21.02,21.47,322900,21.1,21.55,21.02,21.47,322900,0.0,1.0
2006-10-03,21.1,21.23,20.68,21.1,256100,21.1,21.23,20.68,21.1,256100,0.0,1.0
2006-10-04,21.17,21.34,20.86,20.98,443500,21.17,21.34,20.86,20.98,443500,0.0,1.0
2006-10-05,20.97,21.24,20.91,21.24,515000,20.97,21.24,20.91,21.24,515000,0.0,1.0
2006-10-06,20.99,21.18,20.74,20.86,324300,20.99,21.18,20.74,20.86,324300,0.0,1.0
2006-10-09,21.18,21.27,20.87,20.89,192900,21.18,21.27,20.87,20.89,192900,0.0,1.0
2006-10-10,21.09,21.41,20.88,21.13,314600,21.09,21.41,20.88,21.13,314600,0.0,1.0
2006-10-11,20.9,21.13,20.6,21.03,173900,20.9,21.13,20.6,21.03,173900,0.0,1.0
2006-10-12,21.25,21.28,20.94,20.94,190800,21.25,21.28,20.94,20.94,190800,0.0,1.0
2006-10-13,21.42,21.59,21.26,21.29,153400,21.42,21.59,21.26,21.29,153400,0.0,1.0
2006-10-16,21.96,22.0,21.46,21.61,274900,21.96,22.0,21.46,21.61,274900,0.0,1.0
2006-10-17,21.89,21.96,21.34,21.79,273700,21.89,21.96,21.34,21.79,273700,0.0,1.0
2006-10-18,22.08,22.17,21.82,22.0,289900,22.08,22.17,21.82,22.0,289900,0.0,1.0
2006-10-19,22.13,22.2,21.84,22.1,343900,22.13,22.2,21.84,22.1,343900,0.0,1.0
2006-10-20,22.21,22.27,22.0,22.23,296200,22.21,22.27,22.0,22.23,296200,0.0,1.0
2006-10-23,22.3,22.46,21.94,22.16,331000,22.3,22.46,21.94,22.16,331000,0.0,1.0
2006-10-24,22.01,22.27,21.93,22.21,204900,22.01,22.27,21.93,22.21,204900,0.0,1.0
2006-10-25,21.85,22.11,21.53,22.06,383000,21.85,22.11,21.53,22.06,383000,0.0,1.0
2006-10-26,22.0,22.05,21.58,22.0,260700,22.0,22.05,21.58,22.0,260700,0.0,1.0
2006-10-27,21.85,22.02,21.67,21.91,184200,21.85,22.02,21.67,21.91,184200,0.0,1.0
2006-10-30,21.95,22.0,21.52,21.71,162400,21.95,22.0,21.52,21.71,162400,0.0,1.0
2006-10-31,21.84,21.95,21.37,21.95,258600,21.84,21.95,21.37,21.95,258600,0.0,1.0
2006-11-01,21.78,22.25,21.65,21.95,370800,21.78,22.25,21.65,21.95,370800,0.0,1.0
2006-11-02,21.68,21.77,21.18,21.65,299600,21.68,21.77,21.18,21.65,299600,0.0,1.0
2006-11-03,21.59,22.1,21.43,21.84,244000,21.59,22.1,21.43,21.84,244000,0.0,1.0
2006-11-06,22.36,22.4,21.56,21.62,260300,22.36,22.4,21.56,21.62,260300,0.0,1.0
2006-11-07,22.95,23.03,22.29,22.41,383300,22.95,23.03,22.29,22.41,383300,0.0,1.0
2006-11-08,22.77,23.01,21.96,22.47,617500,22.77,23.01,21.96,22.47,617500,0.0,1.0
2006-11-09,22.48,22.83,22.38,22.75,550200,22.48,22.83,22.38,22.75,550200,0.0,1.0
2006-11-10,22.07,22.53,22.0,22.4,496500,22.07,22.53,22.0,22.4,496500,0.0,1.0
2006-11-13,21.69,22.03,21.64,22.0,586100,21.69,22.03,21.64,22.0,586100,0.0,1.0
2006-11-14,22.06,22.24,21.05,21.3,589100,22.06,22.24,21.05,21.3,589100,0.0,1.0
2006-11-15,22.54,22.77,21.9,22.01,487100,22.54,22.77,21.9,22.01,487100,0.0,1.0
2006-11-16,22.37,22.66,22.23,22.58,230600,22.37,22.66,22.23,22.58,230600,0.0,1.0
2006-11-17,22.21,22.39,22.11,22.39,191700,22.21,22.39,22.11,22.39,191700,0.0,1.0
2006-11-20,21.97,22.17,21.85,22.11,202100,21.97,22.17,21.85,22.11,202100,0.0,1.0
2006-11-21,21.58,21.97,21.53,21.95,225700,21.58,21.97,21.53,21.95,225700,0.0,1.0
2006-11-22,21.54,21.81,21.47,21.58,221500,21.54,21.81,21.47,21.58,221500,0.0,1.0
2006-11-24,21.58,21.71,21.22,21.45,81300,21.58,21.71,21.22,21.45,81300,0.0,1.0
2006-11-27,20.98,21.53,20.93,21.5,234700,20.98,21.53,20.93,21.5,234700,0.0,1.0
2006-11-28,21.0,21.1,20.59,20.85,355900,21.0,21.1,20.59,20.85,355900,0.0,1.0
2006-11-29,21.13,21.35,20.95,21.08,212700,21.13,21.35,20.95,21.08,212700,0.0,1.0
2006-11-30,21.02,21.33,20.9,21.09,161200,21.02,21.33,20.9,21.09,161200,0.0,1.0
2006-12-01,20.91,21.24,20.71,21.02,272000,20.91,21.24,20.71,21.02,272000,0.0,1.0
2006-12-04,21.75,21.83,20.99,21.0,362900,21.75,21.83,20.99,21.0,362900,0.0,1.0
2006-12-05,21.72,22.02,21.65,21.78,254700,21.72,22.02,21.65,21.78,254700,0.0,1.0
2006-12-06,21.82,21.89,21.42,21.72,261600,21.82,21.89,21.42,21.72,261600,0.0,1.0
2006-12-07,21.66,21.94,21.58,21.88,171300,21.66,21.94,21.58,21.88,171300,0.0,1.0
2006-12-08,21.74,21.94,21.49,21.65,117900,21.74,21.94,21.49,21.65,117900,0.0,1.0
2006-12-11,21.74,21.8,21.56,21.68,121800,21.74,21.8,21.56,21.68,121800,0.0,1.0
2006-12-12,21.51,21.74,21.49,21.66,238700,21.51,21.74,21.49,21.66,238700,0.0,1.0
2006-12-13,21.97,21.99,21.67,21.69,331900,21.97,21.99,21.67,21.69,331900,0.0,1.0
2006-12-14,22.15,22.19,21.82,21.97,266300,22.15,22.19,21.82,21.97,266300,0.0,1.0
2006-12-15,22.29,22.31,22.06,22.17,413700,22.29,22.31,22.06,22.17,413700,0.0,1.0
2006-12-18,22.05,22.334,21.95,22.3,207700,22.05,22.334,21.95,22.3,207700,0.0,1.0
2006-12-19,22.29,22.42,21.86,21.92,234200,22.29,22.42,21.86,21.92,234200,0.0,1.0
2006-12-20,22.32,22.43,22.24,22.29,228800,22.32,22.43,22.24,22.29,228800,0.0,1.0
2006-12-21,22.35,22.5,22.1,22.3,213400,22.35,22.5,22.1,22.3,213400,0.0,1.0
2006-12-22,22.4,22.5,22.17,22.39,250000,22.4,22.5,22.17,22.39,250000,0.0,1.0
2006-12-26,22.56,22.58,22.29,22.31,253700,22.56,22.58,22.29,22.31,253700,0.0,1.0
2006-12-27,22.84,22.89,22.57,22.57,227400,22.84,22.89,22.57,22.57,227400,0.0,1.0
2006-12-28,22.83,23.13,22.72,22.86,180600,22.83,23.13,22.72,22.86,180600,0.0,1.0
2006-12-29,22.58,22.95,22.53,22.78,244600,22.58,22.95,22.53,22.78,244600,0.0,1.0
2007-01-03,22.97,23.33,22.43,22.43,385200,22.97,23.33,22.43,22.43,385200,0.0,1.0
2007-01-04,23.19,23.4,22.81,22.98,230400,23.19,23.4,22.81,22.98,230400,0.0,1.0
2007-01-05,22.67,23.08,22.66,23.08,304300,22.67,23.08,22.66,23.08,304300,0.0,1.0
2007-01-08,22.93,23.04,22.36,22.63,335700,22.93,23.04,22.36,22.63,335700,0.0,1.0
2007-01-09,23.05,23.1,22.67,22.98,204000,23.05,23.1,22.67,22.98,204000,0.0,1.0
2007-01-10,23.25,23.25,22.84,22.87,213500,23.25,23.25,22.84,22.87,213500,0.0,1.0
2007-01-11,23.27,23.52,23.09,23.28,298200,23.27,23.52,23.09,23.28,298200,0.0,1.0
2007-01-12,23.42,23.45,23.17,23.21,155300,23.42,23.45,23.17,23.21,155300,0.0,1.0
2007-01-16,23.39,23.52,23.19,23.42,463600,23.39,23.52,23.19,23.42,463600,0.0,1.0
2007-01-17,23.02,23.34,22.97,23.32,325300,23.02,23.34,22.97,23.32,325300,0.0,1.0
2007-01-18,22.97,23.14,22.75,23.14,249700,22.97,23.14,22.75,23.14,249700,0.0,1.0
2007-01-19,22.95,23.12,22.8,23.04,215300,22.95,23.12,22.8,23.04,215300,0.0,1.0
2007-01-22,22.7,22.89,22.46,22.86,198500,22.7,22.89,22.46,22.86,198500,0.0,1.0
2007-01-23,22.75,22.9,22.57,22.65,246100,22.75,22.9,22.57,22.65,246100,0.0,1.0
2007-01-24,22.99,23.0,22.68,22.78,165300,22.99,23.0,22.68,22.78,165300,0.0,1.0
2007-01-25,22.28,23.04,22.18,23.04,349800,22.28,23.04,22.18,23.04,349800,0.0,1.0
2007-01-26,22.52,22.73,22.26,22.34,246100,22.52,22.73,22.26,22.34,246100,0.0,1.0
2007-01-29,22.28,22.54,22.19,22.5,354700,22.28,22.54,22.19,22.5,354700,0.0,1.0
2007-01-30,22.08,22.4,22.06,22.28,282100,22.08,22.4,22.06,22.28,282100,0.0,1.0
2007-01-31,22.51,22.59,20.98,21.95,527300,22.51,22.59,20.98,21.95,527300,0.0,1.0
2007-02-01,22.63,22.78,22.38,22.53,160400,22.63,22.78,22.38,22.53,160400,0.0,1.0
2007-02-02,22.86,22.95,22.64,22.69,146500,22.86,22.95,22.64,22.69,146500,0.0,1.0
2007-02-05,22.72,22.85,22.53,22.79,224400,22.72,22.85,22.53,22.79,224400,0.0,1.0
2007-02-06,22.91,23.0,22.67,22.74,184900,22.91,23.0,22.67,22.74,184900,0.0,1.0
2007-02-07,23.02,23.12,22.84,23.0,290700,23.02,23.12,22.84,23.0,290700,0.0,1.0
2007-02-08,23.15,23.16,22.9,23.07,826500,23.15,23.16,22.9,23.07,826500,0.0,1.0
2007-02-09,22.88,23.2,22.74,23.14,235600,22.88,23.2,22.74,23.14,235600,0.0,1.0
2007-02-12,22.84,23.11,22.78,22.92,153200,22.84,23.11,22.78,22.92,153200,0.0,1.0
2007-02-13,23.0,23.05,22.85,22.94,176200,23.0,23.05,22.85,22.94,176200,0.0,1.0
2007-02-14,23.14,23.22,22.96,23.04,658700,23.14,23.22,22.96,23.04,658700,0.0,1.0
2007-02-15,23.39,23.58,23.07,23.12,764900,23.39,23.58,23.07,23.12,764900,0.0,1.0
2007-02-16,24.13,24.29,23.33,23.38,705700,24.13,24.29,23.33,23.38,705700,0.0,1.0
2007-02-20,27.56,27.92,26.06,26.06,1813100,27.56,27.92,26.06,26.06,1813100,0.0,1.0
2007-02-21,28.39,28.94,27.74,27.92,1152100,28.39,28.94,27.74,27.92,1152100,0.0,1.0
2007-02-22,28.22,28.56,27.84,28.35,733500,28.22,28.56,27.84,28.35,733500,0.0,1.0
2007-02-23,28.14,28.34,27.67,28.12,490100,28.14,28.34,27.67,28.12,490100,0.0,1.0
2007-02-26,27.95,28.24,27.01,28.03,917100,27.95,28.24,27.01,28.03,917100,0.0,1.0
2007-02-27,26.81,27.59,26.77,27.54,613700,26.81,27.59,26.77,27.54,613700,0.0,1.0
2007-02-28,26.92,27.47,26.32,27.0,673600,26.92,27.47,26.32,27.0,673600,0.0,1.0
2007-03-01,27.09,27.35,25.8,26.51,542600,27.09,27.35,25.8,26.51,542600,0.0,1.0
2007-03-02,26.35,26.93,26.26,26.91,616600,26.35,26.93,26.26,26.91,616600,0.0,1.0
2007-03-05,25.38,26.1,25.13,26.02,823300,25.38,26.1,25.13,26.02,823300,0.0,1.0
2007-03-06,26.37,26.7,25.48,25.51,827500,26.37,26.7,25.48,25.51,827500,0.0,1.0
2007-03-07,26.31,26.85,26.1201,26.4,524400,26.31,26.85,26.1201,26.4,524400,0.0,1.0
2007-03-08,26.66,27.11,26.42,26.48,418500,26.66,27.11,26.42,26.48,418500,0.0,1.0
2007-03-09,27.0,27.11,26.53,26.81,299600,27.0,27.11,26.53,26.81,299600,0.0,1.0
2007-03-12,27.02,27.22,26.79,26.9,326700,27.02,27.22,26.79,26.9,326700,0.0,1.0
2007-03-13,26.1,27.23,26.01,26.78,677200,26.1,27.23,26.01,26.78,677200,0.0,1.0
2007-03-14,26.2,26.35,25.6,26.05,409700,26.2,26.35,25.6,26.05,409700,0.0,1.0
2007-03-15,25.93,26.45,25.78,26.21,535600,25.93,26.45,25.78,26.21,535600,0.0,1.0
2007-03-16,25.7,26.42,25.63,25.87,546900,25.7,26.42,25.63,25.87,546900,0.0,1.0
2007-03-19,25.85,26.16,25.73,25.92,278400,25.85,26.16,25.73,25.92,278400,0.0,1.0
2007-03-20,26.01,26.17,25.67,25.8,218000,26.01,26.17,25.67,25.8,218000,0.0,1.0
2007-03-21,26.5,26.55,25.8,26.0,233700,26.5,26.55,25.8,26.0,233700,0.0,1.0
2007-03-22,27.03,27.06,26.52,26.63,384600,27.03,27.06,26.52,26.63,384600,0.0,1.0
2007-03-23,27.18,27.3,26.81,26.99,355800,27.18,27.3,26.81,26.99,355800,0.0,1.0
2007-03-26,27.1,27.2,26.6,27.08,389300,27.1,27.2,26.6,27.08,389300,0.0,1.0
2007-03-27,26.59,27.17,26.5,26.99,421200,26.59,27.17,26.5,26.99,421200,0.0,1.0
2007-03-28,26.38,26.88,26.02,26.51,411400,26.38,26.88,26.02,26.51,411400,0.0,1.0
2007-03-29,26.18,26.74,25.82,26.61,256800,26.18,26.74,25.82,26.61,256800,0.0,1.0
2007-03-30,26.47,26.6,26.02,26.25,305000,26.47,26.6,26.02,26.25,305000,0.0,1.0
2007-04-02,26.34,26.89,26.07,26.52,589600,26.34,26.89,26.07,26.52,589600,0.0,1.0
2007-04-03,26.54,27.0,26.33,26.4,906300,26.54,27.0,26.33,26.4,906300,0.0,1.0
2007-04-04,26.41,26.7,26.1,26.47,519200,26.41,26.7,26.1,26.47,519200,0.0,1.0
2007-04-05,26.58,26.63,26.15,26.36,327500,26.58,26.63,26.15,26.36,327500,0.0,1.0
2007-04-09,26.9,27.02,26.52,26.52,318400,26.9,27.02,26.52,26.52,318400,0.0,1.0
2007-04-10,27.65,27.78,26.79,26.87,501300,27.65,27.78,26.79,26.87,501300,0.0,1.0
2007-04-11,27.75,27.93,27.5,27.73,700600,27.75,27.93,27.5,27.73,700600,0.0,1.0
2007-04-12,28.33,28.44,27.57,27.63,724000,28.33,28.44,27.57,27.63,724000,0.0,1.0
2007-04-13,28.38,28.42,27.98,28.22,455800,28.38,28.42,27.98,28.22,455800,0.0,1.0
2007-04-16,29.29,29.31,28.31,28.42,977100,29.29,29.31,28.31,28.42,977100,0.0,1.0
2007-04-17,29.25,29.76,29.01,29.3,953200,29.25,29.76,29.01,29.3,953200,0.0,1.0
2007-04-18,28.75,29.25,28.42,29.14,700200,28.75,29.25,28.42,29.14,700200,0.0,1.0
2007-04-19,28.84,29.1,28.38,28.56,393300,28.84,29.1,28.38,28.56,393300,0.0,1.0
2007-04-20,29.0,29.22,28.87,29.08,619500,29.0,29.22,28.87,29.08,619500,0.0,1.0
2007-04-23,29.1,29.35,28.87,28.89,562100,29.1,29.35,28.87,28.89,562100,0.0,1.0
2007-04-24,29.19,29.33,28.72,29.04,374500,29.19,29.33,28.72,29.04,374500,0.0,1.0
2007-04-25,28.91,29.33,28.65,29.33,471800,28.91,29.33,28.65,29.33,471800,0.0,1.0
2007-04-26,29.04,29.15,28.75,28.91,401700,29.04,29.15,28.75,28.91,401700,0.0,1.0
2007-04-27,28.78,29.03,28.64,29.0,356400,28.78,29.03,28.64,29.0,356400,0.0,1.0
2007-04-30,28.17,28.98,28.12,28.78,522400,28.17,28.98,28.12,28.78,522400,0.0,1.0
2007-05-01,28.0125,28.42,27.75,28.2,557600,28.0125,28.42,27.75,28.2,557600,0.0,1.0
2007-05-02,28.27,28.55,28.07,28.07,862300,28.27,28.55,28.07,28.07,862300,0.0,1.0
2007-05-03,28.32,28.4,27.98,28.28,1333600,28.32,28.4,27.98,28.28,1333600,0.0,1.0
2007-05-04,30.2,30.3,28.33,28.42,1181200,30.2,30.3,28.33,28.42,1181200,0.0,1.0
2007-05-07,29.6,30.24,29.47,30.24,945500,29.6,30.24,29.47,30.24,945500,0.0,1.0
2007-05-08,30.75,30.8,29.55,30.24,802700,30.75,30.8,29.55,30.24,802700,0.0,1.0
2007-05-09,31.41,31.61,30.47,30.67,699800,31.41,31.61,30.47,30.67,699800,0.0,1.0
2007-05-10,31.0,31.65,30.86,31.25,794000,31.0,31.65,30.86,31.25,794000,0.0,1.0
2007-05-11,31.15,31.42,30.68,30.68,609800,31.15,31.42,30.68,30.68,609800,0.0,1.0
2007-05-14,30.29,30.96,30.15,30.95,743200,30.29,30.96,30.15,30.95,743200,0.0,1.0
2007-05-15,29.86,30.8,29.04,30.58,1337600,29.86,30.8,29.04,30.58,1337600,0.0,1.0
2007-05-16,30.11,30.11,29.5,30.0,771900,30.11,30.11,29.5,30.0,771900,0.0,1.0
2007-05-17,30.42,30.75,29.99,29.99,504600,30.42,30.75,29.99,29.99,504600,0.0,1.0
2007-05-18,30.54,30.73,30.07,30.56,463300,30.54,30.73,30.07,30.56,463300,0.0,1.0
2007-05-21,31.01,31.07,30.36,30.47,495200,31.01,31.07,30.36,30.47,495200,0.0,1.0
2007-05-22,31.05,31.31,30.59,31.04,314000,31.05,31.31,30.59,31.04,314000,0.0,1.0
2007-05-23,30.77,31.12,30.71,30.98,418900,30.77,31.12,30.71,30.98,418900,0.0,1.0
2007-05-24,30.14,31.13,30.04,30.78,298800,30.14,31.13,30.04,30.78,298800,0.0,1.0
2007-05-25,30.09,30.48,29.86,30.2,232400,30.09,30.48,29.86,30.2,232400,0.0,1.0
2007-05-29,30.52,30.55,29.94,30.14,426200,30.52,30.55,29.94,30.14,426200,0.0,1.0
2007-05-30,31.28,31.28,30.24,30.42,572000,31.28,31.28,30.24,30.42,572000,0.0,1.0
2007-05-31,31.21,31.49,30.94,31.36,313600,31.21,31.49,30.94,31.36,313600,0.0,1.0
2007-06-01,31.24,31.97,31.068,31.3,276300,31.24,31.97,31.068,31.3,276300,0.0,1.0
2007-06-04,31.32,31.55,30.91,31.14,352500,31.32,31.55,30.91,31.14,352500,0.0,1.0
2007-06-05,31.15,31.35,30.92,31.17,271400,31.15,31.35,30.92,31.17,271400,0.0,1.0
2007-06-06,30.81,31.08,30.57,30.95,238200,30.81,31.08,30.57,30.95,238200,0.0,1.0
2007-06-07,30.16,30.82,30.05,30.64,486300,30.16,30.82,30.05,30.64,486300,0.0,1.0
2007-06-08,30.5,30.56,29.75,30.08,262500,30.5,30.56,29.75,30.08,262500,0.0,1.0
2007-06-11,30.58,30.71,30.17,30.49,259300,30.58,30.71,30.17,30.49,259300,0.0,1.0
2007-06-12,30.07,30.55,29.93,30.41,476100,30.07,30.55,29.93,30.41,476100,0.0,1.0
2007-06-13,30.68,30.76,29.86,30.03,249300,30.68,30.76,29.86,30.03,249300,0.0,1.0
2007-06-14,30.65,30.87,30.51,30.77,506100,30.65,30.87,30.51,30.77,506100,0.0,1.0
2007-06-15,31.24,31.36,30.82,31.21,535400,31.24,31.36,30.82,31.21,535400,0.0,1.0
2007-06-18,31.24,31.46,30.78,31.27,389200,31.24,31.46,30.78,31.27,389200,0.0,1.0
2007-06-19,31.27,31.4,30.84,31.16,264200,31.27,31.4,30.84,31.16,264200,0.0,1.0
2007-06-20,30.61,31.4,30.52,31.4,281100,30.61,31.4,30.52,31.4,281100,0.0,1.0
2007-06-21,30.72,30.7888,30.09,30.46,240600,30.72,30.7888,30.09,30.46,240600,0.0,1.0
2007-06-22,30.23,30.89,30.0,30.71,659500,30.23,30.89,30.0,30.71,659500,0.0,1.0
2007-06-25,29.91,30.33,29.6084,30.14,484500,29.91,30.33,29.6084,30.14,484500,0.0,1.0
2007-06-26,29.95,30.24,29.69,30.0,310500,29.95,30.24,29.69,30.0,310500,0.0,1.0
2007-06-27,30.57,30.57,29.78,29.78,216400,30.57,30.57,29.78,29.78,216400,0.0,1.0
2007-06-28,30.2,30.84,30.18,30.57,211300,30.2,30.84,30.18,30.57,211300,0.0,1.0
2007-06-29,29.49,30.47,29.4,30.32,469100,29.49,30.47,29.4,30.32,469100,0.0,1.0
2007-07-02,30.03,30.12,29.57,29.57,254800,30.03,30.12,29.57,29.57,254800,0.0,1.0
2007-07-03,29.87,30.27,29.8,30.13,127700,29.87,30.27,29.8,30.13,127700,0.0,1.0
2007-07-05,30.05,30.08,29.65,29.97,201300,30.05,30.08,29.65,29.97,201300,0.0,1.0
2007-07-06,30.12,30.31,29.76,30.1,177100,30.12,30.31,29.76,30.1,177100,0.0,1.0
2007-07-09,30.09,30.34,29.75,30.11,292700,30.09,30.34,29.75,30.11,292700,0.0,1.0
2007-07-10,29.41,30.08,29.39,29.92,352100,29.41,30.08,29.39,29.92,352100,0.0,1.0
2007-07-11,29.34,29.59,29.0,29.34,401700,29.34,29.59,29.0,29.34,401700,0.0,1.0
2007-07-12,30.01,30.03,29.38,29.47,357300,30.01,30.03,29.38,29.47,357300,0.0,1.0
2007-07-13,29.6,30.07,29.21,29.89,444800,29.6,30.07,29.21,29.89,444800,0.0,1.0
2007-07-16,29.59,30.09,29.41,29.45,337200,29.59,30.09,29.41,29.45,337200,0.0,1.0
2007-07-17,29.59,30.18,29.51,29.54,381700,29.59,30.18,29.51,29.54,381700,0.0,1.0
2007-07-18,29.16,29.66,28.82,29.45,413700,29.16,29.66,28.82,29.45,413700,0.0,1.0
2007-07-19,29.46,29.52,29.11,29.24,271800,29.46,29.52,29.11,29.24,271800,0.0,1.0
2007-07-20,27.96,29.4,27.9,29.4,514400,27.96,29.4,27.9,29.4,514400,0.0,1.0
2007-07-23,27.99,28.57,27.95,28.24,365700,27.99,28.57,27.95,28.24,365700,0.0,1.0
2007-07-24,27.59,28.07,27.3,27.95,517900,27.59,28.07,27.3,27.95,517900,0.0,1.0
2007-07-25,27.42,27.92,27.11,27.7,358300,27.42,27.92,27.11,27.7,358300,0.0,1.0
2007-07-26,27.0,27.56,26.512,27.22,476400,27.0,27.56,26.512,27.22,476400,0.0,1.0
2007-07-27,26.73,27.19,26.37,26.96,707000,26.73,27.19,26.37,26.96,707000,0.0,1.0
2007-07-30,26.0,26.76,25.63,26.72,733100,26.0,26.76,25.63,26.72,733100,0.0,1.0
2007-07-31,25.55,26.63,25.43,26.2,514000,25.55,26.63,25.43,26.2,514000,0.0,1.0
2007-08-01,25.66,26.03,25.02,25.48,551700,25.66,26.03,25.02,25.48,551700,0.0,1.0
2007-08-02,25.69,26.25,25.41,25.74,425200,25.69,26.25,25.41,25.74,425200,0.0,1.0
2007-08-03,24.89,26.06,24.81,25.63,639100,24.89,26.06,24.81,25.63,639100,0.0,1.0
2007-08-06,25.33,25.74,24.96,24.96,845300,25.33,25.74,24.96,24.96,845300,0.0,1.0
2007-08-07,25.53,25.86,25.06,25.36,604000,25.53,25.86,25.06,25.36,604000,0.0,1.0
2007-08-08,26.99,28.83,25.12,25.76,1705700,26.99,28.83,25.12,25.76,1705700,0.0,1.0
2007-08-09,26.27,28.73,26.25,26.87,1431100,26.27,28.73,26.25,26.87,1431100,0.0,1.0
2007-08-10,27.37,27.67,25.78,26.26,602700,27.37,27.67,25.78,26.26,602700,0.0,1.0
2007-08-13,28.04,28.98,26.65,27.72,754000,28.04,28.98,26.65,27.72,754000,0.0,1.0
2007-08-14,29.46,32.96,29.02,32.02,3052000,29.46,32.96,29.02,32.02,3052000,0.0,1.0
2007-08-15,31.15,32.03,30.05,30.38,1935900,31.15,32.03,30.05,30.38,1935900,0.0,1.0
2007-08-16,31.13,31.47,29.85,31.05,1061300,31.13,31.47,29.85,31.05,1061300,0.0,1.0
2007-08-17,31.98,33.0875,31.14,31.95,988600,31.98,33.0875,31.14,31.95,988600,0.0,1.0
2007-08-20,32.78,33.0,31.54,32.0,626300,32.78,33.0,31.54,32.0,626300,0.0,1.0
2007-08-21,33.15,33.67,32.63,32.89,569200,33.15,33.67,32.63,32.89,569200,0.0,1.0
2007-08-22,34.28,34.32,33.0,33.07,953600,34.28,34.32,33.0,33.07,953600,0.0,1.0
2007-08-23,33.62,34.6,33.5306,34.25,622700,33.62,34.6,33.5306,34.25,622700,0.0,1.0
2007-08-24,34.02,34.25,33.45,33.53,379600,34.02,34.25,33.45,33.53,379600,0.0,1.0
2007-08-27,33.67,34.48,33.56,34.05,324400,33.67,34.48,33.56,34.05,324400,0.0,1.0
2007-08-28,32.18,33.61,32.15,33.5,445500,32.18,33.61,32.15,33.5,445500,0.0,1.0
2007-08-29,33.21,33.28,32.22,32.23,405800,33.21,33.28,32.22,32.23,405800,0.0,1.0
2007-08-30,32.9,33.5,32.46,32.91,259600,32.9,33.5,32.46,32.91,259600,0.0,1.0
2007-08-31,33.51,33.73,33.1,33.1,290000,33.51,33.73,33.1,33.1,290000,0.0,1.0
2007-09-04,35.05,35.27,33.25,33.37,735500,35.05,35.27,33.25,33.37,735500,0.0,1.0
2007-09-05,34.89,35.19,33.99,34.76,693900,34.89,35.19,33.99,34.76,693900,0.0,1.0
2007-09-06,36.42,36.44,34.88,34.88,723400,36.42,36.44,34.88,34.88,723400,0.0,1.0
2007-09-07,34.86,36.08,34.58,35.96,856200,34.86,36.08,34.58,35.96,856200,0.0,1.0
2007-09-10,35.02,35.67,34.07,34.86,703800,35.02,35.67,34.07,34.86,703800,0.0,1.0
2007-09-11,36.39,36.39,35.07,35.25,891800,36.39,36.39,35.07,35.25,891800,0.0,1.0
2007-09-12,37.11,37.7,36.6001,36.76,761000,37.11,37.7,36.6001,36.76,761000,0.0,1.0
2007-09-13,37.3,37.95,37.17,37.365,758500,37.3,37.95,37.17,37.365,758500,0.0,1.0
2007-09-14,36.1,36.52,35.76,36.41,955100,36.1,36.52,35.76,36.41,955100,0.0,1.0
2007-09-17,36.0,36.35,35.78,36.07,859400,36.0,36.35,35.78,36.07,859400,0.0,1.0
2007-09-18,37.42,37.45,35.2,35.2,1124500,37.42,37.45,35.2,35.2,1124500,0.0,1.0
2007-09-19,36.86,38.0,36.84,37.4,1272200,36.86,38.0,36.84,37.4,1272200,0.0,1.0
2007-09-20,36.72,37.17,36.25,36.83,1051400,36.72,37.17,36.25,36.83,1051400,0.0,1.0
2007-09-21,37.44,37.74,36.74,37.07,1119600,37.44,37.74,36.74,37.07,1119600,0.0,1.0
2007-09-24,36.88,37.79,36.5,37.55,429800,36.88,37.79,36.5,37.55,429800,0.0,1.0
2007-09-25,37.54,37.7399,35.66,36.54,671100,37.54,37.7399,35.66,36.54,671100,0.0,1.0
2007-09-26,38.17,38.82,37.35,37.65,1026800,38.17,38.82,37.35,37.65,1026800,0.0,1.0
2007-09-27,38.46,38.5,37.99,38.32,439200,38.46,38.5,37.99,38.32,439200,0.0,1.0
2007-09-28,37.36,38.5,37.25,38.35,545400,37.36,38.5,37.25,38.35,545400,0.0,1.0
2007-10-01,38.5,38.69,37.24,37.3,539100,38.5,38.69,37.24,37.3,539100,0.0,1.0
2007-10-02,38.04,38.79,37.78,38.44,324400,38.04,38.79,37.78,38.44,324400,0.0,1.0
2007-10-03,38.48,38.54,37.65,37.7,424600,38.48,38.54,37.65,37.7,424600,0.0,1.0
2007-10-04,38.69,38.92,37.78,38.59,637300,38.69,38.92,37.78,38.59,637300,0.0,1.0
2007-10-05,39.0,39.34,38.25,38.69,533800,39.0,39.34,38.25,38.69,533800,0.0,1.0
2007-10-08,38.66,39.01,38.5,38.87,372300,38.66,39.01,38.5,38.87,372300,0.0,1.0
2007-10-09,38.6,38.75,37.93,38.75,521200,38.6,38.75,37.93,38.75,521200,0.0,1.0
2007-10-10,38.76,39.01,38.46,38.5,452200,38.76,39.01,38.46,38.5,452200,0.0,1.0
2007-10-11,38.07,39.01,37.74,38.88,415700,38.07,39.01,37.74,38.88,415700,0.0,1.0
2007-10-12,39.01,39.4379,37.75,38.04,372100,39.01,39.4379,37.75,38.04,372100,0.0,1.0
2007-10-15,37.64,39.24,37.5,39.1,621400,37.64,39.24,37.5,39.1,621400,0.0,1.0
2007-10-16,38.27,38.67,37.09,37.64,892100,38.27,38.67,37.09,37.64,892100,0.0,1.0
2007-10-17,37.8,38.46,37.58,38.43,320500,37.8,38.46,37.58,38.43,320500,0.0,1.0
2007-10-18,37.15,37.93,36.94,37.55,579300,37.15,37.93,36.94,37.55,579300,0.0,1.0
2007-10-19,36.17,37.59,36.14,37.16,466400,36.17,37.59,36.14,37.16,466400,0.0,1.0
2007-10-22,37.0,37.67,35.27,35.91,746500,37.0,37.67,35.27,35.91,746500,0.0,1.0
2007-10-23,37.36,37.41,36.66,37.2,743200,37.36,37.41,36.66,37.2,743200,0.0,1.0
2007-10-24,36.8,37.22,35.92,37.0,868300,36.8,37.22,35.92,37.0,868300,0.0,1.0
2007-10-25,36.57,37.04,36.0,36.99,363000,36.57,37.04,36.0,36.99,363000,0.0,1.0
2007-10-26,37.35,37.61,36.7,36.93,545800,37.35,37.61,36.7,36.93,545800,0.0,1.0
2007-10-29,37.81,38.02,37.36,37.45,435200,37.81,38.02,37.36,37.45,435200,0.0,1.0
2007-10-30,37.5,37.96,37.36,37.59,278400,37.5,37.96,37.36,37.59,278400,0.0,1.0
2007-10-31,37.56,38.05,37.33,37.73,397000,37.56,38.05,37.33,37.73,397000,0.0,1.0
2007-11-01,35.3,37.37,34.99,37.23,788400,35.3,37.37,34.99,37.23,788400,0.0,1.0
2007-11-02,35.7,36.44,35.29,35.81,781200,35.7,36.44,35.29,35.81,781200,0.0,1.0
2007-11-05,35.04,35.55,34.78,35.43,594300,35.04,35.55,34.78,35.43,594300,0.0,1.0
2007-11-06,37.22,37.33,35.05,35.21,696600,37.22,37.33,35.05,35.21,696600,0.0,1.0
2007-11-07,36.26,37.08,35.94,36.7,626200,36.26,37.08,35.94,36.7,626200,0.0,1.0
2007-11-08,36.0,37.05,34.94,36.5,961900,36.0,37.05,34.94,36.5,961900,0.0,1.0
2007-11-09,33.69,35.6,33.32,35.6,1240600,33.69,35.6,33.32,35.6,1240600,0.0,1.0
2007-11-12,33.9,34.87,33.28,33.34,988300,33.9,34.87,33.28,33.34,988300,0.0,1.0
2007-11-13,39.79,40.3,36.55,38.1,2386500,39.79,40.3,36.55,38.1,2386500,0.0,1.0
2007-11-14,41.36,42.17,40.01,40.15,1245700,41.36,42.17,40.01,40.15,1245700,0.0,1.0
2007-11-15,41.0,41.6399,40.63,40.75,998500,41.0,41.6399,40.63,40.75,998500,0.0,1.0
2007-11-16,41.38,41.68,40.56,40.99,700400,41.38,41.68,40.56,40.99,700400,0.0,1.0
2007-11-19,41.3,42.55,41.12,42.44,1050600,41.3,42.55,41.12,42.44,1050600,0.0,1.0
2007-11-20,41.5,42.18,40.72,41.61,1213500,41.5,42.18,40.72,41.61,1213500,0.0,1.0
2007-11-21,40.81,41.47,40.15,40.95,720100,40.81,41.47,40.15,40.95,720100,0.0,1.0
2007-11-23,41.66,41.92,40.79,41.0,231300,41.66,41.92,40.79,41.0,231300,0.0,1.0
2007-11-26,43.85,44.06,40.0,41.66,1458400,43.85,44.06,40.0,41.66,1458400,0.0,1.0
2007-11-27,41.8,44.05,40.74,43.53,1771000,41.8,44.05,40.74,43.53,1771000,0.0,1.0
2007-11-28,42.07,42.4,41.56,42.4,1247200,42.07,42.4,41.56,42.4,1247200,0.0,1.0
2007-11-29,42.42,42.53,41.315,41.81,845600,42.42,42.53,41.315,41.81,845600,0.0,1.0
2007-11-30,43.34,44.14,42.67,42.67,1021600,43.34,44.14,42.67,42.67,1021600,0.0,1.0
2007-12-03,42.57,43.6,42.57,43.5,625900,42.57,43.6,42.57,43.5,625900,0.0,1.0
2007-12-04,44.09,44.09,41.54,42.19,966000,44.09,44.09,41.54,42.19,966000,0.0,1.0
2007-12-05,43.69,44.41,43.28,44.41,1148900,43.69,44.41,43.28,44.41,1148900,0.0,1.0
2007-12-06,44.87,45.0,43.2201,43.69,730400,44.87,45.0,43.2201,43.69,730400,0.0,1.0
2007-12-07,45.02,45.1,44.62,44.95,719200,45.02,45.1,44.62,44.95,719200,0.0,1.0
2007-12-10,45.75,46.0,45.02,45.12,1211000,45.75,46.0,45.02,45.12,1211000,0.0,1.0
2007-12-11,44.71,46.25,44.55,46.0,1355400,44.71,46.25,44.55,46.0,1355400,0.0,1.0
2007-12-12,45.0,46.0,43.69,43.72,1236000,45.0,46.0,43.69,43.72,1236000,0.0,1.0
2007-12-13,44.35,45.0,43.73,44.52,864600,44.35,45.0,43.73,44.52,864600,0.0,1.0
2007-12-14,43.26,44.17,42.81,43.98,705500,43.26,44.17,42.81,43.98,705500,0.0,1.0
2007-12-17,42.94,43.91,42.5,42.8,526200,42.94,43.91,42.5,42.8,526200,0.0,1.0
2007-12-18,43.96,44.5,43.37,43.56,628100,43.96,44.5,43.37,43.56,628100,0.0,1.0
2007-12-19,44.02,44.57,43.58,43.97,766300,44.02,44.57,43.58,43.97,766300,0.0,1.0
2007-12-20,43.95,44.51,43.32,44.25,682200,43.95,44.51,43.32,44.25,682200,0.0,1.0
2007-12-21,44.11,44.73,44.08,44.68,1196900,44.11,44.73,44.08,44.68,1196900,0.0,1.0
2007-12-24,43.99,44.28,43.59,44.13,242200,43.99,44.28,43.59,44.13,242200,0.0,1.0
2007-12-26,43.86,43.99,43.34,43.4,412000,43.86,43.99,43.34,43.4,412000,0.0,1.0
2007-12-27,43.01,43.8,42.81,43.73,465200,43.01,43.8,42.81,43.73,465200,0.0,1.0
2007-12-28,42.68,43.09,42.14,42.14,588000,42.68,43.09,42.14,42.14,588000,0.0,1.0
2007-12-31,41.98,43.6,41.91,42.55,857600,41.98,43.6,41.91,42.55,857600,0.0,1.0
2008-01-02,39.79,40.74,38.26,40.29,1660900,39.79,40.74,38.26,40.29,1660900,0.0,1.0
2008-01-03,39.7,40.56,39.42,40.01,756000,39.7,40.56,39.42,40.01,756000,0.0,1.0
2008-01-04,35.97,39.79,35.88,39.79,1359500,35.97,39.79,35.88,39.79,1359500,0.0,1.0
2008-01-07,37.72,38.24,36.2,36.21,1731800,37.72,38.24,36.2,36.21,1731800,0.0,1.0
2008-01-08,36.19,38.15,36.16,37.64,1194200,36.19,38.15,36.16,37.64,1194200,0.0,1.0
2008-01-09,37.72,37.87,35.87,36.05,1308300,37.72,37.87,35.87,36.05,1308300,0.0,1.0
2008-01-10,36.49,37.67,36.37,37.21,1088800,36.49,37.67,36.37,37.21,1088800,0.0,1.0
2008-01-11,34.57,36.36,34.44,36.36,975300,34.57,36.36,34.44,36.36,975300,0.0,1.0
2008-01-14,35.48,35.97,34.64,35.0,876200,35.48,35.97,34.64,35.0,876200,0.0,1.0
2008-01-15,32.6,35.44,31.94,35.44,1847400,32.6,35.44,31.94,35.44,1847400,0.0,1.0
2008-01-16,32.47,33.09,31.69,32.54,1391800,32.47,33.09,31.69,32.54,1391800,0.0,1.0
2008-01-17,31.07,34.86,30.95,32.65,1052600,31.07,34.86,30.95,32.65,1052600,0.0,1.0
2008-01-18,30.24,31.96,29.94,31.27,1249700,30.24,31.96,29.94,31.27,1249700,0.0,1.0
2008-01-22,30.88,31.67,28.99,29.39,1991600,30.88,31.67,28.99,29.39,1991600,0.0,1.0
2008-01-23,32.05,32.22,29.72,30.25,1764700,32.05,32.22,29.72,30.25,1764700,0.0,1.0
2008-01-24,32.05,32.8,31.73,31.8,1238200,32.05,32.8,31.73,31.8,1238200,0.0,1.0
2008-01-25,31.52,33.35,31.38,32.57,1137200,31.52,33.35,31.38,32.57,1137200,0.0,1.0
2008-01-28,32.95,33.09,30.35,31.52,1197700,32.95,33.09,30.35,31.52,1197700,0.0,1.0
2008-01-29,32.62,33.8,32.31,33.06,748000,32.62,33.8,32.31,33.06,748000,0.0,1.0
2008-01-30,32.53,33.53,32.25,32.26,644400,32.53,33.53,32.25,32.26,644400,0.0,1.0
2008-01-31,33.98,34.29,31.8,32.0,1452500,33.98,34.29,31.8,32.0,1452500,0.0,1.0
2008-02-01,34.77,35.48,33.81,34.51,1544700,34.77,35.48,33.81,34.51,1544700,0.0,1.0
2008-02-04,33.31,34.77,33.1,34.74,1124700,33.31,34.77,33.1,34.74,1124700,0.0,1.0
2008-02-05,34.58,36.36,34.08,34.36,1762200,34.58,36.36,34.08,34.36,1762200,0.0,1.0
2008-02-06,33.53,35.0075,33.46,34.54,1223500,33.53,35.0075,33.46,34.54,1223500,0.0,1.0
2008-02-07,35.02,35.44,33.21,33.3,831000,35.02,35.44,33.21,33.3,831000,0.0,1.0
2008-02-08,35.42,35.94,34.45,35.01,1243200,35.42,35.94,34.45,35.01,1243200,0.0,1.0
2008-02-11,35.5,35.76,34.58,35.58,1021900,35.5,35.76,34.58,35.58,1021900,0.0,1.0
2008-02-12,34.66,36.15,34.28,35.43,1125400,34.66,36.15,34.28,35.43,1125400,0.0,1.0
2008-02-13,36.13,36.78,35.28,35.78,1413500,36.13,36.78,35.28,35.78,1413500,0.0,1.0
2008-02-14,34.75,36.26,34.57,36.07,850800,34.75,36.26,34.57,36.07,850800,0.0,1.0
2008-02-15,34.77,35.03,33.79,34.4,965000,34.77,35.03,33.79,34.4,965000,0.0,1.0
2008-02-19,35.63,38.08,34.89,37.92,2911800,35.63,38.08,34.89,37.92,2911800,0.0,1.0
2008-02-20,36.01,36.91,35.24,35.5,1883700,36.01,36.91,35.24,35.5,1883700,0.0,1.0
2008-02-21,34.65,36.4,34.51,36.33,1080100,34.65,36.4,34.51,36.33,1080100,0.0,1.0
2008-02-22,34.81,35.18,33.98,34.92,813600,34.81,35.18,33.98,34.92,813600,0.0,1.0
2008-02-25,34.06,35.08,33.09,34.87,1266600,34.06,35.08,33.09,34.87,1266600,0.0,1.0
2008-02-26,34.68,35.06,34.0,34.0,1303700,34.68,35.06,34.0,34.0,1303700,0.0,1.0
2008-02-27,34.19,34.88,33.67,34.31,907900,34.19,34.88,33.67,34.31,907900,0.0,1.0
2008-02-28,32.99,34.15,32.8,33.68,1057400,32.99,34.15,32.8,33.68,1057400,0.0,1.0
2008-02-29,32.18,32.99,31.41,32.31,1872300,32.18,32.99,31.41,32.31,1872300,0.0,1.0
2008-03-03,32.0,32.72,31.67,32.23,866100,32.0,32.72,31.67,32.23,866100,0.0,1.0
2008-03-04,32.06,32.31,31.33,31.81,902300,32.06,32.31,31.33,31.81,902300,0.0,1.0
2008-03-05,32.11,32.58,31.74,32.15,775700,32.11,32.58,31.74,32.15,775700,0.0,1.0
2008-03-06,30.96,32.24,30.91,31.87,890000,30.96,32.24,30.91,31.87,890000,0.0,1.0
2008-03-07,30.89,31.89,30.59,30.73,993600,30.89,31.89,30.59,30.73,993600,0.0,1.0
2008-03-10,29.68,30.96,29.61,30.94,607700,29.68,30.96,29.61,30.94,607700,0.0,1.0
2008-03-11,31.01,31.06,29.71,30.02,875200,31.01,31.06,29.71,30.02,875200,0.0,1.0
2008-03-12,31.41,32.13,30.53,31.05,1052900,31.41,32.13,30.53,31.05,1052900,0.0,1.0
2008-03-13,31.77,31.99,30.2401,30.94,590400,31.77,31.99,30.2401,30.94,590400,0.0,1.0
2008-03-14,30.71,32.41,30.3,32.03,698400,30.71,32.41,30.3,32.03,698400,0.0,1.0
2008-03-17,29.1,29.82,28.18,29.49,1366100,29.1,29.82,28.18,29.49,1366100,0.0,1.0
2008-03-18,31.77,31.91,29.97,30.02,1023800,31.77,31.91,29.97,30.02,1023800,0.0,1.0
2008-03-19,30.61,32.6,30.61,31.64,813900,30.61,32.6,30.61,31.64,813900,0.0,1.0
2008-03-20,32.27,32.27,30.19,30.97,1162700,32.27,32.27,30.19,30.97,1162700,0.0,1.0
2008-03-24,34.12,34.33,32.75,32.98,940700,34.12,34.33,32.75,32.98,940700,0.0,1.0
2008-03-25,33.24,34.24,32.9,34.06,700300,33.24,34.24,32.9,34.06,700300,0.0,1.0
2008-03-26,32.73,33.16,32.37,32.98,588100,32.73,33.16,32.37,32.98,588100,0.0,1.0
2008-03-27,31.97,32.99,31.85,32.78,443400,31.97,32.99,31.85,32.78,443400,0.0,1.0
2008-03-28,30.1,31.97,30.0,31.97,1109000,30.1,31.97,30.0,31.97,1109000,0.0,1.0
2008-03-31,30.54,31.24,30.03,30.18,1123900,30.54,31.24,30.03,30.18,1123900,0.0,1.0
2008-04-01,32.2,32.49,30.7,30.94,751900,32.2,32.49,30.7,30.94,751900,0.0,1.0
2008-04-02,32.4,33.17,31.91,32.13,693100,32.4,33.17,31.91,32.13,693100,0.0,1.0
2008-04-03,32.06,32.49,31.79,32.17,452400,32.06,32.49,31.79,32.17,452400,0.0,1.0
2008-04-04,32.56,32.8,31.86,32.26,781200,32.56,32.8,31.86,32.26,781200,0.0,1.0
2008-04-07,32.57,33.0,32.25,32.72,581100,32.57,33.0,32.25,32.72,581100,0.0,1.0
2008-04-08,32.04,32.45,31.83,32.18,324800,32.04,32.45,31.83,32.18,324800,0.0,1.0
2008-04-09,31.71,32.71,31.44,32.71,376700,31.71,32.71,31.44,32.71,376700,0.0,1.0
2008-04-10,32.19,32.82,31.5001,31.64,526200,32.19,32.82,31.5001,31.64,526200,0.0,1.0
2008-04-11,30.7,31.91,30.56,31.78,730900,30.7,31.91,30.56,31.78,730900,0.0,1.0
2008-04-14,31.11,31.4,30.38,30.63,705000,31.11,31.4,30.38,30.63,705000,0.0,1.0
2008-04-15,32.05,32.16,31.03,31.38,659400,32.05,32.16,31.03,31.38,659400,0.0,1.0
2008-04-16,33.26,33.28,32.0,32.24,693900,33.26,33.28,32.0,32.24,693900,0.0,1.0
2008-04-17,33.63,33.79,32.58,33.18,559500,33.63,33.79,32.58,33.18,559500,0.0,1.0
2008-04-18,33.94,34.89,33.76,34.28,537900,33.94,34.89,33.76,34.28,537900,0.0,1.0
2008-04-21,33.36,33.72,32.94,33.6,281000,33.36,33.72,32.94,33.6,281000,0.0,1.0
2008-04-22,32.23,33.07,31.8175,32.87,590700,32.23,33.07,31.8175,32.87,590700,0.0,1.0
2008-04-23,33.22,33.37,32.37,32.41,486200,33.22,33.37,32.37,32.41,486200,0.0,1.0
2008-04-24,33.78,34.14,32.365,33.3,658100,33.78,34.14,32.365,33.3,658100,0.0,1.0
2008-04-25,34.46,34.84,33.5901,33.99,559900,34.46,34.84,33.5901,33.99,559900,0.0,1.0
2008-04-28,35.68,36.36,34.47,34.48,718800,35.68,36.36,34.47,34.48,718800,0.0,1.0
2008-04-29,36.36,36.49,35.54,35.99,579300,36.36,36.49,35.54,35.99,579300,0.0,1.0
2008-04-30,35.79,37.25,35.42,35.66,843000,35.79,37.25,35.42,35.66,843000,0.0,1.0
2008-05-01,36.73,37.11,35.46,35.7,507100,36.73,37.11,35.46,35.7,507100,0.0,1.0
2008-05-02,37.0,37.23,36.74,37.11,580700,37.0,37.23,36.74,37.11,580700,0.0,1.0
2008-05-05,37.2,37.39,36.46,36.94,596000,37.2,37.39,36.46,36.94,596000,0.0,1.0
2008-05-06,37.47,37.98,36.64,37.07,928000,37.47,37.98,36.64,37.07,928000,0.0,1.0
2008-05-07,36.12,37.665,36.06,37.5,737900,36.12,37.665,36.06,37.5,737900,0.0,1.0
2008-05-08,35.58,36.44,35.04,36.21,868900,35.58,36.44,35.04,36.21,868900,0.0,1.0
2008-05-09,35.36,35.62,34.89,35.28,772300,35.36,35.62,34.89,35.28,772300,0.0,1.0
2008-05-12,37.25,37.3,35.506,35.8,1223500,37.25,37.3,35.506,35.8,1223500,0.0,1.0
2008-05-13,34.22,35.65,33.33,34.49,3007200,34.22,35.65,33.33,34.49,3007200,0.0,1.0
2008-05-14,33.79,35.15,33.34,34.54,1350600,33.79,35.15,33.34,34.54,1350600,0.0,1.0
2008-05-15,34.29,34.45,33.2,33.73,1440500,34.29,34.45,33.2,33.73,1440500,0.0,1.0
2008-05-16,33.59,34.58,33.15,34.58,1018600,33.59,34.58,33.15,34.58,1018600,0.0,1.0
2008-05-19,33.43,33.6,32.82,33.51,781800,33.43,33.6,32.82,33.51,781800,0.0,1.0
2008-05-20,32.87,33.33,32.56,33.2,898700,32.87,33.33,32.56,33.2,898700,0.0,1.0
2008-05-21,30.72,33.16,30.28,32.89,1604300,30.72,33.16,30.28,32.89,1604300,0.0,1.0
2008-05-22,31.33,31.71,30.29,30.9,993300,31.33,31.71,30.29,30.9,993300,0.0,1.0
2008-05-23,30.39,31.09,30.218,31.09,675500,30.39,31.09,30.218,31.09,675500,0.0,1.0
2008-05-27,30.59,31.13,30.38,30.51,1051000,30.59,31.13,30.38,30.51,1051000,0.0,1.0
2008-05-28,30.73,31.52,30.57,30.84,635900,30.73,31.52,30.57,30.84,635900,0.0,1.0
2008-05-29,32.11,32.47,30.63,30.65,871800,32.11,32.47,30.63,30.65,871800,0.0,1.0
2008-05-30,31.71,32.27,31.44,32.27,702200,31.71,32.27,31.44,32.27,702200,0.0,1.0
2008-06-02,30.53,31.67,30.22,31.55,832800,30.53,31.67,30.22,31.55,832800,0.0,1.0
2008-06-03,29.88,31.11,29.62,30.71,995200,29.88,31.11,29.62,30.71,995200,0.0,1.0
2008-06-04,30.48,30.53,29.6,29.86,704500,30.48,30.53,29.6,29.86,704500,0.0,1.0
2008-06-05,32.29,32.4,30.45,30.45,930300,32.29,32.4,30.45,30.45,930300,0.0,1.0
2008-06-06,30.75,32.34,30.65,32.02,589100,30.75,32.34,30.65,32.02,589100,0.0,1.0
2008-06-09,30.32,31.41,29.9,30.81,834800,30.32,31.41,29.9,30.81,834800,0.0,1.0
2008-06-10,30.31,30.8,29.9,30.2,821400,30.31,30.8,29.9,30.2,821400,0.0,1.0
2008-06-11,29.44,30.53,29.38,30.21,866900,29.44,30.53,29.38,30.21,866900,0.0,1.0
2008-06-12,30.55,31.28,29.72,29.77,875500,30.55,31.28,29.72,29.77,875500,0.0,1.0
2008-06-13,31.76,31.97,30.29,30.76,739200,31.76,31.97,30.29,30.76,739200,0.0,1.0
2008-06-16,32.6,32.71,31.38,31.58,881000,32.6,32.71,31.38,31.58,881000,0.0,1.0
2008-06-17,32.4,33.36,32.31,32.77,756900,32.4,33.36,32.31,32.77,756900,0.0,1.0
2008-06-18,31.61,32.46,31.26,32.25,727700,31.61,32.46,31.26,32.25,727700,0.0,1.0
2008-06-19,31.88,31.99,30.72,31.72,801100,31.88,31.99,30.72,31.72,801100,0.0,1.0
2008-06-20,30.92,31.78,30.05,30.67,1244900,30.92,31.78,30.05,30.67,1244900,0.0,1.0
2008-06-23,30.26,31.9,30.18,31.05,563500,30.26,31.9,30.18,31.05,563500,0.0,1.0
2008-06-24,29.95,30.44,28.89,30.0,868600,29.95,30.44,28.89,30.0,868600,0.0,1.0
2008-06-25,31.01,31.24,29.94,29.97,820700,31.01,31.24,29.94,29.97,820700,0.0,1.0
2008-06-26,30.42,30.93,29.96,30.59,862900,30.42,30.93,29.96,30.59,862900,0.0,1.0
2008-06-27,29.92,30.38,29.58,30.29,1447800,29.92,30.38,29.58,30.29,1447800,0.0,1.0
2008-06-30,29.07,30.44,29.04,29.87,765100,29.07,30.44,29.04,29.87,765100,0.0,1.0
2008-07-01,29.08,29.41,28.19,28.83,738100,29.08,29.41,28.19,28.83,738100,0.0,1.0
2008-07-02,28.14,29.17,28.04,29.17,693100,28.14,29.17,28.04,29.17,693100,0.0,1.0
2008-07-03,27.71,28.69,27.42,28.18,332200,27.71,28.69,27.42,28.18,332200,0.0,1.0
2008-07-07,27.27,27.97,26.73,27.96,708400,27.27,27.97,26.73,27.96,708400,0.0,1.0
2008-07-08,29.32,29.53,27.23,27.37,956900,29.32,29.53,27.23,27.37,956900,0.0,1.0
2008-07-09,26.16,29.3,25.96,29.3,1581000,26.16,29.3,25.96,29.3,1581000,0.0,1.0
2008-07-10,24.25,26.57,23.99,26.2,1728400,24.25,26.57,23.99,26.2,1728400,0.0,1.0
2008-07-11,23.05,23.95,22.26,23.7,2361500,23.05,23.95,22.26,23.7,2361500,0.0,1.0
2008-07-14,23.55,23.88,22.85,23.7,1688900,23.55,23.88,22.85,23.7,1688900,0.0,1.0
2008-07-15,23.88,24.57,22.85,23.01,1356300,23.88,24.57,22.85,23.01,1356300,0.0,1.0
2008-07-16,24.93,25.0,23.72,23.93,1020200,24.93,25.0,23.72,23.93,1020200,0.0,1.0
2008-07-17,26.85,27.01,24.96,25.02,1572700,26.85,27.01,24.96,25.02,1572700,0.0,1.0
2008-07-18,27.79,28.0,26.48,26.83,2049700,27.79,28.0,26.48,26.83,2049700,0.0,1.0
2008-07-21,27.03,28.0,26.97,27.84,978800,27.03,28.0,26.97,27.84,978800,0.0,1.0
2008-07-22,28.63,28.76,26.55,26.72,1074300,28.63,28.76,26.55,26.72,1074300,0.0,1.0
2008-07-23,29.31,30.07,28.12,28.7,1209200,29.31,30.07,28.12,28.7,1209200,0.0,1.0
2008-07-24,27.44,29.62,27.36,29.5,1013400,27.44,29.62,27.36,29.5,1013400,0.0,1.0
2008-07-25,27.1,28.18,27.01,27.97,1016600,27.1,28.18,27.01,27.97,1016600,0.0,1.0
2008-07-28,26.9,27.64,26.67,27.39,881700,26.9,27.64,26.67,27.39,881700,0.0,1.0
2008-07-29,27.46,27.73,26.99,27.08,761800,27.46,27.73,26.99,27.08,761800,0.0,1.0
2008-07-30,27.64,28.2,27.02,27.68,851000,27.64,28.2,27.02,27.68,851000,0.0,1.0
2008-07-31,26.78,27.8,26.76,27.36,718300,26.78,27.8,26.76,27.36,718300,0.0,1.0
2008-08-01,27.26,27.66,26.67,26.67,892500,27.26,27.66,26.67,26.67,892500,0.0,1.0
2008-08-04,27.37,27.8,26.5,27.32,741100,27.37,27.8,26.5,27.32,741100,0.0,1.0
2008-08-05,28.66,29.1,27.31,27.83,1262700,28.66,29.1,27.31,27.83,1262700,0.0,1.0
2008-08-06,27.5,28.83,27.4,28.8,1709100,27.5,28.83,27.4,28.8,1709100,0.0,1.0
2008-08-07,26.32,27.22,25.47,27.21,2357000,26.32,27.22,25.47,27.21,2357000,0.0,1.0
2008-08-08,28.18,28.18,26.06,26.45,1966800,28.18,28.18,26.06,26.45,1966800,0.0,1.0
2008-08-11,28.84,30.31,27.31,27.49,1813300,28.84,30.31,27.31,27.49,1813300,0.0,1.0
2008-08-12,31.94,32.96,30.01,31.0,5697500,31.94,32.96,30.01,31.0,5697500,0.0,1.0
2008-08-13,31.52,31.57,30.0,31.0333,2406600,31.52,31.57,30.0,31.0333,2406600,0.0,1.0
2008-08-14,31.19,31.56,30.27,30.8,1247000,31.19,31.56,30.27,30.8,1247000,0.0,1.0
2008-08-15,31.58,31.91,30.96,31.46,672100,31.58,31.91,30.96,31.46,672100,0.0,1.0
2008-08-18,30.57,32.24,30.27,32.24,653200,30.57,32.24,30.27,32.24,653200,0.0,1.0
2008-08-19,29.7,30.47,29.42,30.26,1058000,29.7,30.47,29.42,30.26,1058000,0.0,1.0
2008-08-20,29.33,30.4,29.14,29.87,799000,29.33,30.4,29.14,29.87,799000,0.0,1.0
2008-08-21,29.06,29.51,28.54,29.06,522100,29.06,29.51,28.54,29.06,522100,0.0,1.0
2008-08-22,29.51,29.88,28.96,29.29,572800,29.51,29.88,28.96,29.29,572800,0.0,1.0
2008-08-25,28.25,29.4,27.6,29.4,976300,28.25,29.4,27.6,29.4,976300,0.0,1.0
2008-08-26,28.88,29.05,27.74,28.01,864800,28.88,29.05,27.74,28.01,864800,0.0,1.0
2008-08-27,29.43,29.62,28.33,28.81,793300,29.43,29.62,28.33,28.81,793300,0.0,1.0
2008-08-28,29.79,29.96,28.866,29.44,616000,29.79,29.96,28.866,29.44,616000,0.0,1.0
2008-08-29,29.92,30.12,29.2,29.71,740200,29.92,30.12,29.2,29.71,740200,0.0,1.0
2008-09-02,30.87,31.67,30.47,30.48,1541900,30.87,31.67,30.47,30.48,1541900,0.0,1.0
2008-09-03,31.01,31.24,30.26,30.87,868700,31.01,31.24,30.26,30.87,868700,0.0,1.0
2008-09-04,30.02,30.85,29.72,30.76,828400,30.02,30.85,29.72,30.76,828400,0.0,1.0
2008-09-05,29.69,29.9,28.59,29.9,737600,29.69,29.9,28.59,29.9,737600,0.0,1.0
2008-09-08,30.97,31.02,29.84,30.5,735600,30.97,31.02,29.84,30.5,735600,0.0,1.0
2008-09-09,30.58,31.48,30.55,30.93,1064000,30.58,31.48,30.55,30.93,1064000,0.0,1.0
2008-09-10,30.35,31.04,29.86,31.04,724000,30.35,31.04,29.86,31.04,724000,0.0,1.0
2008-09-11,30.02,30.45,28.93,29.78,966500,30.02,30.45,28.93,29.78,966500,0.0,1.0
2008-09-12,29.07,29.85,28.67,29.8,1172700,29.07,29.85,28.67,29.8,1172700,0.0,1.0
2008-09-15,27.9,29.18,27.86,28.49,916300,27.9,29.18,27.86,28.49,916300,0.0,1.0
2008-09-16,27.46,27.8575,26.81,27.42,1883800,27.46,27.8575,26.81,27.42,1883800,0.0,1.0
2008-09-17,26.05,27.65,25.99,26.97,1468900,26.05,27.65,25.99,26.97,1468900,0.0,1.0
2008-09-18,27.0,27.53,25.92,26.63,2240300,27.0,27.53,25.92,26.63,2240300,0.0,1.0
2008-09-19,27.72,30.0,27.24,27.77,1965500,27.72,30.0,27.24,27.77,1965500,0.0,1.0
2008-09-22,27.01,27.65,26.79,27.54,751400,27.01,27.65,26.79,27.54,751400,0.0,1.0
2008-09-23,26.71,27.47,26.52,27.03,944500,26.71,27.47,26.52,27.03,944500,0.0,1.0
2008-09-24,26.5,27.34,26.25,26.84,955700,26.5,27.34,26.25,26.84,955700,0.0,1.0
2008-09-25,27.09,27.37,26.03,26.64,609400,27.09,27.37,26.03,26.64,609400,0.0,1.0
2008-09-26,27.33,27.42,26.07,26.58,642200,27.33,27.42,26.07,26.58,642200,0.0,1.0
2008-09-29,26.56,27.79,26.21,27.79,1043300,26.56,27.79,26.21,27.79,1043300,0.0,1.0
2008-09-30,28.23,28.38,27.0,27.0,1320200,28.23,28.38,27.0,27.0,1320200,0.0,1.0
2008-10-01,28.17,28.38,27.68,28.06,777100,28.17,28.38,27.68,28.06,777100,0.0,1.0
2008-10-02,26.2,28.4,26.018,27.77,945300,26.2,28.4,26.018,27.77,945300,0.0,1.0
2008-10-03,25.34,27.44,25.21,26.58,1455300,25.34,27.44,25.21,26.58,1455300,0.0,1.0
2008-10-06,24.8,25.36,23.23,24.66,1634500,24.8,25.36,23.23,24.66,1634500,0.0,1.0
2008-10-07,23.71,25.98,23.58,24.96,1231900,23.71,25.98,23.58,24.96,1231900,0.0,1.0
2008-10-08,22.88,24.14,22.3,23.06,1634300,22.88,24.14,22.3,23.06,1634300,0.0,1.0
2008-10-09,21.35,24.4,20.88,23.33,1750600,21.35,24.4,20.88,23.33,1750600,0.0,1.0
2008-10-10,20.96,21.67,19.8,20.58,2361600,20.96,21.67,19.8,20.58,2361600,0.0,1.0
2008-10-13,21.14,22.73,20.39,21.59,2464400,21.14,22.73,20.39,21.59,2464400,0.0,1.0
2008-10-14,18.97,21.985,18.67,21.77,3490200,18.97,21.985,18.67,21.77,3490200,0.0,1.0
2008-10-15,16.86,19.61,16.73,18.69,2293000,16.86,19.61,16.73,18.69,2293000,0.0,1.0
2008-10-16,18.3,18.4,16.47,16.98,1826100,18.3,18.4,16.47,16.98,1826100,0.0,1.0
2008-10-17,17.85,18.54,17.38,17.74,1197300,17.85,18.54,17.38,17.74,1197300,0.0,1.0
2008-10-20,17.33,17.86,16.49,17.86,1552900,17.33,17.86,16.49,17.86,1552900,0.0,1.0
2008-10-21,17.86,18.31,17.05,17.05,1384300,17.86,18.31,17.05,17.05,1384300,0.0,1.0
2008-10-22,16.68,17.96,16.19,17.83,893300,16.68,17.96,16.19,17.83,893300,0.0,1.0
2008-10-23,16.06,16.74,15.51,16.73,1154900,16.06,16.74,15.51,16.73,1154900,0.0,1.0
2008-10-24,15.92,16.25,15.53,15.59,1193900,15.92,16.25,15.53,15.59,1193900,0.0,1.0
2008-10-27,15.35,16.17,15.25,15.61,621700,15.35,16.17,15.25,15.61,621700,0.0,1.0
2008-10-28,17.35,17.39,15.41,15.74,928600,17.35,17.39,15.41,15.74,928600,0.0,1.0
2008-10-29,17.29,18.13,17.0,17.4,1094200,17.29,18.13,17.0,17.4,1094200,0.0,1.0
2008-10-30,17.39,17.96,17.11,17.41,689700,17.39,17.96,17.11,17.41,689700,0.0,1.0
2008-10-31,18.15,19.12,17.28,17.36,1417900,18.15,19.12,17.28,17.36,1417900,0.0,1.0
2008-11-03,18.0,18.46,17.77,18.13,639900,18.0,18.46,17.77,18.13,639900,0.0,1.0
2008-11-04,19.0,19.17,18.02,18.45,513200,19.0,19.17,18.02,18.45,513200,0.0,1.0
2008-11-05,16.48,18.75,16.0,18.32,1403600,16.48,18.75,16.0,18.32,1403600,0.0,1.0
2008-11-06,15.22,16.31,15.15,15.97,1954300,15.22,16.31,15.15,15.97,1954300,0.0,1.0
2008-11-07,14.64,15.88,14.52,15.31,1783500,14.64,15.88,14.52,15.31,1783500,0.0,1.0
2008-11-10,14.98,15.27,14.58,15.22,1468700,14.98,15.27,14.58,15.22,1468700,0.0,1.0
2008-11-11,15.82,16.32,14.6,14.75,2226600,15.82,16.32,14.6,14.75,2226600,0.0,1.0
2008-11-12,15.13,16.03,14.98,15.48,1482200,15.13,16.03,14.98,15.48,1482200,0.0,1.0
2008-11-13,16.33,16.4,14.32,15.25,1232400,16.33,16.4,14.32,15.25,1232400,0.0,1.0
2008-11-14,14.69,16.23,14.69,16.04,768000,14.69,16.23,14.69,16.04,768000,0.0,1.0
2008-11-17,14.15,15.0,14.15,14.57,682500,14.15,15.0,14.15,14.57,682500,0.0,1.0
2008-11-18,13.55,14.57,13.18,14.17,1015200,13.55,14.57,13.18,14.17,1015200,0.0,1.0
2008-11-19,11.89,13.96,11.89,13.56,864300,11.89,13.96,11.89,13.56,864300,0.0,1.0
2008-11-20,12.03,12.97,11.51,11.71,1974400,12.03,12.97,11.51,11.71,1974400,0.0,1.0
2008-11-21,13.0,13.05,11.9701,12.27,1875100,13.0,13.05,11.9701,12.27,1875100,0.0,1.0
2008-11-24,13.51,13.75,12.7,13.19,1157200,13.51,13.75,12.7,13.19,1157200,0.0,1.0
2008-11-25,13.55,14.0,13.02,13.75,795300,13.55,14.0,13.02,13.75,795300,0.0,1.0
2008-11-26,15.08,15.16,13.0,13.7,636200,15.08,15.16,13.0,13.7,636200,0.0,1.0
2008-11-28,15.2,15.35,14.62,15.35,252000,15.2,15.35,14.62,15.35,252000,0.0,1.0
2008-12-01,13.3,15.44,13.25,14.79,737000,13.3,15.44,13.25,14.79,737000,0.0,1.0
2008-12-02,13.85,13.87,13.11,13.32,459300,13.85,13.87,13.11,13.32,459300,0.0,1.0
2008-12-03,14.44,14.55,13.15,13.68,631200,14.44,14.55,13.15,13.68,631200,0.0,1.0
2008-12-04,13.56,14.68,13.26,14.13,740600,13.56,14.68,13.26,14.13,740600,0.0,1.0
2008-12-05,14.13,14.15,12.82,13.25,470300,14.13,14.15,12.82,13.25,470300,0.0,1.0
2008-12-08,15.46,15.62,14.36,14.59,762400,15.46,15.62,14.36,14.59,762400,0.0,1.0
2008-12-09,14.81,15.98,14.7,15.22,813200,14.81,15.98,14.7,15.22,813200,0.0,1.0
2008-12-10,15.34,15.49,14.465,14.96,562600,15.34,15.49,14.465,14.96,562600,0.0,1.0
2008-12-11,14.14,15.83,13.91,15.11,533400,14.14,15.83,13.91,15.11,533400,0.0,1.0
2008-12-12,13.8,14.04,13.43,13.72,865800,13.8,14.04,13.43,13.72,865800,0.0,1.0
2008-12-15,13.63,14.24,13.42,13.82,659700,13.63,14.24,13.42,13.82,659700,0.0,1.0
2008-12-16,14.14,14.28,13.47,13.87,1184400,14.14,14.28,13.47,13.87,1184400,0.0,1.0
2008-12-17,14.59,14.8,13.71,14.11,1518000,14.59,14.8,13.71,14.11,1518000,0.0,1.0
2008-12-18,15.41,15.5999,14.39,14.52,1040300,15.41,15.5999,14.39,14.52,1040300,0.0,1.0
2008-12-19,15.53,15.73,14.95,15.62,1209800,15.53,15.73,14.95,15.62,1209800,0.0,1.0
2008-12-22,15.75,15.76,15.27,15.51,806200,15.75,15.76,15.27,15.51,806200,0.0,1.0
2008-12-23,15.66,16.17,15.52,15.55,871400,15.66,16.17,15.52,15.55,871400,0.0,1.0
2008-12-24,15.41,15.96,15.39,15.69,158600,15.41,15.96,15.39,15.69,158600,0.0,1.0
2008-12-26,16.09,16.11,15.56,15.56,232500,16.09,16.11,15.56,15.56,232500,0.0,1.0
2008-12-29,15.47,16.21,15.16,16.08,687900,15.47,16.21,15.16,16.08,687900,0.0,1.0
2008-12-30,16.5,16.55,15.39,15.62,435000,16.5,16.55,15.39,15.62,435000,0.0,1.0
2008-12-31,16.7,16.79,16.04,16.47,793400,16.7,16.79,16.04,16.47,793400,0.0,1.0
2009-01-02,17.37,17.5,16.47,16.53,454600,17.37,17.5,16.47,16.53,454600,0.0,1.0
2009-01-05,17.37,17.55,17.16,17.355,435300,17.37,17.55,17.16,17.355,435300,0.0,1.0
2009-01-06,17.08,17.87,16.99,17.55,858600,17.08,17.87,16.99,17.55,858600,0.0,1.0
2009-01-07,16.28,17.11,15.94,16.8,629000,16.28,17.11,15.94,16.8,629000,0.0,1.0
2009-01-08,16.17,16.48,15.59,16.04,575900,16.17,16.48,15.59,16.04,575900,0.0,1.0
2009-01-09,15.06,16.74,14.96,16.74,543900,15.06,16.74,14.96,16.74,543900,0.0,1.0
2009-01-12,14.02,14.9801,13.87,14.97,634500,14.02,14.9801,13.87,14.97,634500,0.0,1.0
2009-01-13,13.95,14.15,13.61,13.95,531300,13.95,14.15,13.61,13.95,531300,0.0,1.0
2009-01-14,12.96,13.96,12.64,13.73,892200,12.96,13.96,12.64,13.73,892200,0.0,1.0
2009-01-15,13.38,13.4,12.47,12.93,621800,13.38,13.4,12.47,12.93,621800,0.0,1.0
2009-01-16,13.22,13.71,12.6,13.5,518700,13.22,13.71,12.6,13.5,518700,0.0,1.0
2009-01-20,12.16,13.14,12.09,13.0,1440300,12.16,13.14,12.09,13.0,1440300,0.0,1.0
2009-01-21,12.23,12.44,11.88,12.44,1229800,12.23,12.44,11.88,12.44,1229800,0.0,1.0
2009-01-22,11.97,12.22,11.59,12.0,737600,11.97,12.22,11.59,12.0,737600,0.0,1.0
2009-01-23,11.68,12.02,11.51,11.65,437900,11.68,12.02,11.51,11.65,437900,0.0,1.0
2009-01-26,12.3,12.6,11.75,11.75,601100,12.3,12.6,11.75,11.75,601100,0.0,1.0
2009-01-27,12.2,12.58,12.09,12.31,334600,12.2,12.58,12.09,12.31,334600,0.0,1.0
2009-01-28,13.01,13.26,12.37,12.37,717600,13.01,13.26,12.37,12.37,717600,0.0,1.0
2009-01-29,11.95,12.86,11.91,12.86,442100,11.95,12.86,11.91,12.86,442100,0.0,1.0
2009-01-30,11.54,12.2,11.36,11.98,523500,11.54,12.2,11.36,11.98,523500,0.0,1.0
2009-02-02,11.53,11.7,11.1,11.36,496900,11.53,11.7,11.1,11.36,496900,0.0,1.0
2009-02-03,11.33,11.51,11.0,11.4,683900,11.33,11.51,11.0,11.4,683900,0.0,1.0
2009-02-04,11.39,11.63,11.1,11.3,472400,11.39,11.63,11.1,11.3,472400,0.0,1.0
2009-02-05,11.54,11.63,11.3,11.3,369800,11.54,11.63,11.3,11.3,369800,0.0,1.0
2009-02-06,12.5,12.55,11.44,11.47,752300,12.5,12.55,11.44,11.47,752300,0.0,1.0
2009-02-09,11.98,12.51,11.94,12.51,559300,11.98,12.51,11.94,12.51,559300,0.0,1.0
2009-02-10,11.37,12.09,11.34,11.84,675200,11.37,12.09,11.34,11.84,675200,0.0,1.0
2009-02-11,11.26,11.53,11.02,11.37,837200,11.26,11.53,11.02,11.37,837200,0.0,1.0
2009-02-12,11.35,11.46,11.04,11.11,847400,11.35,11.46,11.04,11.11,847400,0.0,1.0
2009-02-13,12.09,12.23,11.35,11.35,1320200,12.09,12.23,11.35,11.35,1320200,0.0,1.0
2009-02-17,12.55,12.78,12.0,12.25,1656900,12.55,12.78,12.0,12.25,1656900,0.0,1.0
2009-02-18,13.61,13.69,12.9304,13.3,1888300,13.61,13.69,12.9304,13.3,1888300,0.0,1.0
2009-02-19,13.85,14.12,13.63,13.85,1711000,13.85,14.12,13.63,13.85,1711000,0.0,1.0
2009-02-20,13.64,13.85,13.25,13.6,1253400,13.64,13.85,13.25,13.6,1253400,0.0,1.0
2009-02-23,12.58,13.75,12.47,13.69,1041300,12.58,13.75,12.47,13.69,1041300,0.0,1.0
2009-02-24,13.27,13.4,12.58,12.81,349761,13.27,13.4,12.58,12.81,349761,0.0,1.0
2009-02-25,12.87,13.23,12.56,13.23,322644,12.87,13.23,12.56,13.23,322644,0.0,1.0
2009-02-26,12.53,13.13,12.47,12.95,424600,12.53,13.13,12.47,12.95,424600,0.0,1.0
2009-02-27,12.62,12.9,12.26,12.41,521100,12.62,12.9,12.26,12.41,521100,0.0,1.0
2009-03-02,11.78,13.09,11.75,12.24,768000,11.78,13.09,11.75,12.24,768000,0.0,1.0
2009-03-03,12.11,12.5,11.83,12.05,1473800,12.11,12.5,11.83,12.05,1473800,0.0,1.0
2009-03-04,12.82,13.0,12.02,12.38,936000,12.82,13.0,12.02,12.38,936000,0.0,1.0
2009-03-05,11.9,12.64,11.46,11.46,576300,11.9,12.64,11.46,11.46,576300,0.0,1.0
2009-03-06,11.75,12.18,11.39,12.01,588000,11.75,12.18,11.39,12.01,588000,0.0,1.0
2009-03-09,11.31,11.81,11.22,11.57,351900,11.31,11.81,11.22,11.57,351900,0.0,1.0
2009-03-10,12.52,12.56,11.29,11.57,554100,12.52,12.56,11.29,11.57,554100,0.0,1.0
2009-03-11,12.94,13.08,12.5,12.66,679800,12.94,13.08,12.5,12.66,679800,0.0,1.0
2009-03-12,13.53,13.54,12.77,12.94,703400,13.53,13.54,12.77,12.94,703400,0.0,1.0
2009-03-13,13.61,13.97,13.33,13.58,516900,13.61,13.97,13.33,13.58,516900,0.0,1.0
2009-03-16,13.19,13.93,13.14,13.79,538000,13.19,13.93,13.14,13.79,538000,0.0,1.0
2009-03-17,13.96,13.96,13.08,13.22,874000,13.96,13.96,13.08,13.22,874000,0.0,1.0
2009-03-18,14.85,15.22,13.64,13.82,1113100,14.85,15.22,13.64,13.82,1113100,0.0,1.0
2009-03-19,15.82,16.66,14.67,14.67,1485700,15.82,16.66,14.67,14.67,1485700,0.0,1.0
2009-03-20,15.6,16.1,15.31,15.99,914100,15.6,16.1,15.31,15.99,914100,0.0,1.0
2009-03-23,16.93,16.93,15.87,16.07,593600,16.93,16.93,15.87,16.07,593600,0.0,1.0
2009-03-24,16.26,16.8,16.17,16.62,641600,16.26,16.8,16.17,16.62,641600,0.0,1.0
2009-03-25,16.42,16.68,15.81,16.3,988700,16.42,16.68,15.81,16.3,988700,0.0,1.0
2009-03-26,17.45,17.79,16.57,16.71,877200,17.45,17.79,16.57,16.71,877200,0.0,1.0
2009-03-27,16.76,17.23,16.56,17.16,867000,16.76,17.23,16.56,17.16,867000,0.0,1.0
2009-03-30,16.06,16.31,15.4725,16.03,543500,16.06,16.31,15.4725,16.03,543500,0.0,1.0
2009-03-31,15.7,16.33,15.49,16.15,955200,15.7,16.33,15.49,16.15,955200,0.0,1.0
2009-04-01,15.92,16.18,15.45,15.45,656100,15.92,16.18,15.45,15.45,656100,0.0,1.0
2009-04-02,17.13,17.58,15.93,15.93,1288100,17.13,17.58,15.93,15.93,1288100,0.0,1.0
2009-04-03,17.61,17.65,16.79,17.1,440100,17.61,17.65,16.79,17.1,440100,0.0,1.0
2009-04-06,17.05,17.41,16.68,17.31,696300,17.05,17.41,16.68,17.31,696300,0.0,1.0
2009-04-07,16.34,16.93,16.2601,16.88,463000,16.34,16.93,16.2601,16.88,463000,0.0,1.0
2009-04-08,17.02,17.03,16.12,16.42,461900,17.02,17.03,16.12,16.42,461900,0.0,1.0
2009-04-09,18.67,18.75,17.0,17.49,851600,18.67,18.75,17.0,17.49,851600,0.0,1.0
2009-04-13,18.71,18.87,17.79,18.48,733200,18.71,18.87,17.79,18.48,733200,0.0,1.0
2009-04-14,17.98,18.5,17.82,18.33,633700,17.98,18.5,17.82,18.33,633700,0.0,1.0
2009-04-15,17.38,17.95,17.08,17.83,814200,17.38,17.95,17.08,17.83,814200,0.0,1.0
2009-04-16,17.99,18.14,17.32,17.51,707900,17.99,18.14,17.32,17.51,707900,0.0,1.0
2009-04-17,18.2,18.33,17.81,18.05,578800,18.2,18.33,17.81,18.05,578800,0.0,1.0
2009-04-20,17.46,18.16,17.19,17.84,567400,17.46,18.16,17.19,17.84,567400,0.0,1.0
2009-04-21,18.15,18.275,17.47,17.47,538900,18.15,18.275,17.47,17.47,538900,0.0,1.0
2009-04-22,19.25,19.63,17.62,17.77,976400,19.25,19.63,17.62,17.77,976400,0.0,1.0
2009-04-23,19.02,19.78,18.71,19.21,1069100,19.02,19.78,18.71,19.21,1069100,0.0,1.0
2009-04-24,19.52,20.14,19.15,19.15,976800,19.52,20.14,19.15,19.15,976800,0.0,1.0
2009-04-27,19.48,19.76,18.71,18.82,745400,19.48,19.76,18.71,18.82,745400,0.0,1.0
2009-04-28,19.43,19.82,19.08,19.22,445900,19.43,19.82,19.08,19.22,445900,0.0,1.0
2009-04-29,19.64,19.95,18.88,19.3,464300,19.64,19.95,18.88,19.3,464300,0.0,1.0
2009-04-30,20.16,20.76,19.64,19.76,1113500,20.16,20.76,19.64,19.76,1113500,0.0,1.0
2009-05-01,19.64,20.22,19.34,20.06,481000,19.64,20.22,19.34,20.06,481000,0.0,1.0
2009-05-04,19.928,20.23,19.7,19.77,471300,19.928,20.23,19.7,19.77,471300,0.0,1.0
2009-05-05,20.14,20.32,19.59,19.77,512900,20.14,20.32,19.59,19.77,512900,0.0,1.0
2009-05-06,19.6,20.53,18.81,19.8,625800,19.6,20.53,18.81,19.8,625800,0.0,1.0
2009-05-07,19.24,20.07,18.95,19.9,598500,19.24,20.07,18.95,19.9,598500,0.0,1.0
2009-05-08,20.12,20.14,19.4,19.5,708200,20.12,20.14,19.4,19.5,708200,0.0,1.0
2009-05-11,19.74,20.0,19.12,19.52,965900,19.74,20.0,19.12,19.52,965900,0.0,1.0
2009-05-12,21.55,23.738,21.5,23.15,2449700,21.55,23.738,21.5,23.15,2449700,0.0,1.0
2009-05-13,20.57,21.47,20.15,21.47,977500,20.57,21.47,20.15,21.47,977500,0.0,1.0
2009-05-14,21.58,22.46,20.7609,20.78,1139500,21.58,22.46,20.7609,20.78,1139500,0.0,1.0
2009-05-15,20.9,22.09,20.64,21.51,613600,20.9,22.09,20.64,21.51,613600,0.0,1.0
2009-05-18,22.08,22.09,21.17,21.39,747200,22.08,22.09,21.17,21.39,747200,0.0,1.0
2009-05-19,21.91,22.24,21.62,22.01,603500,21.91,22.24,21.62,22.01,603500,0.0,1.0
2009-05-20,21.4,22.45,21.26,22.14,488800,21.4,22.45,21.26,22.14,488800,0.0,1.0
2009-05-21,21.19,21.47,20.88,21.19,854500,21.19,21.47,20.88,21.19,854500,0.0,1.0
2009-05-22,21.38,21.77,21.0,21.38,606600,21.38,21.77,21.0,21.38,606600,0.0,1.0
2009-05-26,22.44,22.85,20.71,20.79,782900,22.44,22.85,20.71,20.79,782900,0.0,1.0
2009-05-27,21.84,23.0,21.73,22.4,690800,21.84,23.0,21.73,22.4,690800,0.0,1.0
2009-05-28,21.58,22.03,20.9,21.37,477300,21.58,22.03,20.9,21.37,477300,0.0,1.0
2009-05-29,22.34,22.38,21.53,21.64,581200,22.34,22.38,21.53,21.64,581200,0.0,1.0
2009-06-01,23.49,23.655,22.31,22.4,875900,23.49,23.655,22.31,22.4,875900,0.0,1.0
2009-06-02,23.5,23.87,22.9,23.31,860700,23.5,23.87,22.9,23.31,860700,0.0,1.0
2009-06-03,23.22,23.55,22.8801,23.25,323500,23.22,23.55,22.8801,23.25,323500,0.0,1.0
2009-06-04,23.27,23.57,22.8,23.28,418900,23.27,23.57,22.8,23.28,418900,0.0,1.0
2009-06-05,23.95,23.98,23.2,23.5,661200,23.95,23.98,23.2,23.5,661200,0.0,1.0
2009-06-08,23.3,23.9,22.95,23.5,584300,23.3,23.9,22.95,23.5,584300,0.0,1.0
2009-06-09,24.03,24.17,23.31,23.35,457200,24.03,24.17,23.31,23.35,457200,0.0,1.0
2009-06-10,24.26,24.64,23.9,24.36,904000,24.26,24.64,23.9,24.36,904000,0.0,1.0
2009-06-11,23.65,24.44,23.57,24.36,660800,23.65,24.44,23.57,24.36,660800,0.0,1.0
2009-06-12,23.12,23.64,22.663,23.5,478800,23.12,23.64,22.663,23.5,478800,0.0,1.0
2009-06-15,22.87,23.19,22.15,23.0,520700,22.87,23.19,22.15,23.0,520700,0.0,1.0
2009-06-16,22.41,23.55,22.39,23.1,580700,22.41,23.55,22.39,23.1,580700,0.0,1.0
2009-06-17,22.64,22.9,21.9501,22.08,560800,22.64,22.9,21.9501,22.08,560800,0.0,1.0
2009-06-18,22.6,22.91,22.05,22.54,256600,22.6,22.91,22.05,22.54,256600,0.0,1.0
2009-06-19,23.33,23.63,23.03,23.03,642600,23.33,23.63,23.03,23.03,642600,0.0,1.0
2009-06-22,22.36,23.12,22.1,23.12,488300,22.36,23.12,22.1,23.12,488300,0.0,1.0
2009-06-23,22.33,23.32,22.31,22.62,454300,22.33,23.32,22.31,22.62,454300,0.0,1.0
2009-06-24,22.2,22.94,21.94,22.41,476100,22.2,22.94,21.94,22.41,476100,0.0,1.0
2009-06-25,23.27,23.43,22.01,22.1,357900,23.27,23.43,22.01,22.1,357900,0.0,1.0
2009-06-26,23.9,24.28,23.08,23.13,852600,23.9,24.28,23.08,23.13,852600,0.0,1.0
2009-06-29,23.92,24.2,22.84,23.93,4931400,23.92,24.2,22.84,23.93,4931400,0.0,1.0
2009-06-30,24.08,24.75,23.78,24.01,744800,24.08,24.75,23.78,24.01,744800,0.0,1.0
2009-07-01,24.69,24.97,24.19,24.37,675400,24.69,24.97,24.19,24.37,675400,0.0,1.0
2009-07-02,23.41,24.29,23.41,24.29,548300,23.41,24.29,23.41,24.29,548300,0.0,1.0
2009-07-06,22.54,23.29,21.62,23.29,642600,22.54,23.29,21.62,23.29,642600,0.0,1.0
2009-07-07,21.93,22.5,21.86,22.5,359100,21.93,22.5,21.86,22.5,359100,0.0,1.0
2009-07-08,21.71,22.48,21.09,22.08,709000,21.71,22.48,21.09,22.08,709000,0.0,1.0
2009-07-09,21.61,22.19,21.46,21.92,441100,21.61,22.19,21.46,21.92,441100,0.0,1.0
2009-07-10,21.66,21.98,21.38,21.49,416700,21.66,21.98,21.38,21.49,416700,0.0,1.0
2009-07-13,22.53,22.72,21.58,21.81,509600,22.53,22.72,21.58,21.81,509600,0.0,1.0
2009-07-14,22.89,23.11,22.25,22.5,287400,22.89,23.11,22.25,22.5,287400,0.0,1.0
2009-07-15,23.82,23.82,23.09,23.13,266500,23.82,23.82,23.09,23.13,266500,0.0,1.0
2009-07-16,24.27,24.37,23.51,23.77,323100,24.27,24.37,23.51,23.77,323100,0.0,1.0
2009-07-17,24.24,24.45,24.03,24.34,250500,24.24,24.45,24.03,24.34,250500,0.0,1.0
2009-07-20,24.63,24.72,24.13,24.32,577300,24.63,24.72,24.13,24.32,577300,0.0,1.0
2009-07-21,24.8,24.92,24.43,24.79,189191,24.8,24.92,24.43,24.79,189191,0.0,1.0
2009-07-22,24.85,25.25,24.45,24.5,194895,24.85,25.25,24.45,24.5,194895,0.0,1.0
2009-07-23,25.49,25.61,24.58,24.7,555100,25.49,25.61,24.58,24.7,555100,0.0,1.0
2009-07-24,25.48,25.62,24.79,25.32,285500,25.48,25.62,24.79,25.32,285500,0.0,1.0
2009-07-27,24.77,25.45,24.53,25.36,446000,24.77,25.45,24.53,25.36,446000,0.0,1.0
2009-07-28,25.24,25.3,24.51,24.8,420700,25.24,25.3,24.51,24.8,420700,0.0,1.0
2009-07-29,25.31,25.93,24.97,24.98,375800,25.31,25.93,24.97,24.98,375800,0.0,1.0
2009-07-30,26.04,27.12,25.45,25.53,423600,26.04,27.12,25.45,25.53,423600,0.0,1.0
2009-07-31,26.34,26.75,26.04,26.04,424700,26.34,26.75,26.04,26.04,424700,0.0,1.0
2009-08-03,26.84,26.9,25.62,25.62,383300,26.84,26.9,25.62,25.62,383300,0.0,1.0
2009-08-04,26.91,27.01,26.28,26.6,420100,26.91,27.01,26.28,26.6,420100,0.0,1.0
2009-08-05,26.51,27.25,26.05,26.89,278200,26.51,27.25,26.05,26.89,278200,0.0,1.0
2009-08-06,26.19,26.88,25.8,26.57,418600,26.19,26.88,25.8,26.57,418600,0.0,1.0
2009-08-07,27.14,27.32,26.4,26.7,364800,27.14,27.32,26.4,26.7,364800,0.0,1.0
2009-08-10,27.72,27.98,26.91,27.11,846300,27.72,27.98,26.91,27.11,846300,0.0,1.0
2009-08-11,25.07,26.27,24.19,25.75,2346300,25.07,26.27,24.19,25.75,2346300,0.0,1.0
2009-08-12,25.02,25.42,24.63,25.0,786800,25.02,25.42,24.63,25.0,786800,0.0,1.0
2009-08-13,25.57,25.91,24.99,25.3,564000,25.57,25.91,24.99,25.3,564000,0.0,1.0
2009-08-14,25.56,26.15,25.01,25.28,464100,25.56,26.15,25.01,25.28,464100,0.0,1.0
2009-08-17,24.77,25.16,24.55,25.16,317600,24.77,25.16,24.55,25.16,317600,0.0,1.0
2009-08-18,25.26,25.51,24.98,24.99,445900,25.26,25.51,24.98,24.99,445900,0.0,1.0
2009-08-19,25.0,25.59,24.99,25.16,408900,25.0,25.59,24.99,25.16,408900,0.0,1.0
2009-08-20,25.06,25.09,24.82,24.98,447600,25.06,25.09,24.82,24.98,447600,0.0,1.0
2009-08-21,25.16,25.77,24.98,25.5,712000,25.16,25.77,24.98,25.5,712000,0.0,1.0
2009-08-24,24.64,25.52,24.54,25.17,852300,24.64,25.52,24.54,25.17,852300,0.0,1.0
2009-08-25,25.07,25.18,24.6616,24.85,809900,25.07,25.18,24.6616,24.85,809900,0.0,1.0
2009-08-26,25.09,25.62,24.37,24.37,620600,25.09,25.62,24.37,24.37,620600,0.0,1.0
2009-08-27,25.36,25.46,24.86,25.14,731900,25.36,25.46,24.86,25.14,731900,0.0,1.0
2009-08-28,25.69,25.86,25.26,25.5,819500,25.69,25.86,25.26,25.5,819500,0.0,1.0
2009-08-31,25.38,25.92,25.11,25.7,749200,25.38,25.92,25.11,25.7,749200,0.0,1.0
2009-09-01,25.1,26.17,24.97,25.3,822600,25.1,26.17,24.97,25.3,822600,0.0,1.0
2009-09-02,25.71,25.94,25.02,25.16,1160500,25.71,25.94,25.02,25.16,1160500,0.0,1.0
2009-09-03,26.26,26.33,25.81,25.96,650300,26.26,26.33,25.81,25.96,650300,0.0,1.0
2009-09-04,27.09,27.24,26.12,26.15,708900,27.09,27.24,26.12,26.15,708900,0.0,1.0
2009-09-08,27.73,27.73,27.16,27.23,595100,27.73,27.73,27.16,27.23,595100,0.0,1.0
2009-09-09,28.4,28.76,27.52,27.64,611300,28.4,28.76,27.52,27.64,611300,0.0,1.0
2009-09-10,28.03,28.52,27.66,28.34,627200,28.03,28.52,27.66,28.34,627200,0.0,1.0
2009-09-11,27.84,28.31,27.74,28.06,278400,27.84,28.31,27.74,28.06,278400,0.0,1.0
2009-09-14,28.54,28.62,27.33,27.54,337400,28.54,28.62,27.33,27.54,337400,0.0,1.0
2009-09-15,28.37,28.64,27.95,28.44,344900,28.37,28.64,27.95,28.44,344900,0.0,1.0
2009-09-16,29.4,29.4005,28.2744,28.37,455100,29.4,29.4005,28.2744,28.37,455100,0.0,1.0
2009-09-17,29.24,29.47,28.78,29.25,461000,29.24,29.47,28.78,29.25,461000,0.0,1.0
2009-09-18,29.58,29.88,29.24,29.3,1028900,29.58,29.88,29.24,29.3,1028900,0.0,1.0
2009-09-21,29.72,30.0,29.1058,29.12,357600,29.72,30.0,29.1058,29.12,357600,0.0,1.0
2009-09-22,29.76,29.94,29.48,29.9,323800,29.76,29.94,29.48,29.9,323800,0.0,1.0
2009-09-23,29.26,29.9,29.24,29.74,317300,29.26,29.9,29.24,29.74,317300,0.0,1.0
2009-09-24,28.23,29.415,27.94,29.32,851400,28.23,29.415,27.94,29.32,851400,0.0,1.0
2009-09-25,27.76,28.22,27.31,28.05,425200,27.76,28.22,27.31,28.05,425200,0.0,1.0
2009-09-28,28.25,28.31,27.69,27.97,332000,28.25,28.31,27.69,27.97,332000,0.0,1.0
2009-09-29,28.74,29.3,28.26,28.34,419800,28.74,29.3,28.26,28.34,419800,0.0,1.0
2009-09-30,28.45,28.83,27.9,28.71,356400,28.45,28.83,27.9,28.71,356400,0.0,1.0
2009-10-01,26.97,28.63,26.92,28.5,475900,26.97,28.63,26.92,28.5,475900,0.0,1.0
2009-10-02,26.39,26.92,26.25,26.75,400500,26.39,26.92,26.25,26.75,400500,0.0,1.0
2009-10-05,27.15,27.17,26.3,26.58,274400,27.15,27.17,26.3,26.58,274400,0.0,1.0
2009-10-06,28.03,28.15,27.305,27.43,387700,28.03,28.15,27.305,27.43,387700,0.0,1.0
2009-10-07,28.4,28.44,27.8,28.0,315800,28.4,28.44,27.8,28.0,315800,0.0,1.0
2009-10-08,28.98,29.04,28.48,28.63,558700,28.98,29.04,28.48,28.63,558700,0.0,1.0
2009-10-09,29.61,29.66,28.6,28.99,343300,29.61,29.66,28.6,28.99,343300,0.0,1.0
2009-10-12,29.36,29.805,28.72,29.7,271400,29.36,29.805,28.72,29.7,271400,0.0,1.0
2009-10-13,29.45,29.5,28.82,29.19,236300,29.45,29.5,28.82,29.19,236300,0.0,1.0
2009-10-14,30.26,30.4,29.46,29.85,304300,30.26,30.4,29.46,29.85,304300,0.0,1.0
2009-10-15,30.34,30.37,29.7,29.94,365400,30.34,30.37,29.7,29.94,365400,0.0,1.0
2009-10-16,30.22,30.37,29.46,30.17,348300,30.22,30.37,29.46,30.17,348300,0.0,1.0
2009-10-19,30.32,30.85,29.73,30.41,249900,30.32,30.85,29.73,30.41,249900,0.0,1.0
2009-10-20,29.65,30.28,29.18,30.28,271600,29.65,30.28,29.18,30.28,271600,0.0,1.0
2009-10-21,29.48,30.48,29.4,29.55,466700,29.48,30.48,29.4,29.55,466700,0.0,1.0
2009-10-22,29.96,30.44,29.031,29.55,504800,29.96,30.44,29.031,29.55,504800,0.0,1.0
2009-10-23,29.23,30.23,28.85,29.97,387500,29.23,30.23,28.85,29.97,387500,0.0,1.0
2009-10-26,29.13,29.96,29.0,29.33,348500,29.13,29.96,29.0,29.33,348500,0.0,1.0
2009-10-27,28.21,29.47,27.842,29.32,557700,28.21,29.47,27.842,29.32,557700,0.0,1.0
2009-10-28,26.87,28.21,26.77,28.21,548100,26.87,28.21,26.77,28.21,548100,0.0,1.0
2009-10-29,27.58,27.79,26.99,27.16,232300,27.58,27.79,26.99,27.16,232300,0.0,1.0
2009-10-30,26.73,27.48,26.43,27.33,514200,26.73,27.48,26.43,27.33,514200,0.0,1.0
2009-11-02,27.07,27.47,26.14,26.83,694900,27.07,27.47,26.14,26.83,694900,0.0,1.0
2009-11-03,27.48,27.56,26.72,26.82,768200,27.48,27.56,26.72,26.82,768200,0.0,1.0
2009-11-04,27.72,28.35,27.45,27.79,485400,27.72,28.35,27.45,27.79,485400,0.0,1.0
2009-11-05,28.34,28.7,27.78,27.94,541900,28.34,28.7,27.78,27.94,541900,0.0,1.0
2009-11-06,28.43,28.72,27.84,28.06,436100,28.43,28.72,27.84,28.06,436100,0.0,1.0
2009-11-09,28.91,29.205,28.61,28.61,713200,28.91,29.205,28.61,28.61,713200,0.0,1.0
2009-11-10,31.52,32.07,30.2,31.0,1914100,31.52,32.07,30.2,31.0,1914100,0.0,1.0
2009-11-11,31.99,32.2,31.34,31.64,513000,31.99,32.2,31.34,31.64,513000,0.0,1.0
2009-11-12,31.24,32.1,31.13,31.78,489000,31.24,32.1,31.13,31.78,489000,0.0,1.0
2009-11-13,32.06,32.2,30.77,31.21,543800,32.06,32.2,30.77,31.21,543800,0.0,1.0
2009-11-16,32.51,32.78,31.98,32.25,608500,32.51,32.78,31.98,32.25,608500,0.0,1.0
2009-11-17,32.6,32.84,32.0,32.46,521500,32.6,32.84,32.0,32.46,521500,0.0,1.0
2009-11-18,32.7,32.81,32.25,32.58,460700,32.7,32.81,32.25,32.58,460700,0.0,1.0
2009-11-19,31.95,32.43,31.55,32.33,501500,31.95,32.43,31.55,32.33,501500,0.0,1.0
2009-11-20,31.88,32.17,31.5,31.82,573900,31.88,32.17,31.5,31.82,573900,0.0,1.0
2009-11-23,32.9,33.4,31.99,32.21,657300,32.9,33.4,31.99,32.21,657300,0.0,1.0
2009-11-24,32.21,33.0499,32.01,33.0,619500,32.21,33.0499,32.01,33.0,619500,0.0,1.0
2009-11-25,32.18,32.5481,32.11,32.39,429000,32.18,32.5481,32.11,32.39,429000,0.0,1.0
2009-11-27,31.45,31.9,31.14,31.2,348000,31.45,31.9,31.14,31.2,348000,0.0,1.0
2009-11-30,30.85,31.7499,30.65,31.5,1105000,30.85,31.7499,30.65,31.5,1105000,0.0,1.0
2009-12-01,31.82,32.04,31.14,31.15,627000,31.82,32.04,31.14,31.15,627000,0.0,1.0
2009-12-02,32.06,32.45,31.7,32.0,576500,32.06,32.45,31.7,32.0,576500,0.0,1.0
2009-12-03,31.36,32.2,31.35,32.02,586800,31.36,32.2,31.35,32.02,586800,0.0,1.0
2009-12-04,31.78,32.2,31.07,31.87,750100,31.78,32.2,31.07,31.87,750100,0.0,1.0
2009-12-07,31.74,32.0,31.57,31.8,298800,31.74,32.0,31.57,31.8,298800,0.0,1.0
2009-12-08,31.64,31.87,30.9,31.37,427800,31.64,31.87,30.9,31.37,427800,0.0,1.0
2009-12-09,31.6,31.7,31.02,31.02,334200,31.6,31.7,31.02,31.02,334200,0.0,1.0
2009-12-10,32.15,32.19,31.71,31.71,786800,32.15,32.19,31.71,31.71,786800,0.0,1.0
2009-12-11,32.08,32.18,31.66,32.15,649900,32.08,32.18,31.66,32.15,649900,0.0,1.0
2009-12-14,32.84,32.9,31.75,32.23,655200,32.84,32.9,31.75,32.23,655200,0.0,1.0
2009-12-15,33.03,33.24,32.27,32.56,787600,33.03,33.24,32.27,32.56,787600,0.0,1.0
2009-12-16,33.76,34.12,33.21,33.26,684400,33.76,34.12,33.21,33.26,684400,0.0,1.0
2009-12-17,33.47,34.14,33.08,33.53,706000,33.47,34.14,33.08,33.53,706000,0.0,1.0
2009-12-18,32.87,33.59,32.34,33.5,1156600,32.87,33.59,32.34,33.5,1156600,0.0,1.0
2009-12-21,33.41,33.74,32.91,33.05,658900,33.41,33.74,32.91,33.05,658900,0.0,1.0
2009-12-22,33.34,33.47,32.93,33.42,528600,33.34,33.47,32.93,33.42,528600,0.0,1.0
2009-12-23,33.88,33.89,33.22,33.35,446600,33.88,33.89,33.22,33.35,446600,0.0,1.0
2009-12-24,33.82,33.98,33.59,33.87,216200,33.82,33.98,33.59,33.87,216200,0.0,1.0
2009-12-28,33.74,34.02,33.41,34.01,245200,33.74,34.02,33.41,34.01,245200,0.0,1.0
2009-12-29,33.79,33.83,33.46,33.75,248600,33.79,33.83,33.46,33.75,248600,0.0,1.0
2009-12-30,34.03,34.17,33.45,33.54,280100,34.03,34.17,33.45,33.54,280100,0.0,1.0
2009-12-31,33.56,34.18,33.56,34.01,323200,33.56,34.18,33.56,34.01,323200,0.0,1.0
2010-01-04,33.7,34.29,33.48,33.74,542800,33.7,34.29,33.48,33.74,542800,0.0,1.0
2010-01-05,33.97,34.14,33.4125,33.7,549200,33.97,34.14,33.4125,33.7,549200,0.0,1.0
2010-01-06,34.19,34.51,33.84,34.0,522700,34.19,34.51,33.84,34.0,522700,0.0,1.0
2010-01-07,34.75,34.84,34.02,34.22,723700,34.75,34.84,34.02,34.22,723700,0.0,1.0
2010-01-08,35.24,35.26,34.62,34.73,490900,35.24,35.26,34.62,34.73,490900,0.0,1.0
2010-01-11,36.07,36.61,35.22,35.44,1019100,36.07,36.61,35.22,35.44,1019100,0.0,1.0
2010-01-12,35.92,36.57,35.5,35.9,860700,35.92,36.57,35.5,35.9,860700,0.0,1.0
2010-01-13,35.87,36.1199,35.38,35.94,410700,35.87,36.1199,35.38,35.94,410700,0.0,1.0
2010-01-14,35.85,36.2,35.78,35.99,568500,35.85,36.2,35.78,35.99,568500,0.0,1.0
2010-01-15,35.8,36.19,35.37,35.96,595200,35.8,36.19,35.37,35.96,595200,0.0,1.0
2010-01-19,35.96,36.16,35.76,35.76,248800,35.96,36.16,35.76,35.76,248800,0.0,1.0
2010-01-20,35.92,36.02,35.21,35.6,640300,35.92,36.02,35.21,35.6,640300,0.0,1.0
2010-01-21,35.3,36.41,35.19,36.07,526100,35.3,36.41,35.19,36.07,526100,0.0,1.0
2010-01-22,34.27,35.35,34.04,35.35,437200,34.27,35.35,34.04,35.35,437200,0.0,1.0
2010-01-25,33.85,34.56,33.475,34.49,354900,33.85,34.56,33.475,34.49,354900,0.0,1.0
2010-01-26,33.66,34.18,33.535,33.73,354400,33.66,34.18,33.535,33.73,354400,0.0,1.0
2010-01-27,34.2,34.25,33.26,33.42,303900,34.2,34.25,33.26,33.42,303900,0.0,1.0
2010-01-28,33.37,34.62,33.26,34.18,391100,33.37,34.62,33.26,34.18,391100,0.0,1.0
2010-01-29,32.65,33.66,32.61,33.43,453800,32.65,33.66,32.61,33.43,453800,0.0,1.0
2010-02-01,33.04,33.07,32.54,32.77,282500,33.04,33.07,32.54,32.77,282500,0.0,1.0
2010-02-02,33.62,33.8,32.8,33.19,376200,33.62,33.8,32.8,33.19,376200,0.0,1.0
2010-02-03,33.44,33.78,33.11,33.52,392700,33.44,33.78,33.11,33.52,392700,0.0,1.0
2010-02-04,32.17,33.35,32.045,33.24,668000,32.17,33.35,32.045,33.24,668000,0.0,1.0
2010-02-05,32.07,32.28,31.31,32.23,376300,32.07,32.28,31.31,32.23,376300,0.0,1.0
2010-02-08,32.38,32.54,31.76,32.17,483300,32.38,32.54,31.76,32.17,483300,0.0,1.0
2010-02-09,32.95,33.11,32.35,32.89,527900,32.95,33.11,32.35,32.89,527900,0.0,1.0
2010-02-10,32.74,33.01,32.5,32.92,536800,32.74,33.01,32.5,32.92,536800,0.0,1.0
2010-02-11,33.47,33.68,32.18,32.59,376200,33.47,33.68,32.18,32.59,376200,0.0,1.0
2010-02-12,34.22,34.24,32.87,33.15,1110900,34.22,34.24,32.87,33.15,1110900,0.0,1.0
2010-02-16,36.58,37.06,34.93,36.53,2273700,36.58,37.06,34.93,36.53,2273700,0.0,1.0
2010-02-17,36.82,37.1,36.04,36.97,703200,36.82,37.1,36.04,36.97,703200,0.0,1.0
2010-02-18,36.69,36.96,36.08,36.53,467300,36.69,36.96,36.08,36.53,467300,0.0,1.0
2010-02-19,36.69,36.99,36.46,36.7,422400,36.69,36.99,36.46,36.7,422400,0.0,1.0
2010-02-22,36.38,36.89,36.01,36.89,424400,36.38,36.89,36.01,36.89,424400,0.0,1.0
2010-02-23,36.21,36.49,35.73,36.19,585200,36.21,36.49,35.73,36.19,585200,0.0,1.0
2010-02-24,36.38,36.76,36.2,36.42,304900,36.38,36.76,36.2,36.42,304900,0.0,1.0
2010-02-25,36.34,36.37,35.47,35.9,623200,36.34,36.37,35.47,35.9,623200,0.0,1.0
2010-02-26,36.25,36.53,36.0,36.28,350400,36.25,36.53,36.0,36.28,350400,0.0,1.0
2010-03-01,37.06,37.12,36.18,36.58,631600,37.06,37.12,36.18,36.58,631600,0.0,1.0
2010-03-02,37.63,38.0,37.02,37.06,705500,37.63,38.0,37.02,37.06,705500,0.0,1.0
2010-03-03,37.66,38.08,37.47,37.99,569900,37.66,38.08,37.47,37.99,569900,0.0,1.0
2010-03-04,37.6,37.97,37.3,37.84,623200,37.6,37.97,37.3,37.84,623200,0.0,1.0
2010-03-05,38.73,38.8,37.6412,37.99,978600,38.73,38.8,37.6412,37.99,978600,0.0,1.0
2010-03-08,38.99,39.0,38.7319,38.94,370000,38.99,39.0,38.7319,38.94,370000,0.0,1.0
2010-03-09,39.3,39.6,38.5,38.98,575000,39.3,39.6,38.5,38.98,575000,0.0,1.0
2010-03-10,38.8,39.41,38.6,39.41,542100,38.8,39.41,38.6,39.41,542100,0.0,1.0
2010-03-11,38.93,38.93,38.24,38.41,316400,38.93,38.93,38.24,38.41,316400,0.0,1.0
2010-03-12,38.73,39.1299,38.49,38.88,246600,38.73,39.1299,38.49,38.88,246600,0.0,1.0
2010-03-15,38.78,38.79,38.0,38.77,294600,38.78,38.79,38.0,38.77,294600,0.0,1.0
2010-03-16,38.91,39.0,38.37,38.61,237700,38.91,39.0,38.37,38.61,237700,0.0,1.0
2010-03-17,38.89,39.29,38.69,38.86,350000,38.89,39.29,38.69,38.86,350000,0.0,1.0
2010-03-18,38.8,39.18,38.62,38.63,243400,38.8,39.18,38.62,38.63,243400,0.0,1.0
2010-03-19,38.36,39.4,38.315,39.1,555300,38.36,39.4,38.315,39.1,555300,0.0,1.0
2010-03-22,38.95,39.07,37.75,37.98,384400,38.95,39.07,37.75,37.98,384400,0.0,1.0
2010-03-23,39.22,39.27,38.53,38.73,361900,39.22,39.27,38.53,38.73,361900,0.0,1.0
2010-03-24,37.79,39.13,37.65,39.06,694500,37.79,39.13,37.65,39.06,694500,0.0,1.0
2010-03-25,37.39,38.18,37.34,37.93,584100,37.39,38.18,37.34,37.93,584100,0.0,1.0
2010-03-26,37.84,38.24,37.56,37.58,315600,37.84,38.24,37.56,37.58,315600,0.0,1.0
2010-03-29,38.26,38.28,37.76,37.87,308700,38.26,38.28,37.76,37.87,308700,0.0,1.0
2010-03-30,38.05,38.68,37.85,38.18,215400,38.05,38.68,37.85,38.18,215400,0.0,1.0
2010-03-31,37.74,38.34,37.67,38.0,329700,37.74,38.34,37.67,38.0,329700,0.0,1.0
2010-04-01,38.81,38.83,37.82,38.06,374300,38.81,38.83,37.82,38.06,374300,0.0,1.0
2010-04-05,39.6,39.96,38.8845,39.0,372600,39.6,39.96,38.8845,39.0,372600,0.0,1.0
2010-04-06,39.75,39.79,39.04,39.31,323800,39.75,39.79,39.04,39.31,323800,0.0,1.0
2010-04-07,39.21,39.75,38.76,39.75,421800,39.21,39.75,38.76,39.75,421800,0.0,1.0
2010-04-08,38.65,39.13,38.51,39.13,755900,38.65,39.13,38.51,39.13,755900,0.0,1.0
2010-04-09,38.92,38.95,38.18,38.8,553100,38.92,38.95,38.18,38.8,553100,0.0,1.0
2010-04-12,39.21,39.28,38.85,38.85,321500,39.21,39.28,38.85,38.85,321500,0.0,1.0
2010-04-13,40.76,40.79,39.14,39.21,686700,40.76,40.79,39.14,39.21,686700,0.0,1.0
2010-04-14,40.95,41.2,40.65,40.94,510900,40.95,41.2,40.65,40.94,510900,0.0,1.0
2010-04-15,41.2,41.37,40.67,40.92,348300,41.2,41.37,40.67,40.92,348300,0.0,1.0
2010-04-16,41.07,41.5,40.72,41.14,569200,41.07,41.5,40.72,41.14,569200,0.0,1.0
2010-04-19,39.85,41.2899,39.18,41.03,550000,39.85,41.2899,39.18,41.03,550000,0.0,1.0
2010-04-20,40.27,40.68,39.84,40.12,418700,40.27,40.68,39.84,40.12,418700,0.0,1.0
2010-04-21,40.88,40.96,40.21,40.41,358100,40.88,40.96,40.21,40.41,358100,0.0,1.0
2010-04-22,41.77,41.84,40.47,40.49,371600,41.77,41.84,40.47,40.49,371600,0.0,1.0
2010-04-23,42.91,42.99,41.61,41.61,519900,42.91,42.99,41.61,41.61,519900,0.0,1.0
2010-04-26,42.59,43.42,42.5,42.91,499600,42.59,43.42,42.5,42.91,499600,0.0,1.0
2010-04-27,41.77,42.79,41.58,42.46,625300,41.77,42.79,41.58,42.46,625300,0.0,1.0
2010-04-28,40.13,42.3,40.07,42.12,699900,40.13,42.3,40.07,42.12,699900,0.0,1.0
2010-04-29,40.63,40.94,39.75,40.5,424200,40.63,40.94,39.75,40.5,424200,0.0,1.0
2010-04-30,38.96,40.77,38.89,40.77,515800,38.96,40.77,38.89,40.77,515800,0.0,1.0
2010-05-03,40.46,40.83,38.6303,39.19,370800,40.46,40.83,38.6303,39.19,370800,0.0,1.0
2010-05-04,38.65,39.68,38.03,39.68,445100,38.65,39.68,38.03,39.68,445100,0.0,1.0
2010-05-05,37.44,38.68,37.44,38.17,488100,37.44,38.68,37.44,38.17,488100,0.0,1.0
2010-05-06,35.29,37.7,33.0,37.26,965400,35.29,37.7,33.0,37.26,965400,0.0,1.0
2010-05-07,33.95,36.04,33.73,35.24,1061900,33.95,36.04,33.73,35.24,1061900,0.0,1.0
2010-05-10,37.86,39.39,36.42,36.42,1407100,37.86,39.39,36.42,36.42,1407100,0.0,1.0
2010-05-11,41.06,42.59,40.39,40.77,2434900,41.06,42.59,40.39,40.77,2434900,0.0,1.0
2010-05-12,41.88,42.15,41.29,41.53,631600,41.88,42.15,41.29,41.53,631600,0.0,1.0
2010-05-13,41.59,42.0,41.42,41.85,658300,41.59,42.0,41.42,41.85,658300,0.0,1.0
2010-05-14,39.97,41.13,38.66,40.69,1065300,39.97,41.13,38.66,40.69,1065300,0.0,1.0
2010-05-17,39.53,40.6,37.78,40.34,634400,39.53,40.6,37.78,40.34,634400,0.0,1.0
2010-05-18,39.05,40.79,38.89,39.95,1790700,39.05,40.79,38.89,39.95,1790700,0.0,1.0
2010-05-19,37.82,39.46,37.71,38.85,1368800,37.82,39.46,37.71,38.85,1368800,0.0,1.0
2010-05-20,36.34,37.33,35.56,36.81,2050800,36.34,37.33,35.56,36.81,2050800,0.0,1.0
2010-05-21,36.18,36.93,35.11,35.48,1347900,36.18,36.93,35.11,35.48,1347900,0.0,1.0
2010-05-24,35.86,36.61,35.755,36.0,455900,35.86,36.61,35.755,36.0,455900,0.0,1.0
2010-05-25,35.65,35.79,33.2,34.28,1009200,35.65,35.79,33.2,34.28,1009200,0.0,1.0
2010-05-26,36.27,37.1,35.75,35.9,1040400,36.27,37.1,35.75,35.9,1040400,0.0,1.0
2010-05-27,38.64,38.65,37.0,37.21,738600,38.64,38.65,37.0,37.21,738600,0.0,1.0
2010-05-28,37.5,38.7385,37.19,38.48,904800,37.5,38.7385,37.19,38.48,904800,0.0,1.0
2010-06-01,36.23,38.05,36.22,37.24,430600,36.23,38.05,36.22,37.24,430600,0.0,1.0
2010-06-02,37.52,37.52,35.56,36.59,697100,37.52,37.52,35.56,36.59,697100,0.0,1.0
2010-06-03,39.05,39.19,37.47,37.57,906600,39.05,39.19,37.47,37.57,906600,0.0,1.0
2010-06-04,36.31,38.48,36.17,37.97,917800,36.31,38.48,36.17,37.97,917800,0.0,1.0
2010-06-07,34.77,36.57,34.7,36.53,597300,34.77,36.57,34.7,36.53,597300,0.0,1.0
2010-06-08,35.42,35.53,33.85,34.72,1023600,35.42,35.53,33.85,34.72,1023600,0.0,1.0
2010-06-09,36.55,37.075,35.56,35.56,1015300,36.55,37.075,35.56,35.56,1015300,0.0,1.0
2010-06-10,38.54,38.5889,37.12,37.23,1212900,38.54,38.5889,37.12,37.23,1212900,0.0,1.0
2010-06-11,38.93,39.44,37.6946,37.99,961300,38.93,39.44,37.6946,37.99,961300,0.0,1.0
2010-06-14,39.33,40.19,39.19,39.5,522900,39.33,40.19,39.19,39.5,522900,0.0,1.0
2010-06-15,40.44,40.56,39.34,39.58,661400,40.44,40.56,39.34,39.58,661400,0.0,1.0
2010-06-16,39.98,40.33,39.79,39.97,701900,39.98,40.33,39.79,39.97,701900,0.0,1.0
2010-06-17,40.3,40.67,39.51,40.07,561500,40.3,40.67,39.51,40.07,561500,0.0,1.0
2010-06-18,40.52,40.84,40.33,40.48,635900,40.52,40.84,40.33,40.48,635900,0.0,1.0
2010-06-21,40.11,41.16,39.89,40.96,773800,40.11,41.16,39.89,40.96,773800,0.0,1.0
2010-06-22,39.4,40.43,39.27,40.15,1291200,39.4,40.43,39.27,40.15,1291200,0.0,1.0
2010-06-23,39.11,39.64,38.25,39.43,599400,39.11,39.64,38.25,39.43,599400,0.0,1.0
2010-06-24,36.69,39.03,36.52,38.91,1159000,36.69,39.03,36.52,38.91,1159000,0.0,1.0
2010-06-25,36.56,37.28,36.27,36.76,6024400,36.56,37.28,36.27,36.76,6024400,0.0,1.0
2010-06-28,36.23,37.565,36.19,36.86,1048300,36.23,37.565,36.19,36.86,1048300,0.0,1.0
2010-06-29,34.72,35.87,34.43,35.56,928500,34.72,35.87,34.43,35.56,928500,0.0,1.0
2010-06-30,34.7,35.42,34.34,34.79,648300,34.7,35.42,34.34,34.79,648300,0.0,1.0
2010-07-01,35.79,35.9,33.86,35.04,1435200,35.79,35.9,33.86,35.04,1435200,0.0,1.0
2010-07-02,35.92,36.83,35.63,36.15,1005500,35.92,36.83,35.63,36.15,1005500,0.0,1.0
2010-07-06,35.88,37.66,35.49,36.6,955500,35.88,37.66,35.49,36.6,955500,0.0,1.0
2010-07-07,37.57,37.58,35.97,36.19,634200,37.57,37.58,35.97,36.19,634200,0.0,1.0
2010-07-08,37.83,38.29,37.36,38.02,658600,37.83,38.29,37.36,38.02,658600,0.0,1.0
2010-07-09,38.39,39.02,37.86,37.86,496500,38.39,39.02,37.86,37.86,496500,0.0,1.0
2010-07-12,37.66,38.45,37.36,38.11,293100,37.66,38.45,37.36,38.11,293100,0.0,1.0
2010-07-13,38.68,38.9,38.01,38.1,338900,38.68,38.9,38.01,38.1,338900,0.0,1.0
2010-07-14,38.38,39.12,38.15,38.43,514700,38.38,39.12,38.15,38.43,514700,0.0,1.0
2010-07-15,38.84,39.13,38.17,38.48,748300,38.84,39.13,38.17,38.48,748300,0.0,1.0
2010-07-16,37.07,38.62,37.06,38.62,259400,37.07,38.62,37.06,38.62,259400,0.0,1.0
2010-07-19,37.08,37.34,36.28,37.2,479500,37.08,37.34,36.28,37.2,479500,0.0,1.0
2010-07-20,38.46,38.63,36.38,36.38,349800,38.46,38.63,36.38,36.38,349800,0.0,1.0
2010-07-21,37.32,38.87,37.29,38.61,438600,37.32,38.87,37.29,38.61,438600,0.0,1.0
2010-07-22,39.18,39.31,37.89,37.89,673700,39.18,39.31,37.89,37.89,673700,0.0,1.0
2010-07-23,40.16,40.45,38.9,38.9,1013900,40.16,40.45,38.9,38.9,1013900,0.0,1.0
2010-07-26,40.81,40.86,39.77,40.4,675500,40.81,40.86,39.77,40.4,675500,0.0,1.0
2010-07-27,40.63,41.07,40.51,40.98,791200,40.63,41.07,40.51,40.98,791200,0.0,1.0
2010-07-28,39.43,40.79,39.025,40.65,482500,39.43,40.79,39.025,40.65,482500,0.0,1.0
2010-07-29,39.65,40.49,38.81,39.94,462000,39.65,40.49,38.81,39.94,462000,0.0,1.0
2010-07-30,39.6,39.87,38.82,38.99,630400,39.6,39.87,38.82,38.99,630400,0.0,1.0
2010-08-02,40.31,40.76,39.73,40.27,634600,40.31,40.76,39.73,40.27,634600,0.0,1.0
2010-08-03,39.41,40.095,38.85,40.05,417700,39.41,40.095,38.85,40.05,417700,0.0,1.0
2010-08-04,40.92,40.98,39.51,39.51,292300,40.92,40.98,39.51,39.51,292300,0.0,1.0
2010-08-05,41.45,41.61,39.98,40.67,938900,41.45,41.61,39.98,40.67,938900,0.0,1.0
2010-08-06,41.6,42.24,40.9,41.0,448700,41.6,42.24,40.9,41.0,448700,0.0,1.0
2010-08-09,42.47,42.99,42.08,42.12,1266700,42.47,42.99,42.08,42.12,1266700,0.0,1.0
2010-08-10,45.84,46.3,44.57,45.25,2847400,45.84,46.3,44.57,45.25,2847400,0.0,1.0
2010-08-11,44.18,45.12,43.86,45.11,714300,44.18,45.12,43.86,45.11,714300,0.0,1.0
2010-08-12,44.18,44.34,42.5504,43.16,916300,44.18,44.34,42.5504,43.16,916300,0.0,1.0
2010-08-13,43.7,44.16,43.55,43.97,543000,43.7,44.16,43.55,43.97,543000,0.0,1.0
2010-08-16,43.83,44.38,42.51,43.03,631600,43.83,44.38,42.51,43.03,631600,0.0,1.0
2010-08-17,44.5,45.23,43.85,44.0,759200,44.5,45.23,43.85,44.0,759200,0.0,1.0
2010-08-18,45.0,45.44,44.1,44.5,626400,45.0,45.44,44.1,44.5,626400,0.0,1.0
2010-08-19,44.14,44.92,43.736,44.77,791700,44.14,44.92,43.736,44.77,791700,0.0,1.0
2010-08-20,44.15,44.27,43.51,43.78,489400,44.15,44.27,43.51,43.78,489400,0.0,1.0
2010-08-23,44.36,45.08,44.13,44.64,731300,44.36,45.08,44.13,44.64,731300,0.0,1.0
2010-08-24,44.38,44.65,43.25,43.76,864200,44.38,44.65,43.25,43.76,864200,0.0,1.0
2010-08-25,44.71,44.93,43.75,44.0,831400,44.71,44.93,43.75,44.0,831400,0.0,1.0
2010-08-26,44.85,45.13,44.32,44.79,845500,44.85,45.13,44.32,44.79,845500,0.0,1.0
2010-08-27,46.01,46.33,44.72,44.93,1064200,46.01,46.33,44.72,44.93,1064200,0.0,1.0
2010-08-30,47.95,49.5,46.2,46.21,2002400,47.95,49.5,46.2,46.21,2002400,0.0,1.0
2010-08-31,47.49,48.74,47.32,47.69,1339900,47.49,48.74,47.32,47.69,1339900,0.0,1.0
2010-09-01,48.8,48.97,47.55,47.96,884000,48.8,48.97,47.55,47.96,884000,0.0,1.0
2010-09-02,49.91,50.375,48.86,48.87,1142400,49.91,50.375,48.86,48.87,1142400,0.0,1.0
2010-09-03,50.2,50.49,48.93,50.35,654900,50.2,50.49,48.93,50.35,654900,0.0,1.0
2010-09-07,49.43,50.33,49.4,50.17,688600,49.43,50.33,49.4,50.17,688600,0.0,1.0
2010-09-08,50.12,50.44,49.46,49.5,540400,50.12,50.44,49.46,49.5,540400,0.0,1.0
2010-09-09,50.85,51.2,50.5,50.5,731300,50.85,51.2,50.5,50.5,731300,0.0,1.0
2010-09-10,50.39,50.98,50.01,50.85,519100,50.39,50.98,50.01,50.85,519100,0.0,1.0
2010-09-13,51.0,51.34,50.6,50.97,645900,51.0,51.34,50.6,50.97,645900,0.0,1.0
2010-09-14,51.49,51.9488,50.57,50.57,788700,51.49,51.9488,50.57,50.57,788700,0.0,1.0
2010-09-15,51.83,51.99,50.88,51.4,415500,51.83,51.99,50.88,51.4,415500,0.0,1.0
2010-09-16,51.88,52.0742,51.37,51.46,510000,51.88,52.0742,51.37,51.46,510000,0.0,1.0
2010-09-17,51.5825,52.08,51.13,52.0,1173800,51.5825,52.08,51.13,52.0,1173800,0.0,1.0
2010-09-20,52.43,52.565,51.601,51.83,632600,52.43,52.565,51.601,51.83,632600,0.0,1.0
2010-09-21,51.84,52.64,51.29,52.45,1069700,51.84,52.64,51.29,52.45,1069700,0.0,1.0
2010-09-22,51.31,52.49,50.75,51.71,393200,51.31,52.49,50.75,51.71,393200,0.0,1.0
2010-09-23,51.24,52.03,50.71,50.71,565200,51.24,52.03,50.71,50.71,565200,0.0,1.0
2010-09-24,53.03,53.05,51.95,51.95,509300,53.03,53.05,51.95,51.95,509300,0.0,1.0
2010-09-27,53.13,53.68,52.8499,53.16,452300,53.13,53.68,52.8499,53.16,452300,0.0,1.0
2010-09-28,54.59,54.76,53.16,53.55,765700,54.59,54.76,53.16,53.55,765700,0.0,1.0
2010-09-29,52.89,53.83,52.7,53.5,1622000,52.89,53.83,52.7,53.5,1622000,0.0,1.0
2010-09-30,53.79,54.15,52.51,52.99,1062400,53.79,54.15,52.51,52.99,1062400,0.0,1.0
2010-10-01,53.07,54.58,52.53,54.44,488700,53.07,54.58,52.53,54.44,488700,0.0,1.0
2010-10-04,52.75,53.18,51.03,52.1,476600,52.75,53.18,51.03,52.1,476600,0.0,1.0
2010-10-05,54.14,54.467,52.8,53.52,1061400,54.14,54.467,52.8,53.52,1061400,0.0,1.0
2010-10-06,52.97,54.34,52.52,54.23,578200,52.97,54.34,52.52,54.23,578200,0.0,1.0
2010-10-07,54.68,54.97,53.01,53.51,937600,54.68,54.97,53.01,53.51,937600,0.0,1.0
2010-10-08,54.54,55.1,54.3,54.92,471700,54.54,55.1,54.3,54.92,471700,0.0,1.0
2010-10-11,55.03,55.51,54.54,54.54,380500,55.03,55.51,54.54,54.54,380500,0.0,1.0
2010-10-12,54.57,55.11,54.26,55.07,637400,54.57,55.11,54.26,55.07,637400,0.0,1.0
2010-10-13,53.06,54.88,53.0,54.72,1042700,53.06,54.88,53.0,54.72,1042700,0.0,1.0
2010-10-14,54.33,54.94,52.68,53.0,833500,54.33,54.94,52.68,53.0,833500,0.0,1.0
2010-10-15,53.9,54.99,53.23,54.83,566200,53.9,54.99,53.23,54.83,566200,0.0,1.0
2010-10-18,53.81,54.24,53.4,53.93,281800,53.81,54.24,53.4,53.93,281800,0.0,1.0
2010-10-19,53.43,54.78,52.93,53.64,566200,53.43,54.78,52.93,53.64,566200,0.0,1.0
2010-10-20,53.97,54.49,53.54,53.66,464300,53.97,54.49,53.54,53.66,464300,0.0,1.0
2010-10-21,55.63,55.93,54.29,54.29,907900,55.63,55.93,54.29,54.29,907900,0.0,1.0
2010-10-22,56.58,56.67,55.764,55.95,529200,56.58,56.67,55.764,55.95,529200,0.0,1.0
2010-10-25,57.3,57.81,56.58,56.8,539300,57.3,57.81,56.58,56.8,539300,0.0,1.0
2010-10-26,57.94,58.75,56.79,57.0,694700,57.94,58.75,56.79,57.0,694700,0.0,1.0
2010-10-27,58.51,58.56,56.92,57.64,577500,58.51,58.56,56.92,57.64,577500,0.0,1.0
2010-10-28,59.355,59.8116,58.69,58.91,791100,59.355,59.8116,58.69,58.91,791100,0.0,1.0
2010-10-29,58.99,59.94,58.92,59.37,561000,58.99,59.94,58.92,59.37,561000,0.0,1.0
2010-11-01,59.26,60.11,58.84,59.48,827100,59.26,60.11,58.84,59.48,827100,0.0,1.0
2010-11-02,60.17,60.41,59.69,59.92,1245900,60.17,60.41,59.69,59.92,1245900,0.0,1.0
2010-11-03,60.22,60.54,59.51,60.21,771600,60.22,60.54,59.51,60.21,771600,0.0,1.0
2010-11-04,61.25,61.45,60.23,60.76,1040200,61.25,61.45,60.23,60.76,1040200,0.0,1.0
2010-11-05,62.22,62.3099,61.11,61.29,504100,62.22,62.3099,61.11,61.29,504100,0.0,1.0
2010-11-08,63.97,64.0,62.38,62.5,1566500,63.97,64.0,62.38,62.5,1566500,0.0,1.0
2010-11-09,67.85,69.8,67.34,69.01,2214800,67.85,69.8,67.34,69.01,2214800,0.0,1.0
2010-11-10,69.7,70.07,67.71,68.21,1190400,69.7,70.07,67.71,68.21,1190400,0.0,1.0
2010-11-11,68.91,69.4,68.2,69.17,1025300,68.91,69.4,68.2,69.17,1025300,0.0,1.0
2010-11-12,67.74,68.98,66.97,68.2,902300,67.74,68.98,66.97,68.2,902300,0.0,1.0
2010-11-15,67.99,69.1,67.2819,67.2819,824200,67.99,69.1,67.2819,67.2819,824200,0.0,1.0
2010-11-16,65.86,67.6,64.76,67.5,1066900,65.86,67.6,64.76,67.5,1066900,0.0,1.0
2010-11-17,66.82,67.0999,65.12,65.84,615800,66.82,67.0999,65.12,65.84,615800,0.0,1.0
2010-11-18,69.03,69.6799,67.55,67.77,703400,69.03,69.6799,67.55,67.77,703400,0.0,1.0
2010-11-19,68.45,69.03,67.64,69.03,841400,68.45,69.03,67.64,69.03,841400,0.0,1.0
2010-11-22,68.73,68.8298,66.82,68.3,954900,68.73,68.8298,66.82,68.3,954900,0.0,1.0
2010-11-23,67.27,68.3,66.22,66.22,755100,67.27,68.3,66.22,66.22,755100,0.0,1.0
2010-11-24,68.89,68.97,67.79,67.87,707600,68.89,68.97,67.79,67.87,707600,0.0,1.0
2010-11-26,68.65,69.75,68.27,68.64,345000,68.65,69.75,68.27,68.64,345000,0.0,1.0
2010-11-29,67.76,68.76,66.95,68.21,738200,67.76,68.76,66.95,68.21,738200,0.0,1.0
2010-11-30,67.65,68.65,66.511,67.06,1976400,67.65,68.65,66.511,67.06,1976400,0.0,1.0
2010-12-01,68.25,68.98,67.69,68.7,782800,68.25,68.98,67.69,68.7,782800,0.0,1.0
2010-12-02,72.78,73.01,68.27,68.65,2011100,72.78,73.01,68.27,68.65,2011100,0.0,1.0
2010-12-03,72.26,72.99,71.38,72.5,578800,72.26,72.99,71.38,72.5,578800,0.0,1.0
2010-12-06,72.9,73.1,71.48,72.4,600700,72.9,73.1,71.48,72.4,600700,0.0,1.0
2010-12-07,72.55,74.34,72.46,73.81,857500,72.55,74.34,72.46,73.81,857500,0.0,1.0
2010-12-08,72.21,74.24,71.4,72.96,566500,72.21,74.24,71.4,72.96,566500,0.0,1.0
2010-12-09,73.33,73.82,72.45,72.79,513400,73.33,73.82,72.45,72.79,513400,0.0,1.0
2010-12-10,73.42,74.24,72.56,73.45,491600,73.42,74.24,72.56,73.45,491600,0.0,1.0
2010-12-13,73.19,74.24,73.05,74.08,529300,73.19,74.24,73.05,74.08,529300,0.0,1.0
2010-12-14,72.79,73.74,72.52,73.2,341700,72.79,73.74,72.52,73.2,341700,0.0,1.0
2010-12-15,71.36,73.36,70.88,72.82,625300,71.36,73.36,70.88,72.82,625300,0.0,1.0
2010-12-16,71.51,72.98,71.1204,71.26,605700,71.51,72.98,71.1204,71.26,605700,0.0,1.0
2010-12-17,71.32,72.47,71.12,71.81,919700,71.32,72.47,71.12,71.81,919700,0.0,1.0
2010-12-20,71.87,72.23,70.32,71.6,637200,71.87,72.23,70.32,71.6,637200,0.0,1.0
2010-12-21,73.03,73.39,71.51,72.24,550600,73.03,73.39,71.51,72.24,550600,0.0,1.0
2010-12-22,71.89,73.39,71.86,73.24,509300,71.89,73.39,71.86,73.24,509300,0.0,1.0
2010-12-23,72.53,73.09,71.27,71.63,420200,72.53,73.09,71.27,71.63,420200,0.0,1.0
2010-12-27,71.28,72.63,70.65,72.18,543600,71.28,72.63,70.65,72.18,543600,0.0,1.0
2010-12-28,71.5,71.8,70.83,71.23,277300,71.5,71.8,70.83,71.23,277300,0.0,1.0
2010-12-29,70.56,72.09,70.52,71.75,308000,70.56,72.09,70.52,71.75,308000,0.0,1.0
2010-12-30,71.89,72.5399,69.47,70.49,477000,71.89,72.5399,69.47,70.49,477000,0.0,1.0
2010-12-31,70.48,72.45,70.38,71.95,503700,70.48,72.45,70.38,71.95,503700,0.0,1.0
2011-01-03,72.69,72.82,71.23,71.62,599500,72.69,72.82,71.23,71.62,599500,0.0,1.0
2011-01-04,72.59,73.19,70.83,72.98,702800,72.59,73.19,70.83,72.98,702800,0.0,1.0
2011-01-05,72.0,72.82,71.59,72.59,704600,72.0,72.82,71.59,72.59,704600,0.0,1.0
2011-01-06,70.53,71.98,69.12,71.78,985600,70.53,71.98,69.12,71.78,985600,0.0,1.0
2011-01-07,71.9,72.0,69.8,71.02,813200,71.9,72.0,69.8,71.02,813200,0.0,1.0
2011-01-10,71.46,71.87,70.78,71.84,829900,71.46,71.87,70.78,71.84,829900,0.0,1.0
2011-01-11,69.52,72.77,69.16,71.61,1171500,69.52,72.77,69.16,71.61,1171500,0.0,1.0
2011-01-12,68.585,70.02,66.89,69.96,1689700,68.585,70.02,66.89,69.96,1689700,0.0,1.0
2011-01-13,69.28,69.66,67.52,68.74,833400,69.28,69.66,67.52,68.74,833400,0.0,1.0
2011-01-14,70.29,70.3,68.76,68.84,537300,70.29,70.3,68.76,68.84,537300,0.0,1.0
2011-01-18,70.16,70.85,69.25,70.2,623300,70.16,70.85,69.25,70.2,623300,0.0,1.0
2011-01-19,69.21,70.99,68.85,70.17,718100,69.21,70.99,68.85,70.17,718100,0.0,1.0
2011-01-20,70.05,70.88,68.88,68.88,622400,70.05,70.88,68.88,68.88,622400,0.0,1.0
2011-01-21,69.24,70.95,69.115,70.11,606800,69.24,70.95,69.115,70.11,606800,0.0,1.0
2011-01-24,69.66,69.85,68.48,69.24,520900,69.66,69.85,68.48,69.24,520900,0.0,1.0
2011-01-25,67.86,69.3,66.05,69.3,1071200,67.86,69.3,66.05,69.3,1071200,0.0,1.0
2011-01-26,69.42,69.64,67.35,67.98,516100,69.42,69.64,67.35,67.98,516100,0.0,1.0
2011-01-27,70.9,71.2,68.7,69.47,538100,70.9,71.2,68.7,69.47,538100,0.0,1.0
2011-01-28,69.96,71.44,69.0,70.79,529100,69.96,71.44,69.0,70.79,529100,0.0,1.0
2011-01-31,71.05,71.52,69.3,69.99,471400,71.05,71.52,69.3,69.99,471400,0.0,1.0
2011-02-01,73.05,73.38,70.85,71.57,851000,73.05,73.38,70.85,71.57,851000,0.0,1.0
2011-02-02,72.82,73.3,72.14,72.98,279500,72.82,73.3,72.14,72.98,279500,0.0,1.0
2011-02-03,74.15,74.75,72.25,72.6,632500,74.15,74.75,72.25,72.6,632500,0.0,1.0
2011-02-04,76.56,76.67,73.72,74.22,644500,76.56,76.67,73.72,74.22,644500,0.0,1.0
2011-02-07,76.56,76.94,75.74,76.69,339000,76.56,76.94,75.74,76.69,339000,0.0,1.0
2011-02-08,78.21,78.25,76.48,76.62,464700,78.21,78.25,76.48,76.62,464700,0.0,1.0
2011-02-09,79.66,80.15,78.02,78.27,1275400,79.66,80.15,78.02,78.27,1275400,0.0,1.0
2011-02-10,80.45,80.47,78.51,79.37,738600,80.45,80.47,78.51,79.37,738600,0.0,1.0
2011-02-11,82.79,83.4,79.29,80.46,1218600,82.79,83.4,79.29,80.46,1218600,0.0,1.0
2011-02-14,83.51,83.68,81.92,82.38,1564900,83.51,83.68,81.92,82.38,1564900,0.0,1.0
2011-02-15,78.77,80.98,75.49,80.78,4328600,78.77,80.98,75.49,80.78,4328600,0.0,1.0
2011-02-16,79.09,80.98,78.52,78.8,1160300,79.09,80.98,78.52,78.8,1160300,0.0,1.0
2011-02-17,78.42,78.84,77.19,78.49,751300,78.42,78.84,77.19,78.49,751300,0.0,1.0
2011-02-18,78.89,79.65,78.41,78.63,740900,78.89,79.65,78.41,78.63,740900,0.0,1.0
2011-02-22,77.57,79.25,76.9601,78.06,975800,77.57,79.25,76.9601,78.06,975800,0.0,1.0
2011-02-23,74.71,77.65,72.57,77.65,1021300,74.71,77.65,72.57,77.65,1021300,0.0,1.0
2011-02-24,74.81,76.27,73.76,74.6,973500,74.81,76.27,73.76,74.6,973500,0.0,1.0
2011-02-25,77.87,78.0,74.82,75.24,1220300,77.87,78.0,74.82,75.24,1220300,0.0,1.0
2011-02-28,76.74,78.2599,75.7,77.8,1108500,76.74,78.2599,75.7,77.8,1108500,0.0,1.0
2011-03-01,75.11,77.79,74.75,77.17,763500,75.11,77.79,74.75,77.17,763500,0.0,1.0
2011-03-02,76.19,76.88,74.03,74.81,670200,76.19,76.88,74.03,74.81,670200,0.0,1.0
2011-03-03,80.33,80.59,76.66,76.9,1231900,80.33,80.59,76.66,76.9,1231900,0.0,1.0
2011-03-04,80.83,80.85,79.06,80.42,1389300,80.83,80.85,79.06,80.42,1389300,0.0,1.0
2011-03-07,83.05,83.39,80.09,81.13,1878500,83.05,83.39,80.09,81.13,1878500,0.0,1.0
2011-03-08,83.21,84.19,81.48,82.83,1194700,83.21,84.19,81.48,82.83,1194700,0.0,1.0
2011-03-09,84.83,85.2,82.81,83.12,1065100,84.83,85.2,82.81,83.12,1065100,0.0,1.0
2011-03-10,83.28,85.13,82.49,83.7,1010300,83.28,85.13,82.49,83.7,1010300,0.0,1.0
2011-03-11,82.55,83.44,81.54,82.55,989700,82.55,83.44,81.54,82.55,989700,0.0,1.0
2011-03-14,82.43,82.72,80.56,82.0,724900,82.43,82.72,80.56,82.0,724900,0.0,1.0
2011-03-15,82.55,83.05,79.41,79.78,877600,82.55,83.05,79.41,79.78,877600,0.0,1.0
2011-03-16,81.77,85.01,81.05,82.19,1064100,81.77,85.01,81.05,82.19,1064100,0.0,1.0
2011-03-17,81.04,83.84,80.72,83.03,874300,81.04,83.84,80.72,83.03,874300,0.0,1.0
2011-03-18,79.52,82.06,79.22,82.0,1643600,79.52,82.06,79.22,82.0,1643600,0.0,1.0
2011-03-21,81.8,81.99,79.63,80.59,917100,81.8,81.99,79.63,80.59,917100,0.0,1.0
2011-03-22,83.04,83.66,81.24,81.69,749400,83.04,83.66,81.24,81.69,749400,0.0,1.0
2011-03-23,84.33,84.83,81.71,82.58,1186600,84.33,84.83,81.71,82.58,1186600,0.0,1.0
2011-03-24,85.52,85.78,83.68,84.81,803000,85.52,85.78,83.68,84.81,803000,0.0,1.0
2011-03-25,88.53,89.42,85.97,86.0,1154900,88.53,89.42,85.97,86.0,1154900,0.0,1.0
2011-03-28,88.25,89.1999,87.91,88.91,697100,88.25,89.1999,87.91,88.91,697100,0.0,1.0
2011-03-29,90.05,90.18,87.5912,88.12,725300,90.05,90.18,87.5912,88.12,725300,0.0,1.0
2011-03-30,91.69,91.95,90.08,90.79,588600,91.69,91.95,90.08,90.79,588600,0.0,1.0
2011-03-31,93.65,93.65,90.4,90.99,1065400,93.65,93.65,90.4,90.99,1065400,0.0,1.0
2011-04-01,93.61,94.77,92.95,93.65,760300,93.61,94.77,92.95,93.65,760300,0.0,1.0
2011-04-04,93.52,94.22,92.8,93.7,746000,93.52,94.22,92.8,93.7,746000,0.0,1.0
2011-04-05,93.62,94.12,93.16,93.5,626700,93.62,94.12,93.16,93.5,626700,0.0,1.0
2011-04-06,91.6,94.71,90.96,94.31,736300,91.6,94.71,90.96,94.31,736300,0.0,1.0
2011-04-07,94.02,94.02,90.93,91.41,890700,94.02,94.02,90.93,91.41,890700,0.0,1.0
2011-04-08,93.0,95.39,92.0928,94.3,453500,93.0,95.39,92.0928,94.3,453500,0.0,1.0
2011-04-11,93.32,94.14,91.99,93.19,620200,93.32,94.14,91.99,93.19,620200,0.0,1.0
2011-04-12,92.51,94.63,92.19,92.64,852000,92.51,94.63,92.19,92.64,852000,0.0,1.0
2011-04-13,94.67,94.71,92.07,93.22,1020800,94.67,94.71,92.07,93.22,1020800,0.0,1.0
2011-04-14,93.635,95.1,92.3401,93.86,887400,93.635,95.1,92.3401,93.86,887400,0.0,1.0
2011-04-15,94.48,94.53,92.04,93.76,548300,94.48,94.53,92.04,93.76,548300,0.0,1.0
2011-04-18,91.84,93.25,89.7751,93.17,760900,91.84,93.25,89.7751,93.17,760900,0.0,1.0
2011-04-19,92.4,93.38,91.72,92.17,579400,92.4,93.38,91.72,92.17,579400,0.0,1.0
2011-04-20,95.95,96.76,93.43,94.08,730800,95.95,96.76,93.43,94.08,730800,0.0,1.0
2011-04-21,96.71,96.99,95.58,96.5,607900,96.71,96.99,95.58,96.5,607900,0.0,1.0
2011-04-25,96.63,96.99,95.089,96.96,373200,96.63,96.99,95.089,96.96,373200,0.0,1.0
2011-04-26,95.89,96.83,95.27,96.68,509300,95.89,96.83,95.27,96.68,509300,0.0,1.0
2011-04-27,95.52,96.37,93.11,96.09,775100,95.52,96.37,93.11,96.09,775100,0.0,1.0
2011-04-28,95.87,96.21,94.66,95.29,407900,95.87,96.21,94.66,95.29,407900,0.0,1.0
2011-04-29,95.78,96.25,93.77,95.78,600000,95.78,96.25,93.77,95.78,600000,0.0,1.0
2011-05-02,91.54,95.99,91.16,95.97,979200,91.54,95.99,91.16,95.97,979200,0.0,1.0
2011-05-03,91.01,92.4999,89.55,91.46,551900,91.01,92.4999,89.55,91.46,551900,0.0,1.0
2011-05-04,91.7,92.42,90.04,90.67,432600,91.7,92.42,90.04,90.67,432600,0.0,1.0
2011-05-05,93.11,93.63,90.57,90.78,625700,93.11,93.63,90.57,90.78,625700,0.0,1.0
2011-05-06,93.12,95.23,92.667,94.12,599800,93.12,95.23,92.667,94.12,599800,0.0,1.0
2011-05-09,94.0,95.2,93.2,93.67,973300,94.0,95.2,93.2,93.67,973300,0.0,1.0
2011-05-10,105.97,107.27,100.03,100.64,3992200,105.97,107.27,100.03,100.64,3992200,0.0,1.0
2011-05-11,106.84,107.38,105.37,107.3199,1200000,106.84,107.38,105.37,107.3199,1200000,0.0,1.0
2011-05-12,106.76,107.5387,105.1,106.49,917000,106.76,107.5387,105.1,106.49,917000,0.0,1.0
2011-05-13,105.34,107.08,104.85,106.62,690700,105.34,107.08,104.85,106.62,690700,0.0,1.0
2011-05-16,103.62,105.48,103.31,104.76,639200,103.62,105.48,103.31,104.76,639200,0.0,1.0
2011-05-17,102.22,103.3428,100.26,103.1,962200,102.22,103.3428,100.26,103.1,962200,0.0,1.0
2011-05-18,102.13,103.57,101.45,102.6,754000,102.13,103.57,101.45,102.6,754000,0.0,1.0
2011-05-19,104.98,105.34,102.25,102.98,713500,104.98,105.34,102.25,102.98,713500,0.0,1.0
2011-05-20,102.94,104.86,101.8,104.84,472100,102.94,104.86,101.8,104.84,472100,0.0,1.0
2011-05-23,100.58,103.05,99.412,101.34,426100,100.58,103.05,99.412,101.34,426100,0.0,1.0
2011-05-24,101.53,102.47,100.72,100.87,516600,101.53,102.47,100.72,100.87,516600,0.0,1.0
2011-05-25,102.26,102.43,100.03,101.13,357700,102.26,102.43,100.03,101.13,357700,0.0,1.0
2011-05-26,105.15,105.33,101.39,101.59,663200,105.15,105.33,101.39,101.59,663200,0.0,1.0
2011-05-27,105.28,106.0,104.55,104.96,299600,105.28,106.0,104.55,104.96,299600,0.0,1.0
2011-05-31,105.84,106.1799,104.14,106.0,476300,105.84,106.1799,104.14,106.0,476300,0.0,1.0
2011-06-01,102.06,106.2,101.9,105.93,474400,102.06,106.2,101.9,105.93,474400,0.0,1.0
2011-06-02,102.26,103.14,100.77,102.16,337800,102.26,103.14,100.77,102.16,337800,0.0,1.0
2011-06-03,100.5,102.97,99.5,101.01,394200,100.5,102.97,99.5,101.01,394200,0.0,1.0
2011-06-06,100.07,100.9,99.62,100.59,436100,100.07,100.9,99.62,100.59,436100,0.0,1.0
2011-06-07,101.79,101.988,99.82,100.24,578800,101.79,101.988,99.82,100.24,578800,0.0,1.0
2011-06-08,102.41,103.91,99.02,101.78,1164700,102.41,103.91,99.02,101.78,1164700,0.0,1.0
2011-06-09,105.76,106.75,100.0601,100.0601,1044000,105.76,106.75,100.0601,100.0601,1044000,0.0,1.0
2011-06-10,105.48,108.35,104.95,106.11,1173300,105.48,108.35,104.95,106.11,1173300,0.0,1.0
2011-06-13,106.9,108.81,105.1,106.0,821800,106.9,108.81,105.1,106.0,821800,0.0,1.0
2011-06-14,107.72,110.61,107.22,108.55,618000,107.72,110.61,107.22,108.55,618000,0.0,1.0
2011-06-15,106.4,107.6023,105.775,106.89,607200,106.4,107.6023,105.775,106.89,607200,0.0,1.0
2011-06-16,107.53,108.3799,105.32,106.4,867700,107.53,108.3799,105.32,106.4,867700,0.0,1.0
2011-06-17,106.68,109.29,106.54,108.43,826700,106.68,109.29,106.54,108.43,826700,0.0,1.0
2011-06-20,110.71,110.98,106.31,106.54,633300,110.71,110.98,106.31,106.54,633300,0.0,1.0
2011-06-21,113.8,114.45,111.05,111.2,826600,113.8,114.45,111.05,111.2,826600,0.0,1.0
2011-06-22,112.43,114.8,112.17,113.69,461100,112.43,114.8,112.17,113.69,461100,0.0,1.0
2011-06-23,114.77,115.0,109.73,111.39,851300,114.77,115.0,109.73,111.39,851300,0.0,1.0
2011-06-24,113.41,115.5,112.9,115.2,462600,113.41,115.5,112.9,115.2,462600,0.0,1.0
2011-06-27,114.04,115.2999,112.7409,113.55,492500,114.04,115.2999,112.7409,113.55,492500,0.0,1.0
2011-06-28,117.73,117.8,114.5,114.84,665800,117.73,117.8,114.5,114.84,665800,0.0,1.0
2011-06-29,116.82,118.56,115.78,118.22,1056900,116.82,118.56,115.78,118.22,1056900,0.0,1.0
2011-06-30,117.72,119.455,116.61,117.13,929400,117.72,119.455,116.61,117.13,929400,0.0,1.0
2011-07-01,121.96,122.0,117.51,117.51,581700,121.96,122.0,117.51,117.51,581700,0.0,1.0
2011-07-05,122.63,123.47,121.28,122.58,825700,122.63,123.47,121.28,122.58,825700,0.0,1.0
2011-07-06,124.01,124.13,121.0,121.9,610900,124.01,124.13,121.0,121.9,610900,0.0,1.0
2011-07-07,123.16,126.36,122.6419,125.11,705900,123.16,126.36,122.6419,125.11,705900,0.0,1.0
2011-07-08,124.65,124.97,121.29,122.0,1037600,124.65,124.97,121.29,122.0,1037600,0.0,1.0
2011-07-11,125.0,128.42,123.0,125.74,1111000,125.0,128.42,123.0,125.74,1111000,0.0,1.0
2011-07-12,125.57,126.1992,124.08,124.61,883400,125.57,126.1992,124.08,124.61,883400,0.0,1.0
2011-07-13,128.58,129.82,126.62,126.62,1123800,128.58,129.82,126.62,126.62,1123800,0.0,1.0
2011-07-14,128.03,130.46,126.88,129.21,1125500,128.03,130.46,126.88,129.21,1125500,0.0,1.0
2011-07-15,128.9,129.58,127.0,128.91,509900,128.9,129.58,127.0,128.91,509900,0.0,1.0
2011-07-18,128.92,130.5,127.75,128.93,626100,128.92,130.5,127.75,128.93,626100,0.0,1.0
2011-07-19,134.29,134.77,130.03,130.09,1034800,134.29,134.77,130.03,130.09,1034800,0.0,1.0
2011-07-20,133.03,134.98,130.92,134.98,680900,133.03,134.98,130.92,134.98,680900,0.0,1.0
2011-07-21,133.03,134.62,131.81,134.0,602200,133.03,134.62,131.81,134.0,602200,0.0,1.0
2011-07-22,133.01,133.89,132.03,133.68,434900,133.01,133.89,132.03,133.68,434900,0.0,1.0
2011-07-25,132.61,134.5,131.2029,131.9,386900,132.61,134.5,131.2029,131.9,386900,0.0,1.0
2011-07-26,130.43,134.0,130.122,132.29,559200,130.43,134.0,130.122,132.29,559200,0.0,1.0
2011-07-27,125.02,130.1101,123.7738,130.1,957600,125.02,130.1101,123.7738,130.1,957600,0.0,1.0
2011-07-28,126.73,129.8,124.9,125.44,572000,126.73,129.8,124.9,125.44,572000,0.0,1.0
2011-07-29,125.67,127.2,121.75,125.41,1135000,125.67,127.2,121.75,125.41,1135000,0.0,1.0
2011-08-01,126.74,129.9,123.87,129.54,643400,126.74,129.9,123.87,129.54,643400,0.0,1.0
2011-08-02,122.21,127.82,122.09,125.49,714500,122.21,127.82,122.09,125.49,714500,0.0,1.0
2011-08-03,123.57,123.92,114.72,121.81,1166300,123.57,123.92,114.72,121.81,1166300,0.0,1.0
2011-08-04,113.87,122.25,113.54,121.7,1292900,113.87,122.25,113.54,121.7,1292900,0.0,1.0
2011-08-05,110.56,114.0,106.01,112.75,1416700,110.56,114.0,106.01,112.75,1416700,0.0,1.0
2011-08-08,93.89,106.0,93.1,101.89,2720100,93.89,106.0,93.1,101.89,2720100,0.0,1.0
2011-08-09,82.15,82.53,69.57,78.294,7693400,82.15,82.53,69.57,78.294,7693400,0.0,1.0
2011-08-10,85.29,90.51,78.02,81.49,2565000,85.29,90.51,78.02,81.49,2565000,0.0,1.0
2011-08-11,89.73,91.1,83.5,85.29,1703500,89.73,91.1,83.5,85.29,1703500,0.0,1.0
2011-08-12,93.36,94.0,89.1804,91.0,1139400,93.36,94.0,89.1804,91.0,1139400,0.0,1.0
2011-08-15,94.52,95.24,90.78,94.34,1231800,94.52,95.24,90.78,94.34,1231800,0.0,1.0
2011-08-16,88.11,93.85,85.9175,93.69,1832600,88.11,93.85,85.9175,93.69,1832600,0.0,1.0
2011-08-17,84.07,90.12,82.4,89.16,2299300,84.07,90.12,82.4,89.16,2299300,0.0,1.0
2011-08-18,74.24,80.42,73.26,78.07,2294400,74.24,80.42,73.26,78.07,2294400,0.0,1.0
2011-08-19,72.93,76.92,72.26,73.32,2305700,72.93,76.92,72.26,73.32,2305700,0.0,1.0
2011-08-22,74.28,75.54,72.9729,74.44,1337000,74.28,75.54,72.9729,74.44,1337000,0.0,1.0
2011-08-23,86.52,87.11,74.027,74.62,3019700,86.52,87.11,74.027,74.62,3019700,0.0,1.0
2011-08-24,92.72,92.88,86.09,86.18,3177900,92.72,92.88,86.09,86.18,3177900,0.0,1.0
2011-08-25,91.91,94.7,91.421,92.86,2140100,91.91,94.7,91.421,92.86,2140100,0.0,1.0
2011-08-26,95.31,95.77,87.65,91.0,1568500,95.31,95.77,87.65,91.0,1568500,0.0,1.0
2011-08-29,102.37,103.32,96.72,97.0,1827100,102.37,103.32,96.72,97.0,1827100,0.0,1.0
2011-08-30,101.18,104.71,99.171,100.5,2174300,101.18,104.71,99.171,100.5,2174300,0.0,1.0
2011-08-31,96.61,104.25,95.33,102.19,4922900,96.61,104.25,95.33,102.19,4922900,0.0,1.0
2011-09-01,95.49,99.05,94.89,96.54,1276800,95.49,99.05,94.89,96.54,1276800,0.0,1.0
2011-09-02,93.76,96.49,91.0,93.43,1075400,93.76,96.49,91.0,93.43,1075400,0.0,1.0
2011-09-06,92.38,93.34,87.82,90.71,1252000,92.38,93.34,87.82,90.71,1252000,0.0,1.0
2011-09-07,96.65,96.95,92.94,94.19,771000,96.65,96.95,92.94,94.19,771000,0.0,1.0
2011-09-08,97.45,100.24,95.0,95.9,1324600,97.45,100.24,95.0,95.9,1324600,0.0,1.0
2011-09-09,94.0,97.255,92.25,96.39,1428200,94.0,97.255,92.25,96.39,1428200,0.0,1.0
2011-09-12,92.96,94.68,89.26,91.24,1411800,92.96,94.68,89.26,91.24,1411800,0.0,1.0
2011-09-13,98.16,98.92,92.21,93.24,1457600,98.16,98.92,92.21,93.24,1457600,0.0,1.0
2011-09-14,98.99,100.47,94.6,98.86,963400,98.99,100.47,94.6,98.86,963400,0.0,1.0
2011-09-15,101.7,102.8,98.71,100.04,1061000,101.7,102.8,98.71,100.04,1061000,0.0,1.0
2011-09-16,102.5,104.68,99.63,101.98,1756900,102.5,104.68,99.63,101.98,1756900,0.0,1.0
2011-09-19,100.33,101.33,95.7,100.92,1260300,100.33,101.33,95.7,100.92,1260300,0.0,1.0
2011-09-20,97.08,102.72,96.67,100.93,1092500,97.08,102.72,96.67,100.93,1092500,0.0,1.0
2011-09-21,97.69,100.5,95.9,97.11,1274100,97.69,100.5,95.9,97.11,1274100,0.0,1.0
2011-09-22,90.66,95.22,87.9,94.39,1919300,90.66,95.22,87.9,94.39,1919300,0.0,1.0
2011-09-23,94.19,95.02,90.38,90.44,749800,94.19,95.02,90.38,90.44,749800,0.0,1.0
2011-09-26,93.84,95.405,89.051,95.17,1004700,93.84,95.405,89.051,95.17,1004700,0.0,1.0
2011-09-27,97.28,100.81,94.56,96.34,1761300,97.28,100.81,94.56,96.34,1761300,0.0,1.0
2011-09-28,95.65,99.72,95.44,97.45,1283000,95.65,99.72,95.44,97.45,1283000,0.0,1.0
2011-09-29,88.9,96.5,84.7,96.42,3239000,88.9,96.5,84.7,96.42,3239000,0.0,1.0
2011-09-30,81.06,87.72,80.97,84.76,2003500,81.06,87.72,80.97,84.76,2003500,0.0,1.0
2011-10-03,75.28,82.19,75.05,80.12,1365200,75.28,82.19,75.05,80.12,1365200,0.0,1.0
2011-10-04,81.12,81.39,73.01,74.37,1466700,81.12,81.39,73.01,74.37,1466700,0.0,1.0
2011-10-05,83.19,84.2,77.8101,78.23,1351500,83.19,84.2,77.8101,78.23,1351500,0.0,1.0
2011-10-06,85.35,86.15,83.08,83.08,1503100,85.35,86.15,83.08,83.08,1503100,0.0,1.0
2011-10-07,82.5,86.23,81.44,86.23,1324400,82.5,86.23,81.44,86.23,1324400,0.0,1.0
2011-10-10,86.77,88.18,83.942,84.34,1164300,86.77,88.18,83.942,84.34,1164300,0.0,1.0
2011-10-11,90.89,91.76,86.0,86.81,1396100,90.89,91.76,86.0,86.81,1396100,0.0,1.0
2011-10-12,92.19,95.59,91.35,92.13,1361600,92.19,95.59,91.35,92.13,1361600,0.0,1.0
2011-10-13,92.26,93.87,89.13,91.28,1189100,92.26,93.87,89.13,91.28,1189100,0.0,1.0
2011-10-14,94.78,95.38,92.35,94.42,675800,94.78,95.38,92.35,94.42,675800,0.0,1.0
2011-10-17,93.03,96.31,92.47,94.46,849500,93.03,96.31,92.47,94.46,849500,0.0,1.0
2011-10-18,90.8,92.42,87.79,91.72,2236900,90.8,92.42,87.79,91.72,2236900,0.0,1.0
2011-10-19,89.74,94.89,88.72,92.06,1557800,89.74,94.89,88.72,92.06,1557800,0.0,1.0
2011-10-20,88.13,89.69,85.44,89.59,1591300,88.13,89.69,85.44,89.59,1591300,0.0,1.0
2011-10-21,90.03,91.76,87.4,89.63,1268400,90.03,91.76,87.4,89.63,1268400,0.0,1.0
2011-10-24,97.74,98.43,90.28,90.69,1343800,97.74,98.43,90.28,90.69,1343800,0.0,1.0
2011-10-25,96.86,99.34,92.58,96.41,1334300,96.86,99.34,92.58,96.41,1334300,0.0,1.0
2011-10-26,99.15,100.675,97.05,97.84,1224400,99.15,100.675,97.05,97.84,1224400,0.0,1.0
2011-10-27,107.84,110.0,103.02,103.12,1470800,107.84,110.0,103.02,103.12,1470800,0.0,1.0
2011-10-28,109.99,110.742,104.04,105.0,1352300,109.99,110.742,104.04,105.0,1352300,0.0,1.0
2011-10-31,103.66,107.27,102.96,105.51,1066500,103.66,107.27,102.96,105.51,1066500,0.0,1.0
2011-11-01,99.3,101.48,97.4,98.98,1815700,99.3,101.48,97.4,98.98,1815700,0.0,1.0
2011-11-02,101.13,102.72,99.49,100.67,973600,101.13,102.72,99.49,100.67,973600,0.0,1.0
2011-11-03,99.33,102.28,93.72,101.01,1988200,99.33,102.28,93.72,101.01,1988200,0.0,1.0
2011-11-04,97.4,99.4496,96.05,98.0,1221900,97.4,99.4496,96.05,98.0,1221900,0.0,1.0
2011-11-07,97.2,99.25,94.45,97.82,1216300,97.2,99.25,94.45,97.82,1216300,0.0,1.0
2011-11-08,94.81,95.45,88.34,90.41,3888200,94.81,95.45,88.34,90.41,3888200,0.0,1.0
2011-11-09,92.03,93.3,90.21,91.91,1671700,92.03,93.3,90.21,91.91,1671700,0.0,1.0
2011-11-10,90.41,93.62,89.0,93.62,1426400,90.41,93.62,89.0,93.62,1426400,0.0,1.0
2011-11-11,93.09,93.37,90.62,91.51,969400,93.09,93.37,90.62,91.51,969400,0.0,1.0
2011-11-14,90.93,92.87,90.12,92.83,901700,90.93,92.87,90.12,92.83,901700,0.0,1.0
2011-11-15,91.58,92.59,89.74,90.58,763100,91.58,92.59,89.74,90.58,763100,0.0,1.0
2011-11-16,91.83,96.13,90.54,91.53,1500800,91.83,96.13,90.54,91.53,1500800,0.0,1.0
2011-11-17,89.93,92.844,88.975,91.59,1069500,89.93,92.844,88.975,91.59,1069500,0.0,1.0
2011-11-18,86.95,91.1,86.56,90.42,1189500,86.95,91.1,86.56,90.42,1189500,0.0,1.0
2011-11-21,83.1,85.36,81.69,84.98,1198600,83.1,85.36,81.69,84.98,1198600,0.0,1.0
2011-11-22,83.05,84.4,82.32,83.1,1005800,83.05,84.4,82.32,83.1,1005800,0.0,1.0
2011-11-23,82.51,82.93,80.886,82.11,1023000,82.51,82.93,80.886,82.11,1023000,0.0,1.0
2011-11-25,81.26,83.72,80.985,82.09,436000,81.26,83.72,80.985,82.09,436000,0.0,1.0
2011-11-28,87.26,88.33,85.36,87.59,1043100,87.26,88.33,85.36,87.59,1043100,0.0,1.0
2011-11-29,86.38,87.8,85.34,87.4,893400,86.38,87.8,85.34,87.4,893400,0.0,1.0
2011-11-30,89.59,92.21,88.0,90.31,1066800,89.59,92.21,88.0,90.31,1066800,0.0,1.0
2011-12-01,88.58,90.56,87.78,89.15,689900,88.58,90.56,87.78,89.15,689900,0.0,1.0
2011-12-02,89.91,91.18,88.63,89.63,789100,89.91,91.18,88.63,89.63,789100,0.0,1.0
2011-12-05,89.09,92.63,88.6,91.59,1209400,89.09,92.63,88.6,91.59,1209400,0.0,1.0
2011-12-06,86.67,88.98,85.79,88.84,1020700,86.67,88.98,85.79,88.84,1020700,0.0,1.0
2011-12-07,85.88,86.475,84.06,85.88,926800,85.88,86.475,84.06,85.88,926800,0.0,1.0
2011-12-08,83.1,86.71,82.77,86.53,791200,83.1,86.71,82.77,86.53,791200,0.0,1.0
2011-12-09,86.36,86.64,82.87,83.42,661800,86.36,86.64,82.87,83.42,661800,0.0,1.0
2011-12-12,84.19,85.29,82.9,85.0,1002500,84.19,85.29,82.9,85.0,1002500,0.0,1.0
2011-12-13,82.05,85.24,81.35,84.1,1214600,82.05,85.24,81.35,84.1,1214600,0.0,1.0
2011-12-14,81.53,82.46,79.76,81.64,1205900,81.53,82.46,79.76,81.64,1205900,0.0,1.0
2011-12-15,81.81,82.87,79.62,82.04,1053800,81.81,82.87,79.62,82.04,1053800,0.0,1.0
2011-12-16,80.94,84.38,80.15,82.16,2977800,80.94,84.38,80.15,82.16,2977800,0.0,1.0
2011-12-19,80.51,82.94,80.3795,81.25,1048700,80.51,82.94,80.3795,81.25,1048700,0.0,1.0
2011-12-20,82.97,83.41,81.51,81.9,1155200,82.97,83.41,81.51,81.9,1155200,0.0,1.0
2011-12-21,83.71,83.96,80.54,82.9,1007400,83.71,83.96,80.54,82.9,1007400,0.0,1.0
2011-12-22,82.93,84.14,81.46,83.91,931800,82.93,84.14,81.46,83.91,931800,0.0,1.0
2011-12-23,85.9,86.35,83.031,83.46,611800,85.9,86.35,83.031,83.46,611800,0.0,1.0
2011-12-27,86.59,88.14,85.46,85.75,518000,86.59,88.14,85.46,85.75,518000,0.0,1.0
2011-12-28,82.62,87.05,82.46,86.51,765000,82.62,87.05,82.46,86.51,765000,0.0,1.0
2011-12-29,82.12,82.72,80.55,82.32,839100,82.12,82.72,80.55,82.32,839100,0.0,1.0
2011-12-30,79.36,81.73,79.26,81.56,909400,79.36,81.73,79.26,81.56,909400,0.0,1.0
2012-01-03,79.27,82.44,79.1,81.12,1395500,79.27,82.44,79.1,81.12,1395500,0.0,1.0
2012-01-04,78.08,79.8595,77.78,79.08,1887400,78.08,79.8595,77.78,79.08,1887400,0.0,1.0
2012-01-05,81.44,81.94,76.72,78.64,1941400,81.44,81.94,76.72,78.64,1941400,0.0,1.0
2012-01-06,78.46,81.655,78.34,81.61,1520200,78.46,81.655,78.34,81.61,1520200,0.0,1.0
2012-01-09,78.98,81.06,78.8396,80.79,1335000,78.98,81.06,78.8396,80.79,1335000,0.0,1.0
2012-01-10,80.67,81.38,78.1,78.64,1574100,80.67,81.38,78.1,78.64,1574100,0.0,1.0
2012-01-11,79.37,81.0,79.195,80.03,877900,79.37,81.0,79.195,80.03,877900,0.0,1.0
2012-01-12,86.78,87.68,78.6,79.42,3774300,86.78,87.68,78.6,79.42,3774300,0.0,1.0
2012-01-13,86.84,89.43,85.51,86.19,1528300,86.84,89.43,85.51,86.19,1528300,0.0,1.0
2012-01-17,86.59,88.5425,86.5,87.63,609000,86.59,88.5425,86.5,87.63,609000,0.0,1.0
2012-01-18,90.49,90.91,86.29,86.74,1105300,90.49,90.91,86.29,86.74,1105300,0.0,1.0
2012-01-19,90.93,92.24,89.26,90.59,923300,90.93,92.24,89.26,90.59,923300,0.0,1.0
2012-01-20,89.99,91.72,89.76,90.78,605600,89.99,91.72,89.76,90.78,605600,0.0,1.0
2012-01-23,90.28,91.69,89.5704,89.59,445600,90.28,91.69,89.5704,89.59,445600,0.0,1.0
2012-01-24,92.08,92.82,89.21,89.98,603900,92.08,92.82,89.21,89.98,603900,0.0,1.0
2012-01-25,95.07,95.3,91.06,91.82,927200,95.07,95.3,91.06,91.82,927200,0.0,1.0
2012-01-26,97.4,97.67,95.39,95.71,1940500,97.4,97.67,95.39,95.71,1940500,0.0,1.0
2012-01-27,95.99,96.74,94.98,95.42,612100,95.99,96.74,94.98,95.42,612100,0.0,1.0
2012-01-30,94.24,95.0,93.8,94.86,770500,94.24,95.0,93.8,94.86,770500,0.0,1.0
2012-01-31,95.05,96.55,94.24,95.07,868000,95.05,96.55,94.24,95.07,868000,0.0,1.0
2012-02-01,97.695,98.03,95.78,96.34,808400,97.695,98.03,95.78,96.34,808400,0.0,1.0
2012-02-02,97.5,98.77,96.38,97.5,1094000,97.5,98.77,96.38,97.5,1094000,0.0,1.0
2012-02-03,100.19,102.31,98.29,98.67,1455100,100.19,102.31,98.29,98.67,1455100,0.0,1.0
2012-02-06,100.49,100.99,98.31,99.47,479600,100.49,100.99,98.31,99.47,479600,0.0,1.0
2012-02-07,100.14,100.74,96.18,97.51,1586100,100.14,100.74,96.18,97.51,1586100,0.0,1.0
2012-02-08,100.75,103.13,99.59,100.66,735900,100.75,103.13,99.59,100.66,735900,0.0,1.0
2012-02-09,101.4,101.63,99.67,101.22,542400,101.4,101.63,99.67,101.22,542400,0.0,1.0
2012-02-10,100.49,101.5,99.05,99.81,935900,100.49,101.5,99.05,99.81,935900,0.0,1.0
2012-02-13,104.5,105.94,100.69,102.11,1878700,104.5,105.94,100.69,102.11,1878700,0.0,1.0
2012-02-14,119.82,120.8,99.07,100.0,10327100,119.82,120.8,99.07,100.0,10327100,0.0,1.0
2012-02-15,117.16,119.77,115.3,117.51,2861800,117.16,119.77,115.3,117.51,2861800,0.0,1.0
2012-02-16,118.45,119.94,116.5,117.33,1421600,118.45,119.94,116.5,117.33,1421600,0.0,1.0
2012-02-17,118.19,119.3,117.2,118.19,703900,118.19,119.3,117.2,118.19,703900,0.0,1.0
2012-02-21,117.13,121.24,116.12,118.46,1334100,117.13,121.24,116.12,118.46,1334100,0.0,1.0
2012-02-22,115.92,117.31,114.66,116.6,1003900,115.92,117.31,114.66,116.6,1003900,0.0,1.0
2012-02-23,118.78,119.22,115.17,116.5009,711500,118.78,119.22,115.17,116.5009,711500,0.0,1.0
2012-02-24,121.78,122.11,117.76,118.46,1120200,121.78,122.11,117.76,118.46,1120200,0.0,1.0
2012-02-27,120.81,122.74,119.2,120.0,1113400,120.81,122.74,119.2,120.0,1113400,0.0,1.0
2012-02-28,121.93,122.05,119.62,120.91,772100,121.93,122.05,119.62,120.91,772100,0.0,1.0
2012-02-29,121.98,123.44,120.73,121.05,1274300,121.98,123.44,120.73,121.05,1274300,0.0,1.0
2012-03-01,126.29,126.63,122.04,122.82,1064700,126.29,126.63,122.04,122.82,1064700,0.0,1.0
2012-03-02,126.64,127.05,123.34,124.47,1302000,126.64,127.05,123.34,124.47,1302000,0.0,1.0
2012-03-05,125.69,127.66,124.65,126.19,580700,125.69,127.66,124.65,126.19,580700,0.0,1.0
2012-03-06,119.93,125.0,118.7013,124.41,1074900,119.93,125.0,118.7013,124.41,1074900,0.0,1.0
2012-03-07,122.68,123.22,119.44,120.76,1380900,122.68,123.22,119.44,120.76,1380900,0.0,1.0
2012-03-08,126.22,127.82,122.22,123.18,1362400,126.22,127.82,122.22,123.18,1362400,0.0,1.0
2012-03-09,129.53,129.79,125.35,126.01,1155800,129.53,129.79,125.35,126.01,1155800,0.0,1.0
2012-03-12,128.0,130.87,126.97,129.87,774000,128.0,130.87,126.97,129.87,774000,0.0,1.0
2012-03-13,130.34,130.37,126.79,129.32,1118100,130.34,130.37,126.79,129.32,1118100,0.0,1.0
2012-03-14,128.4,131.44,127.25,130.55,770400,128.4,131.44,127.25,130.55,770400,0.0,1.0
2012-03-15,127.65,129.38,126.29,128.91,642100,127.65,129.38,126.29,128.91,642100,0.0,1.0
2012-03-16,125.62,127.65,124.77,127.22,1447100,125.62,127.65,124.77,127.22,1447100,0.0,1.0
2012-03-19,130.09,131.28,124.35,125.5,881000,130.09,131.28,124.35,125.5,881000,0.0,1.0
2012-03-20,130.62,131.49,129.04,129.42,545300,130.62,131.49,129.04,129.42,545300,0.0,1.0
2012-03-21,132.18,134.99,131.54,132.14,833800,132.18,134.99,131.54,132.14,833800,0.0,1.0
2012-03-22,133.12,133.46,130.11,130.7,673600,133.12,133.46,130.11,130.7,673600,0.0,1.0
2012-03-23,133.17,133.6,130.01,132.7,672600,133.17,133.6,130.01,132.7,672600,0.0,1.0
2012-03-26,135.54,135.79,132.51,134.29,797400,135.54,135.79,132.51,134.29,797400,0.0,1.0
2012-03-27,133.98,135.415,133.95,134.73,585800,133.98,135.415,133.95,134.73,585800,0.0,1.0
2012-03-28,132.65,134.19,130.37,134.17,493200,132.65,134.19,130.37,134.17,493200,0.0,1.0
2012-03-29,133.67,135.98,130.97,135.04,1166300,133.67,135.98,130.97,135.04,1166300,0.0,1.0
2012-03-30,131.98,134.86,131.33,134.01,641100,131.98,134.86,131.33,134.01,641100,0.0,1.0
2012-04-02,133.8,134.7,130.62,132.86,831200,133.8,134.7,130.62,132.86,831200,0.0,1.0
2012-04-03,134.39,135.6,131.99,133.24,13936700,134.39,135.6,131.99,133.24,13936700,0.0,1.0
2012-04-04,133.73,135.32,131.92,134.07,1359500,133.73,135.32,131.92,134.07,1359500,0.0,1.0
2012-04-05,138.07,139.2,132.98,133.13,1162100,138.07,139.2,132.98,133.13,1162100,0.0,1.0
2012-04-09,138.3,138.86,135.0,135.77,825600,138.3,138.86,135.0,135.77,825600,0.0,1.0
2012-04-10,134.16,137.9,133.73,137.52,1225600,134.16,137.9,133.73,137.52,1225600,0.0,1.0
2012-04-11,133.02,136.83,132.34,135.39,1305800,133.02,136.83,132.34,135.39,1305800,0.0,1.0
2012-04-12,133.0,134.945,132.5,133.8,692200,133.0,134.945,132.5,133.8,692200,0.0,1.0
2012-04-13,130.45,133.38,129.54,133.3,863400,130.45,133.38,129.54,133.3,863400,0.0,1.0
2012-04-16,127.45,132.06,126.0,131.8,964800,127.45,132.06,126.0,131.8,964800,0.0,1.0
2012-04-17,130.0,130.7,128.15,128.15,475400,130.0,130.7,128.15,128.15,475400,0.0,1.0
2012-04-18,132.65,133.75,128.66,129.82,876100,132.65,133.75,128.66,129.82,876100,0.0,1.0
2012-04-19,129.92,132.93,128.885,132.04,852400,129.92,132.93,128.885,132.04,852400,0.0,1.0
2012-04-20,128.44,131.76,128.38,130.91,820200,128.44,131.76,128.38,130.91,820200,0.0,1.0
2012-04-23,125.55,126.92,123.6601,126.92,913200,125.55,126.92,123.6601,126.92,913200,0.0,1.0
2012-04-24,126.08,126.97,124.43,126.03,1095100,126.08,126.97,124.43,126.03,1095100,0.0,1.0
2012-04-25,129.05,129.48,126.97,127.38,496800,129.05,129.48,126.97,127.38,496800,0.0,1.0
2012-04-26,132.17,132.5,128.63,128.74,523700,132.17,132.5,128.63,128.74,523700,0.0,1.0
2012-04-27,132.0,133.7,131.07,132.15,598600,132.0,133.7,131.07,132.15,598600,0.0,1.0
2012-04-30,130.67,132.61,130.0,131.84,441500,130.67,132.61,130.0,131.84,441500,0.0,1.0
2012-05-01,133.75,135.88,130.48,130.55,528000,133.75,135.88,130.48,130.55,528000,0.0,1.0
2012-05-02,136.97,137.63,132.49,132.88,592300,136.97,137.63,132.49,132.88,592300,0.0,1.0
2012-05-03,135.0,138.41,134.76,136.97,632300,135.0,138.41,134.76,136.97,632300,0.0,1.0
2012-05-04,129.19,134.08,127.85,133.98,942800,129.19,134.08,127.85,133.98,942800,0.0,1.0
2012-05-07,125.77,129.13,125.2,129.13,1578000,125.77,129.13,125.2,129.13,1578000,0.0,1.0
2012-05-08,78.52,93.6,75.56,92.1,20720100,78.52,93.6,75.56,92.1,20720100,0.0,1.0
2012-05-09,78.78,81.2,77.82,78.8,4306900,78.78,81.2,77.82,78.8,4306900,0.0,1.0
2012-05-10,78.7,81.36,78.344,80.01,2419600,78.7,81.36,78.344,80.01,2419600,0.0,1.0
2012-05-11,78.55,79.38,77.75,78.88,1420500,78.55,79.38,77.75,78.88,1420500,0.0,1.0
2012-05-14,77.24,78.75,76.57,77.41,1222400,77.24,78.75,76.57,77.41,1222400,0.0,1.0
2012-05-15,71.89,77.32,71.2,77.0,2844500,71.89,77.32,71.2,77.0,2844500,0.0,1.0
2012-05-16,71.91,74.77,71.2,74.6,3160800,71.91,74.77,71.2,74.6,3160800,0.0,1.0
2012-05-17,70.84,72.34,70.8,72.34,1790000,70.84,72.34,70.8,72.34,1790000,0.0,1.0
2012-05-18,70.28,72.93,69.88,71.13,1274500,70.28,72.93,69.88,71.13,1274500,0.0,1.0
2012-05-21,71.09,71.7,69.57,70.24,2052400,71.09,71.7,69.57,70.24,2052400,0.0,1.0
2012-05-22,72.17,73.93,71.022,71.36,1618200,72.17,73.93,71.022,71.36,1618200,0.0,1.0
2012-05-23,71.63,72.87,70.05,71.75,1417900,71.63,72.87,70.05,71.75,1417900,0.0,1.0
2012-05-24,71.06,73.1399,70.53,72.14,1002900,71.06,73.1399,70.53,72.14,1002900,0.0,1.0
2012-05-25,71.54,71.998,70.12,71.14,764500,71.54,71.998,70.12,71.14,764500,0.0,1.0
2012-05-29,73.09,73.19,71.0,72.27,1043500,73.09,73.19,71.0,72.27,1043500,0.0,1.0
2012-05-30,73.24,73.73,71.59,72.59,1317800,73.24,73.73,71.59,72.59,1317800,0.0,1.0
2012-05-31,73.16,73.5198,71.85,73.18,1554300,73.16,73.5198,71.85,73.18,1554300,0.0,1.0
2012-06-01,69.59,72.275,69.01,71.62,1204900,69.59,72.275,69.01,71.62,1204900,0.0,1.0
2012-06-04,69.48,70.332,67.69,69.91,1064200,69.48,70.332,67.69,69.91,1064200,0.0,1.0
2012-06-05,70.99,71.18,69.01,69.08,858000,70.99,71.18,69.01,69.08,858000,0.0,1.0
2012-06-06,73.55,74.19,71.79,71.79,1107100,73.55,74.19,71.79,71.79,1107100,0.0,1.0
2012-06-07,74.35,75.2,73.56,74.33,1278100,74.35,75.2,73.56,74.33,1278100,0.0,1.0
2012-06-08,76.15,76.33,72.7,73.8,1064700,76.15,76.33,72.7,73.8,1064700,0.0,1.0
2012-06-11,72.71,76.99,72.21,76.96,1172900,72.71,76.99,72.21,76.96,1172900,0.0,1.0
2012-06-12,72.67,74.28,69.93,73.8,1293900,72.67,74.28,69.93,73.8,1293900,0.0,1.0
2012-06-13,70.6,72.58,70.21,72.58,1310000,70.6,72.58,70.21,72.58,1310000,0.0,1.0
2012-06-14,71.69,72.73,70.14,71.0,1087200,71.69,72.73,70.14,71.0,1087200,0.0,1.0
2012-06-15,75.49,75.53,72.06,72.32,1301800,75.49,75.53,72.06,72.32,1301800,0.0,1.0
2012-06-18,72.93,75.2999,72.53,74.98,1240200,72.93,75.2999,72.53,74.98,1240200,0.0,1.0
2012-06-19,74.99,75.71,73.21,73.21,1152100,74.99,75.71,73.21,73.21,1152100,0.0,1.0
2012-06-20,76.59,76.66,74.19,75.19,1034100,76.59,76.66,74.19,75.19,1034100,0.0,1.0
2012-06-21,75.75,77.37,75.5,76.65,2510100,75.75,77.37,75.5,76.65,2510100,0.0,1.0
2012-06-22,77.38,77.6,75.6905,75.76,1130100,77.38,77.6,75.6905,75.76,1130100,0.0,1.0
2012-06-25,74.0,76.64,73.0,76.45,963000,74.0,76.64,73.0,76.45,963000,0.0,1.0
2012-06-26,74.66,76.18,74.25,74.38,1243300,74.66,76.18,74.25,74.38,1243300,0.0,1.0
2012-06-27,71.47,74.465,71.02,74.33,1384100,71.47,74.465,71.02,74.33,1384100,0.0,1.0
2012-06-28,71.15,72.73,69.5,71.12,1083700,71.15,72.73,69.5,71.12,1083700,0.0,1.0
2012-06-29,76.54,76.57,71.905,72.42,1282100,76.54,76.57,71.905,72.42,1282100,0.0,1.0
2012-07-02,74.88,77.5,74.65,76.61,1667200,74.88,77.5,74.65,76.61,1667200,0.0,1.0
2012-07-03,72.0,74.88,70.92,74.65,1556600,72.0,74.88,70.92,74.65,1556600,0.0,1.0
2012-07-05,70.73,72.1,69.31,71.67,1876600,70.73,72.1,69.31,71.67,1876600,0.0,1.0
2012-07-06,68.51,70.5,67.89,70.36,1184200,68.51,70.5,67.89,70.36,1184200,0.0,1.0
2012-07-09,67.72,68.75,66.7,68.72,1365200,67.72,68.75,66.7,68.72,1365200,0.0,1.0
2012-07-10,66.08,69.2,65.48,68.24,1250500,66.08,69.2,65.48,68.24,1250500,0.0,1.0
2012-07-11,65.13,66.07,64.34,65.99,1299100,65.13,66.07,64.34,65.99,1299100,0.0,1.0
2012-07-12,66.32,66.9,62.77,64.54,1603900,66.32,66.9,62.77,64.54,1603900,0.0,1.0
2012-07-13,67.98,68.5,65.7,66.01,1137400,67.98,68.5,65.7,66.01,1137400,0.0,1.0
2012-07-16,66.33,68.33,66.07,67.1,1048100,66.33,68.33,66.07,67.1,1048100,0.0,1.0
2012-07-17,66.66,67.72,65.71,66.86,858400,66.66,67.72,65.71,66.86,858400,0.0,1.0
2012-07-18,68.1,68.888,65.7,66.36,741400,68.1,68.888,65.7,66.36,741400,0.0,1.0
2012-07-19,72.15,72.98,67.95,68.41,1412400,72.15,72.98,67.95,68.41,1412400,0.0,1.0
2012-07-20,68.51,71.73,68.22,71.32,1226100,68.51,71.73,68.22,71.32,1226100,0.0,1.0
2012-07-23,68.33,68.52,64.0,66.73,1275800,68.33,68.52,64.0,66.73,1275800,0.0,1.0
2012-07-24,67.17,69.16,65.84,66.22,1730900,67.17,69.16,65.84,66.22,1730900,0.0,1.0
2012-07-25,67.23,68.17,66.66,67.19,900700,67.23,68.17,66.66,67.19,900700,0.0,1.0
2012-07-26,70.91,71.594,68.86,68.86,1279200,70.91,71.594,68.86,68.86,1279200,0.0,1.0
2012-07-27,76.78,77.21,71.77,71.86,1699700,76.78,77.21,71.77,71.86,1699700,0.0,1.0
2012-07-30,74.87,76.84,73.71,76.05,784400,74.87,76.84,73.71,76.05,784400,0.0,1.0
2012-07-31,71.69,74.13,71.5,72.2,1042400,71.69,74.13,71.5,72.2,1042400,0.0,1.0
2012-08-01,69.07,72.39,68.7,72.04,1271600,69.07,72.39,68.7,72.04,1271600,0.0,1.0
2012-08-02,66.52,69.0,66.38,68.13,1494900,66.52,69.0,66.38,68.13,1494900,0.0,1.0
2012-08-03,68.43,69.5,67.75,68.12,1521200,68.43,69.5,67.75,68.12,1521200,0.0,1.0
2012-08-06,69.79,70.38,67.306,68.61,1827200,69.79,70.38,67.306,68.61,1827200,0.0,1.0
2012-08-07,91.77,93.45,82.61,84.25,7017200,91.77,93.45,82.61,84.25,7017200,0.0,1.0
2012-08-08,87.41,89.52,86.09,89.2,2673600,87.41,89.52,86.09,89.2,2673600,0.0,1.0
2012-08-09,86.55,88.02,85.3,87.46,1236900,86.55,88.02,85.3,87.46,1236900,0.0,1.0
2012-08-10,86.47,87.05,85.45,86.66,737400,86.47,87.05,85.45,86.66,737400,0.0,1.0
2012-08-13,85.54,86.62,84.44,86.37,749400,85.54,86.62,84.44,86.37,749400,0.0,1.0
2012-08-14,84.56,88.0,84.02,86.81,1262100,84.56,88.0,84.02,86.81,1262100,0.0,1.0
2012-08-15,87.12,87.47,84.57,84.94,1597100,87.12,87.47,84.57,84.94,1597100,0.0,1.0
2012-08-16,87.79,89.17,86.94,87.41,1260300,87.79,89.17,86.94,87.41,1260300,0.0,1.0
2012-08-17,89.8,90.5,87.84,88.41,1594900,89.8,90.5,87.84,88.41,1594900,0.0,1.0
2012-08-20,88.39,89.71,87.35,89.59,1167400,88.39,89.71,87.35,89.59,1167400,0.0,1.0
2012-08-21,87.82,88.73,86.98,87.03,1454900,87.82,88.73,86.98,87.03,1454900,0.0,1.0
2012-08-22,88.01,89.2099,87.47,87.88,1161500,88.01,89.2099,87.47,87.88,1161500,0.0,1.0
2012-08-23,86.78,88.13,86.67,87.84,1037700,86.78,88.13,86.67,87.84,1037700,0.0,1.0
2012-08-24,87.84,88.08,86.152,86.97,991800,87.84,88.08,86.152,86.97,991800,0.0,1.0
2012-08-27,87.72,88.675,87.5,88.55,676600,87.72,88.675,87.5,88.55,676600,0.0,1.0
2012-08-28,87.24,90.06,87.09,88.35,1805100,87.24,90.06,87.09,88.35,1805100,0.0,1.0
2012-08-29,87.67,88.0,86.86,87.45,766700,87.67,88.0,86.86,87.45,766700,0.0,1.0
2012-08-30,85.53,87.19,85.14,86.82,485600,85.53,87.19,85.14,86.82,485600,0.0,1.0
2012-08-31,84.95,87.0,84.87,86.56,668500,84.95,87.0,84.87,86.56,668500,0.0,1.0
2012-09-04,84.05,85.34,83.33,84.84,610700,84.05,85.34,83.33,84.84,610700,0.0,1.0
2012-09-05,83.2,84.19,82.81,83.94,501500,83.2,84.19,82.81,83.94,501500,0.0,1.0
2012-09-06,85.43,86.38,83.58,83.58,866300,85.43,86.38,83.58,83.58,866300,0.0,1.0
2012-09-07,86.65,87.69,85.29,85.34,722300,86.65,87.69,85.29,85.34,722300,0.0,1.0
2012-09-10,85.87,86.87,85.63,85.84,1158000,85.87,86.87,85.63,85.84,1158000,0.0,1.0
2012-09-11,84.95,85.22,83.4,83.56,672600,84.95,85.22,83.4,83.56,672600,0.0,1.0
2012-09-12,84.06,86.68,83.52,85.41,1011200,84.06,86.68,83.52,85.41,1011200,0.0,1.0
2012-09-13,84.0,84.53,82.88,83.83,1355500,84.0,84.53,82.88,83.83,1355500,0.0,1.0
2012-09-14,93.6,93.69,84.25,84.25,2440600,93.6,93.69,84.25,84.25,2440600,0.0,1.0
2012-09-17,91.8,92.94,91.165,92.86,1162000,91.8,92.94,91.165,92.86,1162000,0.0,1.0
2012-09-18,90.2,91.66,89.01,91.36,735400,90.2,91.66,89.01,91.36,735400,0.0,1.0
2012-09-19,91.73,92.3,89.63,90.2,692400,91.73,92.3,89.63,90.2,692400,0.0,1.0
2012-09-20,88.8,90.7099,87.63,90.43,875700,88.8,90.7099,87.63,90.43,875700,0.0,1.0
2012-09-21,89.71,92.249,89.5,89.68,1663100,89.71,92.249,89.5,89.68,1663100,0.0,1.0
2012-09-24,87.91,89.17,87.08,88.67,638600,87.91,89.17,87.08,88.67,638600,0.0,1.0
2012-09-25,84.89,88.44,84.67,88.11,801900,84.89,88.44,84.67,88.11,801900,0.0,1.0
2012-09-26,84.13,85.73,82.91,85.29,616100,84.13,85.73,82.91,85.29,616100,0.0,1.0
2012-09-27,86.32,87.66,82.8,84.06,713700,86.32,87.66,82.8,84.06,713700,0.0,1.0
2012-09-28,84.7,85.87,83.86,85.56,693000,84.7,85.87,83.86,85.56,693000,0.0,1.0
2012-10-01,86.03,87.5383,84.2917,85.0,1170000,86.03,87.5383,84.2917,85.0,1170000,0.0,1.0
2012-10-02,86.57,87.96,85.52,86.38,594400,86.57,87.96,85.52,86.38,594400,0.0,1.0
2012-10-03,85.24,87.47,84.4501,86.97,615900,85.24,87.47,84.4501,86.97,615900,0.0,1.0
2012-10-04,87.98,88.21,85.49,85.49,683400,87.98,88.21,85.49,85.49,683400,0.0,1.0
2012-10-05,87.58,89.56,87.25,88.37,475600,87.58,89.56,87.25,88.37,475600,0.0,1.0
2012-10-08,86.66,88.58,86.4,87.15,331600,86.66,88.58,86.4,87.15,331600,0.0,1.0
2012-10-09,83.06,87.45,82.92,86.28,944000,83.06,87.45,82.92,86.28,944000,0.0,1.0
2012-10-10,82.41,84.58,81.9,83.44,696400,82.41,84.58,81.9,83.44,696400,0.0,1.0
2012-10-11,83.32,84.96,83.27,83.68,533200,83.32,84.96,83.27,83.68,533200,0.0,1.0
2012-10-12,82.73,84.43,82.05,83.17,340900,82.73,84.43,82.05,83.17,340900,0.0,1.0
2012-10-15,85.09,85.325,82.34,83.27,512100,85.09,85.325,82.34,83.27,512100,0.0,1.0
2012-10-16,91.31,92.76,87.46,87.6,2120200,91.31,92.76,87.46,87.6,2120200,0.0,1.0
2012-10-17,89.54,91.7411,89.2,91.0,625700,89.54,91.7411,89.2,91.0,625700,0.0,1.0
2012-10-18,88.75,90.0,87.5,89.14,661600,88.75,90.0,87.5,89.14,661600,0.0,1.0
2012-10-19,89.35,90.58,88.03,88.57,842000,89.35,90.58,88.03,88.57,842000,0.0,1.0
2012-10-22,89.38,90.99,88.53,89.6,612900,89.38,90.99,88.53,89.6,612900,0.0,1.0
2012-10-23,89.99,90.22,86.59,88.28,745600,89.99,90.22,86.59,88.28,745600,0.0,1.0
2012-10-24,87.65,90.94,87.4,90.3,642600,87.65,90.94,87.4,90.3,642600,0.0,1.0
2012-10-25,87.99,89.43,86.79,88.32,617800,87.99,89.43,86.79,88.32,617800,0.0,1.0
2012-10-26,87.24,88.53,86.11,88.01,512900,87.24,88.53,86.11,88.01,512900,0.0,1.0
2012-10-31,87.1,89.49,86.58,87.6,584800,87.1,89.49,86.58,87.6,584800,0.0,1.0
2012-11-01,93.88,94.24,87.81,87.94,1356500,93.88,94.24,87.81,87.94,1356500,0.0,1.0
2012-11-02,93.1,96.4,92.61,96.21,1297600,93.1,96.4,92.61,96.21,1297600,0.0,1.0
2012-11-05,94.1,95.98,93.01,93.25,1406700,94.1,95.98,93.01,93.25,1406700,0.0,1.0
2012-11-06,84.24,86.46,81.88,86.36,4841500,84.24,86.46,81.88,86.36,4841500,0.0,1.0
2012-11-07,83.9302,84.77,82.57,84.0,1443600,83.9302,84.77,82.57,84.0,1443600,0.0,1.0
2012-11-08,81.48,84.52,81.07,84.03,1047300,81.48,84.52,81.07,84.03,1047300,0.0,1.0
2012-11-09,80.72,82.7,80.0401,81.05,849200,80.72,82.7,80.0401,81.05,849200,0.0,1.0
2012-11-12,79.66,82.43,79.58,81.28,653000,79.66,82.43,79.58,81.28,653000,0.0,1.0
2012-11-13,80.513,82.445,78.75,79.43,713400,80.513,82.445,78.75,79.43,713400,0.0,1.0
2012-11-14,79.97,82.1,79.47,81.18,960300,79.97,82.1,79.47,81.18,960300,0.0,1.0
2012-11-15,81.99,82.14,78.8,80.12,1149200,81.99,82.14,78.8,80.12,1149200,0.0,1.0
2012-11-16,81.999,82.46,80.36,81.82,1137600,81.999,82.46,80.36,81.82,1137600,0.0,1.0
2012-11-19,84.04,84.83,82.99,83.15,539700,84.04,84.83,82.99,83.15,539700,0.0,1.0
2012-11-20,82.91,84.75,81.8,83.67,639100,82.91,84.75,81.8,83.67,639100,0.0,1.0
2012-11-21,83.55,84.27,82.56,83.09,348000,83.55,84.27,82.56,83.09,348000,0.0,1.0
2012-11-23,86.2,86.66,84.0,84.32,499800,86.2,86.66,84.0,84.32,499800,0.0,1.0
2012-11-26,85.51,86.4076,84.19,86.08,505700,85.51,86.4076,84.19,86.08,505700,0.0,1.0
2012-11-27,84.83,86.4,84.75,85.36,458600,84.83,86.4,84.75,85.36,458600,0.0,1.0
2012-11-28,86.94,87.12,84.18,85.17,604000,86.94,87.12,84.18,85.17,604000,0.0,1.0
2012-11-29,87.05,87.36,85.61,86.8,584700,87.05,87.36,85.61,86.8,584700,0.0,1.0
2012-11-30,86.44,87.75,86.15,86.73,586900,86.44,87.75,86.15,86.73,586900,0.0,1.0
2012-12-03,85.18,87.55,84.79,86.98,545700,85.18,87.55,84.79,86.98,545700,0.0,1.0
2012-12-04,86.17,86.31,83.71,85.39,732200,86.17,86.31,83.71,85.39,732200,0.0,1.0
2012-12-05,86.72,89.5,86.53,89.21,1255700,86.72,89.5,86.53,89.21,1255700,0.0,1.0
2012-12-06,89.31,89.49,86.12,87.03,840300,89.31,89.49,86.12,87.03,840300,0.0,1.0
2012-12-07,89.34,90.234,87.72,90.0,507600,89.34,90.234,87.72,90.0,507600,0.0,1.0
2012-12-10,88.51,89.97,88.13,89.32,531800,88.51,89.97,88.13,89.32,531800,0.0,1.0
2012-12-11,91.29,91.51,88.64,89.1,592300,91.29,91.51,88.64,89.1,592300,0.0,1.0
2012-12-12,90.45,92.231,90.39,90.81,649900,90.45,92.231,90.39,90.81,649900,0.0,1.0
2012-12-13,89.01,91.33,88.72,90.22,424500,89.01,91.33,88.72,90.22,424500,0.0,1.0
2012-12-14,90.67,91.3,88.99,88.99,436800,90.67,91.3,88.99,88.99,436800,0.0,1.0
2012-12-17,91.09,91.71,89.16,90.77,514200,91.09,91.71,89.16,90.77,514200,0.0,1.0
2012-12-18,94.23,94.78,91.175,91.26,787800,94.23,94.78,91.175,91.26,787800,0.0,1.0
2012-12-19,94.1,95.53,93.3,94.14,544700,94.1,95.53,93.3,94.14,544700,0.0,1.0
2012-12-20,93.98,94.1,91.11,94.1,861200,93.98,94.1,91.11,94.1,861200,0.0,1.0
2012-12-21,92.81,93.37,88.65,92.0,1007500,92.81,93.37,88.65,92.0,1007500,0.0,1.0
2012-12-24,92.41,93.0,91.83,92.57,260900,92.41,93.0,91.83,92.57,260900,0.0,1.0
2012-12-26,89.33,93.19,89.07,93.08,552000,89.33,93.19,89.07,93.08,552000,0.0,1.0
2012-12-27,90.75,91.1,88.5,89.3,626100,90.75,91.1,88.5,89.3,626100,0.0,1.0
2012-12-28,89.31,90.62,89.3,90.1,437100,89.31,90.62,89.3,90.1,437100,0.0,1.0
2012-12-31,93.1,93.21,88.65,89.14,485900,93.1,93.21,88.65,89.14,485900,0.0,1.0
2013-01-02,94.04,95.7,92.0,95.66,801900,94.04,95.7,92.0,95.66,801900,0.0,1.0
2013-01-03,95.04,97.62,94.32,94.61,1070600,95.04,97.62,94.32,94.61,1070600,0.0,1.0
2013-01-04,97.12,97.3,95.1,95.34,649700,97.12,97.3,95.1,95.34,649700,0.0,1.0
2013-01-07,95.85,97.54,94.42,97.11,660000,95.85,97.54,94.42,97.11,660000,0.0,1.0
2013-01-08,98.38,99.08,95.9974,96.35,896500,98.38,99.08,95.9974,96.35,896500,0.0,1.0
2013-01-09,99.45,99.51,97.99,98.35,641600,99.45,99.51,97.99,98.35,641600,0.0,1.0
2013-01-10,100.99,101.0371,98.02,98.38,869600,100.99,101.0371,98.02,98.38,869600,0.0,1.0
2013-01-11,100.79,101.8699,99.44,100.43,529800,100.79,101.8699,99.44,100.43,529800,0.0,1.0
2013-01-14,101.47,101.77,99.8027,100.55,408500,101.47,101.77,99.8027,100.55,408500,0.0,1.0
2013-01-15,103.62,103.85,99.42,100.66,669400,103.62,103.85,99.42,100.66,669400,0.0,1.0
2013-01-16,104.84,105.57,102.13,103.45,859500,104.84,105.57,102.13,103.45,859500,0.0,1.0
2013-01-17,104.97,106.44,103.42,105.43,735100,104.97,106.44,103.42,105.43,735100,0.0,1.0
2013-01-18,105.0,105.11,103.39,104.7,650700,105.0,105.11,103.39,104.7,650700,0.0,1.0
2013-01-22,105.948,106.49,103.94,106.08,627900,105.948,106.49,103.94,106.08,627900,0.0,1.0
2013-01-23,103.49,104.77,101.6101,103.89,889700,103.49,104.77,101.6101,103.89,889700,0.0,1.0
2013-01-24,106.37,106.99,103.73,103.74,675000,106.37,106.99,103.73,103.74,675000,0.0,1.0
2013-01-25,107.46,107.49,105.63,107.0,640200,107.46,107.49,105.63,107.0,640200,0.0,1.0
2013-01-28,106.18,107.85,104.69,107.59,462200,106.18,107.85,104.69,107.59,462200,0.0,1.0
2013-01-29,106.69,107.01,104.75,106.3,354900,106.69,107.01,104.75,106.3,354900,0.0,1.0
2013-01-30,104.11,104.7,103.36,103.75,1098900,104.11,104.7,103.36,103.75,1098900,0.0,1.0
2013-01-31,105.58,106.41,104.16,104.16,488700,105.58,106.41,104.16,104.16,488700,0.0,1.0
2013-02-01,103.98,106.95,103.8,106.68,798000,103.98,106.95,103.8,106.68,798000,0.0,1.0
2013-02-04,101.87,105.56,101.74,103.5,1077200,101.87,105.56,101.74,103.5,1077200,0.0,1.0
2013-02-05,103.36,104.18,95.44,102.1,2323600,103.36,104.18,95.44,102.1,2323600,0.0,1.0
2013-02-06,104.63,105.06,102.01,102.95,536400,104.63,105.06,102.01,102.95,536400,0.0,1.0
2013-02-07,105.78,105.99,102.9,104.77,718600,105.78,105.99,102.9,104.77,718600,0.0,1.0
2013-02-08,103.9,106.44,103.36,105.99,1125000,103.9,106.44,103.36,105.99,1125000,0.0,1.0
2013-02-11,107.46,107.64,102.49,103.13,1657500,107.46,107.64,102.49,103.13,1657500,0.0,1.0
2013-02-12,110.65,115.19,110.26,111.52,3752500,110.65,115.19,110.26,111.52,3752500,0.0,1.0
2013-02-13,105.21,109.15,103.745,107.52,2445000,105.21,109.15,103.745,107.52,2445000,0.0,1.0
2013-02-14,104.4,105.1799,103.11,104.53,1234900,104.4,105.1799,103.11,104.53,1234900,0.0,1.0
2013-02-15,104.86,106.82,103.7001,103.96,1212400,104.86,106.82,103.7001,103.96,1212400,0.0,1.0
2013-02-19,104.95,106.32,103.35,105.25,533300,104.95,106.32,103.35,105.25,533300,0.0,1.0
2013-02-20,102.76,105.7,102.53,105.16,573100,102.76,105.7,102.53,105.16,573100,0.0,1.0
2013-02-21,100.38,102.75,99.42,102.59,731100,100.38,102.75,99.42,102.59,731100,0.0,1.0
2013-02-22,101.14,101.62,100.07,101.01,502500,101.14,101.62,100.07,101.01,502500,0.0,1.0
2013-02-25,98.65,103.26,98.59,101.9,514800,98.65,103.26,98.59,101.9,514800,0.0,1.0
2013-02-26,100.31,100.69,98.1,99.21,757900,100.31,100.69,98.1,99.21,757900,0.0,1.0
2013-02-27,101.99,103.0,100.05,100.29,553900,101.99,103.0,100.05,100.29,553900,0.0,1.0
2013-02-28,102.77,103.59,101.73,101.83,565500,102.77,103.59,101.73,101.83,565500,0.0,1.0
2013-03-01,103.42,104.74,101.72,102.31,810600,103.42,104.74,101.72,102.31,810600,0.0,1.0
2013-03-04,103.47,104.21,102.52,103.28,509900,103.47,104.21,102.52,103.28,509900,0.0,1.0
2013-03-05,105.4,105.77,103.51,104.39,603500,105.4,105.77,103.51,104.39,603500,0.0,1.0
2013-03-06,104.17,106.62,103.57,105.88,656600,104.17,106.62,103.57,105.88,656600,0.0,1.0
2013-03-07,103.61,105.99,103.49,104.53,842000,103.61,105.99,103.49,104.53,842000,0.0,1.0
2013-03-08,103.42,104.79,102.064,104.25,606000,103.42,104.79,102.064,104.25,606000,0.0,1.0
2013-03-11,104.11,104.28,101.87,103.1,688600,104.11,104.28,101.87,103.1,688600,0.0,1.0
2013-03-12,103.72,104.14,102.81,103.67,350100,103.72,104.14,102.81,103.67,350100,0.0,1.0
2013-03-13,106.15,106.39,103.71,103.99,610000,106.15,106.39,103.71,103.99,610000,0.0,1.0
2013-03-14,107.0,107.73,106.19,106.2,569300,107.0,107.73,106.19,106.2,569300,0.0,1.0
2013-03-15,104.97,107.85,104.94,106.36,962400,104.97,107.85,104.94,106.36,962400,0.0,1.0
2013-03-18,101.91,104.0,101.61,104.0,673400,101.91,104.0,101.61,104.0,673400,0.0,1.0
2013-03-19,98.61,102.012,98.02,101.54,1306200,98.61,102.012,98.02,101.54,1306200,0.0,1.0
2013-03-20,99.02,100.09,98.25,99.17,931300,99.02,100.09,98.25,99.17,931300,0.0,1.0
2013-03-21,96.03,98.53,95.67,98.4,887400,96.03,98.53,95.67,98.4,887400,0.0,1.0
2013-03-22,95.49,97.08,95.12,96.24,794700,95.49,97.08,95.12,96.24,794700,0.0,1.0
2013-03-25,95.63,97.26,94.88,96.51,793300,95.63,97.26,94.88,96.51,793300,0.0,1.0
2013-03-26,95.46,96.2399,94.35,96.17,838800,95.46,96.2399,94.35,96.17,838800,0.0,1.0
2013-03-27,94.96,95.14,92.55,94.69,619600,94.96,95.14,92.55,94.69,619600,0.0,1.0
2013-03-28,96.6,96.75,93.51,94.46,678200,96.6,96.75,93.51,94.46,678200,0.0,1.0
2013-04-01,93.83,97.23,93.5,96.63,563800,93.83,97.23,93.5,96.63,563800,0.0,1.0
2013-04-02,93.49,96.0,93.43,94.16,543300,93.49,96.0,93.43,94.16,543300,0.0,1.0
2013-04-03,91.42,94.16,90.94,93.65,1389000,91.42,94.16,90.94,93.65,1389000,0.0,1.0
2013-04-04,92.81,92.96,90.65,91.54,1092100,92.81,92.96,90.65,91.54,1092100,0.0,1.0
2013-04-05,93.05,93.26,89.5,91.08,850600,93.05,93.26,89.5,91.08,850600,0.0,1.0
2013-04-08,94.03,94.28,92.44,93.1,731800,94.03,94.28,92.44,93.1,731800,0.0,1.0
2013-04-09,96.26,96.91,94.15,94.23,1167600,96.26,96.91,94.15,94.23,1167600,0.0,1.0
2013-04-10,97.78,98.06,96.3575,96.37,711400,97.78,98.06,96.3575,96.37,711400,0.0,1.0
2013-04-11,98.73,99.5,97.45,98.06,792500,98.73,99.5,97.45,98.06,792500,0.0,1.0
2013-04-12,98.07,98.5,96.88,98.5,666100,98.07,98.5,96.88,98.5,666100,0.0,1.0
2013-04-15,94.24,97.619,94.19,97.38,1085000,94.24,97.619,94.19,97.38,1085000,0.0,1.0
2013-04-16,95.16,95.45,93.61,94.91,579800,95.16,95.45,93.61,94.91,579800,0.0,1.0
2013-04-17,92.1,94.34,91.08,94.05,680200,92.1,94.34,91.08,94.05,680200,0.0,1.0
2013-04-18,91.87,93.15,91.1,92.5,504600,91.87,93.15,91.1,92.5,504600,0.0,1.0
2013-04-19,94.29,94.73,91.55,91.73,747300,94.29,94.73,91.55,91.73,747300,0.0,1.0
2013-04-22,92.91,94.59,92.78,94.28,554000,92.91,94.59,92.78,94.28,554000,0.0,1.0
2013-04-23,92.8,94.83,92.44,94.02,836000,92.8,94.83,92.44,94.02,836000,0.0,1.0
2013-04-24,93.59,93.9,92.86,93.04,885600,93.59,93.9,92.86,93.04,885600,0.0,1.0
2013-04-25,94.89,95.68,93.54,94.31,982300,94.89,95.68,93.54,94.31,982300,0.0,1.0
2013-04-26,95.49,95.84,94.36,95.13,828100,95.49,95.84,94.36,95.13,828100,0.0,1.0
2013-04-29,95.29,96.016,94.61,95.5,556200,95.29,96.016,94.61,95.5,556200,0.0,1.0
2013-04-30,98.12,98.18,95.83,95.93,1325900,98.12,98.18,95.83,95.93,1325900,0.0,1.0
2013-05-01,94.96,97.84,94.45,97.44,739800,94.96,97.84,94.45,97.44,739800,0.0,1.0
2013-05-02,96.5,96.69,95.07,95.07,512600,96.5,96.69,95.07,95.07,512600,0.0,1.0
2013-05-03,98.26,99.42,98.05,98.15,857100,98.26,99.42,98.05,98.15,857100,0.0,1.0
2013-05-06,98.96,99.5,97.75,98.06,1140100,98.96,99.5,97.75,98.06,1140100,0.0,1.0
2013-05-07,107.88,109.0,105.5,107.0,2870000,107.88,109.0,105.5,107.0,2870000,0.0,1.0
2013-05-08,109.5,110.44,107.46,107.73,872900,109.5,110.44,107.46,107.73,872900,0.0,1.0
2013-05-09,108.07,109.03,107.36,107.67,987400,108.07,109.03,107.36,107.67,987400,0.0,1.0
2013-05-10,109.31,109.31,107.96,108.32,498400,109.31,109.31,107.96,108.32,498400,0.0,1.0
2013-05-13,108.0,109.81,107.61,109.07,630800,108.0,109.81,107.61,109.07,630800,0.0,1.0
2013-05-14,109.0,109.0,107.06,107.66,564000,109.0,109.0,107.06,107.66,564000,0.0,1.0
2013-05-15,109.67,110.15,108.31,108.49,593900,109.67,110.15,108.31,108.49,593900,0.0,1.0
2013-05-16,107.09,110.049,106.82,109.18,653800,107.09,110.049,106.82,109.18,653800,0.0,1.0
2013-05-17,108.56,109.12,107.82,108.17,592600,108.56,109.12,107.82,108.17,592600,0.0,1.0
2013-05-20,107.68,108.979,107.1,108.45,288400,107.68,108.979,107.1,108.45,288400,0.0,1.0
2013-05-21,108.16,108.61,107.27,107.67,344400,108.16,108.61,107.27,107.67,344400,0.0,1.0
2013-05-22,104.44,108.85,104.0,108.6,814000,104.44,108.85,104.0,108.6,814000,0.0,1.0
2013-05-23,105.33,106.38,102.22,103.4,577000,105.33,106.38,102.22,103.4,577000,0.0,1.0
2013-05-24,104.3,104.76,102.84,104.38,309700,104.3,104.76,102.84,104.38,309700,0.0,1.0
2013-05-28,106.07,108.21,105.86,105.86,561100,106.07,108.21,105.86,105.86,561100,0.0,1.0
2013-05-29,105.01,106.56,104.6,105.79,528700,105.01,106.56,104.6,105.79,528700,0.0,1.0
2013-05-30,106.25,107.42,104.74,105.05,547500,106.25,107.42,104.74,105.05,547500,0.0,1.0
2013-05-31,106.2,108.02,105.57,106.0,684000,106.2,108.02,105.57,106.0,684000,0.0,1.0
2013-06-03,104.86,106.7,103.75,105.93,861300,104.86,106.7,103.75,105.93,861300,0.0,1.0
2013-06-04,104.85,106.405,103.8,105.27,615300,104.85,106.405,103.8,105.27,615300,0.0,1.0
2013-06-05,102.13,105.1,101.77,104.52,893100,102.13,105.1,101.77,104.52,893100,0.0,1.0
2013-06-06,104.38,104.5,101.54,102.44,944000,104.38,104.5,101.54,102.44,944000,0.0,1.0
2013-06-07,105.808,107.99,105.61,105.74,701700,105.808,107.99,105.61,105.74,701700,0.0,1.0
2013-06-10,104.99,106.03,104.32,106.03,591300,104.99,106.03,104.32,106.03,591300,0.0,1.0
2013-06-11,102.43,104.99,102.36,103.6,532800,102.43,104.99,102.36,103.6,532800,0.0,1.0
2013-06-12,100.99,104.22,100.6,103.58,766400,100.99,104.22,100.6,103.58,766400,0.0,1.0
2013-06-13,104.57,104.8,101.64,102.8,817200,104.57,104.8,101.64,102.8,817200,0.0,1.0
2013-06-14,104.42,105.29,103.31,104.11,650800,104.42,105.29,103.31,104.11,650800,0.0,1.0
2013-06-17,105.61,106.91,105.14,105.38,620600,105.61,106.91,105.14,105.38,620600,0.0,1.0
2013-06-18,107.51,108.07,105.06,105.97,776700,107.51,108.07,105.06,105.97,776700,0.0,1.0
2013-06-19,106.9,108.49,106.89,107.29,552500,106.9,108.49,106.89,107.29,552500,0.0,1.0
2013-06-20,102.28,105.865,102.21,104.66,874900,102.28,105.865,102.21,104.66,874900,0.0,1.0
2013-06-21,100.12,104.1999,99.09,102.94,1667600,100.12,104.1999,99.09,102.94,1667600,0.0,1.0
2013-06-24,97.96,99.38,97.02,98.87,666400,97.96,99.38,97.02,98.87,666400,0.0,1.0
2013-06-25,100.27,100.73,98.23,99.03,650300,100.27,100.73,98.23,99.03,650300,0.0,1.0
2013-06-26,101.05,102.59,100.31,101.33,430700,101.05,102.59,100.31,101.33,430700,0.0,1.0
2013-06-27,103.65,103.8,101.95,101.95,550700,103.65,103.8,101.95,101.95,550700,0.0,1.0
2013-06-28,103.31,104.37,102.71,102.71,741700,103.31,104.37,102.71,102.71,741700,0.0,1.0
2013-07-01,105.08,105.48,103.17,103.52,716300,105.08,105.48,103.17,103.52,716300,0.0,1.0
2013-07-02,106.05,107.04,104.63,104.63,805200,106.05,107.04,104.63,104.63,805200,0.0,1.0
2013-07-03,105.24,106.33,104.72,104.78,374400,105.24,106.33,104.72,104.78,374400,0.0,1.0
2013-07-05,106.82,107.53,105.09,105.99,469400,106.82,107.53,105.09,105.99,469400,0.0,1.0
2013-07-08,106.76,108.0,106.24,107.05,536800,106.76,108.0,106.24,107.05,536800,0.0,1.0
2013-07-09,109.07,109.27,107.59,107.93,578600,109.07,109.27,107.59,107.93,578600,0.0,1.0
2013-07-10,108.92,109.39,107.67,109.06,477200,108.92,109.39,107.67,109.06,477200,0.0,1.0
2013-07-11,111.28,111.6,109.75,110.02,668300,111.28,111.6,109.75,110.02,668300,0.0,1.0
2013-07-12,109.51,111.9399,108.46,111.01,1040400,109.51,111.9399,108.46,111.01,1040400,0.0,1.0
2013-07-15,108.07,110.16,106.14,109.52,540300,108.07,110.16,106.14,109.52,540300,0.0,1.0
2013-07-16,108.23,109.36,107.33,108.92,676900,108.23,109.36,107.33,108.92,676900,0.0,1.0
2013-07-17,107.66,109.38,107.26,108.4,318700,107.66,109.38,107.26,108.4,318700,0.0,1.0
2013-07-18,110.39,111.63,108.13,108.13,730300,110.39,111.63,108.13,108.13,730300,0.0,1.0
2013-07-19,111.79,112.23,108.55,110.72,641300,111.79,112.23,108.55,110.72,641300,0.0,1.0
2013-07-22,112.89,113.84,111.925,113.38,703600,112.89,113.84,111.925,113.38,703600,0.0,1.0
2013-07-23,112.92,113.95,112.7305,113.6,436600,112.92,113.95,112.7305,113.6,436600,0.0,1.0
2013-07-24,112.12,114.14,111.6,113.73,356000,112.12,114.14,111.6,113.73,356000,0.0,1.0
2013-07-25,113.26,113.69,110.91,111.55,587500,113.26,113.69,110.91,111.55,587500,0.0,1.0
2013-07-26,112.54,113.35,111.52,112.1,426400,112.54,113.35,111.52,112.1,426400,0.0,1.0
2013-07-29,111.61,112.99,110.13,111.91,342100,111.61,112.99,110.13,111.91,342100,0.0,1.0
2013-07-30,111.96,112.29,110.6,111.98,618200,111.96,112.29,110.6,111.98,618200,0.0,1.0
2013-07-31,109.9,113.15,109.75,112.95,818500,109.9,113.15,109.75,112.95,818500,0.0,1.0
2013-08-01,114.09,115.0,110.99,110.99,1006000,114.09,115.0,110.99,110.99,1006000,0.0,1.0
2013-08-02,114.32,114.89,112.67,113.94,641400,114.32,114.89,112.67,113.94,641400,0.0,1.0
2013-08-05,107.42,111.48,107.11,110.7,2342400,107.42,111.48,107.11,110.7,2342400,0.0,1.0
2013-08-06,126.549,129.25,121.4,123.0,5193600,126.549,129.25,121.4,123.0,5193600,0.0,1.0
2013-08-07,121.14,125.42,120.51,124.13,1653200,121.14,125.42,120.51,124.13,1653200,0.0,1.0
2013-08-08,121.53,123.18,120.2,121.25,910800,121.53,123.18,120.2,121.25,910800,0.0,1.0
2013-08-09,120.6,122.05,119.29,121.32,558200,120.6,122.05,119.29,121.32,558200,0.0,1.0
2013-08-12,120.19,122.16,119.38,119.44,600000,120.19,122.16,119.38,119.44,600000,0.0,1.0
2013-08-13,122.66,122.81,118.95,120.24,711800,122.66,122.81,118.95,120.24,711800,0.0,1.0
2013-08-14,120.9,123.06,120.64,122.08,634100,120.9,123.06,120.64,122.08,634100,0.0,1.0
2013-08-15,118.51,120.38,117.6,120.19,753200,118.51,120.38,117.6,120.19,753200,0.0,1.0
2013-08-16,117.16,118.43,116.72,118.41,584300,117.16,118.43,116.72,118.41,584300,0.0,1.0
2013-08-19,115.04,117.82,114.65,117.48,1019500,115.04,117.82,114.65,117.48,1019500,0.0,1.0
2013-08-20,116.47,117.54,115.26,115.64,608000,116.47,117.54,115.26,115.64,608000,0.0,1.0
2013-08-21,116.29,117.78,115.85,116.0,534900,116.29,117.78,115.85,116.0,534900,0.0,1.0
2013-08-22,117.82,118.6,116.66,116.66,259300,117.82,118.6,116.66,116.66,259300,0.0,1.0
2013-08-23,117.15,118.95,115.34,118.0,452500,117.15,118.95,115.34,118.0,452500,0.0,1.0
2013-08-26,116.06,118.03,115.9,117.42,359600,116.06,118.03,115.9,117.42,359600,0.0,1.0
2013-08-27,113.98,116.77,113.312,115.28,779100,113.98,116.77,113.312,115.28,779100,0.0,1.0
2013-08-28,114.77,115.46,112.98,114.16,509000,114.77,115.46,112.98,114.16,509000,0.0,1.0
2013-08-29,115.98,117.27,114.49,114.49,481400,115.98,117.27,114.49,114.49,481400,0.0,1.0
2013-08-30,116.14,117.4,115.79,115.99,578600,116.14,117.4,115.79,115.99,578600,0.0,1.0
2013-09-03,114.18,117.99,113.69,117.56,945600,114.18,117.99,113.69,117.56,945600,0.0,1.0
2013-09-04,115.85,116.8,113.9,114.37,513800,115.85,116.8,113.9,114.37,513800,0.0,1.0
2013-09-05,114.5,115.7499,112.81,115.56,962200,114.5,115.7499,112.81,115.56,962200,0.0,1.0
2013-09-06,112.25,115.49,112.04,114.6,788100,112.25,115.49,112.04,114.6,788100,0.0,1.0
2013-09-09,113.38,113.5,111.55,112.02,930700,113.38,113.5,111.55,112.02,930700,0.0,1.0
2013-09-10,115.29,115.42,112.84,114.54,928600,115.29,115.42,112.84,114.54,928600,0.0,1.0
2013-09-11,116.08,117.0,115.05,115.34,765200,116.08,117.0,115.05,115.34,765200,0.0,1.0
2013-09-12,116.2,117.0,114.74,115.61,579300,116.2,117.0,114.74,115.61,579300,0.0,1.0
2013-09-13,116.21,116.99,114.95,116.565,444900,116.21,116.99,114.95,116.565,444900,0.0,1.0
2013-09-16,115.02,117.98,114.9,117.25,642100,115.02,117.98,114.9,117.25,642100,0.0,1.0
2013-09-17,114.81,115.85,114.41,115.0,548600,114.81,115.85,114.41,115.0,548600,0.0,1.0
2013-09-18,116.27,116.61,113.164,114.33,799100,116.27,116.61,113.164,114.33,799100,0.0,1.0
2013-09-19,118.48,119.37,116.73,117.0,760400,118.48,119.37,116.73,117.0,760400,0.0,1.0
2013-09-20,118.59,119.16,117.5,118.85,1323500,118.59,119.16,117.5,118.85,1323500,0.0,1.0
2013-09-23,117.5,118.6,116.1,118.08,574200,117.5,118.6,116.1,118.08,574200,0.0,1.0
2013-09-24,118.0,118.8199,117.49,117.49,590700,118.0,118.8199,117.49,117.49,590700,0.0,1.0
2013-09-25,116.24,117.97,115.93,117.0,504400,116.24,117.97,115.93,117.0,504400,0.0,1.0
2013-09-26,116.12,117.435,115.73,116.44,338500,116.12,117.435,115.73,116.44,338500,0.0,1.0
2013-09-27,116.46,117.715,115.31,116.0,541300,116.46,117.715,115.31,116.0,541300,0.0,1.0
2013-09-30,116.24,116.3,114.77,115.49,435600,116.24,116.3,114.77,115.49,435600,0.0,1.0
2013-10-01,117.27,118.12,116.26,116.26,564100,117.27,118.12,116.26,116.26,564100,0.0,1.0
2013-10-02,119.35,119.41,116.25,117.0,678900,119.35,119.41,116.25,117.0,678900,0.0,1.0
2013-10-03,117.87,119.64,116.0,118.78,632400,117.87,119.64,116.0,118.78,632400,0.0,1.0
2013-10-04,119.89,120.28,117.42,117.55,539200,119.89,120.28,117.42,117.55,539200,0.0,1.0
2013-10-07,118.71,120.395,118.3901,118.45,585900,118.71,120.395,118.3901,118.45,585900,0.0,1.0
2013-10-08,115.69,120.06,114.82,118.85,623500,115.69,120.06,114.82,118.85,623500,0.0,1.0
2013-10-09,115.21,116.24,113.14,115.86,667700,115.21,116.24,113.14,115.86,667700,0.0,1.0
2013-10-10,119.38,119.51,116.4275,117.01,652600,119.38,119.51,116.4275,117.01,652600,0.0,1.0
2013-10-11,118.89,119.48,118.02,118.68,538000,118.89,119.48,118.02,118.68,538000,0.0,1.0
2013-10-14,120.25,120.46,117.58,118.17,417300,120.25,120.46,117.58,118.17,417300,0.0,1.0
2013-10-15,116.82,120.45,116.23,120.13,522300,116.82,120.45,116.23,120.13,522300,0.0,1.0
2013-10-16,119.4,119.66,116.86,117.9,645300,119.4,119.66,116.86,117.9,645300,0.0,1.0
2013-10-17,119.11,120.64,118.15,118.15,555300,119.11,120.64,118.15,118.15,555300,0.0,1.0
2013-10-18,121.75,121.78,119.36,119.62,419400,121.75,121.78,119.36,119.62,419400,0.0,1.0
2013-10-21,121.14,122.68,120.34,122.29,370800,121.14,122.68,120.34,122.29,370800,0.0,1.0
2013-10-22,124.21,124.99,121.88,121.92,854000,124.21,124.99,121.88,121.92,854000,0.0,1.0
2013-10-23,125.79,127.58,125.15,125.97,912300,125.79,127.58,125.15,125.97,912300,0.0,1.0
2013-10-24,126.58,128.28,125.76,125.96,800800,126.58,128.28,125.76,125.96,800800,0.0,1.0
2013-10-25,126.25,127.3,125.21,127.15,487200,126.25,127.3,125.21,127.15,487200,0.0,1.0
2013-10-28,125.73,126.37,124.72,126.37,458500,125.73,126.37,124.72,126.37,458500,0.0,1.0
2013-10-29,127.81,127.83,125.36,125.7,441900,127.81,127.83,125.36,125.7,441900,0.0,1.0
2013-10-30,127.24,128.914,126.82,128.07,691300,127.24,128.914,126.82,128.07,691300,0.0,1.0
2013-10-31,126.94,128.4705,125.57,126.9,683800,126.94,128.4705,125.57,126.9,683800,0.0,1.0
2013-11-01,128.66,128.77,126.38,127.45,1024000,128.66,128.77,126.38,127.45,1024000,0.0,1.0
2013-11-04,130.2,131.15,128.265,128.77,871400,130.2,131.15,128.265,128.77,871400,0.0,1.0
2013-11-05,134.02,134.35,130.0,131.3,1983300,134.02,134.35,130.0,131.3,1983300,0.0,1.0
2013-11-06,128.46,134.99,126.42,132.12,1953100,128.46,134.99,126.42,132.12,1953100,0.0,1.0
2013-11-07,125.57,129.17,124.69,129.17,919100,125.57,129.17,124.69,129.17,919100,0.0,1.0
2013-11-08,127.91,128.4,124.72,125.15,685200,127.91,128.4,124.72,125.15,685200,0.0,1.0
2013-11-11,127.32,128.8883,126.01,127.35,420000,127.32,128.8883,126.01,127.35,420000,0.0,1.0
2013-11-12,126.08,127.38,125.43,127.2,759600,126.08,127.38,125.43,127.2,759600,0.0,1.0
2013-11-13,129.14,129.15,125.705,126.0,1037300,129.14,129.15,125.705,126.0,1037300,0.0,1.0
2013-11-14,128.92,129.678,127.88,129.61,596200,128.92,129.678,127.88,129.61,596200,0.0,1.0
2013-11-15,129.56,129.79,128.138,129.61,642700,129.56,129.79,128.138,129.61,642700,0.0,1.0
2013-11-18,128.41,129.63,127.72,128.85,604700,128.41,129.63,127.72,128.85,604700,0.0,1.0
2013-11-19,127.48,129.63,127.41,127.85,888800,127.48,129.63,127.41,127.85,888800,0.0,1.0
2013-11-20,125.76,129.19,125.11,128.05,430500,125.76,129.19,125.11,128.05,430500,0.0,1.0
2013-11-21,127.29,127.54,126.16,126.93,377700,127.29,127.54,126.16,126.93,377700,0.0,1.0
2013-11-22,126.26,128.31,125.3,128.31,441500,126.26,128.31,125.3,128.31,441500,0.0,1.0
2013-11-25,125.47,127.76,124.66,126.77,446600,125.47,127.76,124.66,126.77,446600,0.0,1.0
2013-11-26,126.99,127.8,126.1,126.1,654200,126.99,127.8,126.1,126.1,654200,0.0,1.0
2013-11-27,126.25,127.61,125.64,127.54,345300,126.25,127.61,125.64,127.54,345300,0.0,1.0
2013-11-29,127.27,127.89,125.86,126.87,256700,127.27,127.89,125.86,126.87,256700,0.0,1.0
2013-12-02,125.14,127.25,124.86,126.5,536400,125.14,127.25,124.86,126.5,536400,0.0,1.0
2013-12-03,124.47,125.43,123.34,124.43,643000,124.47,125.43,123.34,124.43,643000,0.0,1.0
2013-12-04,122.84,125.35,120.88,123.33,788100,122.84,125.35,120.88,123.33,788100,0.0,1.0
2013-12-05,124.06,124.43,121.658,122.4,834600,124.06,124.43,121.658,122.4,834600,0.0,1.0
2013-12-06,123.38,126.21,123.08,125.79,836800,123.38,126.21,123.08,125.79,836800,0.0,1.0
2013-12-09,122.3,124.38,121.97,124.09,755700,122.3,124.38,121.97,124.09,755700,0.0,1.0
2013-12-10,123.19,124.16,120.45,121.67,608500,123.19,124.16,120.45,121.67,608500,0.0,1.0
2013-12-11,121.19,123.82,120.98,122.99,552000,121.19,123.82,120.98,122.99,552000,0.0,1.0
2013-12-12,120.55,122.74,118.19,118.19,748400,120.55,122.74,118.19,118.19,748400,0.0,1.0
2013-12-13,121.61,122.37,121.04,121.46,627900,121.61,122.37,121.04,121.46,627900,0.0,1.0
2013-12-16,121.18,123.9,120.61,122.16,564300,121.18,123.9,120.61,122.16,564300,0.0,1.0
2013-12-17,120.72,121.35,119.35,120.91,697500,120.72,121.35,119.35,120.91,697500,0.0,1.0
2013-12-18,120.49,121.43,117.8701,120.9,1129100,120.49,121.43,117.8701,120.9,1129100,0.0,1.0
2013-12-19,118.81,120.65,118.61,120.19,774600,118.81,120.65,118.61,120.19,774600,0.0,1.0
2013-12-20,118.85,119.22,117.5,119.17,4447100,118.85,119.22,117.5,119.17,4447100,0.0,1.0
2013-12-23,119.93,121.37,119.335,120.47,873000,119.93,121.37,119.335,120.47,873000,0.0,1.0
2013-12-24,120.02,120.68,119.6,119.64,425400,120.02,120.68,119.6,119.64,425400,0.0,1.0
2013-12-26,121.59,122.27,120.32,120.36,1203600,121.59,122.27,120.32,120.36,1203600,0.0,1.0
2013-12-27,120.12,121.95,119.355,120.72,883000,120.12,121.95,119.355,120.72,883000,0.0,1.0
2013-12-30,120.3,122.38,119.38,120.46,784900,120.3,122.38,119.38,120.46,784900,0.0,1.0
2013-12-31,119.94,120.74,119.51,120.74,388300,119.94,120.74,119.51,120.74,388300,0.0,1.0
2014-01-02,118.37,119.94,116.625,116.625,713100,118.37,119.94,116.625,116.625,713100,0.0,1.0
2014-01-03,121.22,121.515,118.532,118.84,1060500,121.22,121.515,118.532,118.84,1060500,0.0,1.0
2014-01-06,120.02,121.99,119.89,121.42,932900,120.02,121.99,119.89,121.42,932900,0.0,1.0
2014-01-07,119.91,121.03,119.03,120.38,871600,119.91,121.03,119.03,120.38,871600,0.0,1.0
2014-01-08,118.11,119.9375,117.84,119.29,1016500,118.11,119.9375,117.84,119.29,1016500,0.0,1.0
2014-01-09,119.32,120.0,117.04,118.1,1228300,119.32,120.0,117.04,118.1,1228300,0.0,1.0
2014-01-10,118.01,119.21,116.67,116.96,2688700,118.01,119.21,116.67,116.96,2688700,0.0,1.0
2014-01-13,114.58,120.487,114.49,118.83,2004000,114.58,120.487,114.49,118.83,2004000,0.0,1.0
2014-01-14,117.42,118.88,115.86,116.0,1276900,117.42,118.88,115.86,116.0,1276900,0.0,1.0
2014-01-15,117.5,118.58,116.17,117.63,757200,117.5,118.58,116.17,117.63,757200,0.0,1.0
2014-01-16,116.06,117.31,113.89,116.8,963100,116.06,117.31,113.89,116.8,963100,0.0,1.0
2014-01-17,115.09,117.3,114.9,116.29,572000,115.09,117.3,114.9,116.29,572000,0.0,1.0
2014-01-21,115.43,116.97,114.02,116.36,602300,115.43,116.97,114.02,116.36,602300,0.0,1.0
2014-01-22,115.42,115.86,114.17,115.48,663600,115.42,115.86,114.17,115.48,663600,0.0,1.0
2014-01-23,113.62,115.7,112.73,113.79,751500,113.62,115.7,112.73,113.79,751500,0.0,1.0
2014-01-24,113.28,114.2,112.2,113.07,1176300,113.28,114.2,112.2,113.07,1176300,0.0,1.0
2014-01-27,114.71,115.19,112.75,113.41,1239900,114.71,115.19,112.75,113.41,1239900,0.0,1.0
2014-01-28,114.46,115.25,112.88,114.81,1362900,114.46,115.25,112.88,114.81,1362900,0.0,1.0
2014-01-29,112.75,114.79,111.95,113.36,889700,112.75,114.79,111.95,113.36,889700,0.0,1.0
2014-01-30,115.25,116.565,112.81,112.81,1035300,115.25,116.565,112.81,112.81,1035300,0.0,1.0
2014-01-31,111.83,113.81,110.755,110.85,1230500,111.83,113.81,110.755,110.85,1230500,0.0,1.0
2014-02-03,108.02,111.82,106.91,111.73,1327200,108.02,111.82,106.91,111.73,1327200,0.0,1.0
2014-02-04,114.57,118.36,113.63,115.71,2300300,114.57,118.36,113.63,115.71,2300300,0.0,1.0
2014-02-05,112.25,114.48,111.99,112.97,1112400,112.25,114.48,111.99,112.97,1112400,0.0,1.0
2014-02-06,115.11,115.71,111.72,112.62,991100,115.11,115.71,111.72,112.62,991100,0.0,1.0
2014-02-07,115.91,116.91,114.825,115.89,915900,115.91,116.91,114.825,115.89,915900,0.0,1.0
2014-02-10,115.0,116.166,114.51,115.71,1236900,115.0,116.166,114.51,115.71,1236900,0.0,1.0
2014-02-11,116.96,117.93,113.91,115.5,2996500,116.96,117.93,113.91,115.5,2996500,0.0,1.0
2014-02-12,121.06,125.0,120.46,122.88,3574500,121.06,125.0,120.46,122.88,3574500,0.0,1.0
2014-02-13,121.47,122.15,118.6341,120.34,959500,121.47,122.15,118.6341,120.34,959500,0.0,1.0
2014-02-14,120.82,121.9999,120.31,121.18,678000,120.82,121.9999,120.31,121.18,678000,0.0,1.0
2014-02-18,121.0,121.89,120.21,120.88,685500,121.0,121.89,120.21,120.88,685500,0.0,1.0
2014-02-19,119.15,121.45,118.96,121.2,1075800,119.15,121.45,118.96,121.2,1075800,0.0,1.0
2014-02-20,119.35,120.4,118.85,119.77,714200,119.35,120.4,118.85,119.77,714200,0.0,1.0
2014-02-21,119.66,120.97,118.81,120.75,628700,119.66,120.97,118.81,120.75,628700,0.0,1.0
2014-02-24,119.44,120.94,118.99,119.5,866300,119.44,120.94,118.99,119.5,866300,0.0,1.0
2014-02-25,118.31,120.38,117.76,119.52,659700,118.31,120.38,117.76,119.52,659700,0.0,1.0
2014-02-26,119.43,120.23,117.79,118.52,663300,119.43,120.23,117.79,118.52,663300,0.0,1.0
2014-02-27,117.34,120.02,116.8,119.13,1044000,117.34,120.02,116.8,119.13,1044000,0.0,1.0
2014-02-28,114.91,118.19,114.73,117.0,1331100,114.91,118.19,114.73,117.0,1331100,0.0,1.0
2014-03-03,113.09,114.15,112.3801,113.5,901800,113.09,114.15,112.3801,113.5,901800,0.0,1.0
2014-03-04,113.5,114.439,112.8,114.06,1005900,113.5,114.439,112.8,114.06,1005900,0.0,1.0
2014-03-05,114.53,114.69,112.6,113.67,869500,114.53,114.69,112.6,113.67,869500,0.0,1.0
2014-03-06,116.6,117.04,114.31,115.06,902500,116.6,117.04,114.31,115.06,902500,0.0,1.0
2014-03-07,116.78,118.8,116.5,117.52,704300,116.78,118.8,116.5,117.52,704300,0.0,1.0
2014-03-10,116.54,117.24,115.36,116.37,434100,116.54,117.24,115.36,116.37,434100,0.0,1.0
2014-03-11,115.0,116.735,114.65,116.27,821400,115.0,116.735,114.65,116.27,821400,0.0,1.0
2014-03-12,115.37,115.62,113.62,114.66,537100,115.37,115.62,113.62,114.66,537100,0.0,1.0
2014-03-13,113.14,116.305,112.31,115.55,750100,113.14,116.305,112.31,115.55,750100,0.0,1.0
2014-03-14,112.43,113.83,112.25,112.73,1106800,112.43,113.83,112.25,112.73,1106800,0.0,1.0
2014-03-17,112.84,114.075,112.36,113.0,578400,112.84,114.075,112.36,113.0,578400,0.0,1.0
2014-03-18,118.04,118.07,111.76,113.29,2316100,118.04,118.07,111.76,113.29,2316100,0.0,1.0
2014-03-19,120.23,120.79,117.43,118.85,1457000,120.23,120.79,117.43,118.85,1457000,0.0,1.0
2014-03-20,119.01,120.23,118.72,119.65,564200,119.01,120.23,118.72,119.65,564200,0.0,1.0
2014-03-21,119.42,120.41,118.4201,120.41,1016200,119.42,120.41,118.4201,120.41,1016200,0.0,1.0
2014-03-24,116.77,119.49,116.6,118.99,837300,116.77,119.49,116.6,118.99,837300,0.0,1.0
2014-03-25,116.8,118.21,116.22,117.67,484000,116.8,118.21,116.22,117.67,484000,0.0,1.0
2014-03-26,116.8,118.95,116.591,118.14,634600,116.8,118.95,116.591,118.14,634600,0.0,1.0
2014-03-27,115.67,117.31,115.44,116.7,499100,115.67,117.31,115.44,116.7,499100,0.0,1.0
2014-03-28,116.94,117.95,116.0,116.0,285800,116.94,117.95,116.0,116.0,285800,0.0,1.0
2014-03-31,116.57,117.87,115.95,117.87,506900,116.57,117.87,115.95,117.87,506900,0.0,1.0
2014-04-01,118.33,118.57,116.93,116.96,430600,118.33,118.57,116.93,116.96,430600,0.0,1.0
2014-04-02,117.94,119.35,117.292,118.61,444700,117.94,119.35,117.292,118.61,444700,0.0,1.0
2014-04-03,117.55,119.05,116.97,118.5,446600,117.55,119.05,116.97,118.5,446600,0.0,1.0
2014-04-04,114.35,118.69,114.23,118.1,642700,114.35,118.69,114.23,118.1,642700,0.0,1.0
2014-04-07,109.282,114.8,109.25,114.29,895800,109.282,114.8,109.25,114.29,895800,0.0,1.0
2014-04-08,109.48,110.59,108.76,109.58,1145400,109.48,110.59,108.76,109.58,1145400,0.0,1.0
2014-04-09,108.73,110.31,108.31,110.0,808600,108.73,110.31,108.31,110.0,808600,0.0,1.0
2014-04-10,107.49,110.06,106.51,108.88,545600,107.49,110.06,106.51,108.88,545600,0.0,1.0
2014-04-11,106.86,107.73,105.9,106.45,823700,106.86,107.73,105.9,106.45,823700,0.0,1.0
2014-04-14,107.14,108.676,106.19,107.91,428700,107.14,108.676,106.19,107.91,428700,0.0,1.0
2014-04-15,106.97,108.4,105.38,107.52,560700,106.97,108.4,105.38,107.52,560700,0.0,1.0
2014-04-16,106.5,108.36,106.27,107.59,921900,106.5,108.36,106.27,107.59,921900,0.0,1.0
2014-04-17,109.42,109.91,106.67,106.69,742300,109.42,109.91,106.67,106.69,742300,0.0,1.0
2014-04-21,107.34,109.4199,107.15,108.9,406500,107.34,109.4199,107.15,108.9,406500,0.0,1.0
2014-04-22,109.34,109.71,107.35,107.98,580700,109.34,109.71,107.35,107.98,580700,0.0,1.0
2014-04-23,108.28,109.51,108.13,109.51,229600,108.28,109.51,108.13,109.51,229600,0.0,1.0
2014-04-24,108.74,109.4899,107.05,108.66,363200,108.74,109.4899,107.05,108.66,363200,0.0,1.0
2014-04-25,106.99,108.83,106.68,108.64,382100,106.99,108.83,106.68,108.64,382100,0.0,1.0
2014-04-28,106.37,107.9,104.25,106.85,572800,106.37,107.9,104.25,106.85,572800,0.0,1.0
2014-04-29,106.8,107.96,106.2,106.37,482500,106.8,107.96,106.2,106.37,482500,0.0,1.0
2014-04-30,106.65,107.22,105.691,106.83,556200,106.65,107.22,105.691,106.83,556200,0.0,1.0
2014-05-01,107.54,108.27,106.59,106.72,233500,107.54,108.27,106.59,106.72,233500,0.0,1.0
2014-05-02,108.0,109.47,107.04,108.03,263700,108.0,109.47,107.04,108.03,263700,0.0,1.0
2014-05-05,108.56,109.1,106.89,107.67,421300,108.56,109.1,106.89,107.67,421300,0.0,1.0
2014-05-06,108.43,109.19,108.17,108.46,606800,108.43,109.19,108.17,108.46,606800,0.0,1.0
2014-05-07,107.74,108.93,105.87,108.53,542700,107.74,108.93,105.87,108.53,542700,0.0,1.0
2014-05-08,110.04,112.42,108.95,109.71,743000,110.04,112.42,108.95,109.71,743000,0.0,1.0
2014-05-09,110.57,110.67,108.74,109.81,442200,110.57,110.67,108.74,109.81,442200,0.0,1.0
2014-05-12,112.08,114.12,111.31,114.11,832700,112.08,114.12,111.31,114.11,832700,0.0,1.0
2014-05-13,111.45,112.98,111.2,111.91,1266600,111.45,112.98,111.2,111.91,1266600,0.0,1.0
2014-05-14,100.0,104.5,99.98,104.0,4838400,100.0,104.5,99.98,104.0,4838400,0.0,1.0
2014-05-15,100.87,101.0,98.53,99.32,1708400,100.87,101.0,98.53,99.32,1708400,0.0,1.0
2014-05-16,101.9,102.2099,100.01,100.7,1496000,101.9,102.2099,100.01,100.7,1496000,0.0,1.0
2014-05-19,102.32,102.67,101.44,101.44,743700,102.32,102.67,101.44,101.44,743700,0.0,1.0
2014-05-20,100.96,102.02,100.86,101.7,1001900,100.96,102.02,100.86,101.7,1001900,0.0,1.0
2014-05-21,100.84,101.52,100.3,101.24,518800,100.84,101.52,100.3,101.24,518800,0.0,1.0
2014-05-22,101.1,101.365,100.46,100.76,421100,101.1,101.365,100.46,100.76,421100,0.0,1.0
2014-05-23,101.72,102.195,101.0,101.0,484800,101.72,102.195,101.0,101.0,484800,0.0,1.0
2014-05-27,102.01,102.91,101.39,101.94,421800,102.01,102.91,101.39,101.94,421800,0.0,1.0
2014-05-28,103.19,103.73,101.2,101.89,1114700,103.19,103.73,101.2,101.89,1114700,0.0,1.0
2014-05-29,104.04,104.55,102.97,103.23,683500,104.04,104.55,102.97,103.23,683500,0.0,1.0
2014-05-30,104.76,105.22,102.63,103.74,826900,104.76,105.22,102.63,103.74,826900,0.0,1.0
2014-06-02,105.63,105.75,103.835,104.88,885700,105.63,105.75,103.835,104.88,885700,0.0,1.0
2014-06-03,105.39,105.63,104.75,105.29,471000,105.39,105.63,104.75,105.29,471000,0.0,1.0
2014-06-04,105.82,106.22,103.94,104.81,456700,105.82,106.22,103.94,104.81,456700,0.0,1.0
2014-06-05,106.31,106.33,103.571,104.49,456400,106.31,106.33,103.571,104.49,456400,0.0,1.0
2014-06-06,106.92,107.17,106.27,106.47,271600,106.92,107.17,106.27,106.47,271600,0.0,1.0
2014-06-09,107.1,107.54,106.451,107.12,329700,107.1,107.54,106.451,107.12,329700,0.0,1.0
2014-06-10,106.36,107.0,106.053,106.93,505500,106.36,107.0,106.053,106.93,505500,0.0,1.0
2014-06-11,105.66,107.03,104.85,106.21,389300,105.66,107.03,104.85,106.21,389300,0.0,1.0
2014-06-12,105.12,106.59,104.5,105.73,436000,105.12,106.59,104.5,105.73,436000,0.0,1.0
2014-06-13,106.44,106.48,105.19,105.72,692000,106.44,106.48,105.19,105.72,692000,0.0,1.0
2014-06-16,104.97,106.21,104.67,105.97,538900,104.97,106.21,104.67,105.97,538900,0.0,1.0
2014-06-17,107.14,107.74,104.05,104.28,478500,107.14,107.74,104.05,104.28,478500,0.0,1.0
2014-06-18,106.81,107.2299,106.08,106.83,493100,106.81,107.2299,106.08,106.83,493100,0.0,1.0
2014-06-19,106.03,107.43,104.86,107.02,663000,106.03,107.43,104.86,107.02,663000,0.0,1.0
2014-06-20,105.6,106.54,105.58,106.4,708300,105.6,106.54,105.58,106.4,708300,0.0,1.0
2014-06-23,105.19,105.84,104.97,105.7,830100,105.19,105.84,104.97,105.7,830100,0.0,1.0
2014-06-24,104.28,106.62,104.21,104.88,548100,104.28,106.62,104.21,104.88,548100,0.0,1.0
2014-06-25,103.98,105.13,102.48,102.48,495000,103.98,105.13,102.48,102.48,495000,0.0,1.0
2014-06-26,103.69,104.755,102.95,104.07,303100,103.69,104.755,102.95,104.07,303100,0.0,1.0
2014-06-27,105.21,105.26,102.91,103.53,670000,105.21,105.26,102.91,103.53,670000,0.0,1.0
2014-06-30,104.52,105.81,103.61,105.19,561500,104.52,105.81,103.61,105.19,561500,0.0,1.0
2014-07-01,105.0,106.03,104.42,104.42,703200,105.0,106.03,104.42,104.42,703200,0.0,1.0
2014-07-02,105.49,106.14,105.05,105.26,478900,105.49,106.14,105.05,105.26,478900,0.0,1.0
2014-07-03,107.9,108.08,105.55,105.55,405500,107.9,108.08,105.55,105.55,405500,0.0,1.0
2014-07-07,106.06,107.86,105.9,107.65,325200,106.06,107.86,105.9,107.65,325200,0.0,1.0
2014-07-08,104.89,106.77,104.51,106.17,419600,104.89,106.77,104.51,106.17,419600,0.0,1.0
2014-07-09,105.54,106.02,104.9,105.46,367600,105.54,106.02,104.9,105.46,367600,0.0,1.0
2014-07-10,103.03,104.41,102.68,104.12,510500,103.03,104.41,102.68,104.12,510500,0.0,1.0
2014-07-11,102.67,103.23,102.15,102.94,452400,102.67,103.23,102.15,102.94,452400,0.0,1.0
2014-07-14,102.16,103.63,101.9301,103.51,361900,102.16,103.63,101.9301,103.51,361900,0.0,1.0
2014-07-15,100.64,102.48,100.25,102.23,709700,100.64,102.48,100.25,102.23,709700,0.0,1.0
2014-07-16,101.02,102.92,99.54,100.94,823800,101.02,102.92,99.54,100.94,823800,0.0,1.0
2014-07-17,99.52,101.65,99.28,100.58,732200,99.52,101.65,99.28,100.58,732200,0.0,1.0
2014-07-18,100.2,100.47,99.18,99.76,444300,100.2,100.47,99.18,99.76,444300,0.0,1.0
2014-07-21,99.76,100.38,99.45,99.81,352800,99.76,100.38,99.45,99.81,352800,0.0,1.0
2014-07-22,100.03,101.72,99.87,100.18,410100,100.03,101.72,99.87,100.18,410100,0.0,1.0
2014-07-23,100.96,101.19,99.72,99.82,471700,100.96,101.19,99.72,99.82,471700,0.0,1.0
2014-07-24,102.57,103.25,101.12,101.5,823900,102.57,103.25,101.12,101.5,823900,0.0,1.0
2014-07-25,100.98,104.5,100.85,102.25,658000,100.98,104.5,100.85,102.25,658000,0.0,1.0
2014-07-28,100.72,101.65,100.16,100.88,479200,100.72,101.65,100.16,100.88,479200,0.0,1.0
2014-07-29,99.87,101.48,99.8,100.84,445800,99.87,101.48,99.8,100.84,445800,0.0,1.0
2014-07-30,99.77,101.29,98.98,100.57,571100,99.77,101.29,98.98,100.57,571100,0.0,1.0
2014-07-31,98.0,100.44,97.915,99.37,660400,98.0,100.44,97.915,99.37,660400,0.0,1.0
2014-08-01,97.68,98.75,97.57,98.13,643500,97.68,98.75,97.57,98.13,643500,0.0,1.0
2014-08-04,98.59,99.1,97.29,97.5,480700,98.59,99.1,97.29,97.5,480700,0.0,1.0
2014-08-05,100.2,101.24,97.98,97.98,726500,100.2,101.24,97.98,97.98,726500,0.0,1.0
2014-08-06,102.1,102.25,99.51,99.58,584500,102.1,102.25,99.51,99.58,584500,0.0,1.0
2014-08-07,100.49,103.48,100.24,102.57,607600,100.49,103.48,100.24,102.57,607600,0.0,1.0
2014-08-08,104.37,104.51,100.45,100.47,652000,104.37,104.51,100.45,100.47,652000,0.0,1.0
2014-08-11,103.21,104.33,102.7,104.32,1261500,103.21,104.33,102.7,104.32,1261500,0.0,1.0
2014-08-12,102.25,104.29,101.47,102.8,1448400,102.25,104.29,101.47,102.8,1448400,0.0,1.0
2014-08-13,96.55,101.93,95.25,99.75,2660500,96.55,101.93,95.25,99.75,2660500,0.0,1.0
2014-08-14,97.4,97.41,95.76,96.6,888100,97.4,97.41,95.76,96.6,888100,0.0,1.0
2014-08-15,97.02,98.23,95.94,97.88,725900,97.02,98.23,95.94,97.88,725900,0.0,1.0
2014-08-18,97.94,98.49,97.31,97.31,461800,97.94,98.49,97.31,97.31,461800,0.0,1.0
2014-08-19,98.86,99.26,98.16,98.16,388100,98.86,99.26,98.16,98.16,388100,0.0,1.0
2014-08-20,99.57,99.99,98.46,99.19,513600,99.57,99.99,98.46,99.19,513600,0.0,1.0
2014-08-21,100.0,100.47,99.24,99.68,490400,100.0,100.47,99.24,99.68,490400,0.0,1.0
2014-08-22,102.54,102.98,99.65,99.65,826200,102.54,102.98,99.65,99.65,826200,0.0,1.0
2014-08-25,102.72,102.9867,102.24,102.54,531100,102.72,102.9867,102.24,102.54,531100,0.0,1.0
2014-08-26,102.5,103.58,102.29,102.98,634400,102.5,103.58,102.29,102.98,634400,0.0,1.0
2014-08-27,102.28,102.71,102.13,102.71,597000,102.28,102.71,102.13,102.71,597000,0.0,1.0
2014-08-28,100.69,102.065,100.2,101.88,877300,100.69,102.065,100.2,101.88,877300,0.0,1.0
2014-08-29,101.29,101.45,99.95,100.99,658500,101.29,101.45,99.95,100.99,658500,0.0,1.0
2014-09-02,101.905,102.17,100.82,101.29,665600,101.905,102.17,100.82,101.29,665600,0.0,1.0
2014-09-03,101.23,102.302,101.18,102.1,416600,101.23,102.302,101.18,102.1,416600,0.0,1.0
2014-09-04,103.28,103.53,101.26,101.26,893100,103.28,103.53,101.26,101.26,893100,0.0,1.0
2014-09-05,103.46,103.56,101.96,103.01,848700,103.46,103.56,101.96,103.01,848700,0.0,1.0
2014-09-08,105.13,105.48,103.65,103.65,947100,105.13,105.48,103.65,103.65,947100,0.0,1.0
2014-09-09,102.92,105.24,101.36,104.84,2649400,102.92,105.24,101.36,104.84,2649400,0.0,1.0
2014-09-10,102.51,103.89,101.97,102.89,764800,102.51,103.89,101.97,102.89,764800,0.0,1.0
2014-09-11,102.79,103.89,101.93,101.93,1019800,102.79,103.89,101.93,101.93,1019800,0.0,1.0
2014-09-12,103.0,103.81,102.43,103.01,661000,103.0,103.81,102.43,103.01,661000,0.0,1.0
2014-09-15,100.32,103.46,99.69,103.46,885800,100.32,103.46,99.69,103.46,885800,0.0,1.0
2014-09-16,100.14,100.52,99.01,100.52,1021600,100.14,100.52,99.01,100.52,1021600,0.0,1.0
2014-09-17,98.43,100.07,98.03,99.82,1030700,98.43,100.07,98.03,99.82,1030700,0.0,1.0
2014-09-18,98.56,98.99,98.17,98.84,799100,98.56,98.99,98.17,98.84,799100,0.0,1.0
2014-09-19,97.32,99.28,97.08,99.02,1067800,97.32,99.28,97.08,99.02,1067800,0.0,1.0
2014-09-22,95.98,97.13,94.97,97.13,1255300,95.98,97.13,94.97,97.13,1255300,0.0,1.0
2014-09-23,95.91,97.22,95.44,95.82,694600,95.91,97.22,95.44,95.82,694600,0.0,1.0
2014-09-24,96.23,96.28,95.25,96.27,505960,96.23,96.28,95.25,96.27,505960,0.0,1.0
2014-09-25,96.06,97.26,95.64,96.36,739784,96.06,97.26,95.64,96.36,739784,0.0,1.0
2014-09-26,96.63,97.59,95.8,96.24,551166,96.63,97.59,95.8,96.24,551166,0.0,1.0
2014-09-29,95.94,96.14,95.21,95.56,549549,95.94,96.14,95.21,95.56,549549,0.0,1.0
2014-09-30,93.9,96.165,93.74,95.8,763863,93.9,96.165,93.74,95.8,763863,0.0,1.0
2014-10-01,92.76,93.54,91.84,93.11,1133519,92.76,93.54,91.84,93.11,1133519,0.0,1.0
2014-10-02,95.18,95.81,93.53,93.66,1829834,95.18,95.81,93.53,93.66,1829834,0.0,1.0
2014-10-03,97.68,98.36,95.69,95.94,1104448,97.68,98.36,95.69,95.94,1104448,0.0,1.0
2014-10-06,97.02,98.21,96.3,97.71,687820,97.02,98.21,96.3,97.71,687820,0.0,1.0
2014-10-07,95.9,97.82,95.81,96.5,570746,95.9,97.82,95.81,96.5,570746,0.0,1.0
2014-10-08,97.42,97.66,95.05,95.66,880607,97.42,97.66,95.05,95.66,880607,0.0,1.0
2014-10-09,96.76,97.74,96.13,97.65,996416,96.76,97.74,96.13,97.65,996416,0.0,1.0
2014-10-10,96.7,97.96,96.405,96.75,932215,96.7,97.96,96.405,96.75,932215,0.0,1.0
2014-10-13,95.98,97.49,94.905,96.37,1149664,95.98,97.49,94.905,96.37,1149664,0.0,1.0
2014-10-14,99.12,101.39,97.27,97.31,1599031,99.12,101.39,97.27,97.31,1599031,0.0,1.0
2014-10-15,98.41,99.09,95.68,97.84,1094517,98.41,99.09,95.68,97.84,1094517,0.0,1.0
2014-10-16,98.1,98.96,96.39,96.41,1027811,98.1,98.96,96.39,96.41,1027811,0.0,1.0
2014-10-17,96.99,99.48,96.98,98.72,870880,96.99,99.48,96.98,98.72,870880,0.0,1.0
2014-10-20,98.11,98.14,95.67,96.37,568758,98.11,98.14,95.67,96.37,568758,0.0,1.0
2014-10-21,101.01,101.01,98.4,99.23,810421,101.01,101.01,98.4,99.23,810421,0.0,1.0
2014-10-22,99.66,101.56,99.62,101.01,495573,99.66,101.56,99.62,101.01,495573,0.0,1.0
2014-10-23,99.45,101.9,99.11,100.82,985893,99.45,101.9,99.11,100.82,985893,0.0,1.0
2014-10-24,100.76,101.025,98.41,99.3,774607,100.76,101.025,98.41,99.3,774607,0.0,1.0
2014-10-27,100.46,100.94,99.44,100.61,598493,100.46,100.94,99.44,100.61,598493,0.0,1.0
2014-10-28,101.11,101.66,99.75,100.04,595544,101.11,101.66,99.75,100.04,595544,0.0,1.0
2014-10-29,100.51,101.28,99.78,100.86,426943,100.51,101.28,99.78,100.86,426943,0.0,1.0
2014-10-30,100.14,100.8,99.83,100.52,717204,100.14,100.8,99.83,100.52,717204,0.0,1.0
2014-10-31,101.66,102.0,100.53,101.29,827215,101.66,102.0,100.53,101.29,827215,0.0,1.0
2014-11-03,102.88,103.43,101.54,101.54,756411,102.88,103.43,101.54,101.54,756411,0.0,1.0
2014-11-04,99.88,102.1,98.68,102.1,871125,99.88,102.1,98.68,102.1,871125,0.0,1.0
2014-11-05,100.75,101.555,99.8,100.25,386400,100.75,101.555,99.8,100.25,386400,0.0,1.0
2014-11-06,102.72,102.74,100.65,101.05,406214,102.72,102.74,100.65,101.05,406214,0.0,1.0
2014-11-07,103.015,103.7,102.14,102.51,607221,103.015,103.7,102.14,102.51,607221,0.0,1.0
2014-11-10,103.22,104.23,102.08,102.67,697373,103.22,104.23,102.08,102.67,697373,0.0,1.0
2014-11-11,103.75,104.8,102.75,104.16,2900320,103.75,104.8,102.75,104.16,2900320,0.0,1.0
2014-11-12,112.48,115.2,109.83,111.05,4931368,112.48,115.2,109.83,111.05,4931368,0.0,1.0
2014-11-13,109.805,112.4,109.45,112.4,1362097,109.805,112.4,109.45,112.4,1362097,0.0,1.0
2014-11-14,108.32,108.72,105.91,108.2,2168554,108.32,108.72,105.91,108.2,2168554,0.0,1.0
2014-11-17,107.42,108.28,106.88,108.14,913880,107.42,108.28,106.88,108.14,913880,0.0,1.0
2014-11-18,108.02,108.81,107.19,107.25,572387,108.02,108.81,107.19,107.25,572387,0.0,1.0
2014-11-19,107.43,108.43,107.0,108.16,673484,107.43,108.43,107.0,108.16,673484,0.0,1.0
2014-11-20,109.37,109.85,106.73,107.19,808810,109.37,109.85,106.73,107.19,808810,0.0,1.0
2014-11-21,109.37,110.77,109.24,110.58,623045,109.37,110.77,109.24,110.58,623045,0.0,1.0
2014-11-24,111.07,111.11,109.62,109.81,614543,111.07,111.11,109.62,109.81,614543,0.0,1.0
2014-11-25,110.59,112.23,110.47,111.44,557432,110.59,112.23,110.47,111.44,557432,0.0,1.0
2014-11-26,110.16,110.82,109.72,110.51,410382,110.16,110.82,109.72,110.51,410382,0.0,1.0
2014-11-28,111.72,112.39,110.28,110.68,292011,111.72,112.39,110.28,110.68,292011,0.0,1.0
2014-12-01,109.97,111.72,109.19,111.72,699868,109.97,111.72,109.19,111.72,699868,0.0,1.0
2014-12-02,108.87,111.11,108.74,109.57,504326,108.87,111.11,108.74,109.57,504326,0.0,1.0
2014-12-03,109.81,110.0,108.22,108.91,576337,109.81,110.0,108.22,108.91,576337,0.0,1.0
2014-12-04,109.51,110.42,109.03,109.63,577767,109.51,110.42,109.03,109.63,577767,0.0,1.0
2014-12-05,109.48,110.19,108.89,109.63,451378,109.48,110.19,108.89,109.63,451378,0.0,1.0
2014-12-08,107.93,109.35,107.41,109.02,465138,107.93,109.35,107.41,109.02,465138,0.0,1.0
2014-12-09,107.53,107.83,105.81,106.65,821820,107.53,107.83,105.81,106.65,821820,0.0,1.0
2014-12-10,107.45,108.13,106.89,106.97,562955,107.45,108.13,106.89,106.97,562955,0.0,1.0
2014-12-11,107.77,109.24,107.51,108.19,433023,107.77,109.24,107.51,108.19,433023,0.0,1.0
2014-12-12,106.92,108.25,106.83,107.29,419886,106.92,108.25,106.83,107.29,419886,0.0,1.0
2014-12-15,106.44,107.98,105.7,107.51,484833,106.44,107.98,105.7,107.51,484833,0.0,1.0
2014-12-16,105.415,107.25,105.4,106.03,692349,105.415,107.25,105.4,106.03,692349,0.0,1.0
2014-12-17,106.55,107.29,105.31,106.16,644405,106.55,107.29,105.31,106.16,644405,0.0,1.0
2014-12-18,107.99,108.2,106.45,108.2,691199,107.99,108.2,106.45,108.2,691199,0.0,1.0
2014-12-19,107.13,108.12,106.3,107.99,1246296,107.13,108.12,106.3,107.99,1246296,0.0,1.0
2014-12-22,108.7,108.74,106.65,107.69,654144,108.7,108.74,106.65,107.69,654144,0.0,1.0
2014-12-23,109.98,111.5,108.83,108.9,690820,109.98,111.5,108.83,108.9,690820,0.0,1.0
2014-12-24,109.78,110.74,109.29,110.39,151024,109.78,110.74,109.29,110.39,151024,0.0,1.0
2014-12-26,110.41,111.095,110.27,110.27,185578,110.41,111.095,110.27,110.27,185578,0.0,1.0
2014-12-29,111.71,112.0,110.0601,110.21,374066,111.71,112.0,110.0601,110.21,374066,0.0,1.0
2014-12-30,111.44,112.0199,110.83,111.22,321056,111.44,112.0199,110.83,111.22,321056,0.0,1.0
2014-12-31,110.74,112.74,110.66,112.18,579387,110.74,112.74,110.66,112.18,579387,0.0,1.0
2015-01-02,110.33,112.06,109.225,111.04,478860,110.33,112.06,109.225,111.04,478860,0.0,1.0
2015-01-05,108.67,110.05,107.98,110.05,631128,108.67,110.05,107.98,110.05,631128,0.0,1.0
2015-01-06,107.26,109.26,106.41,109.17,896644,107.26,109.26,106.41,109.17,896644,0.0,1.0
2015-01-07,104.93,106.52,103.42,103.62,1252853,104.93,106.52,103.42,103.62,1252853,0.0,1.0
2015-01-08,104.01,106.18,103.76,105.28,1648074,104.01,106.18,103.76,105.28,1648074,0.0,1.0
2015-01-09,103.36,104.78,102.65,104.15,1280750,103.36,104.78,102.65,104.15,1280750,0.0,1.0
2015-01-12,102.82,104.61,102.23,103.29,808351,102.82,104.61,102.23,103.29,808351,0.0,1.0
2015-01-13,102.49,104.61,101.941,103.33,608878,102.49,104.61,101.941,103.33,608878,0.0,1.0
2015-01-14,101.3,102.474,100.94,101.87,606745,101.3,102.474,100.94,101.87,606745,0.0,1.0
2015-01-15,98.59,101.4,97.97,100.79,1133436,98.59,101.4,97.97,100.79,1133436,0.0,1.0
2015-01-16,97.74,99.0,97.36,98.21,1186565,97.74,99.0,97.36,98.21,1186565,0.0,1.0
2015-01-20,97.98,98.795,96.3,96.75,1208843,97.98,98.795,96.3,96.75,1208843,0.0,1.0
2015-01-21,99.09,99.98,97.695,98.0,880430,99.09,99.98,97.695,98.0,880430,0.0,1.0
2015-01-22,100.95,101.34,99.0,99.12,1000808,100.95,101.34,99.0,99.12,1000808,0.0,1.0
2015-01-23,99.37,100.91,99.14,100.57,659158,99.37,100.91,99.14,100.57,659158,0.0,1.0
2015-01-26,99.19,99.35,98.34,99.11,944010,99.19,99.35,98.34,99.11,944010,0.0,1.0
2015-01-27,100.265,100.66,97.43,98.58,924681,100.265,100.66,97.43,98.58,924681,0.0,1.0
2015-01-28,99.825,101.21,99.7,101.21,769567,99.825,101.21,99.7,101.21,769567,0.0,1.0
2015-01-29,99.99,101.78,99.18,100.53,1082195,99.99,101.78,99.18,100.53,1082195,0.0,1.0
2015-01-30,97.8,100.516,97.6,99.05,926741,97.8,100.516,97.6,99.05,926741,0.0,1.0
2015-02-02,98.395,98.74,96.78,97.71,754895,98.395,98.74,96.78,97.71,754895,0.0,1.0
2015-02-03,102.99,103.13,98.47,98.93,1211777,102.99,103.13,98.47,98.93,1211777,0.0,1.0
2015-02-04,98.98,101.99,97.43,101.99,1359110,98.98,101.99,97.43,101.99,1359110,0.0,1.0
2015-02-05,97.12,97.98,95.43,96.95,1347573,97.12,97.98,95.43,96.95,1347573,0.0,1.0
2015-02-06,96.32,98.04,96.01,97.12,1162488,96.32,98.04,96.01,97.12,1162488,0.0,1.0
2015-02-09,96.28,96.95,94.31,94.74,1052067,96.28,96.95,94.31,94.74,1052067,0.0,1.0
2015-02-10,97.23,97.33,95.91,96.61,864530,97.23,97.33,95.91,96.61,864530,0.0,1.0
2015-02-11,97.73,98.13,96.29,96.87,684529,97.73,98.13,96.29,96.87,684529,0.0,1.0
2015-02-12,98.74,98.95,97.19,98.27,656950,98.74,98.95,97.19,98.27,656950,0.0,1.0
2015-02-13,98.44,99.47,97.33,99.24,974830,98.44,99.47,97.33,99.24,974830,0.0,1.0
2015-02-17,99.32,99.77,97.59,97.59,2452618,99.32,99.77,97.59,97.59,2452618,0.0,1.0
2015-02-18,83.69,84.98,79.85,84.25,13718189,83.69,84.98,79.85,84.25,13718189,0.0,1.0
2015-02-19,84.91,85.36,83.595,83.77,3770228,84.91,85.36,83.595,83.77,3770228,0.0,1.0
2015-02-20,85.14,85.36,84.2,84.89,1755290,85.14,85.36,84.2,84.89,1755290,0.0,1.0
2015-02-23,86.08,86.09,84.648,84.81,1470587,86.08,86.09,84.648,84.81,1470587,0.0,1.0
2015-02-24,85.36,86.38,84.99,86.38,1161123,85.36,86.38,84.99,86.38,1161123,0.0,1.0
2015-02-25,85.365,86.155,84.61,85.22,647243,85.365,86.155,84.61,85.22,647243,0.0,1.0
2015-02-26,85.33,85.78,84.96,85.41,1662127,85.33,85.78,84.96,85.41,1662127,0.0,1.0
2015-02-27,86.01,86.24,85.0301,85.16,1244036,86.01,86.24,85.0301,85.16,1244036,0.0,1.0
2015-03-02,86.62,87.6,85.67,85.67,1035366,86.62,87.6,85.67,85.67,1035366,0.0,1.0
2015-03-03,85.5,86.64,85.3,86.3,766116,85.5,86.64,85.3,86.3,766116,0.0,1.0
2015-03-04,85.1,85.94,84.65,85.79,1249720,85.1,85.94,84.65,85.79,1249720,0.0,1.0
2015-03-05,85.67,86.27,84.28,85.16,1275593,85.67,86.27,84.28,85.16,1275593,0.0,1.0
2015-03-06,81.13,84.01,80.57,84.01,2683568,81.13,84.01,80.57,84.01,2683568,0.0,1.0
2015-03-09,80.68,81.2,80.2,81.1,1501135,80.68,81.2,80.2,81.1,1501135,0.0,1.0
2015-03-10,80.9,81.74,79.71,80.01,1001445,80.9,81.74,79.71,80.01,1001445,0.0,1.0
2015-03-11,80.24,81.37,80.0376,81.06,606704,80.24,81.37,80.0376,81.06,606704,0.0,1.0
2015-03-12,80.43,80.98,80.1,80.4,707949,80.43,80.98,80.1,80.4,707949,0.0,1.0
2015-03-13,80.18,80.93,79.5,80.53,779139,80.18,80.93,79.5,80.53,779139,0.0,1.0
2015-03-16,80.43,80.78,79.91,80.35,672975,80.43,80.78,79.91,80.35,672975,0.0,1.0
2015-03-17,81.42,81.51,79.93,79.93,626168,81.42,81.51,79.93,79.93,626168,0.0,1.0
2015-03-18,82.42,82.6,80.89,81.15,869253,82.42,82.6,80.89,81.15,869253,0.0,1.0
2015-03-19,82.53,83.005,81.58,82.79,592382,82.53,83.005,81.58,82.79,592382,0.0,1.0
2015-03-20,83.2,83.47,82.54,82.75,1134040,83.2,83.47,82.54,82.75,1134040,0.0,1.0
2015-03-23,84.09,84.75,83.06,83.19,627058,84.09,84.75,83.06,83.19,627058,0.0,1.0
2015-03-24,82.8,84.36,82.79,83.95,655614,82.8,84.36,82.79,83.95,655614,0.0,1.0
2015-03-25,81.89,83.42,81.74,83.12,614185,81.89,83.42,81.74,83.12,614185,0.0,1.0
2015-03-26,81.1,82.09,81.0,81.6,602361,81.1,82.09,81.0,81.6,602361,0.0,1.0
2015-03-27,81.76,82.0,80.9,81.0,574442,81.76,82.0,80.9,81.0,574442,0.0,1.0
2015-03-30,82.17,82.39,81.835,81.9,415920,82.17,82.39,81.835,81.9,415920,0.0,1.0
2015-03-31,82.45,83.41,82.17,82.52,1034081,82.45,83.41,82.17,82.52,1034081,0.0,1.0
2015-04-01,82.39,82.45,81.19,82.32,584507,82.39,82.45,81.19,82.32,584507,0.0,1.0
2015-04-02,83.37,83.77,82.16,82.18,578779,83.37,83.77,82.16,82.18,578779,0.0,1.0
2015-04-06,84.23,84.72,82.78,82.78,654324,84.23,84.72,82.78,82.78,654324,0.0,1.0
2015-04-07,85.105,86.02,84.08,84.37,757431,85.105,86.02,84.08,84.37,757431,0.0,1.0
2015-04-08,84.68,85.81,84.1895,85.73,1025997,84.68,85.81,84.1895,85.73,1025997,0.0,1.0
2015-04-09,84.96,85.09,84.25,84.44,502050,84.96,85.09,84.25,84.44,502050,0.0,1.0
2015-04-10,85.36,85.7097,84.405,85.05,753701,85.36,85.7097,84.405,85.05,753701,0.0,1.0
2015-04-13,81.885,84.63,81.7,84.63,1433218,81.885,84.63,81.7,84.63,1433218,0.0,1.0
2015-04-14,81.08,82.05,80.77,82.0,1144605,81.08,82.05,80.77,82.0,1144605,0.0,1.0
2015-04-15,83.08,83.65,80.93,81.14,1143035,83.08,83.65,80.93,81.14,1143035,0.0,1.0
2015-04-16,83.8,84.38,82.01,83.23,693342,83.8,84.38,82.01,83.23,693342,0.0,1.0
2015-04-17,82.45,83.66,82.22,83.0,745453,82.45,83.66,82.22,83.0,745453,0.0,1.0
2015-04-20,81.525,83.35,81.4,82.64,731243,81.525,83.35,81.4,82.64,731243,0.0,1.0
2015-04-21,81.81,82.57,81.0,81.77,765282,81.81,82.57,81.0,81.77,765282,0.0,1.0
2015-04-22,82.49,82.57,81.19,81.88,674778,82.49,82.57,81.19,81.88,674778,0.0,1.0
2015-04-23,83.32,83.93,81.73,82.03,878637,83.32,83.93,81.73,82.03,878637,0.0,1.0
2015-04-24,83.75,84.65,83.02,83.14,778272,83.75,84.65,83.02,83.14,778272,0.0,1.0
2015-04-27,82.01,84.6,81.82,84.22,743956,82.01,84.6,81.82,84.22,743956,0.0,1.0
2015-04-28,83.8,83.99,81.36,81.67,952266,83.8,83.99,81.36,81.67,952266,0.0,1.0
2015-04-29,84.2,84.87,83.1,83.5,958087,84.2,84.87,83.1,83.5,958087,0.0,1.0
2015-04-30,83.98,84.68,83.3,83.9,791510,83.98,84.68,83.3,83.9,791510,0.0,1.0
2015-05-01,85.03,85.45,83.66,84.55,780756,85.03,85.45,83.66,84.55,780756,0.0,1.0
2015-05-04,85.45,86.25,84.92,85.03,715444,85.45,86.25,84.92,85.03,715444,0.0,1.0
2015-05-05,86.46,86.5,85.12,85.52,2109201,86.46,86.5,85.12,85.52,2109201,0.0,1.0
2015-05-06,80.63,84.08,76.4,84.03,8602990,80.63,84.08,76.4,84.03,8602990,0.0,1.0
2015-05-07,79.65,80.28,78.8675,79.65,1738891,79.65,80.28,78.8675,79.65,1738891,0.0,1.0
2015-05-08,79.62,80.99,79.44,80.22,1390420,79.62,80.99,79.44,80.22,1390420,0.0,1.0
2015-05-11,80.105,80.28,79.545,79.74,930694,80.105,80.28,79.545,79.74,930694,0.0,1.0
2015-05-12,79.37,80.22,79.03,80.21,861839,79.37,80.22,79.03,80.21,861839,0.0,1.0
2015-05-13,77.69,79.374,76.69,79.02,1447323,77.69,79.374,76.69,79.02,1447323,0.0,1.0
2015-05-14,77.87,78.09,76.71,78.0,559518,77.87,78.09,76.71,78.0,559518,0.0,1.0
2015-05-15,77.44,78.26,76.96,77.98,701555,77.44,78.26,76.96,77.98,701555,0.0,1.0
2015-05-18,77.85,78.18,77.28,77.56,441171,77.85,78.18,77.28,77.56,441171,0.0,1.0
2015-05-19,77.65,78.164,77.15,77.5,841649,77.65,78.164,77.15,77.5,841649,0.0,1.0
2015-05-20,78.47,78.7589,77.4075,77.83,1164239,78.47,78.7589,77.4075,77.83,1164239,0.0,1.0
2015-05-21,78.52,79.15,77.95,78.48,794631,78.52,79.15,77.95,78.48,794631,0.0,1.0
2015-05-22,78.42,79.25,78.34,78.61,781520,78.42,79.25,78.34,78.61,781520,0.0,1.0
2015-05-26,75.67,78.2,75.625,78.16,1247117,75.67,78.2,75.625,78.16,1247117,0.0,1.0
2015-05-27,70.77,71.99,68.55,70.97,5183047,70.77,71.99,68.55,70.97,5183047,0.0,1.0
2015-05-28,71.9,72.1004,70.25,70.42,1316940,71.9,72.1004,70.25,70.42,1316940,0.0,1.0
2015-05-29,71.01,72.0,70.81,71.96,3290324,71.01,72.0,70.81,71.96,3290324,0.0,1.0
2015-06-01,71.85,72.07,70.87,71.19,1068490,71.85,72.07,70.87,71.19,1068490,0.0,1.0
2015-06-02,72.07,72.41,71.43,71.63,786026,72.07,72.41,71.43,71.63,786026,0.0,1.0
2015-06-03,71.97,72.85,71.72,72.62,959326,71.97,72.85,71.72,72.62,959326,0.0,1.0
2015-06-04,72.42,72.52,71.3456,71.7,743025,72.42,72.52,71.3456,71.7,743025,0.0,1.0
2015-06-05,72.06,72.48,71.64,72.22,825236,72.06,72.48,71.64,72.22,825236,0.0,1.0
2015-06-08,71.76,72.31,71.4,71.7,687993,71.76,72.31,71.4,71.7,687993,0.0,1.0
2015-06-09,70.99,72.33,70.97,71.99,670628,70.99,72.33,70.97,71.99,670628,0.0,1.0
2015-06-10,71.45,72.12,71.0,71.39,630364,71.45,72.12,71.0,71.39,630364,0.0,1.0
2015-06-11,71.0,72.236,70.78,71.7,646811,71.0,72.236,70.78,71.7,646811,0.0,1.0
2015-06-12,71.17,71.4,70.56,70.96,670375,71.17,71.4,70.56,70.96,670375,0.0,1.0
2015-06-15,70.68,71.4,70.26,70.78,634437,70.68,71.4,70.26,70.78,634437,0.0,1.0
2015-06-16,71.5,72.109,70.7,70.7,630990,71.5,72.109,70.7,70.7,630990,0.0,1.0
2015-06-17,71.46,71.73,70.87,71.47,552535,71.46,71.73,70.87,71.47,552535,0.0,1.0
2015-06-18,71.39,71.75,71.26,71.67,499957,71.39,71.75,71.26,71.67,499957,0.0,1.0
2015-06-19,71.78,72.28,70.91,71.08,1057070,71.78,72.28,70.91,71.08,1057070,0.0,1.0
2015-06-22,72.37,72.56,71.68,72.35,449988,72.37,72.56,71.68,72.35,449988,0.0,1.0
2015-06-23,73.2,73.505,72.14,72.14,571159,73.2,73.505,72.14,72.14,571159,0.0,1.0
2015-06-24,72.81,73.32,72.64,72.79,1080845,72.81,73.32,72.64,72.79,1080845,0.0,1.0
2015-06-25,72.41,73.22,72.41,73.05,890697,72.41,73.22,72.41,73.05,890697,0.0,1.0
2015-06-26,71.79,72.86,71.705,72.5,882075,71.79,72.86,71.705,72.5,882075,0.0,1.0
2015-06-29,69.43,71.52,69.42,71.52,803938,69.43,71.52,69.42,71.52,803938,0.0,1.0
2015-06-30,69.36,70.09,69.09,69.97,564510,69.36,70.09,69.09,69.97,564510,0.0,1.0
2015-07-01,70.03,70.15,68.81,69.7,957902,70.03,70.15,68.81,69.7,957902,0.0,1.0
2015-07-02,71.78,72.32,70.06,70.73,2428118,71.78,72.32,70.06,70.73,2428118,0.0,1.0
2015-07-06,70.14,71.6,69.94,71.0,1677386,70.14,71.6,69.94,71.0,1677386,0.0,1.0
2015-07-07,69.79,70.86,68.84,70.38,1041187,69.79,70.86,68.84,70.38,1041187,0.0,1.0
2015-07-08,69.39,70.46,69.02,69.49,903014,69.39,70.46,69.02,69.49,903014,0.0,1.0
2015-07-09,68.56,70.49,68.56,70.08,804739,68.56,70.49,68.56,70.08,804739,0.0,1.0
2015-07-10,69.08,69.59,68.72,69.31,850719,69.08,69.59,68.72,69.31,850719,0.0,1.0
2015-07-13,71.41,71.72,69.49,69.49,688663,71.41,71.72,69.49,69.49,688663,0.0,1.0
2015-07-14,70.5,71.98,70.46,71.72,794156,70.5,71.98,70.46,71.72,794156,0.0,1.0
2015-07-15,70.15,70.46,69.78,70.12,473485,70.15,70.46,69.78,70.12,473485,0.0,1.0
2015-07-16,70.38,70.64,69.3,70.64,759538,70.38,70.64,69.3,70.64,759538,0.0,1.0
2015-07-17,69.39,70.17,69.1593,70.16,433947,69.39,70.17,69.1593,70.16,433947,0.0,1.0
2015-07-20,69.07,69.88,68.93,69.52,505280,69.07,69.88,68.93,69.52,505280,0.0,1.0
2015-07-21,69.98,70.42,69.07,69.07,974003,69.98,70.42,69.07,69.07,974003,0.0,1.0
2015-07-22,70.06,70.87,69.25,69.25,708651,70.06,70.87,69.25,69.25,708651,0.0,1.0
2015-07-23,67.99,70.03,67.38,69.94,1301223,67.99,70.03,67.38,69.94,1301223,0.0,1.0
2015-07-24,67.96,68.45,67.4,68.13,797227,67.96,68.45,67.4,68.13,797227,0.0,1.0
2015-07-27,67.39,67.86,67.08,67.65,721489,67.39,67.86,67.08,67.65,721489,0.0,1.0
2015-07-28,67.67,68.026,66.87,67.66,647851,67.67,68.026,66.87,67.66,647851,0.0,1.0
2015-07-29,68.55,68.68,67.08,67.44,647489,68.55,68.68,67.08,67.44,647489,0.0,1.0
2015-07-30,68.98,69.27,67.665,68.56,511220,68.98,69.27,67.665,68.56,511220,0.0,1.0
2015-07-31,68.75,69.42,68.19,69.2,600708,68.75,69.42,68.19,69.2,600708,0.0,1.0
2015-08-03,64.49,69.268,64.19,69.21,2281712,64.49,69.268,64.19,69.21,2281712,0.0,1.0
2015-08-04,64.0,65.2,63.64,64.44,1464214,64.0,65.2,63.64,64.44,1464214,0.0,1.0
2015-08-05,64.01,64.82,63.38,64.05,1500108,64.01,64.82,63.38,64.05,1500108,0.0,1.0
2015-08-06,64.3,64.81,63.4,64.52,1686747,64.3,64.81,63.4,64.52,1686747,0.0,1.0
2015-08-07,64.27,65.03,63.97,64.2,1366507,64.27,65.03,63.97,64.2,1366507,0.0,1.0
2015-08-10,64.52,65.16,64.15,64.17,1993749,64.52,65.16,64.15,64.17,1993749,0.0,1.0
2015-08-11,62.11,64.18,61.33,64.14,3832926,62.11,64.18,61.33,64.14,3832926,0.0,1.0
2015-08-12,60.67,62.8,56.96,57.0,6341593,60.67,62.8,56.96,57.0,6341593,0.0,1.0
2015-08-13,61.38,61.91,59.92,60.97,1988294,61.38,61.91,59.92,60.97,1988294,0.0,1.0
2015-08-14,61.41,61.92,60.9,61.66,1336336,61.41,61.92,60.9,61.66,1336336,0.0,1.0
2015-08-17,62.42,62.63,60.815,61.4,997806,62.42,62.63,60.815,61.4,997806,0.0,1.0
2015-08-18,62.24,62.72,61.65,62.6,944422,62.24,62.72,61.65,62.6,944422,0.0,1.0
2015-08-19,62.01,62.57,61.57,62.25,813501,62.01,62.57,61.57,62.25,813501,0.0,1.0
2015-08-20,60.6,62.4,60.59,62.3,1100520,60.6,62.4,60.59,62.3,1100520,0.0,1.0
2015-08-21,60.44,60.96,59.5,60.27,1577034,60.44,60.96,59.5,60.27,1577034,0.0,1.0
2015-08-24,59.17,60.33,56.01,58.65,2153091,59.17,60.33,56.01,58.65,2153091,0.0,1.0
2015-08-25,57.82,60.98,57.66,60.59,1630289,57.82,60.98,57.66,60.59,1630289,0.0,1.0
2015-08-26,58.56,59.7,57.4,58.89,1260942,58.56,59.7,57.4,58.89,1260942,0.0,1.0
2015-08-27,61.14,61.18,58.818,59.39,1099053,61.14,61.18,58.818,59.39,1099053,0.0,1.0
2015-08-28,61.6,62.38,60.548,60.75,1141297,61.6,62.38,60.548,60.75,1141297,0.0,1.0
2015-08-31,61.58,62.08,61.0,61.3,663132,61.58,62.08,61.0,61.3,663132,0.0,1.0
2015-09-01,59.69,61.38,59.06,60.0,977288,59.69,61.38,59.06,60.0,977288,0.0,1.0
2015-09-02,60.58,60.69,59.37,60.37,620660,60.58,60.69,59.37,60.37,620660,0.0,1.0
2015-09-03,61.06,61.74,60.44,60.68,530653,61.06,61.74,60.44,60.68,530653,0.0,1.0
2015-09-04,59.74,61.115,59.45,60.14,639348,59.74,61.115,59.45,60.14,639348,0.0,1.0
2015-09-08,61.21,61.37,60.03,61.01,809026,61.21,61.37,60.03,61.01,809026,0.0,1.0
2015-09-09,59.49,62.13,59.34,62.05,830575,59.49,62.13,59.34,62.05,830575,0.0,1.0
2015-09-10,59.3,60.04,58.86,59.28,576377,59.3,60.04,58.86,59.28,576377,0.0,1.0
2015-09-11,58.75,59.13,57.95,59.12,754121,58.75,59.13,57.95,59.12,754121,0.0,1.0
2015-09-14,58.03,58.85,57.7,58.83,780620,58.03,58.85,57.7,58.83,780620,0.0,1.0
2015-09-15,58.4,58.71,57.87,58.3,768714,58.4,58.71,57.87,58.3,768714,0.0,1.0
2015-09-16,60.2,60.303,58.41,58.5,1001884,60.2,60.303,58.41,58.5,1001884,0.0,1.0
2015-09-17,59.16,60.62,59.0,59.82,990229,59.16,60.62,59.0,59.82,990229,0.0,1.0
2015-09-18,58.74,58.9,58.38,58.46,1338428,58.74,58.9,58.38,58.46,1338428,0.0,1.0
2015-09-21,58.68,59.7,58.495,58.97,579634,58.68,59.7,58.495,58.97,579634,0.0,1.0
2015-09-22,58.54,59.07,57.9,58.5,684042,58.54,59.07,57.9,58.5,684042,0.0,1.0
2015-09-23,57.2,58.95,57.01,58.78,713513,57.2,58.95,57.01,58.78,713513,0.0,1.0
2015-09-24,57.43,57.74,56.2705,56.93,829614,57.43,57.74,56.2705,56.93,829614,0.0,1.0
2015-09-25,56.95,58.128,56.48,57.74,604796,56.95,58.128,56.48,57.74,604796,0.0,1.0
2015-09-28,56.0,56.748,55.7,56.54,957505,56.0,56.748,55.7,56.54,957505,0.0,1.0
2015-09-29,56.16,56.51,55.5101,55.83,787542,56.16,56.51,55.5101,55.83,787542,0.0,1.0
2015-09-30,55.88,57.992,55.27,56.75,874383,55.88,57.992,55.27,56.75,874383,0.0,1.0
2015-10-01,54.31,56.14,53.88,55.71,1024901,54.31,56.14,53.88,55.71,1024901,0.0,1.0
2015-10-02,55.38,55.5,53.045,53.72,1525264,55.38,55.5,53.045,53.72,1525264,0.0,1.0
2015-10-05,55.51,55.61,53.59,54.48,1975114,55.51,55.61,53.59,54.48,1975114,0.0,1.0
2015-10-06,55.01,55.67,54.4,55.67,903820,55.01,55.67,54.4,55.67,903820,0.0,1.0
2015-10-07,55.51,56.24,54.85,55.06,886837,55.51,56.24,54.85,55.06,886837,0.0,1.0
2015-10-08,57.89,58.14,55.2,55.58,1076325,57.89,58.14,55.2,55.58,1076325,0.0,1.0
2015-10-09,57.18,58.182,56.59,57.88,607413,57.18,58.182,56.59,57.88,607413,0.0,1.0
2015-10-12,56.26,57.6064,56.18,57.5,402408,56.26,57.6064,56.18,57.5,402408,0.0,1.0
2015-10-13,55.46,56.46,55.142,55.64,548988,55.46,56.46,55.142,55.64,548988,0.0,1.0
2015-10-14,55.55,56.55,55.14,55.7,777645,55.55,56.55,55.14,55.7,777645,0.0,1.0
2015-10-15,55.25,55.782,54.29,55.72,758514,55.25,55.782,54.29,55.72,758514,0.0,1.0
2015-10-16,54.93,55.5,54.14,55.19,681936,54.93,55.5,54.14,55.19,681936,0.0,1.0
2015-10-19,54.93,55.47,54.31,54.78,837922,54.93,55.47,54.31,54.78,837922,0.0,1.0
2015-10-20,55.55,55.77,54.72,55.07,1354226,55.55,55.77,54.72,55.07,1354226,0.0,1.0
2015-10-21,54.14,55.82,54.06,55.68,727242,54.14,55.82,54.06,55.68,727242,0.0,1.0
2015-10-22,54.54,55.22,54.08,54.19,789435,54.54,55.22,54.08,54.19,789435,0.0,1.0
2015-10-23,52.0,54.956,51.76,54.62,1223977,52.0,54.956,51.76,54.62,1223977,0.0,1.0
2015-10-26,52.32,52.56,51.62,51.85,877459,52.32,52.56,51.62,51.85,877459,0.0,1.0
2015-10-27,52.93,53.06,51.575,52.26,1063965,52.93,53.06,51.575,52.26,1063965,0.0,1.0
2015-10-28,53.61,54.07,52.56,53.0,794982,53.61,54.07,52.56,53.0,794982,0.0,1.0
2015-10-29,53.01,53.818,52.36,53.62,718836,53.01,53.818,52.36,53.62,718836,0.0,1.0
2015-10-30,54.41,54.58,53.02,53.12,901894,54.41,54.58,53.02,53.12,901894,0.0,1.0
2015-11-02,55.12,55.58,53.95,54.31,807586,55.12,55.58,53.95,54.31,807586,0.0,1.0
2015-11-03,54.91,55.78,54.79,55.34,1910276,54.91,55.78,54.79,55.34,1910276,0.0,1.0
2015-11-04,53.88,54.65,52.54,54.65,2298920,53.88,54.65,52.54,54.65,2298920,0.0,1.0
2015-11-05,55.54,56.54,53.75,54.12,1540319,55.54,56.54,53.75,54.12,1540319,0.0,1.0
2015-11-06,55.12,55.48,54.11,55.48,1639014,55.12,55.48,54.11,55.48,1639014,0.0,1.0
2015-11-09,53.7,55.48,53.49,55.16,2146238,53.7,55.48,53.49,55.16,2146238,0.0,1.0
2015-11-10,54.3,54.43,53.13,53.33,1823074,54.3,54.43,53.13,53.33,1823074,0.0,1.0
2015-11-11,52.04,54.7763,51.83,54.43,2294761,52.04,54.7763,51.83,54.43,2294761,0.0,1.0
2015-11-12,51.01,52.73,50.34,51.21,4045834,51.01,52.73,50.34,51.21,4045834,0.0,1.0
2015-11-13,32.39,37.99,32.22,37.21,22119314,32.39,37.99,32.22,37.21,22119314,0.0,1.0
2015-11-16,31.85,33.65,30.65,32.82,8743565,31.85,33.65,30.65,32.82,8743565,0.0,1.0
2015-11-17,34.57,35.0886,31.59,32.15,5574450,34.57,35.0886,31.59,32.15,5574450,0.0,1.0
2015-11-18,35.39,35.49,33.84,34.95,3438107,35.39,35.49,33.84,34.95,3438107,0.0,1.0
2015-11-19,35.75,36.355,35.0,35.09,2445669,35.75,36.355,35.0,35.09,2445669,0.0,1.0
2015-11-20,36.79,37.01,35.51,35.9,3230632,36.79,37.01,35.51,35.9,3230632,0.0,1.0
2015-11-23,37.07,37.285,36.09,36.8,2032507,37.07,37.285,36.09,36.8,2032507,0.0,1.0
2015-11-24,38.81,38.91,36.24,36.6,1807354,38.81,38.91,36.24,36.6,1807354,0.0,1.0
2015-11-25,38.82,39.1199,38.26,38.51,1112849,38.82,39.1199,38.26,38.51,1112849,0.0,1.0
2015-11-27,39.07,39.79,38.79,38.83,817305,39.07,39.79,38.79,38.83,817305,0.0,1.0
2015-11-30,38.47,38.88,37.96,38.6,1699589,38.47,38.88,37.96,38.6,1699589,0.0,1.0
2015-12-01,38.93,39.05,38.34,38.75,1357163,38.93,39.05,38.34,38.75,1357163,0.0,1.0
2015-12-02,38.26,38.975,37.66,38.42,1447334,38.26,38.975,37.66,38.42,1447334,0.0,1.0
2015-12-03,38.85,39.26,36.5,38.3,3248145,38.85,39.26,36.5,38.3,3248145,0.0,1.0
2015-12-04,38.53,39.0,38.07,38.69,1051795,38.53,39.0,38.07,38.69,1051795,0.0,1.0
2015-12-07,38.58,39.0,36.78,38.37,1870613,38.58,39.0,36.78,38.37,1870613,0.0,1.0
2015-12-08,37.24,38.78,36.82,38.03,1355654,37.24,38.78,36.82,38.03,1355654,0.0,1.0
2015-12-09,37.19,38.48,36.73,36.73,1166830,37.19,38.48,36.73,36.73,1166830,0.0,1.0
2015-12-10,37.91,39.14,37.39,37.5,1055378,37.91,39.14,37.39,37.5,1055378,0.0,1.0
2015-12-11,36.98,37.76,36.84,37.38,698542,36.98,37.76,36.84,37.38,698542,0.0,1.0
2015-12-14,37.19,38.82,36.72,37.36,1483014,37.19,38.82,36.72,37.36,1483014,0.0,1.0
2015-12-15,37.81,38.32,37.25,37.25,1241901,37.81,38.32,37.25,37.25,1241901,0.0,1.0
2015-12-16,38.14,38.83,37.75,37.87,972626,38.14,38.83,37.75,37.87,972626,0.0,1.0
2015-12-17,37.8,38.32,37.5,38.32,1345809,37.8,38.32,37.5,38.32,1345809,0.0,1.0
2015-12-18,36.76,36.91,35.03,35.5,3220832,36.76,36.91,35.03,35.5,3220832,0.0,1.0
2015-12-21,36.61,37.58,36.23,36.77,1218429,36.61,37.58,36.23,36.77,1218429,0.0,1.0
2015-12-22,36.95,37.19,36.26,36.64,872631,36.95,37.19,36.26,36.64,872631,0.0,1.0
2015-12-23,38.45,38.52,36.92,37.03,1083998,38.45,38.52,36.92,37.03,1083998,0.0,1.0
2015-12-24,37.54,38.43,37.26,38.33,373121,37.54,38.43,37.26,38.33,373121,0.0,1.0
2015-12-28,36.69,37.61,36.12,37.33,629956,36.69,37.61,36.12,37.33,629956,0.0,1.0
2015-12-29,37.08,37.84,36.824,37.16,932951,37.08,37.84,36.824,37.16,932951,0.0,1.0
2015-12-30,37.13,37.63,36.87,37.07,745373,37.13,37.63,36.87,37.07,745373,0.0,1.0
2015-12-31,36.56,37.64,36.5,37.15,1073937,36.56,37.64,36.5,37.15,1073937,0.0,1.0
2016-01-04,34.29,35.78,33.6575,35.5,10874352,34.29,35.78,33.6575,35.5,10874352,0.0,1.0
2016-01-05,33.38,34.53,32.83,34.52,2715302,33.38,34.53,32.83,34.52,2715302,0.0,1.0
2016-01-06,32.6,33.73,32.52,32.84,2156012,32.6,33.73,32.52,32.84,2156012,0.0,1.0
2016-01-07,32.07,33.07,31.46,32.1,1655902,32.07,33.07,31.46,32.1,1655902,0.0,1.0
2016-01-08,29.91,32.4854,29.9,32.33,2229643,29.91,32.4854,29.9,32.33,2229643,0.0,1.0
2016-01-11,30.65,30.82,29.98,30.33,2853374,30.65,30.82,29.98,30.33,2853374,0.0,1.0
2016-01-12,30.62,31.96,30.38,31.53,1756955,30.62,31.96,30.38,31.53,1756955,0.0,1.0
2016-01-13,29.72,31.01,29.53,30.69,1061883,29.72,31.01,29.53,30.69,1061883,0.0,1.0
2016-01-14,30.1,30.465,28.83,29.87,2195774,30.1,30.465,28.83,29.87,2195774,0.0,1.0
2016-01-15,30.55,30.75,28.8135,29.08,1893324,30.55,30.75,28.8135,29.08,1893324,0.0,1.0
2016-01-19,28.91,31.06,28.26,31.06,1323618,28.91,31.06,28.26,31.06,1323618,0.0,1.0
2016-01-20,30.45,30.77,28.29,28.44,1546576,30.45,30.77,28.29,28.44,1546576,0.0,1.0
2016-01-21,31.37,32.16,30.13,30.63,1757507,31.37,32.16,30.13,30.63,1757507,0.0,1.0
2016-01-22,30.69,32.31,30.27,31.8,1215084,30.69,32.31,30.27,31.8,1215084,0.0,1.0
2016-01-25,30.26,31.19,30.0311,30.55,938817,30.26,31.19,30.0311,30.55,938817,0.0,1.0
2016-01-26,31.36,31.44,30.41,30.57,728146,31.36,31.44,30.41,30.57,728146,0.0,1.0
2016-01-27,31.27,32.0,31.03,31.21,659146,31.27,32.0,31.03,31.21,659146,0.0,1.0
2016-01-28,31.45,32.23,31.12,31.71,689262,31.45,32.23,31.12,31.71,689262,0.0,1.0
2016-01-29,32.6,32.615,31.68,31.68,1020954,32.6,32.615,31.68,31.68,1020954,0.0,1.0
2016-02-01,32.75,33.25,31.39,32.19,1350742,32.75,33.25,31.39,32.19,1350742,0.0,1.0
2016-02-02,32.79,34.84,32.2,33.75,2028609,32.79,34.84,32.2,33.75,2028609,0.0,1.0
2016-02-03,33.82,34.06,32.074,32.81,1134264,33.82,34.06,32.074,32.81,1134264,0.0,1.0
2016-02-04,34.41,34.57,33.18,33.3,1324426,34.41,34.57,33.18,33.3,1324426,0.0,1.0
2016-02-05,34.62,34.83,33.84,34.1,1574380,34.62,34.83,33.84,34.1,1574380,0.0,1.0
2016-02-08,34.05,35.23,33.02,34.14,2084155,34.05,35.23,33.02,34.14,2084155,0.0,1.0
2016-02-09,33.67,34.1,33.09,33.66,1205276,33.67,34.1,33.09,33.66,1205276,0.0,1.0
2016-02-10,33.3,33.54,32.3,33.15,1150554,33.3,33.54,32.3,33.15,1150554,0.0,1.0
2016-02-11,32.54,33.17,31.87,32.75,1528810,32.54,33.17,31.87,32.75,1528810,0.0,1.0
2016-02-12,33.34,33.52,31.84,32.81,1403860,33.34,33.52,31.84,32.81,1403860,0.0,1.0
2016-02-16,34.46,35.14,33.5011,33.86,2464571,34.46,35.14,33.5011,33.86,2464571,0.0,1.0
2016-02-17,44.3,45.689,39.0,39.25,11838472,44.3,45.689,39.0,39.25,11838472,0.0,1.0
2016-02-18,44.75,45.44,42.66,44.04,3287627,44.75,45.44,42.66,44.04,3287627,0.0,1.0
2016-02-19,44.33,44.54,42.5,43.99,1994677,44.33,44.54,42.5,43.99,1994677,0.0,1.0
2016-02-22,45.93,46.31,44.32,44.34,1583959,45.93,46.31,44.32,44.34,1583959,0.0,1.0
2016-02-23,46.03,46.98,45.76,46.17,1095334,46.03,46.98,45.76,46.17,1095334,0.0,1.0
2016-02-24,45.96,46.32,44.97,45.44,1075492,45.96,46.32,44.97,45.44,1075492,0.0,1.0
2016-02-25,46.41,46.53,45.21,46.21,828021,46.41,46.53,45.21,46.21,828021,0.0,1.0
2016-02-26,47.04,47.25,45.77,46.52,752405,47.04,47.25,45.77,46.52,752405,0.0,1.0
2016-02-29,46.91,47.54,46.61,46.9,899886,46.91,47.54,46.61,46.9,899886,0.0,1.0
2016-03-01,47.49,48.0,46.43,47.36,1083243,47.49,48.0,46.43,47.36,1083243,0.0,1.0
2016-03-02,49.23,49.27,47.3,47.5,1272807,49.23,49.27,47.3,47.5,1272807,0.0,1.0
2016-03-03,50.37,51.25,49.0,49.13,1779632,50.37,51.25,49.0,49.13,1779632,0.0,1.0
2016-03-04,51.18,51.93,50.07,50.23,1058416,51.18,51.93,50.07,50.23,1058416,0.0,1.0
2016-03-07,50.91,51.76,50.47,50.58,1395734,50.91,51.76,50.47,50.58,1395734,0.0,1.0
2016-03-08,49.19,50.82,48.9284,50.59,1071153,49.19,50.82,48.9284,50.59,1071153,0.0,1.0
2016-03-09,49.09,49.73,48.05,49.73,1132706,49.09,49.73,48.05,49.73,1132706,0.0,1.0
2016-03-10,48.94,49.59,48.21,49.05,860201,48.94,49.59,48.21,49.05,860201,0.0,1.0
2016-03-11,49.73,50.57,49.21,49.43,614465,49.73,50.57,49.21,49.43,614465,0.0,1.0
2016-03-14,49.57,49.86,48.98,49.09,795185,49.57,49.86,48.98,49.09,795185,0.0,1.0
2016-03-15,46.85,49.38,46.59,49.23,1277628,46.85,49.38,46.59,49.23,1277628,0.0,1.0
2016-03-16,44.62,44.908,43.53,44.86,2350664,44.62,44.908,43.53,44.86,2350664,0.0,1.0
2016-03-17,45.35,46.06,44.47,45.09,1268691,45.35,46.06,44.47,45.09,1268691,0.0,1.0
2016-03-18,45.37,46.09,44.82,45.73,1542190,45.37,46.09,44.82,45.73,1542190,0.0,1.0
2016-03-21,45.87,46.27,45.43,45.78,840972,45.87,46.27,45.43,45.78,840972,0.0,1.0
2016-03-22,45.16,45.79,44.31,45.74,786673,45.16,45.79,44.31,45.74,786673,0.0,1.0
2016-03-23,43.59,44.95,43.56,44.71,744305,43.59,44.95,43.56,44.71,744305,0.0,1.0
2016-03-24,43.95,44.04,42.88,43.31,601357,43.95,44.04,42.88,43.31,601357,0.0,1.0
2016-03-28,44.15,44.56,43.29,43.87,438459,44.15,44.56,43.29,43.87,438459,0.0,1.0
2016-03-29,43.66,43.955,42.4,43.91,942776,43.66,43.955,42.4,43.91,942776,0.0,1.0
2016-03-30,44.05,44.24,43.0,43.68,530966,44.05,44.24,43.0,43.68,530966,0.0,1.0
2016-03-31,44.42,44.64,43.86,44.05,945254,44.42,44.64,43.86,44.05,945254,0.0,1.0
2016-04-01,42.47,44.11,41.97,43.88,1725911,42.47,44.11,41.97,43.88,1725911,0.0,1.0
2016-04-04,41.67,43.04,41.56,42.61,616222,41.67,43.04,41.56,42.61,616222,0.0,1.0
2016-04-05,40.64,41.4395,40.5901,41.43,877290,40.64,41.4395,40.5901,41.43,877290,0.0,1.0
2016-04-06,40.55,41.055,39.75,40.79,902293,40.55,41.055,39.75,40.79,902293,0.0,1.0
2016-04-07,39.24,40.41,38.65,40.19,1472865,39.24,40.41,38.65,40.19,1472865,0.0,1.0
2016-04-08,38.5,39.8,38.34,39.48,767375,38.5,39.8,38.34,39.48,767375,0.0,1.0
2016-04-11,38.75,39.45,38.61,38.77,1004537,38.75,39.45,38.61,38.77,1004537,0.0,1.0
2016-04-12,39.18,39.598,38.5,38.96,668812,39.18,39.598,38.5,38.96,668812,0.0,1.0
2016-04-13,42.12,42.4725,39.28,39.48,1169500,42.12,42.4725,39.28,39.48,1169500,0.0,1.0
2016-04-14,41.51,42.19,40.79,42.0,937297,41.51,42.19,40.79,42.0,937297,0.0,1.0
2016-04-15,40.59,41.57,40.5,41.25,805057,40.59,41.57,40.5,41.25,805057,0.0,1.0
2016-04-18,40.88,41.18,40.195,40.59,496785,40.88,41.18,40.195,40.59,496785,0.0,1.0
2016-04-19,41.24,41.65,40.78,41.16,519439,41.24,41.65,40.78,41.16,519439,0.0,1.0
2016-04-20,42.74,43.19,41.265,41.54,912811,42.74,43.19,41.265,41.54,912811,0.0,1.0
2016-04-21,42.17,43.17,42.14,42.77,575590,42.17,43.17,42.14,42.77,575590,0.0,1.0
2016-04-22,42.84,43.79,42.39,42.44,566688,42.84,43.79,42.39,42.44,566688,0.0,1.0
2016-04-25,41.69,42.78,41.54,42.61,617554,41.69,42.78,41.54,42.61,617554,0.0,1.0
2016-04-26,42.65,42.7,41.56,41.71,505602,42.65,42.7,41.56,41.71,505602,0.0,1.0
2016-04-27,42.03,42.78,41.58,42.37,722179,42.03,42.78,41.58,42.37,722179,0.0,1.0
2016-04-28,40.57,42.14,40.39,41.93,768478,40.57,42.14,40.39,41.93,768478,0.0,1.0
2016-04-29,40.5,41.07,39.21,40.63,1607049,40.5,41.07,39.21,40.63,1607049,0.0,1.0
2016-05-02,39.38,40.91,38.7,40.76,2183587,39.38,40.91,38.7,40.76,2183587,0.0,1.0
2016-05-03,41.18,41.39,38.65,39.36,1938535,41.18,41.39,38.65,39.36,1938535,0.0,1.0
2016-05-04,40.19,41.45,39.56,40.89,1745651,40.19,41.45,39.56,40.89,1745651,0.0,1.0
2016-05-05,39.58,40.6,39.27,40.26,1407112,39.58,40.6,39.27,40.26,1407112,0.0,1.0
2016-05-06,39.72,40.11,38.97,39.48,584404,39.72,40.11,38.97,39.48,584404,0.0,1.0
2016-05-09,39.42,40.0,38.9,39.57,729792,39.42,40.0,38.9,39.57,729792,0.0,1.0
2016-05-10,40.1,40.3364,39.265,39.27,2689677,40.1,40.3364,39.265,39.27,2689677,0.0,1.0
2016-05-11,28.44,29.69,26.51,27.13,18066273,28.44,29.69,26.51,27.13,18066273,0.0,1.0
2016-05-12,28.25,28.8,27.76,28.45,3323119,28.25,28.8,27.76,28.45,3323119,0.0,1.0
2016-05-13,27.26,28.471,27.09,27.8,2505219,27.26,28.471,27.09,27.8,2505219,0.0,1.0
2016-05-16,26.92,27.3,26.61,27.24,1444620,26.92,27.3,26.61,27.24,1444620,0.0,1.0
2016-05-17,27.27,28.4788,26.62,26.99,1680981,27.27,28.4788,26.62,26.99,1680981,0.0,1.0
2016-05-18,26.62,27.31,26.42,27.16,1173891,26.62,27.31,26.42,27.16,1173891,0.0,1.0
2016-05-19,26.9,27.35,26.44,26.46,1352059,26.9,27.35,26.44,26.46,1352059,0.0,1.0
2016-05-20,27.22,27.51,26.76,26.85,992483,27.22,27.51,26.76,26.85,992483,0.0,1.0
2016-05-23,27.19,27.78,27.17,27.18,653955,27.19,27.78,27.17,27.18,653955,0.0,1.0
2016-05-24,26.89,27.4,26.75,27.0,1057411,26.89,27.4,26.75,27.0,1057411,0.0,1.0
2016-05-25,28.12,28.28,26.92,27.07,1395152,28.12,28.28,26.92,27.07,1395152,0.0,1.0
2016-05-26,27.56,28.3,27.3,28.14,863934,27.56,28.3,27.3,28.14,863934,0.0,1.0
2016-05-27,27.71,27.73,27.17,27.45,677347,27.71,27.73,27.17,27.45,677347,0.0,1.0
2016-05-31,27.87,27.96,27.52,27.8,617471,27.87,27.96,27.52,27.8,617471,0.0,1.0
2016-06-01,27.96,28.09,27.191,28.09,654240,27.96,28.09,27.191,28.09,654240,0.0,1.0
2016-06-02,28.45,28.56,27.88,27.88,636976,28.45,28.56,27.88,27.88,636976,0.0,1.0
2016-06-03,27.92,28.34,27.49,28.34,589285,27.92,28.34,27.49,28.34,589285,0.0,1.0
2016-06-06,28.39,28.53,27.57,27.91,749497,28.39,28.53,27.57,27.91,749497,0.0,1.0
2016-06-07,29.34,29.423,28.08,28.23,887200,29.34,29.423,28.08,28.23,887200,0.0,1.0
2016-06-08,29.38,29.8376,29.1001,29.49,797631,29.38,29.8376,29.1001,29.49,797631,0.0,1.0
2016-06-09,28.67,29.27,28.24,29.06,683960,28.67,29.27,28.24,29.06,683960,0.0,1.0
2016-06-10,28.05,28.515,27.88,28.28,631937,28.05,28.515,27.88,28.28,631937,0.0,1.0
2016-06-13,26.87,27.71,26.83,27.52,806598,26.87,27.71,26.83,27.52,806598,0.0,1.0
2016-06-14,27.01,27.17,26.49,26.98,1248493,27.01,27.17,26.49,26.98,1248493,0.0,1.0
2016-06-15,28.73,29.4,26.75,27.03,1763377,28.73,29.4,26.75,27.03,1763377,0.0,1.0
2016-06-16,28.83,28.87,27.76,28.54,1045769,28.83,28.87,27.76,28.54,1045769,0.0,1.0
2016-06-17,29.63,30.3,28.48,28.69,970107,29.63,30.3,28.48,28.69,970107,0.0,1.0
2016-06-20,30.69,31.76,30.05,30.05,1419510,30.69,31.76,30.05,30.05,1419510,0.0,1.0
2016-06-21,31.29,31.606,30.52,30.81,1399043,31.29,31.606,30.52,30.81,1399043,0.0,1.0
2016-06-22,30.58,31.7358,30.53,31.23,858882,30.58,31.7358,30.53,31.23,858882,0.0,1.0
2016-06-23,30.57,31.0,30.12,30.75,815575,30.57,31.0,30.12,30.75,815575,0.0,1.0
2016-06-24,27.81,29.61,27.71,29.35,5338799,27.81,29.61,27.71,29.35,5338799,0.0,1.0
2016-06-27,26.24,27.76,26.03,27.63,2016574,26.24,27.76,26.03,27.63,2016574,0.0,1.0
2016-06-28,26.52,27.0,26.07,26.43,1513503,26.52,27.0,26.07,26.43,1513503,0.0,1.0
2016-06-29,28.0,28.49,26.77,26.94,1349446,28.0,28.49,26.77,26.94,1349446,0.0,1.0
2016-06-30,28.53,28.54,27.35,28.07,809032,28.53,28.54,27.35,28.07,809032,0.0,1.0
2016-07-01,29.43,29.81,28.39,28.39,1332176,29.43,29.81,28.39,28.39,1332176,0.0,1.0
2016-07-05,27.46,29.16,27.08,29.08,1597111,27.46,29.16,27.08,29.08,1597111,0.0,1.0
2016-07-06,28.02,28.13,26.79,27.23,2167417,28.02,28.13,26.79,27.23,2167417,0.0,1.0
2016-07-07,28.27,28.82,27.87,27.99,921769,28.27,28.82,27.87,27.99,921769,0.0,1.0
2016-07-08,29.57,29.92,28.33,28.65,922320,29.57,29.92,28.33,28.65,922320,0.0,1.0
2016-07-11,30.45,30.68,29.89,29.96,850925,30.45,30.68,29.89,29.96,850925,0.0,1.0
2016-07-12,31.6,31.87,30.575,30.68,1412090,31.6,31.87,30.575,30.68,1412090,0.0,1.0
2016-07-13,30.83,31.655,30.32,31.56,803795,30.83,31.655,30.32,31.56,803795,0.0,1.0
2016-07-14,30.67,31.4,30.36,31.01,1057910,30.67,31.4,30.36,31.01,1057910,0.0,1.0
2016-07-15,28.66,30.59,28.39,30.59,1914166,28.66,30.59,28.39,30.59,1914166,0.0,1.0
2016-07-18,29.07,29.32,28.41,28.69,1124284,29.07,29.32,28.41,28.69,1124284,0.0,1.0
2016-07-19,29.16,30.16,29.02,29.06,900988,29.16,30.16,29.02,29.06,900988,0.0,1.0
2016-07-20,29.51,29.7,29.09,29.31,864283,29.51,29.7,29.09,29.31,864283,0.0,1.0
2016-07-21,29.62,30.43,29.51,29.61,799630,29.62,30.43,29.51,29.61,799630,0.0,1.0
2016-07-22,29.42,29.93,28.63,29.45,587905,29.42,29.93,28.63,29.45,587905,0.0,1.0
2016-07-25,30.17,30.27,29.3,29.41,934691,30.17,30.27,29.3,29.41,934691,0.0,1.0
2016-07-26,30.8,30.97,29.78,29.78,701288,30.8,30.97,29.78,29.78,701288,0.0,1.0
2016-07-27,31.23,31.63,30.78,30.92,886804,31.23,31.63,30.78,30.92,886804,0.0,1.0
2016-07-28,31.28,31.35,30.44,30.92,693711,31.28,31.35,30.44,30.92,693711,0.0,1.0
2016-07-29,31.6,31.76,30.61,31.23,833959,31.6,31.76,30.61,31.23,833959,0.0,1.0
2016-08-01,31.57,31.99,31.14,31.73,692113,31.57,31.99,31.14,31.73,692113,0.0,1.0
2016-08-02,30.04,31.56,29.98,31.47,1311148,30.04,31.56,29.98,31.47,1311148,0.0,1.0
2016-08-03,29.97,30.06,28.9,29.2,1734222,29.97,30.06,28.9,29.2,1734222,0.0,1.0
2016-08-04,29.54,30.5,29.435,29.81,1286133,29.54,30.5,29.435,29.81,1286133,0.0,1.0
2016-08-05,30.55,30.82,29.825,29.94,2727367,30.55,30.82,29.825,29.94,2727367,0.0,1.0
2016-08-08,30.74,31.59,30.53,30.6,1282465,30.74,31.59,30.53,30.6,1282465,0.0,1.0
2016-08-09,30.36,31.48,30.1465,30.67,2435012,30.36,31.48,30.1465,30.67,2435012,0.0,1.0
2016-08-10,30.57,33.05,30.03,32.8,4239562,30.57,33.05,30.03,32.8,4239562,0.0,1.0
2016-08-11,31.95,32.52,30.95,30.95,1443249,31.95,32.52,30.95,30.95,1443249,0.0,1.0
2016-08-12,31.62,32.24,31.35,31.84,781444,31.62,32.24,31.35,31.84,781444,0.0,1.0
2016-08-15,31.99,32.23,31.42,31.55,702521,31.99,32.23,31.42,31.55,702521,0.0,1.0
2016-08-16,31.77,32.29,31.67,31.84,812787,31.77,32.29,31.67,31.84,812787,0.0,1.0
2016-08-17,31.47,31.85,30.93,31.77,1185851,31.47,31.85,30.93,31.77,1185851,0.0,1.0
2016-08-18,31.53,32.0,31.31,31.55,889443,31.53,32.0,31.31,31.55,889443,0.0,1.0
2016-08-19,31.8,32.0,31.46,31.55,628391,31.8,32.0,31.46,31.55,628391,0.0,1.0
2016-08-22,31.41,31.84,31.06,31.78,791946,31.41,31.84,31.06,31.78,791946,0.0,1.0
2016-08-23,31.73,32.11,31.47,31.47,722228,31.73,32.11,31.47,31.47,722228,0.0,1.0
2016-08-24,30.09,31.69,29.97,31.69,1327985,30.09,31.69,29.97,31.69,1327985,0.0,1.0
2016-08-25,30.06,30.23,29.44,29.78,1271037,30.06,30.23,29.44,29.78,1271037,0.0,1.0
2016-08-26,29.5,30.56,29.12,30.12,884365,29.5,30.56,29.12,30.12,884365,0.0,1.0
2016-08-29,29.45,29.8,29.27,29.72,477130,29.45,29.8,29.27,29.72,477130,0.0,1.0
2016-08-30,28.59,29.54,28.38,29.28,626752,28.59,29.54,28.38,29.28,626752,0.0,1.0
2016-08-31,28.56,29.08,28.14,28.64,787601,28.56,29.08,28.14,28.64,787601,0.0,1.0
2016-09-01,28.15,28.94,27.57,28.53,1009969,28.15,28.94,27.57,28.53,1009969,0.0,1.0
2016-09-02,28.13,28.59,28.01,28.42,641758,28.13,28.59,28.01,28.42,641758,0.0,1.0
2016-09-06,27.96,28.2,27.56,28.2,788155,27.96,28.2,27.56,28.2,788155,0.0,1.0
2016-09-07,28.63,28.66,27.74,28.04,782836,28.63,28.66,27.74,28.04,782836,0.0,1.0
2016-09-08,28.15,28.6085,28.0,28.41,591868,28.15,28.6085,28.0,28.41,591868,0.0,1.0
2016-09-09,27.16,28.13,27.16,28.0,857713,27.16,28.13,27.16,28.0,857713,0.0,1.0
2016-09-12,27.71,27.74,26.64,27.06,575622,27.71,27.74,26.64,27.06,575622,0.0,1.0
2016-09-13,27.16,27.58,26.56,27.32,518722,27.16,27.58,26.56,27.32,518722,0.0,1.0
2016-09-14,26.67,27.3238,26.3035,27.13,604136,26.67,27.3238,26.3035,27.13,604136,0.0,1.0
2016-09-15,27.0,27.035,26.32,26.51,963644,27.0,27.035,26.32,26.51,963644,0.0,1.0
2016-09-16,26.81,27.04,26.46,26.81,1069818,26.81,27.04,26.46,26.81,1069818,0.0,1.0
2016-09-19,27.34,27.765,26.99,26.99,776190,27.34,27.765,26.99,26.99,776190,0.0,1.0
2016-09-20,27.93,28.15,27.48,27.64,1699310,27.93,28.15,27.48,27.64,1699310,0.0,1.0
2016-09-21,29.18,29.23,27.88,27.93,1484075,29.18,29.23,27.88,27.93,1484075,0.0,1.0
2016-09-22,30.14,30.81,29.23,29.37,1824978,30.14,30.81,29.23,29.37,1824978,0.0,1.0
2016-09-23,30.35,30.63,29.72,29.98,870672,30.35,30.63,29.72,29.98,870672,0.0,1.0
2016-09-26,28.77,30.3,28.74,30.1,917289,28.77,30.3,28.74,30.1,917289,0.0,1.0
2016-09-27,28.75,29.0,28.33,28.72,507115,28.75,29.0,28.33,28.72,507115,0.0,1.0
2016-09-28,28.3,29.01,28.04,28.93,796938,28.3,29.01,28.04,28.93,796938,0.0,1.0
2016-09-29,27.58,28.69,27.56,28.36,621698,27.58,28.69,27.56,28.36,621698,0.0,1.0
2016-09-30,27.77,27.94,27.42,27.93,754814,27.77,27.94,27.42,27.93,754814,0.0,1.0
2016-10-03,27.5,27.91,27.44,27.6,708682,27.5,27.91,27.44,27.6,708682,0.0,1.0
2016-10-04,27.83,28.04,27.54,27.9,936564,27.83,28.04,27.54,27.9,936564,0.0,1.0
2016-10-05,29.07,29.14,27.96,27.96,619199,29.07,29.14,27.96,27.96,619199,0.0,1.0
2016-10-06,29.05,29.07,28.1,28.93,620042,29.05,29.07,28.1,28.93,620042,0.0,1.0
2016-10-07,28.66,29.28,28.48,29.07,485486,28.66,29.28,28.48,29.07,485486,0.0,1.0
2016-10-10,29.81,30.07,28.7055,28.86,559348,29.81,30.07,28.7055,28.86,559348,0.0,1.0
2016-10-11,28.98,29.87,28.85,29.81,435346,28.98,29.87,28.85,29.81,435346,0.0,1.0
2016-10-12,28.91,29.27,28.58,28.9,429524,28.91,29.27,28.58,28.9,429524,0.0,1.0
2016-10-13,28.07,28.87,27.9,28.85,815732,28.07,28.87,27.9,28.85,815732,0.0,1.0
2016-10-14,28.55,28.75,28.1,28.37,735308,28.55,28.75,28.1,28.37,735308,0.0,1.0
2016-10-17,27.74,28.71,27.72,28.54,337749,27.74,28.71,27.72,28.54,337749,0.0,1.0
2016-10-18,28.02,28.22,27.56,28.22,462698,28.02,28.22,27.56,28.22,462698,0.0,1.0
2016-10-19,28.62,28.74,27.91,28.19,489558,28.62,28.74,27.91,28.19,489558,0.0,1.0
2016-10-20,28.55,28.93,28.1,28.57,361346,28.55,28.93,28.1,28.57,361346,0.0,1.0
2016-10-21,28.4,28.51,27.95,28.18,316382,28.4,28.51,27.95,28.18,316382,0.0,1.0
2016-10-24,29.18,29.735,28.6,28.9,873436,29.18,29.735,28.6,28.9,873436,0.0,1.0
2016-10-25,28.75,29.9,28.54,28.98,567516,28.75,29.9,28.54,28.98,567516,0.0,1.0
2016-10-26,29.11,29.52,28.58,28.58,358170,29.11,29.52,28.58,28.58,358170,0.0,1.0
2016-10-27,26.58,28.94,26.48,28.54,1239481,26.58,28.94,26.48,28.54,1239481,0.0,1.0
2016-10-28,26.49,26.93,25.93,26.63,760402,26.49,26.93,25.93,26.63,760402,0.0,1.0
2016-10-31,27.27,27.86,27.025,27.2,938943,27.27,27.86,27.025,27.2,938943,0.0,1.0
2016-11-01,26.27,27.6,25.78,27.42,663825,26.27,27.6,25.78,27.42,663825,0.0,1.0
2016-11-02,25.74,26.3465,25.54,26.11,920093,25.74,26.3465,25.54,26.11,920093,0.0,1.0
2016-11-03,24.71,25.99,24.26,25.81,1826453,24.71,25.99,24.26,25.81,1826453,0.0,1.0
2016-11-04,25.58,27.0,23.1,23.29,2406934,25.58,27.0,23.1,23.29,2406934,0.0,1.0
2016-11-07,26.92,27.21,25.805,26.26,1107562,26.92,27.21,25.805,26.26,1107562,0.0,1.0
2016-11-08,27.2,27.43,26.245,26.94,709254,27.2,27.43,26.245,26.94,709254,0.0,1.0
2016-11-09,28.07,28.24,25.66,26.61,841455,28.07,28.24,25.66,26.61,841455,0.0,1.0
2016-11-10,31.19,31.35,28.65,28.7,2158463,31.19,31.35,28.65,28.7,2158463,0.0,1.0
2016-11-11,31.74,31.95,31.14,31.3,1172744,31.74,31.95,31.14,31.3,1172744,0.0,1.0
2016-11-14,33.72,33.97,31.92,32.11,1198101,33.72,33.97,31.92,32.11,1198101,0.0,1.0
2016-11-15,32.92,33.81,32.185,33.77,943083,32.92,33.81,32.185,33.77,943083,0.0,1.0
2016-11-16,35.7,36.65,34.3,34.8,2014795,35.7,36.65,34.3,34.8,2014795,0.0,1.0
2016-11-17,34.85,36.02,34.76,35.82,1275178,34.85,36.02,34.76,35.82,1275178,0.0,1.0
2016-11-18,34.33,34.98,33.631,34.79,868596,34.33,34.98,33.631,34.79,868596,0.0,1.0
2016-11-21,35.24,36.08,35.075,35.26,1089231,35.24,36.08,35.075,35.26,1089231,0.0,1.0
2016-11-22,36.28,36.48,35.29,35.64,1075653,36.28,36.48,35.29,35.64,1075653,0.0,1.0
2016-11-23,36.61,36.865,35.82,36.03,1026185,36.61,36.865,35.82,36.03,1026185,0.0,1.0
2016-11-25,35.96,36.79,35.87,36.76,613436,35.96,36.79,35.87,36.76,613436,0.0,1.0
2016-11-28,34.88,35.695,34.59,35.5,1827593,34.88,35.695,34.59,35.5,1827593,0.0,1.0
2016-11-29,34.84,35.21,34.38,35.08,914395,34.84,35.21,34.38,35.08,914395,0.0,1.0
2016-11-30,33.42,35.01,33.41,34.91,738690,33.42,35.01,33.41,34.91,738690,0.0,1.0
2016-12-01,33.1,34.32,32.8,33.53,1132878,33.1,34.32,32.8,33.53,1132878,0.0,1.0
2016-12-02,32.69,33.85,32.58,33.01,697471,32.69,33.85,32.58,33.01,697471,0.0,1.0
2016-12-05,34.01,34.455,32.93,33.02,1260867,34.01,34.455,32.93,33.02,1260867,0.0,1.0
2016-12-06,33.84,34.4627,33.33,34.25,854087,33.84,34.4627,33.33,34.25,854087,0.0,1.0
2016-12-07,33.93,34.01,33.26,33.82,984736,33.93,34.01,33.26,33.82,984736,0.0,1.0
2016-12-08,34.62,35.04,33.965,34.0,975088,34.62,35.04,33.965,34.0,975088,0.0,1.0
2016-12-09,33.72,34.85,33.65,34.42,2250998,33.72,34.85,33.65,34.42,2250998,0.0,1.0
2016-12-12,32.6,34.21,32.51,33.73,830015,32.6,34.21,32.51,33.73,830015,0.0,1.0
2016-12-13,31.99,32.97,31.915,32.96,1008423,31.99,32.97,31.915,32.96,1008423,0.0,1.0
2016-12-14,31.72,32.3,31.48,31.98,601251,31.72,32.3,31.48,31.98,601251,0.0,1.0
2016-12-15,31.31,32.24,31.08,31.85,732456,31.31,32.24,31.08,31.85,732456,0.0,1.0
2016-12-16,28.87,31.4,28.73,31.4,2221394,28.87,31.4,28.73,31.4,2221394,0.0,1.0
2016-12-19,28.29,29.35,28.03,28.88,1286075,28.29,29.35,28.03,28.88,1286075,0.0,1.0
2016-12-20,28.73,28.96,28.09,28.31,838337,28.73,28.96,28.09,28.31,838337,0.0,1.0
2016-12-21,27.82,28.71,27.76,28.71,729849,27.82,28.71,27.76,28.71,729849,0.0,1.0
2016-12-22,26.23,27.93,26.08,27.75,1682076,26.23,27.93,26.08,27.75,1682076,0.0,1.0
2016-12-23,26.45,27.425,26.27,26.4,855436,26.45,27.425,26.27,26.4,855436,0.0,1.0
2016-12-27,26.35,26.9327,25.93,26.34,726868,26.35,26.9327,25.93,26.34,726868,0.0,1.0
2016-12-28,26.19,26.87,25.85,26.46,871573,26.19,26.87,25.85,26.46,871573,0.0,1.0
2016-12-29,25.76,26.69,25.58,26.36,667882,25.76,26.69,25.58,26.36,667882,0.0,1.0
2016-12-30,25.86,26.41,25.63,25.82,968122,25.86,26.41,25.63,25.82,968122,0.0,1.0
2017-01-03,26.37,26.69,25.96,26.07,992266,26.37,26.69,25.96,26.07,992266,0.0,1.0
2017-01-04,27.08,27.33,26.66,26.69,958967,27.08,27.33,26.66,26.69,958967,0.0,1.0
2017-01-05,25.01,26.3009,24.515,26.27,2388537,25.01,26.3009,24.515,26.27,2388537,0.0,1.0
2017-01-06,25.21,25.53,24.89,25.11,843504,25.21,25.53,24.89,25.11,843504,0.0,1.0
2017-01-09,24.51,25.06,24.43,25.04,992844,24.51,25.06,24.43,25.04,992844,0.0,1.0
2017-01-10,25.03,25.21,24.65,24.75,1068171,25.03,25.21,24.65,24.75,1068171,0.0,1.0
2017-01-11,24.88,25.0,24.2,25.0,998364,24.88,25.0,24.2,25.0,998364,0.0,1.0
2017-01-12,24.69,25.25,24.39,25.06,850200,24.69,25.25,24.39,25.06,850200,0.0,1.0
2017-01-13,25.16,25.34,24.78,24.78,1092766,25.16,25.34,24.78,24.78,1092766,0.0,1.0
2017-01-17,25.63,26.02,25.28,25.28,1536170,25.63,26.02,25.28,25.28,1536170,0.0,1.0
2017-01-18,25.26,25.625,24.74,25.59,1808908,25.26,25.625,24.74,25.59,1808908,0.0,1.0
2017-01-19,24.56,25.67,24.41,25.28,692837,24.56,25.67,24.41,25.28,692837,0.0,1.0
2017-01-20,24.82,25.18,24.621,24.66,720900,24.82,25.18,24.621,24.66,720900,0.0,1.0
2017-01-23,24.59,24.94,24.43,24.62,580661,24.59,24.94,24.43,24.62,580661,0.0,1.0
2017-01-24,25.79,25.875,24.735,24.74,832786,25.79,25.875,24.735,24.74,832786,0.0,1.0
2017-01-25,26.49,26.78,26.019,26.08,1048737,26.49,26.78,26.019,26.08,1048737,0.0,1.0
2017-01-26,25.17,26.3,24.98,25.9,1109946,25.17,26.3,24.98,25.9,1109946,0.0,1.0
2017-01-27,25.33,25.95,24.9282,25.27,1444564,25.33,25.95,24.9282,25.27,1444564,0.0,1.0
2017-01-30,24.9,25.19,24.17,25.01,860395,24.9,25.19,24.17,25.01,860395,0.0,1.0
2017-01-31,25.57,25.63,24.3,24.63,724825,25.57,25.63,24.3,24.63,724825,0.0,1.0
2017-02-01,24.92,25.13,24.28,24.88,1325721,24.92,25.13,24.28,24.88,1325721,0.0,1.0
2017-02-02,24.75,25.28,24.62,24.9,1215684,24.75,25.28,24.62,24.9,1215684,0.0,1.0
2017-02-03,25.34,25.46,24.35,24.72,1455627,25.34,25.46,24.35,24.72,1455627,0.0,1.0
2017-02-06,25.61,26.01,25.25,25.35,1026437,25.61,26.01,25.25,25.35,1026437,0.0,1.0
2017-02-07,23.75,24.8,23.68,24.49,2163564,23.75,24.8,23.68,24.49,2163564,0.0,1.0
2017-02-08,24.07,24.28,23.43,23.67,1789356,24.07,24.28,23.43,23.67,1789356,0.0,1.0
2017-02-09,23.31,24.28,22.78,23.97,3889110,23.31,24.28,22.78,23.97,3889110,0.0,1.0
2017-02-10,22.88,23.61,22.46,22.52,3074937,22.88,23.61,22.46,22.52,3074937,0.0,1.0
2017-02-13,22.98,23.215,22.68,23.15,1454886,22.98,23.215,22.68,23.15,1454886,0.0,1.0
2017-02-14,22.87,23.49,22.8,22.86,4555705,22.87,23.49,22.8,22.86,4555705,0.0,1.0
2017-02-15,19.48,19.77,18.1,18.97,18144326,19.48,19.77,18.1,18.97,18144326,0.0,1.0
2017-02-16,20.24,20.3075,18.9,19.63,5038427,20.24,20.3075,18.9,19.63,5038427,0.0,1.0
2017-02-17,20.73,21.03,20.02,20.25,3198727,20.73,21.03,20.02,20.25,3198727,0.0,1.0
2017-02-21,19.88,20.95,19.6,20.88,3165606,19.88,20.95,19.6,20.88,3165606,0.0,1.0
2017-02-22,19.9,20.14,19.75,19.89,959257,19.9,20.14,19.75,19.89,959257,0.0,1.0
2017-02-23,19.42,20.12,19.34,20.12,1679385,19.42,20.12,19.34,20.12,1679385,0.0,1.0
2017-02-24,19.19,19.48,18.845,19.2,2683135,19.19,19.48,18.845,19.2,2683135,0.0,1.0
2017-02-27,19.37,19.51,19.035,19.2,1506088,19.37,19.51,19.035,19.2,1506088,0.0,1.0
2017-02-28,18.91,19.37,18.805,19.26,1579943,18.91,19.37,18.805,19.26,1579943,0.0,1.0
2017-03-01,18.99,19.25,18.77,19.09,1552725,18.99,19.25,18.77,19.09,1552725,0.0,1.0
2017-03-02,18.67,19.11,18.64,18.92,1640641,18.67,19.11,18.64,18.92,1640641,0.0,1.0
2017-03-03,17.42,18.79,17.005,18.5,5741644,17.42,18.79,17.005,18.5,5741644,0.0,1.0
2017-03-06,17.35,17.55,17.15,17.48,1912835,17.35,17.55,17.15,17.48,1912835,0.0,1.0
2017-03-07,16.97,17.27,16.81,17.21,1628550,16.97,17.27,16.81,17.21,1628550,0.0,1.0
2017-03-08,17.3,17.47,17.03,17.06,1168939,17.3,17.47,17.03,17.06,1168939,0.0,1.0
2017-03-09,16.82,17.4775,16.67,17.31,1305096,16.82,17.4775,16.67,17.31,1305096,0.0,1.0
2017-03-10,17.06,17.37,16.9175,16.92,1142769,17.06,17.37,16.9175,16.92,1142769,0.0,1.0
2017-03-13,16.38,17.003,16.28,16.87,1825166,16.38,17.003,16.28,16.87,1825166,0.0,1.0
2017-03-14,16.51,16.61,16.2104,16.26,1406475,16.51,16.61,16.2104,16.26,1406475,0.0,1.0
2017-03-15,16.56,16.64,16.2,16.49,1971485,16.56,16.64,16.2,16.49,1971485,0.0,1.0
2017-03-16,16.75,17.13,16.4348,16.61,1429991,16.75,17.13,16.4348,16.61,1429991,0.0,1.0
2017-03-17,16.78,16.78,16.28,16.74,9152329,16.78,16.78,16.28,16.74,9152329,0.0,1.0
2017-03-20,16.5,16.74,16.35,16.67,1499173,16.5,16.74,16.35,16.67,1499173,0.0,1.0
2017-03-21,16.24,16.515,15.88,16.5,1633635,16.24,16.515,15.88,16.5,1633635,0.0,1.0
2017-03-22,16.09,16.16,15.79,16.08,970179,16.09,16.16,15.79,16.08,970179,0.0,1.0
2017-03-23,16.4,16.929,16.2237,16.27,1204154,16.4,16.929,16.2237,16.27,1204154,0.0,1.0
2017-03-24,16.38,16.535,16.14,16.42,970083,16.38,16.535,16.14,16.42,970083,0.0,1.0
2017-03-27,16.7,16.89,16.03,16.11,1269822,16.7,16.89,16.03,16.11,1269822,0.0,1.0
2017-03-28,16.93,16.985,16.44,16.65,1047400,16.93,16.985,16.44,16.65,1047400,0.0,1.0
2017-03-29,17.29,17.47,16.8,16.94,1027424,17.29,17.47,16.8,16.94,1027424,0.0,1.0
2017-03-30,17.21,17.31,16.85,17.17,910905,17.21,17.31,16.85,17.17,910905,0.0,1.0
2017-03-31,17.45,17.49,17.09,17.25,894383,17.45,17.49,17.09,17.25,894383,0.0,1.0
2017-04-03,16.92,17.53,16.88,17.46,924526,16.92,17.53,16.88,17.46,924526,0.0,1.0
2017-04-04,16.41,16.81,16.4,16.7,939184,16.41,16.81,16.4,16.7,939184,0.0,1.0
2017-04-05,16.29,16.8796,16.215,16.55,1052273,16.29,16.8796,16.215,16.55,1052273,0.0,1.0
2017-04-06,16.54,16.96,16.23,16.37,961633,16.54,16.96,16.23,16.37,961633,0.0,1.0
2017-04-07,16.9,16.91,16.3864,16.48,957599,16.9,16.91,16.3864,16.48,957599,0.0,1.0
2017-04-10,16.93,17.115,16.64,16.93,900958,16.93,17.115,16.64,16.93,900958,0.0,1.0
2017-04-11,17.18,17.27,16.7,16.91,614470,17.18,17.27,16.7,16.91,614470,0.0,1.0
2017-04-12,16.91,17.25,16.88,17.12,602422,16.91,17.25,16.88,17.12,602422,0.0,1.0
2017-04-13,16.8,16.965,16.46,16.93,910238,16.8,16.965,16.46,16.93,910238,0.0,1.0
2017-04-17,16.81,16.86,16.54,16.83,603642,16.81,16.86,16.54,16.83,603642,0.0,1.0
2017-04-18,16.61,16.8076,16.48,16.67,718238,16.61,16.8076,16.48,16.67,718238,0.0,1.0
2017-04-19,16.96,17.07,16.67,16.71,944669,16.96,17.07,16.67,16.71,944669,0.0,1.0
2017-04-20,17.38,17.42,16.96,17.07,1345288,17.38,17.42,16.96,17.07,1345288,0.0,1.0
2017-04-21,16.99,17.345,16.815,17.33,1006099,16.99,17.345,16.815,17.33,1006099,0.0,1.0
2017-04-24,16.91,17.24,16.89,17.18,658754,16.91,17.24,16.89,17.18,658754,0.0,1.0
2017-04-25,17.15,17.3,16.95,16.99,666095,17.15,17.3,16.95,16.99,666095,0.0,1.0
2017-04-26,17.52,17.82,17.14,17.15,1291339,17.52,17.82,17.14,17.15,1291339,0.0,1.0
2017-04-27,17.65,17.78,17.3,17.61,764875,17.65,17.78,17.3,17.61,764875,0.0,1.0
2017-04-28,17.25,17.9,17.17,17.57,1284187,17.25,17.9,17.17,17.57,1284187,0.0,1.0
2017-05-01,17.12,17.42,17.01,17.4,928055,17.12,17.42,17.01,17.4,928055,0.0,1.0
2017-05-02,17.73,17.865,17.22,17.22,983045,17.73,17.865,17.22,17.22,983045,0.0,1.0
2017-05-03,17.39,17.73,17.26,17.73,675162,17.39,17.73,17.26,17.73,675162,0.0,1.0
2017-05-04,16.93,17.65,16.705,17.41,1221907,16.93,17.65,16.705,17.41,1221907,0.0,1.0
2017-05-05,17.29,17.54,17.0,17.03,854822,17.29,17.54,17.0,17.03,854822,0.0,1.0
2017-05-08,17.37,17.66,17.2,17.26,1118956,17.37,17.66,17.2,17.26,1118956,0.0,1.0
2017-05-09,18.15,18.44,17.37,17.45,2728157,18.15,18.44,17.37,17.45,2728157,0.0,1.0
2017-05-10,14.44,15.22,13.65,15.2,11569202,14.44,15.22,13.65,15.2,11569202,0.0,1.0
2017-05-11,13.28,14.36,13.13,14.22,5445623,13.28,14.36,13.13,14.22,5445623,0.0,1.0
2017-05-12,13.13,13.36,12.83,13.25,2911499,13.13,13.36,12.83,13.25,2911499,0.0,1.0
2017-05-15,12.96,13.31,12.8715,13.18,1961334,12.96,13.31,12.8715,13.18,1961334,0.0,1.0
2017-05-16,12.55,13.0,12.52,13.0,2059310,12.55,13.0,12.52,13.0,2059310,0.0,1.0
2017-05-17,12.48,12.599,12.26,12.52,1663408,12.48,12.599,12.26,12.52,1663408,0.0,1.0
2017-05-18,12.32,12.65,12.21,12.49,1378700,12.32,12.65,12.21,12.49,1378700,0.0,1.0
2017-05-19,12.35,12.49,12.08,12.32,1323886,12.35,12.49,12.08,12.32,1323886,0.0,1.0
2017-05-22,12.67,12.79,12.151,12.36,1764074,12.67,12.79,12.151,12.36,1764074,0.0,1.0
2017-05-23,12.2,12.699,12.18,12.67,1290112,12.2,12.699,12.18,12.67,1290112,0.0,1.0
2017-05-24,12.1,12.33,12.07,12.14,1809286,12.1,12.33,12.07,12.14,1809286,0.0,1.0
2017-05-25,11.79,12.26,11.71,12.15,2253758,11.79,12.26,11.71,12.15,2253758,0.0,1.0
2017-05-26,11.23,11.8,11.04,11.78,3648757,11.23,11.8,11.04,11.78,3648757,0.0,1.0
2017-05-30,11.15,11.32,11.06,11.23,2022349,11.15,11.32,11.06,11.23,2022349,0.0,1.0
2017-05-31,10.77,11.16,10.41,11.03,3856801,10.77,11.16,10.41,11.03,3856801,0.0,1.0
2017-06-01,10.92,10.9875,10.6161,10.77,2807447,10.92,10.9875,10.6161,10.77,2807447,0.0,1.0
2017-06-02,10.72,11.0,10.69,10.99,2507095,10.72,11.0,10.69,10.99,2507095,0.0,1.0
2017-06-05,11.02,11.13,10.645,10.66,2572319,11.02,11.13,10.645,10.66,2572319,0.0,1.0
2017-06-06,10.95,11.14,10.7201,11.03,2674023,10.95,11.14,10.7201,11.03,2674023,0.0,1.0
2017-06-07,10.84,10.98,10.75,10.9,1182345,10.84,10.98,10.75,10.9,1182345,0.0,1.0
2017-06-08,10.69,11.12,10.66,10.85,2430951,10.69,11.12,10.66,10.85,2430951,0.0,1.0
2017-06-09,10.84,11.01,10.56,10.66,1790934,10.84,11.01,10.56,10.66,1790934,0.0,1.0
2017-06-12,10.6,11.18,10.59,10.84,2277608,10.6,11.18,10.59,10.84,2277608,0.0,1.0
2017-06-13,10.07,10.79,10.04,10.7,3366188,10.07,10.79,10.04,10.7,3366188,0.0,1.0
2017-06-14,9.74,10.11,9.57,10.11,4744247,9.74,10.11,9.57,10.11,4744247,0.0,1.0
2017-06-15,9.3,9.62,9.23,9.56,3483427,9.3,9.62,9.23,9.56,3483427,0.0,1.0
2017-06-16,9.2,9.24,8.98,9.23,3898403,9.2,9.24,8.98,9.23,3898403,0.0,1.0
2017-06-19,9.22,9.37,9.051,9.25,4487467,9.22,9.37,9.051,9.25,4487467,0.0,1.0
2017-06-20,9.38,9.77,9.33,9.56,3266240,9.38,9.77,9.33,9.56,3266240,0.0,1.0
2017-06-21,9.17,9.35,9.05,9.3,2044833,9.17,9.35,9.05,9.3,2044833,0.0,1.0
2017-06-22,9.63,9.88,9.14,9.21,4339587,9.63,9.88,9.14,9.21,4339587,0.0,1.0
2017-06-23,9.91,9.94,9.53,9.67,3163953,9.91,9.94,9.53,9.67,3163953,0.0,1.0
2017-06-26,9.93,10.04,9.8,9.93,1446447,9.93,10.04,9.8,9.93,1446447,0.0,1.0
2017-06-27,9.89,10.04,9.86,9.95,1795849,9.89,10.04,9.86,9.95,1795849,0.0,1.0
2017-06-28,9.75,10.0,9.73,9.97,1753226,9.75,10.0,9.73,9.97,1753226,0.0,1.0
2017-06-29,10.26,10.5,9.76,9.76,3779799,10.26,10.5,9.76,9.76,3779799,0.0,1.0
2017-06-30,10.35,10.79,10.17,10.28,2464556,10.35,10.79,10.17,10.28,2464556,0.0,1.0
2017-07-03,10.39,10.7,10.32,10.35,889450,10.39,10.7,10.32,10.35,889450,0.0,1.0
2017-07-05,10.27,10.59,10.04,10.39,1780187,10.27,10.59,10.04,10.39,1780187,0.0,1.0
2017-07-06,9.81,10.2362,9.74,10.23,1982335,9.81,10.2362,9.74,10.23,1982335,0.0,1.0
2017-07-07,10.44,10.52,9.79,9.83,2382529,10.44,10.52,9.79,9.83,2382529,0.0,1.0
2017-07-10,10.54,10.55,10.08,10.41,2075628,10.54,10.55,10.08,10.41,2075628,0.0,1.0
2017-07-11,9.98,10.6,9.92,10.56,3487153,9.98,10.6,9.92,10.56,3487153,0.0,1.0
2017-07-12,9.45,10.19,9.24,10.02,2722867,9.45,10.19,9.24,10.02,2722867,0.0,1.0
2017-07-13,9.8,9.94,9.46,9.47,1988376,9.8,9.94,9.46,9.47,1988376,0.0,1.0
2017-07-14,10.13,10.16,9.74,9.83,1684679,10.13,10.16,9.74,9.83,1684679,0.0,1.0
2017-07-17,10.4,10.555,10.05,10.16,1735552,10.4,10.555,10.05,10.16,1735552,0.0,1.0
2017-07-18,10.21,10.49,10.08,10.39,1441426,10.21,10.49,10.08,10.39,1441426,0.0,1.0
2017-07-19,10.54,10.65,10.22,10.26,1150345,10.54,10.65,10.22,10.26,1150345,0.0,1.0
2017-07-20,10.87,11.05,10.52,10.6,1827509,10.87,11.05,10.52,10.6,1827509,0.0,1.0
2017-07-21,10.74,10.91,10.55,10.89,2026659,10.74,10.91,10.55,10.89,2026659,0.0,1.0
2017-07-24,10.58,10.89,10.4,10.65,1734364,10.58,10.89,10.4,10.65,1734364,0.0,1.0
2017-07-25,11.02,11.29,10.61,10.62,2424053,11.02,11.29,10.61,10.62,2424053,0.0,1.0
2017-07-26,10.83,11.12,10.54,11.05,1818548,10.83,11.12,10.54,11.05,1818548,0.0,1.0
2017-07-27,10.97,11.12,10.28,10.77,2094310,10.97,11.12,10.28,10.77,2094310,0.0,1.0
2017-07-28,11.04,11.15,10.84,10.94,1891617,11.04,11.15,10.84,10.94,1891617,0.0,1.0
2017-07-31,11.25,11.44,10.85,10.98,2810787,11.25,11.44,10.85,10.98,2810787,0.0,1.0
2017-08-01,11.49,11.51,11.17,11.3,2819004,11.49,11.51,11.17,11.3,2819004,0.0,1.0
2017-08-02,10.6,11.619,10.6,11.48,1939830,10.6,11.619,10.6,11.48,1939830,0.0,1.0
2017-08-03,11.15,11.455,10.6,10.61,3084199,11.15,11.455,10.6,10.61,3084199,0.0,1.0
2017-08-04,11.64,11.79,11.1,11.2,1982195,11.64,11.79,11.1,11.2,1982195,0.0,1.0
2017-08-07,11.2,11.86,11.0,11.59,2265749,11.2,11.86,11.0,11.59,2265749,0.0,1.0
2017-08-08,11.84,12.585,11.61,11.82,5412250,11.84,12.585,11.61,11.82,5412250,0.0,1.0
2017-08-09,8.87,9.57,8.37,9.0,19546700,8.87,9.57,8.37,9.0,19546700,0.0,1.0
2017-08-10,8.81,9.32,8.76,8.85,5063105,8.81,9.32,8.76,8.85,5063105,0.0,1.0
2017-08-11,8.2,8.99,7.92,8.77,5573946,8.2,8.99,7.92,8.77,5573946,0.0,1.0
2017-08-14,8.21,8.47,8.05,8.24,2742618,8.21,8.47,8.05,8.24,2742618,0.0,1.0
2017-08-15,8.04,8.44,8.03,8.27,3332325,8.04,8.44,8.03,8.27,3332325,0.0,1.0
2017-08-16,7.86,8.22,7.76,8.1,2971301,7.86,8.22,7.76,8.1,2971301,0.0,1.0
2017-08-17,7.77,8.05,7.76,7.85,2150482,7.77,8.05,7.76,7.85,2150482,0.0,1.0
2017-08-18,7.49,7.75,7.28,7.74,3735836,7.49,7.75,7.28,7.74,3735836,0.0,1.0
2017-08-21,7.18,7.69,7.13,7.61,2627669,7.18,7.69,7.13,7.61,2627669,0.0,1.0
2017-08-22,7.15,7.22,6.8,7.2,3352136,7.15,7.22,6.8,7.2,3352136,0.0,1.0
2017-08-23,7.49,7.63,6.99,7.25,4432431,7.49,7.63,6.99,7.25,4432431,0.0,1.0
2017-08-24,8.22,8.59,7.7,7.71,5508304,8.22,8.59,7.7,7.71,5508304,0.0,1.0
2017-08-25,8.64,8.8,8.11,8.22,3128224,8.64,8.8,8.11,8.22,3128224,0.0,1.0
2017-08-28,8.84,8.97,8.59,8.69,2412863,8.84,8.97,8.59,8.69,2412863,0.0,1.0
2017-08-29,8.89,8.99,8.57,8.71,2469840,8.89,8.99,8.57,8.71,2469840,0.0,1.0
2017-08-30,8.55,8.97,8.465,8.91,2615058,8.55,8.97,8.465,8.91,2615058,0.0,1.0
2017-08-31,8.29,8.675,8.25,8.61,2087917,8.29,8.675,8.25,8.61,2087917,0.0,1.0
2017-09-01,8.5,8.52,8.19,8.32,1367785,8.5,8.52,8.19,8.32,1367785,0.0,1.0
2017-09-05,8.5,8.58,8.31,8.49,1807186,8.5,8.58,8.31,8.49,1807186,0.0,1.0
2017-09-06,8.79,9.0,8.45,8.53,2710207,8.79,9.0,8.45,8.53,2710207,0.0,1.0
2017-09-07,8.77,9.01,8.68,8.77,2507815,8.77,9.01,8.68,8.77,2507815,0.0,1.0
2017-09-08,8.0,8.83,7.955,8.81,3267708,8.0,8.83,7.955,8.81,3267708,0.0,1.0
2017-09-11,7.91,8.38,7.88,8.02,2382019,7.91,8.38,7.88,8.02,2382019,0.0,1.0
2017-09-12,8.06,8.25,7.82,7.97,2724978,8.06,8.25,7.82,7.97,2724978,0.0,1.0
2017-09-13,8.34,8.6,8.11,8.13,2081427,8.34,8.6,8.11,8.13,2081427,0.0,1.0
2017-09-14,8.46,8.48,8.12,8.34,1481687,8.46,8.48,8.12,8.34,1481687,0.0,1.0
2017-09-15,8.7,8.804,8.45,8.45,1825304,8.7,8.804,8.45,8.45,1825304,0.0,1.0
2017-09-18,9.02,9.27,8.72,8.72,2050467,9.02,9.27,8.72,8.72,2050467,0.0,1.0
2017-09-19,9.17,9.43,9.09,9.2,2130428,9.17,9.43,9.09,9.2,2130428,0.0,1.0
2017-09-20,9.0,9.24,8.86,9.11,1503319,9.0,9.24,8.86,9.11,1503319,0.0,1.0
2017-09-21,8.79,9.07,8.67,8.97,1016830,8.79,9.07,8.67,8.97,1016830,0.0,1.0
2017-09-22,8.88,9.01,8.685,8.8,1215780,8.88,9.01,8.685,8.8,1215780,0.0,1.0
2017-09-25,8.83,9.07,8.71,8.92,1534605,8.83,9.07,8.71,8.92,1534605,0.0,1.0
2017-09-26,9.02,9.16,8.83,8.83,1908272,9.02,9.16,8.83,8.83,1908272,0.0,1.0
2017-09-27,9.51,9.54,9.02,9.02,1384338,9.51,9.54,9.02,9.02,1384338,0.0,1.0
2017-09-28,9.52,9.82,9.405,9.49,2312475,9.52,9.82,9.405,9.49,2312475,0.0,1.0
2017-09-29,9.33,9.615,9.33,9.48,1293130,9.33,9.615,9.33,9.48,1293130,0.0,1.0
2017-10-02,9.45,9.5,9.3107,9.41,1232718,9.45,9.5,9.3107,9.41,1232718,0.0,1.0
2017-10-03,9.26,9.6,9.25,9.5,1086402,9.26,9.6,9.25,9.5,1086402,0.0,1.0
2017-10-04,8.98,9.41,8.88,9.35,2068548,8.98,9.41,8.88,9.35,2068548,0.0,1.0
2017-10-05,9.02,9.23,8.87,8.96,2302475,9.02,9.23,8.87,8.96,2302475,0.0,1.0
2017-10-06,8.93,9.081,8.62,9.01,2007899,8.93,9.081,8.62,9.01,2007899,0.0,1.0
2017-10-09,8.55,9.05,8.48,8.93,2102442,8.55,9.05,8.48,8.93,2102442,0.0,1.0
2017-10-10,8.48,8.71,8.34,8.55,2128499,8.48,8.71,8.34,8.55,2128499,0.0,1.0
2017-10-11,8.06,8.54,8.05,8.48,3568520,8.06,8.54,8.05,8.48,3568520,0.0,1.0
2017-10-12,8.26,8.27,7.8,8.09,2190802,8.26,8.27,7.8,8.09,2190802,0.0,1.0
2017-10-13,8.51,8.77,8.2801,8.38,1438242,8.51,8.77,8.2801,8.38,1438242,0.0,1.0
2017-10-16,8.79,8.8,8.37,8.5,1323823,8.79,8.8,8.37,8.5,1323823,0.0,1.0
2017-10-17,8.98,9.07,8.68,8.75,1152655,8.98,9.07,8.68,8.75,1152655,0.0,1.0
2017-10-18,9.01,9.22,8.87,8.99,913393,9.01,9.22,8.87,8.99,913393,0.0,1.0
2017-10-19,8.92,9.13,8.705,8.95,961513,8.92,9.13,8.705,8.95,961513,0.0,1.0
2017-10-20,9.21,9.235,8.99,9.01,1010516,9.21,9.235,8.99,9.01,1010516,0.0,1.0
2017-10-23,9.11,9.4,9.09,9.23,973604,9.11,9.4,9.09,9.23,973604,0.0,1.0
2017-10-24,9.11,9.4,9.0,9.2,1166022,9.11,9.4,9.0,9.2,1166022,0.0,1.0
2017-10-25,9.37,9.44,8.9802,9.05,1162410,9.37,9.44,8.9802,9.05,1162410,0.0,1.0
2017-10-26,9.26,9.47,9.15,9.35,1152154,9.26,9.47,9.15,9.35,1152154,0.0,1.0
2017-10-27,8.78,9.3,8.71,9.2,2760310,8.78,9.3,8.71,9.2,2760310,0.0,1.0
2017-10-30,8.34,8.92,8.31,8.7,1675564,8.34,8.92,8.31,8.7,1675564,0.0,1.0
2017-10-31,7.88,8.8633,7.87,8.34,1807375,7.88,8.8633,7.87,8.34,1807375,0.0,1.0
2017-11-01,7.85,8.08,7.47,7.95,2186797,7.85,8.08,7.47,7.95,2186797,0.0,1.0
2017-11-02,7.74,7.93,7.52,7.92,1765671,7.74,7.93,7.52,7.92,1765671,0.0,1.0
2017-11-03,7.33,7.74,7.33,7.74,1939847,7.33,7.74,7.33,7.74,1939847,0.0,1.0
2017-11-06,6.98,7.64,6.85,7.5,4052176,6.98,7.64,6.85,7.5,4052176,0.0,1.0
2017-11-07,6.85,7.13,6.83,7.08,3504636,6.85,7.13,6.83,7.08,3504636,0.0,1.0
2017-11-08,5.67,7.12,5.5,6.36,9193419,5.67,7.12,5.5,6.36,9193419,0.0,1.0
2017-11-09,5.68,6.09,5.64,5.64,5283025,5.68,6.09,5.64,5.64,5283025,0.0,1.0
2017-11-10,6.6,6.62,5.84,6.22,4869520,6.6,6.62,5.84,6.22,4869520,0.0,1.0
2017-11-13,6.75,6.9,6.38,6.66,2917898,6.75,6.9,6.38,6.66,2917898,0.0,1.0
2017-11-14,7.2,7.25,6.83,6.85,2649202,7.2,7.25,6.83,6.85,2649202,0.0,1.0
2017-11-15,7.16,7.37,6.96,7.06,2285213,7.16,7.37,6.96,7.06,2285213,0.0,1.0
2017-11-16,7.62,7.68,7.12,7.22,2207109,7.62,7.68,7.12,7.22,2207109,0.0,1.0
2017-11-17,7.95,8.04,7.571,7.83,2053442,7.95,8.04,7.571,7.83,2053442,0.0,1.0
2017-11-20,7.72,8.17,7.58,7.94,1567555,7.72,8.17,7.58,7.94,1567555,0.0,1.0
2017-11-21,7.27,7.84,7.2,7.7,1665729,7.27,7.84,7.2,7.7,1665729,0.0,1.0
2017-11-22,7.51,7.65,7.26,7.32,1444622,7.51,7.65,7.26,7.32,1444622,0.0,1.0
2017-11-24,7.53,7.66,7.41,7.53,578970,7.53,7.66,7.41,7.53,578970,0.0,1.0
2017-11-27,7.55,7.8,7.451,7.54,1371028,7.55,7.8,7.451,7.54,1371028,0.0,1.0
2017-11-28,7.73,7.76,7.35,7.48,1196299,7.73,7.76,7.35,7.48,1196299,0.0,1.0
2017-11-29,7.8,7.95,7.54,7.75,1405206,7.8,7.95,7.54,7.75,1405206,0.0,1.0
2017-11-30,7.08,8.01,7.05,7.8,2509375,7.08,8.01,7.05,7.8,2509375,0.0,1.0
2017-12-01,6.69,7.13,6.64,7.05,2229850,6.69,7.13,6.64,7.05,2229850,0.0,1.0
2017-12-04,6.68,6.94,6.55,6.77,1840593,6.68,6.94,6.55,6.77,1840593,0.0,1.0
2017-12-05,6.68,6.79,6.4,6.68,1769315,6.68,6.79,6.4,6.68,1769315,0.0,1.0
2017-12-06,6.68,6.79,6.58,6.64,1102156,6.68,6.79,6.58,6.64,1102156,0.0,1.0
2017-12-07,6.71,7.0,6.64,6.67,1237486,6.71,7.0,6.64,6.67,1237486,0.0,1.0
2017-12-08,6.88,6.97,6.62,6.74,1378665,6.88,6.97,6.62,6.74,1378665,0.0,1.0
2017-12-11,6.93,7.2,6.86,6.92,1849701,6.93,7.2,6.86,6.92,1849701,0.0,1.0
2017-12-12,6.47,6.98,6.45,6.91,1743763,6.47,6.98,6.45,6.91,1743763,0.0,1.0
2017-12-13,6.8,6.83,6.26,6.46,2243927,6.8,6.83,6.26,6.46,2243927,0.0,1.0
2017-12-14,6.93,7.04,6.76,6.83,1315428,6.93,7.04,6.76,6.83,1315428,0.0,1.0
2017-12-15,6.86,7.01,6.59,6.93,3307005,6.86,7.01,6.59,6.93,3307005,0.0,1.0
2017-12-18,7.03,7.22,6.92,6.93,2028752,7.03,7.22,6.92,6.93,2028752,0.0,1.0
2017-12-19,7.23,7.33,6.87,6.87,1537653,7.23,7.33,6.87,6.87,1537653,0.0,1.0
2017-12-20,7.08,7.32,6.99,7.32,1854079,7.08,7.32,6.99,7.32,1854079,0.0,1.0
2017-12-21,7.75,7.79,7.1,7.13,3036348,7.75,7.79,7.1,7.13,3036348,0.0,1.0
2017-12-22,7.43,7.66,7.35,7.66,1418736,7.43,7.66,7.35,7.66,1418736,0.0,1.0
2017-12-26,8.07,8.24,7.38,7.39,1459782,8.07,8.24,7.38,7.39,1459782,0.0,1.0
2017-12-27,7.79,8.07,7.76,8.0,1868538,7.79,8.07,7.76,8.0,1868538,0.0,1.0
2017-12-28,7.68,8.19,7.62,7.92,1333898,7.68,8.19,7.62,7.92,1333898,0.0,1.0
2017-12-29,7.77,8.07,7.67,7.72,1210353,7.77,8.07,7.67,7.72,1210353,0.0,1.0
2018-01-02,8.65,8.71,7.8,7.82,2261953,8.65,8.71,7.8,7.82,2261953,0.0,1.0
2018-01-03,8.5,8.99,8.29,8.7,1932514,8.5,8.99,8.29,8.7,1932514,0.0,1.0
2018-01-04,8.4,8.75,8.11,8.55,1443837,8.4,8.75,8.11,8.55,1443837,0.0,1.0
2018-01-05,8.34,8.38,7.74,7.76,2771865,8.34,8.38,7.74,7.76,2771865,0.0,1.0
2018-01-08,8.25,8.47,7.95,8.29,1522511,8.25,8.47,7.95,8.29,1522511,0.0,1.0
2018-01-09,8.12,8.34,8.04,8.29,854117,8.12,8.34,8.04,8.29,854117,0.0,1.0
2018-01-10,8.25,8.43,8.01,8.06,911199,8.25,8.43,8.01,8.06,911199,0.0,1.0
2018-01-11,8.83,8.99,8.17,8.17,1714433,8.83,8.99,8.17,8.17,1714433,0.0,1.0
2018-01-12,9.38,9.4,8.66,8.79,1618815,9.38,9.4,8.66,8.79,1618815,0.0,1.0
2018-01-16,9.17,9.66,8.99,9.38,2353613,9.17,9.66,8.99,9.38,2353613,0.0,1.0
2018-01-17,9.33,9.71,9.09,9.26,1594237,9.33,9.71,9.09,9.26,1594237,0.0,1.0
2018-01-18,9.11,9.45,9.09,9.41,1121537,9.11,9.45,9.09,9.41,1121537,0.0,1.0
2018-01-19,10.03,10.24,9.07,9.17,5528256,10.03,10.24,9.07,9.17,5528256,0.0,1.0
2018-01-22,9.47,10.17,9.32,10.14,2272375,9.47,10.17,9.32,10.14,2272375,0.0,1.0
2018-01-23,10.78,10.83,9.5,9.5,3142256,10.78,10.83,9.5,9.5,3142256,0.0,1.0
2018-01-24,9.86,10.91,9.66,10.8,3805008,9.86,10.91,9.66,10.8,3805008,0.0,1.0
2018-01-25,9.75,10.14,9.54,9.91,1080873,9.75,10.14,9.54,9.91,1080873,0.0,1.0
2018-01-26,9.7,9.97,9.53,9.72,1335737,9.7,9.97,9.53,9.72,1335737,0.0,1.0
2018-01-29,9.65,9.82,9.35,9.61,1405209,9.65,9.82,9.35,9.61,1405209,0.0,1.0
2018-01-30,9.18,9.67,9.16,9.55,1562885,9.18,9.67,9.16,9.55,1562885,0.0,1.0
2018-01-31,7.96,8.8,7.86,8.71,4980389,7.96,8.8,7.86,8.71,4980389,0.0,1.0
2018-02-01,7.77,8.16,7.56,7.73,2223691,7.77,8.16,7.56,7.73,2223691,0.0,1.0
2018-02-02,7.48,7.85,7.43,7.73,2134192,7.48,7.85,7.43,7.73,2134192,0.0,1.0
2018-02-05,7.34,7.63,7.3,7.4,3124311,7.34,7.63,7.3,7.4,3124311,0.0,1.0
2018-02-06,8.21,8.47,7.16,7.2,3001737,8.21,8.47,7.16,7.2,3001737,0.0,1.0
2018-02-07,8.83,8.93,8.21,8.38,2886063,8.83,8.93,8.21,8.38,2886063,0.0,1.0
2018-02-08,8.15,8.93,7.92,8.79,1935149,8.15,8.93,7.92,8.79,1935149,0.0,1.0
2018-02-09,8.38,8.47,7.68,8.26,1863630,8.38,8.47,7.68,8.26,1863630,0.0,1.0
2018-02-12,8.39,8.55,7.97,8.4,2360830,8.39,8.55,7.97,8.4,2360830,0.0,1.0
2018-02-13,9.04,9.14,8.28,8.38,6844256,9.04,9.14,8.28,8.38,6844256,0.0,1.0
2018-02-14,16.97,18.0,13.8,16.13,42096456,16.97,18.0,13.8,16.13,42096456,0.0,1.0
2018-02-15,15.52,16.49,14.81,16.49,11584574,15.52,16.49,14.81,16.49,11584574,0.0,1.0
2018-02-16,14.52,15.42,14.48,15.33,5069225,14.52,15.42,14.48,15.33,5069225,0.0,1.0
2018-02-20,13.67,14.59,13.56,14.05,5668658,13.67,14.59,13.56,14.05,5668658,0.0,1.0
2018-02-21,13.83,14.91,13.37,13.67,6535554,13.83,14.91,13.37,13.67,6535554,0.0,1.0
2018-02-22,13.34,14.16,13.28,13.86,3291211,13.34,14.16,13.28,13.86,3291211,0.0,1.0
2018-02-23,13.68,13.9,13.17,13.45,2396131,13.68,13.9,13.17,13.45,2396131,0.0,1.0
2018-02-26,13.92,14.16,13.18,13.99,2456007,13.92,14.16,13.18,13.99,2456007,0.0,1.0
2018-02-27,13.43,14.53,13.4,13.87,2853462,13.43,14.53,13.4,13.87,2853462,0.0,1.0
2018-02-28,13.38,13.63,13.15,13.44,1843194,13.38,13.63,13.15,13.44,1843194,0.0,1.0
2018-03-01,13.36,13.89,13.19,13.3,1802177,13.36,13.89,13.19,13.3,1802177,0.0,1.0
2018-03-02,13.8,13.99,13.03,13.19,2367762,13.8,13.99,13.03,13.19,2367762,0.0,1.0
2018-03-05,14.08,14.35,13.5,13.64,1959686,14.08,14.35,13.5,13.64,1959686,0.0,1.0
2018-03-06,13.87,14.27,13.62,14.07,1505811,13.87,14.27,13.62,14.07,1505811,0.0,1.0
2018-03-07,13.38,13.98,13.34,13.72,2047921,13.38,13.98,13.34,13.72,2047921,0.0,1.0
2018-03-08,13.61,13.84,13.21,13.44,2207839,13.61,13.84,13.21,13.44,2207839,0.0,1.0
2018-03-09,12.57,13.64,12.2,13.64,4671771,12.57,13.64,12.2,13.64,4671771,0.0,1.0
2018-03-12,12.58,12.93,12.29,12.63,2077044,12.58,12.93,12.29,12.63,2077044,0.0,1.0
2018-03-13,12.58,12.87,12.36,12.59,1419843,12.58,12.87,12.36,12.59,1419843,0.0,1.0
2018-03-14,11.8,12.75,11.62,12.61,2843902,11.8,12.75,11.62,12.61,2843902,0.0,1.0
2018-03-15,11.61,12.19,11.4,11.83,2770008,11.61,12.19,11.4,11.83,2770008,0.0,1.0
2018-03-16,11.92,12.33,11.5,11.73,2962091,11.92,12.33,11.5,11.73,2962091,0.0,1.0
2018-03-19,12.08,12.09,11.68,11.77,1649489,12.08,12.09,11.68,11.77,1649489,0.0,1.0
2018-03-20,12.18,12.36,11.72,12.07,1458091,12.18,12.36,11.72,12.07,1458091,0.0,1.0
2018-03-21,12.5,12.77,12.08,12.17,1943054,12.5,12.77,12.08,12.17,1943054,0.0,1.0
2018-03-22,12.55,12.86,12.15,12.29,1842333,12.55,12.86,12.15,12.29,1842333,0.0,1.0
2018-03-23,12.4,12.87,12.38,12.67,1364590,12.4,12.87,12.38,12.67,1364590,0.0,1.0
2018-03-26,12.97,13.0,12.18,12.62,1202781,12.97,13.0,12.18,12.62,1202781,0.0,1.0
2018-03-27,12.48,13.14,12.45,12.97,2346980,12.48,13.14,12.45,12.97,2346980,0.0,1.0
2018-03-28,12.44,12.76,12.21,12.54,1617499,12.44,12.76,12.21,12.54,1617499,0.0,1.0
2018-03-29,12.7,13.63,12.58,12.58,3537866,12.7,13.63,12.58,12.58,3537866,0.0,1.0
2018-04-02,12.24,12.8,12.04,12.6,1524093,12.24,12.8,12.04,12.6,1524093,0.0,1.0
2018-04-03,12.64,12.75,12.21,12.26,1370926,12.64,12.75,12.21,12.26,1370926,0.0,1.0
2018-04-04,13.95,13.98,12.39,12.39,2757660,13.95,13.98,12.39,12.39,2757660,0.0,1.0
2018-04-05,14.54,14.58,13.57,14.03,2266213,14.54,14.58,13.57,14.03,2266213,0.0,1.0
2018-04-06,14.16,14.65,13.86,14.34,1708856,14.16,14.65,13.86,14.34,1708856,0.0,1.0
2018-04-09,14.34,14.58,14.08,14.3,1442526,14.34,14.58,14.08,14.3,1442526,0.0,1.0
2018-04-10,14.81,15.0,14.44,14.56,1652913,14.81,15.0,14.44,14.56,1652913,0.0,1.0
2018-04-11,14.43,15.16,14.4,14.59,1955537,14.43,15.16,14.4,14.59,1955537,0.0,1.0
2018-04-12,15.05,15.08,14.31,14.48,1553174,15.05,15.08,14.31,14.48,1553174,0.0,1.0
2018-04-13,14.87,15.27,14.69,15.1,1098829,14.87,15.27,14.69,15.1,1098829,0.0,1.0
2018-04-16,15.24,15.39,14.82,14.97,1294376,15.24,15.39,14.82,14.97,1294376,0.0,1.0
2018-04-17,15.71,15.74,15.31,15.37,1202646,15.71,15.74,15.31,15.37,1202646,0.0,1.0
2018-04-18,15.07,16.08,15.06,15.78,1769472,15.07,16.08,15.06,15.78,1769472,0.0,1.0
2018-04-19,14.42,15.26,14.39,15.0,1742521,14.42,15.26,14.39,15.0,1742521,0.0,1.0
2018-04-20,14.18,14.54,14.05,14.4,1584450,14.18,14.54,14.05,14.4,1584450,0.0,1.0
2018-04-23,14.37,14.4,14.03,14.28,972652,14.37,14.4,14.03,14.28,972652,0.0,1.0
2018-04-24,14.2,14.95,14.1,14.52,1930433,14.2,14.95,14.1,14.52,1930433,0.0,1.0
2018-04-25,14.18,14.8,14.08,14.45,2378475,14.18,14.8,14.08,14.45,2378475,0.0,1.0
2018-04-26,14.85,15.12,14.12,14.19,1200799,14.85,15.12,14.12,14.19,1200799,0.0,1.0
2018-04-27,15.02,15.4,14.81,14.9,1165947,15.02,15.4,14.81,14.9,1165947,0.0,1.0
2018-04-30,14.95,15.29,14.75,15.01,1161628,14.95,15.29,14.75,15.01,1161628,0.0,1.0
2018-05-01,14.44,15.1,13.86,14.84,3154496,14.44,15.1,13.86,14.84,3154496,0.0,1.0
2018-05-02,15.14,15.24,14.19,14.4,1478359,15.14,15.24,14.19,14.4,1478359,0.0,1.0
2018-05-03,14.58,15.14,14.52,15.1,1259880,14.58,15.14,14.52,15.1,1259880,0.0,1.0
2018-05-04,14.51,14.57,14.24,14.43,1442561,14.51,14.57,14.24,14.43,1442561,0.0,1.0
2018-05-07,14.57,14.98,14.23,14.98,2195176,14.57,14.98,14.23,14.98,2195176,0.0,1.0
2018-05-08,16.44,17.5,14.42,14.42,7445438,16.44,17.5,14.42,14.42,7445438,0.0,1.0
2018-05-09,17.93,18.22,15.63,16.29,5311988,17.93,18.22,15.63,16.29,5311988,0.0,1.0
2018-05-10,18.87,19.9,17.68,17.93,3740160,18.87,19.9,17.68,17.93,3740160,0.0,1.0
2018-05-11,18.57,19.19,17.9,18.15,3037039,18.57,19.19,17.9,18.15,3037039,0.0,1.0
2018-05-14,18.64,19.23,18.28,18.57,2108783,18.64,19.23,18.28,18.57,2108783,0.0,1.0
2018-05-15,18.87,19.61,18.29,18.61,3004777,18.87,19.61,18.29,18.61,3004777,0.0,1.0
2018-05-16,19.51,19.7,18.98,19.0,1750635,19.51,19.7,18.98,19.0,1750635,0.0,1.0
2018-05-17,19.51,19.79,19.01,19.49,1634437,19.51,19.79,19.01,19.49,1634437,0.0,1.0
2018-05-18,19.6,19.72,19.34,19.5,1281119,19.6,19.72,19.34,19.5,1281119,0.0,1.0
2018-05-21,19.81,20.26,19.64,19.64,971857,19.81,20.26,19.64,19.64,971857,0.0,1.0
2018-05-22,19.51,20.17,19.5,19.89,865469,19.51,20.17,19.5,19.89,865469,0.0,1.0
2018-05-23,19.56,19.97,19.49,19.5,901249,19.56,19.97,19.49,19.5,901249,0.0,1.0
2018-05-24,20.56,20.65,19.29,19.41,1537124,20.56,20.65,19.29,19.41,1537124,0.0,1.0
2018-05-25,20.52,20.54,20.12,20.52,982088,20.52,20.54,20.12,20.52,982088,0.0,1.0
2018-05-29,21.03,21.33,20.3,20.32,1703169,21.03,21.33,20.3,20.32,1703169,0.0,1.0
2018-05-30,21.49,22.02,20.99,21.1,1387814,21.49,22.02,20.99,21.1,1387814,0.0,1.0
2018-05-31,21.88,22.2,20.29,21.42,1558438,21.88,22.2,20.29,21.42,1558438,0.0,1.0
2018-06-01,23.7,23.77,21.98,21.98,1979873,23.7,23.77,21.98,21.98,1979873,0.0,1.0
2018-06-04,25.76,26.25,24.17,24.28,4508090,25.76,26.25,24.17,24.28,4508090,0.0,1.0
2018-06-05,27.22,27.41,25.32,25.59,2734728,27.22,27.41,25.32,25.59,2734728,0.0,1.0
2018-06-06,27.81,28.22,26.76,27.34,2323581,27.81,28.22,26.76,27.34,2323581,0.0,1.0
2018-06-07,27.77,28.5,27.15,27.71,1680502,27.77,28.5,27.15,27.71,1680502,0.0,1.0
2018-06-08,28.4,28.78,27.58,27.78,1404597,28.4,28.78,27.58,27.78,1404597,0.0,1.0
2018-06-11,28.65,29.08,27.57,28.2,1780829,28.65,29.08,27.57,28.2,1780829,0.0,1.0
2018-06-12,29.07,29.29,28.15,28.65,1291789,29.07,29.29,28.15,28.65,1291789,0.0,1.0
2018-06-13,28.54,29.66,28.37,29.23,1507914,28.54,29.66,28.37,29.23,1507914,0.0,1.0
2018-06-14,28.85,29.07,27.96,28.54,1329992,28.85,29.07,27.96,28.54,1329992,0.0,1.0
2018-06-15,29.49,30.03,28.52,28.82,1738278,29.49,30.03,28.52,28.82,1738278,0.0,1.0
2018-06-18,29.8,30.0,29.23,30.0,834362,29.8,30.0,29.23,30.0,834362,0.0,1.0
2018-06-19,28.67,29.95,27.95,29.34,1466139,28.67,29.95,27.95,29.34,1466139,0.0,1.0
2018-06-20,29.23,29.38,27.49,29.12,1632796,29.23,29.38,27.49,29.12,1632796,0.0,1.0
2018-06-21,31.08,31.83,29.05,29.26,1656452,31.08,31.83,29.05,29.26,1656452,0.0,1.0
2018-06-22,31.0,32.17,30.2,31.19,2264447,31.0,32.17,30.2,31.19,2264447,0.0,1.0
2018-06-25,30.66,31.39,29.63,30.72,1299287,30.66,31.39,29.63,30.72,1299287,0.0,1.0
2018-06-26,31.14,31.55,30.57,30.69,851532,31.14,31.55,30.57,30.69,851532,0.0,1.0
2018-06-27,29.63,31.35,29.61,30.83,1172191,29.63,31.35,29.61,30.83,1172191,0.0,1.0
2018-06-28,29.34,29.82,28.73,29.63,1487305,29.34,29.82,28.73,29.63,1487305,0.0,1.0
2018-06-29,26.87,30.06,26.78,29.7,2727488,26.87,30.06,26.78,29.7,2727488,0.0,1.0
2018-07-02,27.12,27.3,25.96,26.87,1550753,27.12,27.3,25.96,26.87,1550753,0.0,1.0
2018-07-03,26.54,27.28,26.49,27.25,606669,26.54,27.28,26.49,27.25,606669,0.0,1.0
2018-07-05,27.5,27.53,26.19,26.77,1387170,27.5,27.53,26.19,26.77,1387170,0.0,1.0
2018-07-06,28.6,28.64,27.19,27.42,1163272,28.6,28.64,27.19,27.42,1163272,0.0,1.0
2018-07-09,28.84,29.0,27.21,28.6,1019017,28.84,29.0,27.21,28.6,1019017,0.0,1.0
2018-07-10,29.16,30.2,28.81,28.92,1286008,29.16,30.2,28.81,28.92,1286008,0.0,1.0
2018-07-11,26.87,28.82,26.67,28.6,1892717,26.87,28.82,26.67,28.6,1892717,0.0,1.0
2018-07-12,25.62,27.09,24.75,26.93,3443440,25.62,27.09,24.75,26.93,3443440,0.0,1.0
2018-07-13,25.51,26.09,25.13,25.61,1377285,25.51,26.09,25.13,25.61,1377285,0.0,1.0
2018-07-16,25.78,25.89,24.88,25.51,1059782,25.78,25.89,24.88,25.51,1059782,0.0,1.0
2018-07-17,26.39,26.46,25.53,25.7,932717,26.39,26.46,25.53,25.7,932717,0.0,1.0
2018-07-18,26.88,27.05,26.17,26.48,911419,26.88,27.05,26.17,26.48,911419,0.0,1.0
2018-07-19,27.41,27.61,26.4,26.77,742760,27.41,27.61,26.4,26.77,742760,0.0,1.0
2018-07-20,26.89,28.02,26.81,27.3,1409559,26.89,28.02,26.81,27.3,1409559,0.0,1.0
2018-07-23,27.02,27.26,26.16,26.76,893480,27.02,27.26,26.16,26.76,893480,0.0,1.0
2018-07-24,26.65,27.7,26.08,27.26,1267379,26.65,27.7,26.08,27.26,1267379,0.0,1.0
2018-07-25,27.14,27.24,26.24,26.61,1311122,27.14,27.24,26.24,26.61,1311122,0.0,1.0
2018-07-26,27.27,27.8,26.74,27.18,715424,27.27,27.8,26.74,27.18,715424,0.0,1.0
2018-07-27,24.49,27.49,24.4,27.27,1328400,24.49,27.49,24.4,27.27,1328400,0.0,1.0
2018-07-30,25.1,25.36,24.01,24.38,1094561,25.1,25.36,24.01,24.38,1094561,0.0,1.0
2018-07-31,26.2,26.46,24.88,25.22,977301,26.2,26.46,24.88,25.22,977301,0.0,1.0
2018-08-01,26.39,27.1,25.59,26.02,1198823,26.39,27.1,25.59,26.02,1198823,0.0,1.0
2018-08-02,27.84,27.95,26.27,26.27,929397,27.84,27.95,26.27,26.27,929397,0.0,1.0
2018-08-03,28.78,29.07,27.93,27.96,1233869,28.78,29.07,27.93,27.96,1233869,0.0,1.0
2018-08-06,28.66,28.8,28.03,28.55,1270347,28.66,28.8,28.03,28.55,1270347,0.0,1.0
2018-08-07,26.31,29.0,25.22,28.8,4167975,26.31,29.0,25.22,28.8,4167975,0.0,1.0
2018-08-08,23.25,29.59,22.41,27.51,10151009,23.25,29.59,22.41,27.51,10151009,0.0,1.0
2018-08-09,24.83,25.45,23.33,23.55,2695234,24.83,25.45,23.33,23.55,2695234,0.0,1.0
2018-08-10,23.31,24.51,22.44,24.5,2735474,23.31,24.51,22.44,24.5,2735474,0.0,1.0
2018-08-13,24.51,25.41,23.2,23.31,3480494,24.51,25.41,23.2,23.31,3480494,0.0,1.0
2018-08-14,25.68,26.43,24.52,24.63,2271837,25.68,26.43,24.52,24.63,2271837,0.0,1.0
2018-08-15,24.52,25.54,23.77,25.47,1430567,24.52,25.54,23.77,25.47,1430567,0.0,1.0
2018-08-16,23.98,24.83,23.86,24.65,1298615,23.98,24.83,23.86,24.65,1298615,0.0,1.0
2018-08-17,24.77,24.91,23.37,24.01,984075,24.77,24.91,23.37,24.01,984075,0.0,1.0
2018-08-20,24.68,25.04,24.06,24.77,1547245,24.68,25.04,24.06,24.77,1547245,0.0,1.0
2018-08-21,25.88,26.1,24.31,24.82,1484359,25.88,26.1,24.31,24.82,1484359,0.0,1.0
2018-08-22,26.12,26.87,25.66,25.79,1588810,26.12,26.87,25.66,25.79,1588810,0.0,1.0
2018-08-23,26.52,26.79,25.77,26.02,978303,26.52,26.79,25.77,26.02,978303,0.0,1.0
2018-08-24,26.55,26.62,26.05,26.48,931690,26.55,26.62,26.05,26.48,931690,0.0,1.0
2018-08-27,24.05,26.89,23.52,26.54,2287548,24.05,26.89,23.52,26.54,2287548,0.0,1.0
2018-08-28,24.05,24.65,23.04,24.05,1519069,24.05,24.65,23.04,24.05,1519069,0.0,1.0
2018-08-29,22.37,23.98,20.5,23.94,6962011,22.37,23.98,20.5,23.94,6962011,0.0,1.0
2018-08-30,23.33,23.85,21.85,22.34,2190207,23.33,23.85,21.85,22.34,2190207,0.0,1.0
2018-08-31,22.67,23.56,22.36,23.31,1746576,22.67,23.56,22.36,23.31,1746576,0.0,1.0
2018-09-04,22.2,22.68,21.87,22.56,1967641,22.2,22.68,21.87,22.56,1967641,0.0,1.0
2018-09-05,22.16,22.21,21.34,22.21,1432633,22.16,22.21,21.34,22.21,1432633,0.0,1.0
2018-09-06,23.11,23.68,22.22,22.22,1910507,23.11,23.68,22.22,22.22,1910507,0.0,1.0
2018-09-07,23.67,24.49,22.9,22.99,1747456,23.67,24.49,22.9,22.99,1747456,0.0,1.0
2018-09-10,23.89,24.64,23.5,23.72,1210449,23.89,24.64,23.5,23.72,1210449,0.0,1.0
2018-09-11,23.82,24.46,23.51,23.73,1288109,23.82,24.46,23.51,23.73,1288109,0.0,1.0
2018-09-12,24.21,24.28,23.38,23.82,854219,24.21,24.28,23.38,23.82,854219,0.0,1.0
2018-09-13,24.61,24.96,23.85,24.37,1276659,24.61,24.96,23.85,24.37,1276659,0.0,1.0
2018-09-14,24.49,25.52,24.16,24.75,1915076,24.49,25.52,24.16,24.75,1915076,0.0,1.0
2018-09-17,24.35,24.59,23.6,24.49,1640881,24.35,24.59,23.6,24.49,1640881,0.0,1.0
2018-09-18,24.41,24.96,24.03,24.36,1031735,24.41,24.96,24.03,24.36,1031735,0.0,1.0
2018-09-19,22.18,24.51,22.15,24.4,1791559,22.18,24.51,22.15,24.4,1791559,0.0,1.0
2018-09-20,22.5,22.57,21.58,22.09,1357045,22.5,22.57,21.58,22.09,1357045,0.0,1.0
2018-09-21,22.92,22.98,22.23,22.63,1342207,22.92,22.98,22.23,22.63,1342207,0.0,1.0
2018-09-24,22.21,22.97,21.81,22.96,1033035,22.21,22.97,21.81,22.96,1033035,0.0,1.0
2018-09-25,22.63,22.74,21.97,22.37,997621,22.63,22.74,21.97,22.37,997621,0.0,1.0
2018-09-26,23.53,23.8,22.32,22.67,1171467,23.53,23.8,22.32,22.67,1171467,0.0,1.0
2018-09-27,24.14,24.18,23.03,23.5,875038,24.14,24.18,23.03,23.5,875038,0.0,1.0
2018-09-28,23.28,25.21,23.0,24.02,2430697,23.28,25.21,23.0,24.02,2430697,0.0,1.0
2018-10-01,21.32,23.41,21.15,23.15,2079621,21.32,23.41,21.15,23.15,2079621,0.0,1.0
2018-10-02,20.25,21.69,20.09,21.26,1986080,20.25,21.69,20.09,21.26,1986080,0.0,1.0
2018-10-03,21.01,21.85,20.15,20.35,1546013,21.01,21.85,20.15,20.35,1546013,0.0,1.0
2018-10-04,20.96,21.23,20.64,20.84,1133231,20.96,21.23,20.64,20.84,1133231,0.0,1.0
2018-10-05,21.44,21.76,20.5,21.09,1189419,21.44,21.76,20.5,21.09,1189419,0.0,1.0
2018-10-08,21.64,22.1,21.05,21.47,1407056,21.64,22.1,21.05,21.47,1407056,0.0,1.0
2018-10-09,21.33,22.25,20.67,21.6,957788,21.33,22.25,20.67,21.6,957788,0.0,1.0
2018-10-10,19.84,21.28,19.4,21.28,1313565,19.84,21.28,19.4,21.28,1313565,0.0,1.0
2018-10-11,19.74,20.75,19.25,19.69,1389729,19.74,20.75,19.25,19.69,1389729,0.0,1.0
2018-10-12,20.67,21.2,19.98,20.17,1308655,20.67,21.2,19.98,20.17,1308655,0.0,1.0
2018-10-15,21.03,21.16,20.43,20.69,1000296,21.03,21.16,20.43,20.69,1000296,0.0,1.0
2018-10-16,21.68,21.75,20.8,21.03,1026295,21.68,21.75,20.8,21.03,1026295,0.0,1.0
2018-10-17,20.83,21.51,19.95,21.51,1292448,20.83,21.51,19.95,21.51,1292448,0.0,1.0
2018-10-18,19.14,20.82,19.07,20.82,1584188,19.14,20.82,19.07,20.82,1584188,0.0,1.0
2018-10-19,18.66,19.86,18.6,19.32,1560743,18.66,19.86,18.6,19.32,1560743,0.0,1.0
2018-10-22,19.53,19.64,18.73,18.77,1090416,19.53,19.64,18.73,18.77,1090416,0.0,1.0
2018-10-23,19.76,19.82,18.55,19.13,1135268,19.76,19.82,18.55,19.13,1135268,0.0,1.0
2018-10-24,19.46,20.45,19.42,19.69,1519025,19.46,20.45,19.42,19.69,1519025,0.0,1.0
2018-10-25,21.42,21.57,19.52,19.52,1385592,21.42,21.57,19.52,19.52,1385592,0.0,1.0
2018-10-26,21.16,21.55,20.14,21.18,1749593,21.16,21.55,20.14,21.18,1749593,0.0,1.0
2018-10-29,21.79,22.75,21.14,21.43,1684004,21.79,22.75,21.14,21.43,1684004,0.0,1.0
2018-10-30,23.58,23.61,21.84,21.84,1772095,23.58,23.61,21.84,21.84,1772095,0.0,1.0
2018-10-31,21.71,24.28,21.54,23.84,1879405,21.71,24.28,21.54,23.84,1879405,0.0,1.0
2018-11-01,23.22,23.33,21.23,21.76,1907631,23.22,23.33,21.23,21.76,1907631,0.0,1.0
2018-11-02,23.65,24.19,22.99,23.47,1291701,23.65,24.19,22.99,23.47,1291701,0.0,1.0
2018-11-05,23.47,24.16,22.71,23.92,1338406,23.47,24.16,22.71,23.92,1338406,0.0,1.0
2018-11-06,23.67,23.81,22.67,23.43,1192477,23.67,23.81,22.67,23.43,1192477,0.0,1.0
2018-11-07,20.66,23.67,19.28,23.01,5954862,20.66,23.67,19.28,23.01,5954862,0.0,1.0
2018-11-08,21.85,23.33,17.75,22.2,6650088,21.85,23.33,17.75,22.2,6650088,0.0,1.0
2018-11-09,18.79,21.63,18.5,21.63,4282786,18.79,21.63,18.5,21.63,4282786,0.0,1.0
2018-11-12,19.66,19.92,18.46,18.84,1698617,19.66,19.92,18.46,18.84,1698617,0.0,1.0
2018-11-13,19.17,20.11,19.04,19.6,1219852,19.17,20.11,19.04,19.6,1219852,0.0,1.0
2018-11-14,18.68,19.96,18.59,19.34,1198318,18.68,19.96,18.59,19.34,1198318,0.0,1.0
2018-11-15,19.15,19.52,18.1,18.74,1561792,19.15,19.52,18.1,18.74,1561792,0.0,1.0
2018-11-16,18.94,18.96,17.71,18.92,1382860,18.94,18.96,17.71,18.92,1382860,0.0,1.0
2018-11-19,19.71,19.94,18.39,18.81,1554101,19.71,19.94,18.39,18.81,1554101,0.0,1.0
2018-11-20,18.78,19.14,18.27,18.9,1709069,18.78,19.14,18.27,18.9,1709069,0.0,1.0
2018-11-21,19.48,19.7,18.71,19.05,1289042,19.48,19.7,18.71,19.05,1289042,0.0,1.0
2018-11-23,20.06,20.5,19.2,19.53,1000115,20.06,20.5,19.2,19.53,1000115,0.0,1.0
2018-11-26,21.4,22.24,20.36,20.43,2597861,21.4,22.24,20.36,20.43,2597861,0.0,1.0
2018-11-27,19.07,21.56,19.06,21.09,2026420,19.07,21.56,19.06,21.09,2026420,0.0,1.0
2018-11-28,18.68,19.35,17.63,19.07,2056220,18.68,19.35,17.63,19.07,2056220,0.0,1.0
2018-11-29,19.01,19.19,18.34,18.73,1277716,19.01,19.19,18.34,18.73,1277716,0.0,1.0
2018-11-30,19.33,19.98,18.79,19.01,1516033,19.33,19.98,18.79,19.01,1516033,0.0,1.0
2018-12-03,20.69,20.98,19.62,19.74,1886637,20.69,20.98,19.62,19.74,1886637,0.0,1.0
2018-12-04,19.89,21.6,19.77,20.73,1470911,19.89,21.6,19.77,20.73,1470911,0.0,1.0
2018-12-06,18.75,19.6099,18.3,19.52,1505451,18.75,19.6099,18.3,19.52,1505451,0.0,1.0
2018-12-07,17.58,19.09,17.19,18.71,2146630,17.58,19.09,17.19,18.71,2146630,0.0,1.0
2018-12-10,16.76,17.62,16.49,17.58,1943842,16.76,17.62,16.49,17.58,1943842,0.0,1.0
2018-12-11,16.93,17.78,16.79,17.07,1605068,16.93,17.78,16.79,17.07,1605068,0.0,1.0
2018-12-12,17.01,17.35,16.24,17.04,1044595,17.01,17.35,16.24,17.04,1044595,0.0,1.0
2018-12-13,15.99,17.13,15.71,17.0,1532441,15.99,17.13,15.71,17.0,1532441,0.0,1.0
2018-12-14,15.88,16.81,15.61,15.9,1193506,15.88,16.81,15.61,15.9,1193506,0.0,1.0
2018-12-17,15.82,16.17,15.08,15.77,2146406,15.82,16.17,15.08,15.77,2146406,0.0,1.0
2018-12-18,16.57,16.75,15.8,15.98,1175983,16.57,16.75,15.8,15.98,1175983,0.0,1.0
2018-12-19,16.74,17.13,16.395,16.6,1185688,16.74,17.13,16.395,16.6,1185688,0.0,1.0
2018-12-20,15.18,17.16,14.64,16.72,1728235,15.18,17.16,14.64,16.72,1728235,0.0,1.0
2018-12-21,15.2,15.94,15.04,15.17,2150663,15.2,15.94,15.04,15.17,2150663,0.0,1.0
2018-12-24,13.65,15.26,13.59,15.1,958203,13.65,15.26,13.59,15.1,958203,0.0,1.0
2018-12-26,15.39,15.46,13.63,13.65,1681325,15.39,15.46,13.63,13.65,1681325,0.0,1.0
2018-12-27,15.95,15.98,14.88,15.24,930939,15.95,15.98,14.88,15.24,930939,0.0,1.0
2018-12-28,16.23,16.64,15.76,16.02,990697,16.23,16.64,15.76,16.02,990697,0.0,1.0
2018-12-31,15.73,16.4,15.52,16.4,1030436,15.73,16.4,15.52,16.4,1030436,0.0,1.0
2019-01-02,16.6,16.69,15.19,15.41,859755,16.6,16.69,15.19,15.41,859755,0.0,1.0
2019-01-03,15.37,16.6,15.33,16.55,989964,15.37,16.6,15.33,16.55,989964,0.0,1.0
2019-01-04,16.5,16.54,15.39,15.57,1027604,16.5,16.54,15.39,15.57,1027604,0.0,1.0
2019-01-07,17.83,18.01,16.39,16.6,1255728,17.83,18.01,16.39,16.6,1255728,0.0,1.0
2019-01-08,18.69,18.94,17.8,18.29,1494893,18.69,18.94,17.8,18.29,1494893,0.0,1.0
2019-01-09,19.03,19.35,18.56,18.83,1069338,19.03,19.35,18.56,18.83,1069338,0.0,1.0
2019-01-10,17.17,18.0,16.2,17.75,3366902,17.17,18.0,16.2,17.75,3366902,0.0,1.0
2019-01-11,17.7,17.98,17.0,17.05,1089987,17.7,17.98,17.0,17.05,1089987,0.0,1.0
2019-01-14,17.2,18.14,17.11,17.51,1047422,17.2,18.14,17.11,17.51,1047422,0.0,1.0
2019-01-15,17.2,17.44,16.99,17.27,911024,17.2,17.44,16.99,17.27,911024,0.0,1.0
2019-01-16,17.42,17.6,16.95,17.16,813727,17.42,17.6,16.95,17.16,813727,0.0,1.0
2019-01-17,18.0,19.32,17.05,17.23,5186961,18.0,19.32,17.05,17.23,5186961,0.0,1.0
2019-01-18,18.0,18.4,17.58,18.29,1349525,18.0,18.4,17.58,18.29,1349525,0.0,1.0
2019-01-22,16.9,17.97,16.77,17.9,1171660,16.9,17.97,16.77,17.9,1171660,0.0,1.0
2019-01-23,17.17,17.52,16.86,17.01,1308036,17.17,17.52,16.86,17.01,1308036,0.0,1.0
2019-01-24,17.24,17.39,16.35,17.22,1353758,17.24,17.39,16.35,17.22,1353758,0.0,1.0
2019-01-25,17.49,17.89,17.25,17.43,1223276,17.49,17.89,17.25,17.43,1223276,0.0,1.0
2019-01-28,17.49,17.57,17.03,17.28,718776,17.49,17.57,17.03,17.28,718776,0.0,1.0
2019-01-29,17.43,17.55,16.96,17.37,746459,17.43,17.55,16.96,17.37,746459,0.0,1.0
2019-01-30,17.33,17.78,16.99,17.62,811677,17.33,17.78,16.99,17.62,811677,0.0,1.0
2019-01-31,16.96,17.41,16.85,17.29,1125032,16.96,17.41,16.85,17.29,1125032,0.0,1.0
2019-02-01,16.79,17.08,16.5,17.0,1265919,16.79,17.08,16.5,17.0,1265919,0.0,1.0
2019-02-04,16.87,17.33,16.65,16.84,804152,16.87,17.33,16.65,16.84,804152,0.0,1.0
2019-02-05,16.87,17.68,16.85,17.04,1852490,16.87,17.68,16.85,17.04,1852490,0.0,1.0
2019-02-06,15.24,16.1,15.15,15.34,3785580,15.24,16.1,15.15,15.34,3785580,0.0,1.0
2019-02-07,15.4,15.78,15.05,15.21,1324704,15.4,15.78,15.05,15.21,1324704,0.0,1.0
2019-02-08,15.32,15.64,15.09,15.38,1269068,15.32,15.64,15.09,15.38,1269068,0.0,1.0
2019-02-11,15.88,16.12,15.2,15.41,1589599,15.88,16.12,15.2,15.41,1589599,0.0,1.0
2019-02-12,16.21,16.62,15.88,15.92,2406546,16.21,16.62,15.88,15.92,2406546,0.0,1.0
2019-02-13,15.77,16.68,15.65,16.12,3940058,15.77,16.68,15.65,16.12,3940058,0.0,1.0
2019-02-14,15.25,15.32,12.98,13.1,12281708,15.25,15.32,12.98,13.1,12281708,0.0,1.0
2019-02-15,14.88,15.55,14.6,15.23,2949254,14.88,15.55,14.6,15.23,2949254,0.0,1.0
2019-02-19,14.76,14.89,14.42,14.79,2066037,14.76,14.89,14.42,14.79,2066037,0.0,1.0
2019-02-20,14.88,15.06,14.44,14.82,2314101,14.88,15.06,14.44,14.82,2314101,0.0,1.0
2019-02-21,15.15,15.185,14.47,14.86,2719254,15.15,15.185,14.47,14.86,2719254,0.0,1.0
2019-02-22,15.95,15.98,15.18,15.25,2652422,15.95,15.98,15.18,15.25,2652422,0.0,1.0
2019-02-25,16.42,16.43,15.96,16.02,3210738,16.42,16.43,15.96,16.02,3210738,0.0,1.0
2019-02-26,15.67,16.52,15.64,16.39,2479305,15.67,16.52,15.64,16.39,2479305,0.0,1.0
2019-02-27,15.86,16.08,15.49,15.68,1196487,15.86,16.08,15.49,15.68,1196487,0.0,1.0
2019-02-28,15.64,16.0,15.53,15.84,906593,15.64,16.0,15.53,15.84,906593,0.0,1.0
2019-03-01,15.99,16.2,15.66,15.83,1448114,15.99,16.2,15.66,15.83,1448114,0.0,1.0
2019-03-04,15.67,16.07,15.54,16.03,2302144,15.67,16.07,15.54,16.03,2302144,0.0,1.0
2019-03-05,15.32,15.71,14.96,15.69,1521002,15.32,15.71,14.96,15.69,1521002,0.0,1.0
2019-03-06,14.6,15.33,14.5,15.24,1638491,14.6,15.33,14.5,15.24,1638491,0.0,1.0
2019-03-07,14.7,14.92,14.33,14.58,1018797,14.7,14.92,14.33,14.58,1018797,0.0,1.0
2019-03-08,14.68,14.78,14.25,14.59,854041,14.68,14.78,14.25,14.59,854041,0.0,1.0
2019-03-11,14.77,14.85,14.5,14.76,1463727,14.77,14.85,14.5,14.76,1463727,0.0,1.0
2019-03-12,14.65,14.91,14.53,14.77,1521077,14.65,14.91,14.53,14.77,1521077,0.0,1.0
2019-03-13,14.85,15.12,14.58,14.73,1307990,14.85,15.12,14.58,14.73,1307990,0.0,1.0
2019-03-14,15.04,15.18,14.72,14.87,1096600,15.04,15.18,14.72,14.87,1096600,0.0,1.0
2019-03-15,14.65,15.1,14.5,15.01,1915255,14.65,15.1,14.5,15.01,1915255,0.0,1.0
2019-03-18,15.3,15.32,14.55,14.66,1199845,15.3,15.32,14.55,14.66,1199845,0.0,1.0
2019-03-19,14.91,15.53,14.77,15.35,1083310,14.91,15.53,14.77,15.35,1083310,0.0,1.0
2019-03-20,14.41,14.91,14.24,14.85,1282087,14.41,14.91,14.24,14.85,1282087,0.0,1.0
2019-03-21,14.57,14.64,14.2,14.2,960470,14.57,14.64,14.2,14.2,960470,0.0,1.0
2019-03-22,13.88,14.49,13.88,14.4,1171626,13.88,14.49,13.88,14.4,1171626,0.0,1.0
2019-03-25,14.07,14.26,13.61,13.84,1007810,14.07,14.26,13.61,13.84,1007810,0.0,1.0
2019-03-26,14.26,14.39,14.09,14.26,591687,14.26,14.39,14.09,14.26,591687,0.0,1.0
2019-03-27,14.26,15.01,14.05,14.31,1605796,14.26,15.01,14.05,14.31,1605796,0.0,1.0
2019-03-28,14.11,14.72,14.01,14.51,964824,14.11,14.72,14.01,14.51,964824,0.0,1.0
2019-03-29,13.72,14.26,13.66,14.12,1189040,13.72,14.26,13.66,14.12,1189040,0.0,1.0
2019-04-01,13.96,14.03,13.48,13.79,962523,13.96,14.03,13.48,13.79,962523,0.0,1.0
2019-04-02,13.9,14.02,13.56,13.96,892431,13.9,14.02,13.56,13.96,892431,0.0,1.0
2019-04-03,14.22,14.26,13.84,14.07,1300741,14.22,14.26,13.84,14.07,1300741,0.0,1.0
2019-04-04,14.53,14.56,13.98,14.2,1354572,14.53,14.56,13.98,14.2,1354572,0.0,1.0
2019-04-05,13.74,14.78,13.66,14.6,1704451,13.74,14.78,13.66,14.6,1704451,0.0,1.0
2019-04-08,13.6,13.79,13.45,13.7,1119066,13.6,13.79,13.45,13.7,1119066,0.0,1.0
2019-04-09,13.65,13.78,13.38,13.6,1131271,13.65,13.78,13.38,13.6,1131271,0.0,1.0
2019-04-10,13.36,13.95,12.75,13.73,2325611,13.36,13.95,12.75,13.73,2325611,0.0,1.0
2019-04-11,13.22,13.66,13.1,13.37,1167571,13.22,13.66,13.1,13.37,1167571,0.0,1.0
2019-04-12,13.25,13.56,13.0,13.25,1093994,13.25,13.56,13.0,13.25,1093994,0.0,1.0
2019-04-15,13.04,13.4,12.79,13.28,1230893,13.04,13.4,12.79,13.28,1230893,0.0,1.0
2019-04-16,13.11,13.28,12.92,13.11,817417,13.11,13.28,12.92,13.11,817417,0.0,1.0
2019-04-17,13.07,13.39,12.93,13.19,992056,13.07,13.39,12.93,13.19,992056,0.0,1.0
2019-04-18,13.07,13.21,12.7,13.04,1356226,13.07,13.21,12.7,13.04,1356226,0.0,1.0
2019-04-22,12.88,13.41,12.83,13.0,1978461,12.88,13.41,12.83,13.0,1978461,0.0,1.0
2019-04-23,12.98,13.22,12.6,12.9,1682660,12.98,13.22,12.6,12.9,1682660,0.0,1.0
2019-04-24,13.49,13.66,12.87,12.99,1613313,13.49,13.66,12.87,12.99,1613313,0.0,1.0
2019-04-25,13.38,13.69,13.21,13.41,1656841,13.38,13.69,13.21,13.41,1656841,0.0,1.0
2019-04-26,13.15,13.49,13.03,13.36,803782,13.15,13.49,13.03,13.36,803782,0.0,1.0
2019-04-29,13.58,13.84,13.09,13.13,1477084,13.58,13.84,13.09,13.13,1477084,0.0,1.0
2019-04-30,13.07,13.63,13.05,13.63,1148293,13.07,13.63,13.05,13.63,1148293,0.0,1.0
2019-05-01,12.87,13.22,12.82,13.1,1404942,12.87,13.22,12.82,13.1,1404942,0.0,1.0
2019-05-02,13.0,13.02,12.78,12.93,902210,13.0,13.02,12.78,12.93,902210,0.0,1.0
2019-05-03,13.49,13.6,13.07,13.07,1394758,13.49,13.6,13.07,13.07,1394758,0.0,1.0
2019-05-06,13.56,13.75,13.09,13.16,2233108,13.56,13.75,13.09,13.16,2233108,0.0,1.0
2019-05-07,12.4,13.55,12.34,13.45,2920690,12.4,13.55,12.34,13.45,2920690,0.0,1.0
2019-05-08,12.82,13.03,12.24,12.28,3707522,12.82,13.03,12.24,12.28,3707522,0.0,1.0
2019-05-09,14.51,14.91,13.11,13.5,5129014,14.51,14.91,13.11,13.5,5129014,0.0,1.0
2019-05-10,14.45,14.57,14.07,14.51,2327884,14.45,14.57,14.07,14.51,2327884,0.0,1.0
2019-05-13,13.53,14.21,13.46,14.08,1622169,13.53,14.21,13.46,14.08,1622169,0.0,1.0
2019-05-14,13.7,13.8,13.13,13.61,1143062,13.7,13.8,13.13,13.61,1143062,0.0,1.0
2019-05-15,13.59,13.8,13.41,13.6,937237,13.59,13.8,13.41,13.6,937237,0.0,1.0
2019-05-16,13.35,13.71,13.29,13.62,834492,13.35,13.71,13.29,13.62,834492,0.0,1.0
2019-05-17,12.82,13.4,12.8,13.26,1151343,12.82,13.4,12.8,13.26,1151343,0.0,1.0
2019-05-20,12.46,12.77,12.41,12.75,1022837,12.46,12.77,12.41,12.75,1022837,0.0,1.0
2019-05-21,12.56,12.59,12.29,12.47,793317,12.56,12.59,12.29,12.47,793317,0.0,1.0
2019-05-22,11.22,12.62,11.15,12.42,1843122,11.22,12.62,11.15,12.42,1843122,0.0,1.0
2019-05-23,11.1,11.39,10.81,11.06,1284429,11.1,11.39,10.81,11.06,1284429,0.0,1.0
2019-05-24,11.25,11.46,11.04,11.2,1013023,11.25,11.46,11.04,11.2,1013023,0.0,1.0
2019-05-28,10.71,11.34,10.7,11.23,1234554,10.71,11.34,10.7,11.23,1234554,0.0,1.0
2019-05-29,10.16,10.53,10.04,10.5,1749880,10.16,10.53,10.04,10.5,1749880,0.0,1.0
2019-05-30,9.89,10.56,9.87,10.12,1362198,9.89,10.56,9.87,10.12,1362198,0.0,1.0
2019-05-31,9.79,9.91,9.46,9.65,1791872,9.79,9.91,9.46,9.65,1791872,0.0,1.0
2019-06-03,10.25,10.26,9.78,9.79,1727532,10.25,10.26,9.78,9.79,1727532,0.0,1.0
2019-06-04,11.52,11.6,10.52,10.7,1932896,11.52,11.6,10.52,10.7,1932896,0.0,1.0
2019-06-05,11.19,11.61,10.9,11.61,1219429,11.19,11.61,10.9,11.61,1219429,0.0,1.0
2019-06-06,10.7,11.24,10.37,11.22,1315346,10.7,11.24,10.37,11.22,1315346,0.0,1.0
2019-06-07,11.11,11.24,10.57,10.79,778870,11.11,11.24,10.57,10.79,778870,0.0,1.0
2019-06-10,10.89,11.41,10.86,11.2,567989,10.89,11.41,10.86,11.2,567989,0.0,1.0
2019-06-11,10.97,11.26,10.92,11.01,646511,10.97,11.26,10.92,11.01,646511,0.0,1.0
2019-06-12,10.59,10.97,10.51,10.92,587230,10.59,10.97,10.51,10.92,587230,0.0,1.0
2019-06-13,10.69,10.87,10.48,10.68,904454,10.69,10.87,10.48,10.68,904454,0.0,1.0
2019-06-14,10.2,10.69,10.2,10.69,698593,10.2,10.69,10.2,10.69,698593,0.0,1.0
2019-06-17,10.44,10.69,10.05,10.2,857836,10.44,10.69,10.05,10.2,857836,0.0,1.0
2019-06-18,10.63,11.08,10.47,10.47,934077,10.63,11.08,10.47,10.47,934077,0.0,1.0
2019-06-19,10.57,10.72,10.41,10.71,597888,10.57,10.72,10.41,10.71,597888,0.0,1.0
2019-06-20,10.86,11.15,10.68,10.85,792376,10.86,11.15,10.68,10.85,792376,0.0,1.0
2019-06-21,11.02,11.04,10.66,10.83,1508903,11.02,11.04,10.66,10.83,1508903,0.0,1.0
2019-06-24,11.29,11.7,10.89,10.97,1462731,11.29,11.7,10.89,10.97,1462731,0.0,1.0
2019-06-25,11.11,11.31,10.87,11.28,983680,11.11,11.31,10.87,11.28,983680,0.0,1.0
2019-06-26,11.08,11.61,11.04,11.25,972700,11.08,11.61,11.04,11.25,972700,0.0,1.0
2019-06-27,11.54,11.54,11.1,11.32,722265,11.54,11.54,11.1,11.32,722265,0.0,1.0
2019-06-28,11.5,11.68,11.22,11.54,1434607,11.5,11.68,11.22,11.54,1434607,0.0,1.0
2019-07-01,10.95,11.93,10.76,11.7,1005649,10.95,11.93,10.76,11.7,1005649,0.0,1.0
2019-07-02,10.66,10.94,10.48,10.91,867692,10.66,10.94,10.48,10.91,867692,0.0,1.0
2019-07-03,10.54,10.75,10.5,10.7,466925,10.54,10.75,10.5,10.7,466925,0.0,1.0
2019-07-05,10.94,10.96,10.46,10.51,664691,10.94,10.96,10.46,10.51,664691,0.0,1.0
2019-07-08,10.97,11.17,10.74,10.85,629216,10.97,11.17,10.74,10.85,629216,0.0,1.0
2019-07-09,10.87,10.98,10.73,10.92,892023,10.87,10.98,10.73,10.92,892023,0.0,1.0
2019-07-10,10.93,11.09,10.8,11.0,695651,10.93,11.09,10.8,11.0,695651,0.0,1.0
2019-07-11,11.04,11.13,10.78,10.99,688951,11.04,11.13,10.78,10.99,688951,0.0,1.0
2019-07-12,11.48,11.67,11.03,11.03,853239,11.48,11.67,11.03,11.03,853239,0.0,1.0
2019-07-15,11.31,11.6,11.11,11.51,649129,11.31,11.6,11.11,11.51,649129,0.0,1.0
2019-07-16,11.35,11.52,11.24,11.34,502770,11.35,11.52,11.24,11.34,502770,0.0,1.0
2019-07-17,11.03,11.34,10.85,11.28,805540,11.03,11.34,10.85,11.28,805540,0.0,1.0
2019-07-18,10.56,11.03,10.54,10.97,790340,10.56,11.03,10.54,10.97,790340,0.0,1.0
2019-07-19,10.61,10.73,10.46,10.56,606764,10.61,10.73,10.46,10.56,606764,0.0,1.0
2019-07-22,10.34,10.75,10.15,10.67,1030875,10.34,10.75,10.15,10.67,1030875,0.0,1.0
2019-07-23,10.06,10.53,10.04,10.41,1016796,10.06,10.53,10.04,10.41,1016796,0.0,1.0
2019-07-24,10.38,10.39,10.02,10.1,1226523,10.38,10.39,10.02,10.1,1226523,0.0,1.0
2019-07-25,10.51,10.89,10.4,10.41,901810,10.51,10.89,10.4,10.41,901810,0.0,1.0
2019-07-26,10.56,10.71,10.42,10.51,951735,10.56,10.71,10.42,10.51,951735,0.0,1.0
2019-07-29,10.78,10.87,10.55,10.55,1123502,10.78,10.87,10.55,10.55,1123502,0.0,1.0
2019-07-30,10.84,10.86,10.52,10.66,778789,10.84,10.86,10.52,10.66,778789,0.0,1.0
2019-07-31,11.04,11.15,10.66,10.9,1479205,11.04,11.15,10.66,10.9,1479205,0.0,1.0
2019-08-01,10.2,11.06,10.13,11.02,2890253,10.2,11.06,10.13,11.02,2890253,0.0,1.0
2019-08-02,9.91,10.43,9.85,10.4,1268685,9.91,10.43,9.85,10.4,1268685,0.0,1.0
2019-08-05,9.79,10.04,9.4,9.68,1728276,9.79,10.04,9.4,9.68,1728276,0.0,1.0
2019-08-06,10.2,10.24,9.73,9.93,1123311,10.2,10.24,9.73,9.93,1123311,0.0,1.0
2019-08-07,10.4,10.48,10.0,10.02,2298046,10.4,10.48,10.0,10.02,2298046,0.0,1.0
2019-08-08,11.13,11.22,9.73,9.73,3206410,11.13,11.22,9.73,9.73,3206410,0.0,1.0
2019-08-09,10.42,11.13,10.16,11.13,1971605,10.42,11.13,10.16,11.13,1971605,0.0,1.0
2019-08-12,9.75,10.39,9.49,10.39,2041267,9.75,10.39,9.49,10.39,2041267,0.0,1.0
2019-08-13,9.98,10.35,9.65,9.74,908475,9.98,10.35,9.65,9.74,908475,0.0,1.0
2019-08-14,9.73,9.8,9.52,9.68,1164727,9.73,9.8,9.52,9.68,1164727,0.0,1.0
2019-08-15,9.11,9.74,9.0,9.72,1838612,9.11,9.74,9.0,9.72,1838612,0.0,1.0
2019-08-16,9.42,9.515,9.09,9.23,888547,9.42,9.515,9.09,9.23,888547,0.0,1.0
2019-08-19,9.79,9.87,9.51,9.52,892944,9.79,9.87,9.51,9.52,892944,0.0,1.0
2019-08-20,9.74,9.83,9.48,9.74,875791,9.74,9.83,9.48,9.74,875791,0.0,1.0
2019-08-21,9.84,9.94,9.69,9.94,1418323,9.84,9.94,9.69,9.94,1418323,0.0,1.0
2019-08-22,10.55,10.6,9.78,9.78,1503233,10.55,10.6,9.78,9.78,1503233,0.0,1.0
2019-08-23,10.4,10.5,10.12,10.39,1673238,10.4,10.5,10.12,10.39,1673238,0.0,1.0
2019-08-26,11.49,11.67,10.73,10.8,2851742,11.49,11.67,10.73,10.8,2851742,0.0,1.0
2019-08-27,12.0,12.23,11.47,11.58,1882904,12.0,12.23,11.47,11.58,1882904,0.0,1.0
2019-08-28,12.02,12.13,11.66,11.83,1463133,12.02,12.13,11.66,11.83,1463133,0.0,1.0
2019-08-29,12.6,12.8,12.09,12.18,1249863,12.6,12.8,12.09,12.18,1249863,0.0,1.0
2019-08-30,12.8,13.12,12.63,12.69,1381784,12.8,13.12,12.63,12.69,1381784,0.0,1.0
2019-09-03,12.42,12.89,12.31,12.71,1419604,12.42,12.89,12.31,12.71,1419604,0.0,1.0
2019-09-04,13.18,13.39,12.51,12.55,2137650,13.18,13.39,12.51,12.55,2137650,0.0,1.0
2019-09-05,13.57,13.75,13.31,13.51,3620292,13.57,13.75,13.31,13.51,3620292,0.0,1.0
2019-09-06,13.73,13.91,13.39,13.69,1339351,13.73,13.91,13.39,13.69,1339351,0.0,1.0
2019-09-09,13.75,13.99,13.51,13.77,1460458,13.75,13.99,13.51,13.77,1460458,0.0,1.0
2019-09-10,13.8,13.97,13.57,13.72,1347520,13.8,13.97,13.57,13.72,1347520,0.0,1.0
2019-09-11,13.65,14.12,13.35,13.9,1819515,13.65,14.12,13.35,13.9,1819515,0.0,1.0
2019-09-12,13.39,13.87,13.16,13.65,1459602,13.39,13.87,13.16,13.65,1459602,0.0,1.0
2019-09-13,13.13,13.81,12.99,13.47,936258,13.13,13.81,12.99,13.47,936258,0.0,1.0
2019-09-16,13.01,13.47,12.86,12.95,2374929,13.01,13.47,12.86,12.95,2374929,0.0,1.0
2019-09-17,12.51,12.92,12.47,12.92,1035429,12.51,12.92,12.47,12.92,1035429,0.0,1.0
2019-09-18,12.0,12.44,11.64,12.38,1297458,12.0,12.44,11.64,12.38,1297458,0.0,1.0
2019-09-19,12.21,12.27,11.73,12.12,1382348,12.21,12.27,11.73,12.12,1382348,0.0,1.0
2019-09-20,12.34,12.76,12.11,12.14,1592184,12.34,12.76,12.11,12.14,1592184,0.0,1.0
2019-09-23,12.12,12.42,12.01,12.21,874372,12.12,12.42,12.01,12.21,874372,0.0,1.0
2019-09-24,11.62,12.25,11.51,12.17,995869,11.62,12.25,11.51,12.17,995869,0.0,1.0
2019-09-25,11.97,12.02,11.57,11.62,996738,11.97,12.02,11.57,11.62,996738,0.0,1.0
2019-09-26,11.97,12.03,11.6,11.99,874247,11.97,12.03,11.6,11.99,874247,0.0,1.0
2019-09-27,12.29,12.36,11.81,11.81,1049054,12.29,12.36,11.81,11.81,1049054,0.0,1.0
2019-09-30,12.51,12.59,12.0,12.47,1285857,12.51,12.59,12.0,12.47,1285857,0.0,1.0
2019-10-01,12.16,12.71,12.12,12.55,1123853,12.16,12.71,12.12,12.55,1123853,0.0,1.0
2019-10-02,11.23,12.04,11.13,12.0,1565088,11.23,12.04,11.13,12.0,1565088,0.0,1.0
2019-10-03,11.35,11.36,10.9,11.2,971849,11.35,11.36,10.9,11.2,971849,0.0,1.0
2019-10-04,11.32,11.57,11.13,11.35,1125809,11.32,11.57,11.13,11.35,1125809,0.0,1.0
2019-10-07,11.28,11.66,11.18,11.24,812351,11.28,11.66,11.18,11.24,812351,0.0,1.0
2019-10-08,10.57,11.2,10.39,11.16,1545728,10.57,11.2,10.39,11.16,1545728,0.0,1.0
2019-10-09,10.66,10.77,10.42,10.77,1202193,10.66,10.77,10.42,10.77,1202193,0.0,1.0
2019-10-10,10.6,11.04,10.48,10.73,703219,10.6,11.04,10.48,10.73,703219,0.0,1.0
2019-10-11,11.13,11.48,10.76,10.83,1042343,11.13,11.48,10.76,10.83,1042343,0.0,1.0
2019-10-14,11.0,11.08,10.78,11.06,837664,11.0,11.08,10.78,11.06,837664,0.0,1.0
2019-10-15,10.97,11.09,10.82,10.99,522354,10.97,11.09,10.82,10.99,522354,0.0,1.0
2019-10-16,11.41,11.48,10.99,11.01,752057,11.41,11.48,10.99,11.01,752057,0.0,1.0
2019-10-17,11.38,11.81,11.15,11.48,1624978,11.38,11.81,11.15,11.48,1624978,0.0,1.0
2019-10-18,11.07,11.22,10.96,11.13,652506,11.07,11.22,10.96,11.13,652506,0.0,1.0
2019-10-21,11.79,11.92,11.16,11.21,973392,11.79,11.92,11.16,11.21,973392,0.0,1.0
2019-10-22,12.33,12.37,11.67,11.86,904768,12.33,12.37,11.67,11.86,904768,0.0,1.0
2019-10-23,12.1,12.38,12.08,12.28,794882,12.1,12.38,12.08,12.28,794882,0.0,1.0
2019-10-24,11.11,12.13,11.11,12.13,702530,11.11,12.13,11.11,12.13,702530,0.0,1.0
2019-10-25,11.2,11.84,11.01,11.05,443344,11.2,11.84,11.01,11.05,443344,0.0,1.0
2019-10-28,11.47,11.68,11.22,11.31,894766,11.47,11.68,11.22,11.31,894766,0.0,1.0
2019-10-29,11.56,11.62,11.18,11.46,433842,11.56,11.62,11.18,11.46,433842,0.0,1.0
2019-10-30,10.99,11.71,10.89,11.58,760941,10.99,11.71,10.89,11.58,760941,0.0,1.0
2019-10-31,10.88,11.0,10.43,10.99,647536,10.88,11.0,10.43,10.99,647536,0.0,1.0
2019-11-01,11.03,11.22,10.83,11.0,1156023,11.03,11.22,10.83,11.0,1156023,0.0,1.0
2019-11-04,11.76,11.77,11.14,11.16,1217416,11.76,11.77,11.14,11.16,1217416,0.0,1.0
2019-11-05,12.93,13.08,11.84,11.9,2139429,12.93,13.08,11.84,11.9,2139429,0.0,1.0
2019-11-06,12.56,12.94,11.84,12.93,1727640,12.56,12.94,11.84,12.93,1727640,0.0,1.0
2019-11-07,9.91,10.71,9.35,9.55,5960133,9.91,10.71,9.35,9.55,5960133,0.0,1.0
2019-11-08,8.93,10.0,8.92,9.96,3074353,8.93,10.0,8.92,9.96,3074353,0.0,1.0
2019-11-11,8.21,8.86,8.12,8.67,2977329,8.21,8.86,8.12,8.67,2977329,0.0,1.0
2019-11-12,7.87,8.2,7.85,8.11,2394910,7.87,8.2,7.85,8.11,2394910,0.0,1.0
2019-11-13,7.93,8.19,7.78,7.89,1646479,7.93,8.19,7.78,7.89,1646479,0.0,1.0
2019-11-14,7.82,7.93,7.69,7.84,1263953,7.82,7.93,7.69,7.84,1263953,0.0,1.0
2019-11-15,7.89,8.07,7.67,7.85,1016110,7.89,8.07,7.67,7.85,1016110,0.0,1.0
2019-11-18,7.31,7.86,7.25,7.86,1497089,7.31,7.86,7.25,7.86,1497089,0.0,1.0
2019-11-19,7.31,7.56,7.08,7.3,1524393,7.31,7.56,7.08,7.3,1524393,0.0,1.0
2019-11-20,6.99,7.2,6.83,7.2,1632824,6.99,7.2,6.83,7.2,1632824,0.0,1.0
2019-11-21,6.96,7.42,6.89,7.24,2208094,6.96,7.42,6.89,7.24,2208094,0.0,1.0
2019-11-22,7.18,7.24,6.84,6.98,1604969,7.18,7.24,6.84,6.98,1604969,0.0,1.0
2019-11-25,7.43,7.52,7.14,7.21,1597182,7.43,7.52,7.14,7.21,1597182,0.0,1.0
2019-11-26,7.28,7.48,7.24,7.36,1153286,7.28,7.48,7.24,7.36,1153286,0.0,1.0
2019-11-27,7.55,7.63,7.27,7.3,1193928,7.55,7.63,7.27,7.3,1193928,0.0,1.0
2019-11-29,7.49,7.6,7.4,7.52,714909,7.49,7.6,7.4,7.52,714909,0.0,1.0
2019-12-02,7.33,7.59,7.22,7.43,1809538,7.33,7.59,7.22,7.43,1809538,0.0,1.0
2019-12-03,7.14,7.27,7.01,7.18,1274760,7.14,7.27,7.01,7.18,1274760,0.0,1.0
2019-12-04,6.88,7.24,6.87,7.19,1401415,6.88,7.24,6.87,7.19,1401415,0.0,1.0
2019-12-05,7.11,7.16,6.91,6.94,1263894,7.11,7.16,6.91,6.94,1263894,0.0,1.0
2019-12-06,7.38,7.43,7.19,7.19,1411184,7.38,7.43,7.19,7.19,1411184,0.0,1.0
2019-12-09,7.64,7.73,7.34,7.34,1691392,7.64,7.73,7.34,7.34,1691392,0.0,1.0
2019-12-10,7.51,7.72,7.37,7.65,1013732,7.51,7.72,7.37,7.65,1013732,0.0,1.0
2019-12-11,7.37,7.64,7.36,7.56,947091,7.37,7.64,7.36,7.56,947091,0.0,1.0
2019-12-12,7.76,7.79,7.37,7.46,1944733,7.76,7.79,7.37,7.46,1944733,0.0,1.0
2019-12-13,7.55,7.76,7.47,7.76,1646628,7.55,7.76,7.47,7.76,1646628,0.0,1.0
2019-12-16,7.65,7.93,7.54,7.59,1473201,7.65,7.93,7.54,7.59,1473201,0.0,1.0
2019-12-17,7.53,7.71,7.49,7.67,1130304,7.53,7.71,7.49,7.67,1130304,0.0,1.0
2019-12-18,7.82,8.03,7.54,7.54,1437952,7.82,8.03,7.54,7.54,1437952,0.0,1.0
2019-12-19,7.82,7.97,7.65,7.83,1428598,7.82,7.97,7.65,7.83,1428598,0.0,1.0
2019-12-20,7.68,7.97,7.61,7.83,2698174,7.68,7.97,7.61,7.83,2698174,0.0,1.0
2019-12-23,7.75,7.86,7.57,7.73,1249849,7.75,7.86,7.57,7.73,1249849,0.0,1.0
2019-12-24,7.63,7.85,7.43,7.75,475875,7.63,7.85,7.43,7.75,475875,0.0,1.0
2019-12-26,7.69,7.7,7.52,7.64,606006,7.69,7.7,7.52,7.64,606006,0.0,1.0
2019-12-27,7.74,7.78,7.6,7.69,885053,7.74,7.78,7.6,7.69,885053,0.0,1.0
2019-12-30,7.63,7.85,7.58,7.76,891388,7.63,7.85,7.58,7.76,891388,0.0,1.0
2019-12-31,7.88,7.9,7.56,7.62,692045,7.88,7.9,7.56,7.62,692045,0.0,1.0
2020-01-02,7.96,8.0,7.72,7.98,814680,7.96,8.0,7.72,7.98,814680,0.0,1.0
2020-01-03,7.8,8.0,7.77,7.8,927718,7.8,8.0,7.77,7.8,927718,0.0,1.0
2020-01-06,7.81,7.89,7.51,7.7,774949,7.81,7.89,7.51,7.7,774949,0.0,1.0
2020-01-07,7.94,8.02,7.73,7.84,690315,7.94,8.02,7.73,7.84,690315,0.0,1.0
2020-01-08,7.97,8.04,7.85,7.92,675380,7.97,8.04,7.85,7.92,675380,0.0,1.0
2020-01-09,7.74,8.0,7.47,7.97,1232416,7.74,8.0,7.47,7.97,1232416,0.0,1.0
2020-01-10,7.26,7.76,7.23,7.76,1153969,7.26,7.76,7.23,7.76,1153969,0.0,1.0
2020-01-13,7.24,7.33,6.88,7.27,1918834,7.24,7.33,6.88,7.27,1918834,0.0,1.0
2020-01-14,7.92,7.94,7.19,7.29,1685061,7.92,7.94,7.19,7.29,1685061,0.0,1.0
2020-01-15,7.8,8.0,7.71,7.89,789406,7.8,8.0,7.71,7.89,789406,0.0,1.0
2020-01-16,8.1,8.37,7.85,7.91,1129580,8.1,8.37,7.85,7.91,1129580,0.0,1.0
2020-01-17,8.32,8.48,8.1,8.18,965808,8.32,8.48,8.1,8.18,965808,0.0,1.0
2020-01-21,8.34,8.35,8.15,8.26,1165935,8.34,8.35,8.15,8.26,1165935,0.0,1.0
2020-01-22,8.43,8.49,8.25,8.49,846323,8.43,8.49,8.25,8.49,846323,0.0,1.0
2020-01-23,8.32,8.44,8.17,8.38,1014399,8.32,8.44,8.17,8.38,1014399,0.0,1.0
2020-01-24,8.17,8.44,8.04,8.36,691135,8.17,8.44,8.04,8.36,691135,0.0,1.0
2020-01-27,7.78,8.07,7.76,8.0,777142,7.78,8.07,7.76,8.0,777142,0.0,1.0
2020-01-28,7.45,7.95,7.43,7.89,950636,7.45,7.95,7.43,7.89,950636,0.0,1.0
2020-01-29,7.36,7.67,7.32,7.52,882554,7.36,7.67,7.32,7.52,882554,0.0,1.0
2020-01-30,7.21,7.38,7.11,7.32,1355115,7.21,7.38,7.11,7.32,1355115,0.0,1.0
2020-01-31,6.73,7.19,6.55,7.15,1597484,6.73,7.19,6.55,7.15,1597484,0.0,1.0
2020-02-03,6.8,6.94,6.71,6.71,1036295,6.8,6.94,6.71,6.71,1036295,0.0,1.0
2020-02-04,7.09,7.15,6.89,7.0,1297394,7.09,7.15,6.89,7.0,1297394,0.0,1.0
2020-02-05,7.09,7.325,6.99,7.19,1636528,7.09,7.325,6.99,7.19,1636528,0.0,1.0
2020-02-06,6.79,7.22,6.78,7.19,1236764,6.79,7.22,6.78,7.19,1236764,0.0,1.0
2020-02-07,6.66,6.83,5.91,6.7,2122688,6.66,6.83,5.91,6.7,2122688,0.0,1.0
2020-02-10,6.28,6.62,6.11,6.62,1725326,6.28,6.62,6.11,6.62,1725326,0.0,1.0
2020-02-11,6.31,6.48,6.15,6.3,1118990,6.31,6.48,6.15,6.3,1118990,0.0,1.0
2020-02-12,6.68,6.87,6.36,6.39,1125182,6.68,6.87,6.36,6.39,1125182,0.0,1.0
2020-02-13,6.58,6.72,6.34,6.62,842083,6.58,6.72,6.34,6.62,842083,0.0,1.0
2020-02-14,6.4,6.58,6.29,6.58,943614,6.4,6.58,6.29,6.58,943614,0.0,1.0
2020-02-18,6.12,6.45,5.96,6.27,1783977,6.12,6.45,5.96,6.27,1783977,0.0,1.0
2020-02-19,5.95,6.15,5.78,6.12,1512565,5.95,6.15,5.78,6.12,1512565,0.0,1.0
2020-02-20,6.3,6.3,5.92,5.92,941123,6.3,6.3,5.92,5.92,941123,0.0,1.0
2020-02-21,6.01,6.32,5.95,6.28,1242708,6.01,6.32,5.95,6.28,1242708,0.0,1.0
2020-02-24,5.46,5.84,5.14,5.79,2734960,5.46,5.84,5.14,5.79,2734960,0.0,1.0
2020-02-25,5.31,5.54,5.12,5.54,4036894,5.31,5.54,5.12,5.54,4036894,0.0,1.0
2020-02-26,4.17,5.0,4.07,4.62,4970539,4.17,5.0,4.07,4.62,4970539,0.0,1.0
2020-02-27,4.28,4.44,3.86,4.19,2058987,4.28,4.44,3.86,4.19,2058987,0.0,1.0
2020-02-28,4.59,4.68,3.99,4.1,3032151,4.59,4.68,3.99,4.1,3032151,0.0,1.0
2020-03-02,4.27,4.59,4.19,4.56,1878099,4.27,4.59,4.19,4.56,1878099,0.0,1.0
2020-03-03,4.51,4.75,4.27,4.35,2171622,4.51,4.75,4.27,4.35,2171622,0.0,1.0
2020-03-04,4.71,4.74,4.41,4.58,1265805,4.71,4.74,4.41,4.58,1265805,0.0,1.0
2020-03-05,4.58,4.68,4.32,4.58,1275108,4.58,4.68,4.32,4.58,1275108,0.0,1.0
2020-03-06,4.92,5.0,4.41,4.55,1843613,4.92,5.0,4.41,4.55,1843613,0.0,1.0
2020-03-09,4.85,5.1,4.63,4.74,1912138,4.85,5.1,4.63,4.74,1912138,0.0,1.0
2020-03-10,4.05,5.04,3.97,4.96,2023596,4.05,5.04,3.97,4.96,2023596,0.0,1.0
2020-03-11,3.92,4.13,3.74,4.03,1874149,3.92,4.13,3.74,4.03,1874149,0.0,1.0
2020-03-12,3.84,4.18,3.54,3.7,3019258,3.84,4.18,3.54,3.7,3019258,0.0,1.0
2020-03-13,4.45,4.67,3.84,4.1,4046064,4.45,4.67,3.84,4.1,4046064,0.0,1.0
2020-03-16,3.55,4.45,3.53,4.11,2210470,3.55,4.45,3.53,4.11,2210470,0.0,1.0
2020-03-17,3.15,3.67,2.9,3.62,2767106,3.15,3.67,2.9,3.62,2767106,0.0,1.0
2020-03-18,3.15,3.29,2.84,2.89,1714035,3.15,3.29,2.84,2.89,1714035,0.0,1.0
2020-03-19,3.75,3.96,3.02,3.12,3193169,3.75,3.96,3.02,3.12,3193169,0.0,1.0
2020-03-20,4.18,4.37,3.65,3.79,7990069,4.18,4.37,3.65,3.79,7990069,0.0,1.0
2020-03-23,3.66,4.4,3.63,4.3,1497110,3.66,4.4,3.63,4.3,1497110,0.0,1.0
2020-03-24,3.74,4.1,3.24,3.84,1686761,3.74,4.1,3.24,3.84,1686761,0.0,1.0
2020-03-25,3.95,4.14,3.63,3.81,1267702,3.95,4.14,3.63,3.81,1267702,0.0,1.0
2020-03-26,3.83,4.17,3.69,3.98,1099396,3.83,4.17,3.69,3.98,1099396,0.0,1.0
2020-03-27,3.39,3.87,3.36,3.74,924001,3.39,3.87,3.36,3.74,924001,0.0,1.0
2020-03-30,3.29,3.48,3.09,3.44,955978,3.29,3.48,3.09,3.44,955978,0.0,1.0
2020-03-31,3.29,3.41,3.21,3.32,1329240,3.29,3.41,3.21,3.32,1329240,0.0,1.0
2020-04-01,3.11,3.22,2.86,3.2,1189846,3.11,3.22,2.86,3.2,1189846,0.0,1.0
2020-04-02,3.08,3.45,2.98,3.13,760864,3.08,3.45,2.98,3.13,760864,0.0,1.0
2020-04-03,3.29,3.29,2.89,3.07,1341473,3.29,3.29,2.89,3.07,1341473,0.0,1.0
2020-04-06,3.39,3.57,3.24,3.35,1265155,3.39,3.57,3.24,3.35,1265155,0.0,1.0
2020-04-07,3.34,3.71,3.3,3.57,1485437,3.34,3.71,3.3,3.57,1485437,0.0,1.0
2020-04-08,3.5,3.54,3.33,3.39,1279468,3.5,3.54,3.33,3.39,1279468,0.0,1.0
2020-04-09,4.11,4.15,3.61,3.61,1549698,4.11,4.15,3.61,3.61,1549698,0.0,1.0
2020-04-13,3.93,4.17,3.91,4.1,615845,3.93,4.17,3.91,4.1,615845,0.0,1.0
2020-04-14,3.76,4.06,3.62,4.0,1079966,3.76,4.06,3.62,4.0,1079966,0.0,1.0
2020-04-15,3.94,3.98,3.56,3.69,807956,3.94,3.98,3.56,3.69,807956,0.0,1.0
2020-04-16,3.56,4.06,3.53,3.96,658328,3.56,4.06,3.53,3.96,658328,0.0,1.0
2020-04-17,3.5,3.8,3.46,3.73,846934,3.5,3.8,3.46,3.73,846934,0.0,1.0
2020-04-20,3.42,3.6,3.33,3.44,753840,3.42,3.6,3.33,3.44,753840,0.0,1.0
2020-04-21,3.14,3.35,3.12,3.34,1027752,3.14,3.35,3.12,3.34,1027752,0.0,1.0
2020-04-22,3.15,3.25,3.03,3.22,908519,3.15,3.25,3.03,3.22,908519,0.0,1.0
2020-04-23,3.18,3.3,3.1,3.19,1651763,3.18,3.3,3.1,3.19,1651763,0.0,1.0
2020-04-24,3.33,3.39,3.17,3.23,624034,3.33,3.39,3.17,3.23,624034,0.0,1.0
2020-04-27,3.54,3.56,3.29,3.37,618254,3.54,3.56,3.29,3.37,618254,0.0,1.0
2020-04-28,3.69,3.76,3.46,3.7,924752,3.69,3.76,3.46,3.7,924752,0.0,1.0
2020-04-29,3.99,4.02,3.7,3.83,1257411,3.99,4.02,3.7,3.83,1257411,0.0,1.0
2020-04-30,3.96,4.11,3.81,3.99,1468408,3.96,4.11,3.81,3.99,1468408,0.0,1.0
2020-05-01,3.78,3.97,3.65,3.88,939774,3.78,3.97,3.65,3.88,939774,0.0,1.0
2020-05-04,3.46,3.91,3.4,3.7,784965,3.46,3.91,3.4,3.7,784965,0.0,1.0
2020-05-05,3.34,3.73,3.33,3.54,669431,3.34,3.73,3.33,3.54,669431,0.0,1.0
2020-05-06,3.31,3.43,3.18,3.36,734761,3.31,3.43,3.18,3.36,734761,0.0,1.0
2020-05-07,3.42,3.59,3.3,3.36,609084,3.42,3.59,3.3,3.36,609084,0.0,1.0
2020-05-08,3.56,3.59,3.4,3.53,481024,3.56,3.59,3.4,3.53,481024,0.0,1.0
2020-05-11,3.65,3.67,3.39,3.51,848569,3.65,3.67,3.39,3.51,848569,0.0,1.0
2020-05-12,3.09,3.67,3.04,3.62,1818146,3.09,3.67,3.04,3.62,1818146,0.0,1.0
2020-05-13,3.06,3.12,2.85,3.11,1714533,3.06,3.12,2.85,3.11,1714533,0.0,1.0
2020-05-14,2.92,3.1,2.87,2.98,1322965,2.92,3.1,2.87,2.98,1322965,0.0,1.0
2020-05-15,2.88,2.94,2.73,2.94,1460792,2.88,2.94,2.73,2.94,1460792,0.0,1.0
2020-05-18,3.24,3.31,3.0,3.02,1515874,3.24,3.31,3.0,3.02,1515874,0.0,1.0
2020-05-19,2.99,3.23,2.94,3.23,874639,2.99,3.23,2.94,3.23,874639,0.0,1.0
2020-05-20,2.7,3.03,2.69,3.02,2142193,2.7,3.03,2.69,3.02,2142193,0.0,1.0
2020-05-21,2.91,2.98,2.77,2.79,1541314,2.91,2.98,2.77,2.79,1541314,0.0,1.0
2020-05-22,3.23,3.25,2.91,2.95,1303012,3.23,3.25,2.91,2.95,1303012,0.0,1.0
2020-05-26,3.1,3.29,2.97,3.29,2133282,3.1,3.29,2.97,3.29,2133282,0.0,1.0
2020-05-27,3.28,3.29,2.98,3.17,1722780,3.28,3.29,2.98,3.17,1722780,0.0,1.0
2020-05-28,3.2,3.26,3.08,3.24,1148023,3.2,3.26,3.08,3.24,1148023,0.0,1.0
2020-05-29,3.05,3.15,3.02,3.15,1874169,3.05,3.15,3.02,3.15,1874169,0.0,1.0
2020-06-01,3.12,3.16,2.97,3.08,1526934,3.12,3.16,2.97,3.08,1526934,0.0,1.0
2020-06-02,3.43,3.53,3.15,3.15,2448423,3.43,3.53,3.15,3.15,2448423,0.0,1.0
2020-06-03,3.81,3.91,3.38,3.4,2316587,3.81,3.91,3.38,3.4,2316587,0.0,1.0
2020-06-04,4.36,4.59,3.63,3.63,3478476,4.36,4.59,3.63,3.63,3478476,0.0,1.0
2020-06-05,5.25,5.33,4.52,4.55,3064089,5.25,5.33,4.52,4.55,3064089,0.0,1.0
2020-06-08,8.1,8.16,5.4,5.44,10115980,8.1,8.16,5.4,5.44,10115980,0.0,1.0
2020-06-09,5.03,7.5,5.01,7.29,9700325,5.03,7.5,5.01,7.29,9700325,0.0,1.0
2020-06-10,5.06,5.6,4.92,5.38,5438363,5.06,5.6,4.92,5.38,5438363,0.0,1.0
2020-06-11,4.38,4.82,4.36,4.53,2699446,4.38,4.82,4.36,4.53,2699446,0.0,1.0
2020-06-12,4.75,5.18,4.5,4.7,2623386,4.75,5.18,4.5,4.7,2623386,0.0,1.0
2020-06-15,4.77,4.9,4.38,4.52,2062415,4.77,4.9,4.38,4.52,2062415,0.0,1.0
2020-06-16,5.09,5.56,4.98,5.1,2949482,5.09,5.56,4.98,5.1,2949482,0.0,1.0
2020-06-17,4.84,5.11,4.78,5.05,1590635,4.84,5.11,4.78,5.05,1590635,0.0,1.0
2020-06-18,4.8,4.96,4.56,4.73,1836739,4.8,4.96,4.56,4.73,1836739,0.0,1.0
2020-06-19,5.14,5.17,4.81,5.0,3172294,5.14,5.17,4.81,5.0,3172294,0.0,1.0
2020-06-22,4.81,5.2,4.62,5.05,1933849,4.81,5.2,4.62,5.05,1933849,0.0,1.0
2020-06-23,4.9,4.99,4.66,4.93,1604449,4.9,4.99,4.66,4.93,1604449,0.0,1.0
2020-06-24,4.45,4.88,4.39,4.88,1634031,4.45,4.88,4.39,4.88,1634031,0.0,1.0
2020-06-25,4.38,4.53,4.27,4.41,1134409,4.38,4.53,4.27,4.41,1134409,0.0,1.0
2020-06-26,4.17,4.42,3.99,4.37,2289444,4.17,4.42,3.99,4.37,2289444,0.0,1.0
2020-06-29,4.47,4.519,4.125,4.19,1099099,4.47,4.519,4.125,4.19,1099099,0.0,1.0
2020-06-30,4.65,4.68,4.31,4.43,996506,4.65,4.68,4.31,4.43,996506,0.0,1.0
2020-07-01,4.34,4.81,4.18,4.67,1187243,4.34,4.81,4.18,4.67,1187243,0.0,1.0
2020-07-02,4.43,4.64,4.39,4.39,877977,4.43,4.64,4.39,4.39,877977,0.0,1.0
2020-07-06,4.31,4.6,4.13,4.49,1189623,4.31,4.6,4.13,4.49,1189623,0.0,1.0
2020-07-07,4.15,4.31,4.09,4.26,770859,4.15,4.31,4.09,4.26,770859,0.0,1.0
2020-07-08,4.13,4.15,3.58,4.15,2555622,4.13,4.15,3.58,4.15,2555622,0.0,1.0
2020-07-09,3.83,4.12,3.79,4.12,1035514,3.83,4.12,3.79,4.12,1035514,0.0,1.0
2020-07-10,4.0,4.2,3.72,3.82,1682492,4.0,4.2,3.72,3.82,1682492,0.0,1.0
2020-07-13,3.87,4.13,3.82,4.07,1534408,3.87,4.13,3.82,4.07,1534408,0.0,1.0
2020-07-14,3.94,4.0,3.8,3.91,865486,3.94,4.0,3.8,3.91,865486,0.0,1.0
2020-07-15,4.52,4.62,4.03,4.03,1837390,4.52,4.62,4.03,4.03,1837390,0.0,1.0
2020-07-16,4.28,4.49,4.24,4.45,1007405,4.28,4.49,4.24,4.45,1007405,0.0,1.0
2020-07-17,4.13,4.39,4.06,4.31,938320,4.13,4.39,4.06,4.31,938320,0.0,1.0
2020-07-20,3.9,4.13,3.86,4.1,934533,3.9,4.13,3.86,4.1,934533,0.0,1.0
2020-07-21,4.1,4.18,3.95,3.96,933217,4.1,4.18,3.95,3.96,933217,0.0,1.0
2020-07-22,3.99,4.1,3.95,4.06,602841,3.99,4.1,3.95,4.06,602841,0.0,1.0
2020-07-23,3.97,4.15,3.93,4.0,863663,3.97,4.15,3.93,4.0,863663,0.0,1.0
2020-07-24,3.87,4.01,3.85,3.99,571451,3.87,4.01,3.85,3.99,571451,0.0,1.0
2020-07-27,3.7,3.88,3.7,3.86,1114235,3.7,3.88,3.7,3.86,1114235,0.0,1.0
2020-07-28,3.62,3.8093,3.525,3.72,1154008,3.62,3.8093,3.525,3.72,1154008,0.0,1.0
2020-07-29,3.62,3.74,3.53,3.66,1639041,3.62,3.74,3.53,3.66,1639041,0.0,1.0
2020-07-30,3.43,3.63,3.425,3.59,1492110,3.43,3.63,3.425,3.59,1492110,0.0,1.0
2020-07-31,3.31,3.54,3.21,3.51,1549031,3.31,3.54,3.21,3.51,1549031,0.0,1.0
2020-08-03,3.35,3.5,3.195,3.35,1370159,3.35,3.5,3.195,3.35,1370159,0.0,1.0
2020-08-04,3.46,3.49,3.32,3.37,789438,3.46,3.49,3.32,3.37,789438,0.0,1.0
2020-08-05,4.1,4.13,3.52,3.55,3090407,4.1,4.13,3.52,3.55,3090407,0.0,1.0
2020-08-06,4.14,4.15,3.91,3.93,1944861,4.14,4.15,3.91,3.93,1944861,0.0,1.0
2020-08-07,4.02,4.1417,3.9008,4.01,1429364,4.02,4.1417,3.9008,4.01,1429364,0.0,1.0
2020-08-10,4.41,4.59,4.021,4.08,1513402,4.41,4.59,4.021,4.08,1513402,0.0,1.0
2020-08-11,4.81,4.9,4.5,4.52,1948312,4.81,4.9,4.5,4.52,1948312,0.0,1.0
2020-08-12,4.64,4.81,4.46,4.8,2217993,4.64,4.81,4.46,4.8,2217993,0.0,1.0
2020-08-13,5.3,5.49,4.77,5.0,4954625,5.3,5.49,4.77,5.0,4954625,0.0,1.0
2020-08-14,5.62,5.93,5.08,5.08,3387355,5.62,5.93,5.08,5.08,3387355,0.0,1.0
2020-08-17,5.72,5.77,5.3704,5.49,1936012,5.72,5.77,5.3704,5.49,1936012,0.0,1.0
2020-08-18,5.56,5.76,5.325,5.76,1328986,5.56,5.76,5.325,5.76,1328986,0.0,1.0
2020-08-19,5.35,5.66,5.2,5.59,1434052,5.35,5.66,5.2,5.59,1434052,0.0,1.0
2020-08-20,5.62,5.69,5.15,5.21,1126562,5.62,5.69,5.15,5.21,1126562,0.0,1.0
2020-08-21,5.37,5.64,5.3,5.6,1076535,5.37,5.64,5.3,5.6,1076535,0.0,1.0
2020-08-24,5.84,5.9,5.3575,5.44,1182005,5.84,5.9,5.3575,5.44,1182005,0.0,1.0
2020-08-25,5.88,5.95,5.68,5.9465,877610,5.88,5.95,5.68,5.9465,877610,0.0,1.0
2020-08-26,5.57,5.9399,5.54,5.88,1132821,5.57,5.9399,5.54,5.88,1132821,0.0,1.0
2020-08-27,5.58,5.87,5.52,5.58,670170,5.58,5.87,5.52,5.58,670170,0.0,1.0
2020-08-28,6.11,6.27,5.582,5.64,1496410,6.11,6.27,5.582,5.64,1496410,0.0,1.0
2020-08-31,6.435,6.45,5.94,6.11,1608005,6.435,6.45,5.94,6.11,1608005,0.0,1.0
2020-09-01,6.55,6.62,6.2144,6.38,1170041,6.55,6.62,6.2144,6.38,1170041,0.0,1.0
2020-09-02,6.795,6.83,6.44,6.58,1053980,6.795,6.83,6.44,6.58,1053980,0.0,1.0
2020-09-03,6.945,7.14,6.711,6.79,1569427,6.945,7.14,6.711,6.79,1569427,0.0,1.0
2020-09-04,6.63,7.04,6.17,7.0,1545858,6.63,7.04,6.17,7.0,1545858,0.0,1.0
2020-09-08,6.72,6.87,6.3401,6.43,1064346,6.72,6.87,6.3401,6.43,1064346,0.0,1.0
2020-09-09,7.07,7.135,6.42,6.79,1054771,7.07,7.135,6.42,6.79,1054771,0.0,1.0
2020-09-10,6.99,7.32,6.97,7.05,774051,6.99,7.32,6.97,7.05,774051,0.0,1.0
2020-09-11,7.22,7.25,6.9354,7.01,660829,7.22,7.25,6.9354,7.01,660829,0.0,1.0
2020-09-14,7.31,7.5682,7.1,7.22,1190217,7.31,7.5682,7.1,7.22,1190217,0.0,1.0
2020-09-15,7.5,7.7,7.3368,7.35,1018014,7.5,7.7,7.3368,7.35,1018014,0.0,1.0
2020-09-16,8.46,8.81,7.5667,7.57,5256347,8.46,8.81,7.5667,7.57,5256347,0.0,1.0
2020-09-17,8.135,8.59,7.95,8.34,2105008,8.135,8.59,7.95,8.34,2105008,0.0,1.0
2020-09-18,8.11,8.23,7.86,8.22,1378234,8.11,8.23,7.86,8.22,1378234,0.0,1.0
2020-09-21,7.47,7.91,7.4,7.8,1284415,7.47,7.91,7.4,7.8,1284415,0.0,1.0
2020-09-22,7.39,7.69,7.33,7.5,622577,7.39,7.69,7.33,7.5,622577,0.0,1.0
2020-09-23,7.03,7.6,7.025,7.56,845294,7.03,7.6,7.025,7.56,845294,0.0,1.0
2020-09-24,6.56,7.11,6.55,7.11,1079679,6.56,7.11,6.55,7.11,1079679,0.0,1.0
2020-09-25,6.07,6.51,6.0,6.49,1506910,6.07,6.51,6.0,6.49,1506910,0.0,1.0
2020-09-28,6.21,6.42,6.14,6.22,1040739,6.21,6.42,6.14,6.22,1040739,0.0,1.0
2020-09-29,5.78,6.23,5.62,6.2,1714204,5.78,6.23,5.62,6.2,1714204,0.0,1.0
2020-09-30,5.74,6.01,5.69,5.84,1200082,5.74,6.01,5.69,5.84,1200082,0.0,1.0
2020-10-01,5.77,5.91,5.695,5.9,907004,5.77,5.91,5.695,5.9,907004,0.0,1.0
2020-10-02,5.91,5.95,5.51,5.55,629197,5.91,5.95,5.51,5.55,629197,0.0,1.0
2020-10-05,6.535,6.615,5.87,5.87,3322774,6.535,6.615,5.87,5.87,3322774,0.0,1.0
2020-10-06,6.31,6.85,6.28,6.5,1832450,6.31,6.85,6.28,6.5,1832450,0.0,1.0
2020-10-07,7.0,7.02,6.33,6.45,2189981,7.0,7.02,6.33,6.45,2189981,0.0,1.0
2020-10-08,6.4,7.22,6.33,7.12,2415040,6.4,7.22,6.33,7.12,2415040,0.0,1.0
2020-10-09,6.73,6.92,6.36,6.44,2010985,6.73,6.92,6.36,6.44,2010985,0.0,1.0
2020-10-12,6.46,6.879,6.44,6.76,1073237,6.46,6.879,6.44,6.76,1073237,0.0,1.0
2020-10-13,6.03,6.575,5.84,6.54,1893946,6.03,6.575,5.84,6.54,1893946,0.0,1.0
2020-10-14,5.88,6.42,5.88,6.09,1132412,5.88,6.42,5.88,6.09,1132412,0.0,1.0
2020-10-15,5.72,5.84,5.48,5.77,1383782,5.72,5.84,5.48,5.77,1383782,0.0,1.0
2020-10-16,5.68,5.97,5.515,5.79,1072502,5.68,5.97,5.515,5.79,1072502,0.0,1.0
2020-10-19,5.62,5.88,5.59,5.7,1146403,5.62,5.88,5.59,5.7,1146403,0.0,1.0
2020-10-20,5.71,5.9,5.6017,5.68,754843,5.71,5.9,5.6017,5.68,754843,0.0,1.0
2020-10-21,5.77,5.8,5.54,5.68,611037,5.77,5.8,5.54,5.68,611037,0.0,1.0
2020-10-22,6.3,6.32,5.69,5.765,1168928,6.3,6.32,5.69,5.765,1168928,0.0,1.0
2020-10-23,6.08,6.4,5.87,6.28,1198144,6.08,6.4,5.87,6.28,1198144,0.0,1.0
2020-10-26,6.24,6.62,5.91,5.94,1808920,6.24,6.62,5.91,5.94,1808920,0.0,1.0
2020-10-27,6.4,6.49,6.17,6.27,855139,6.4,6.49,6.17,6.27,855139,0.0,1.0
2020-10-28,5.74,6.33,5.65,6.11,1289645,5.74,6.33,5.65,6.11,1289645,0.0,1.0
2020-10-29,6.11,6.15,5.71,5.75,856469,6.11,6.15,5.71,5.75,856469,0.0,1.0
2020-10-30,5.71,6.16,5.65,6.1,870804,5.71,6.16,5.65,6.1,870804,0.0,1.0
2020-11-02,5.73,5.835,5.63,5.78,633942,5.73,5.835,5.63,5.78,633942,0.0,1.0
2020-11-03,6.29,6.32,5.78,5.87,821974,6.29,6.32,5.78,5.87,821974,0.0,1.0
2020-11-04,5.9,6.17,5.805,6.13,836364,5.9,6.17,5.805,6.13,836364,0.0,1.0
2020-11-05,6.32,6.395,6.0,6.07,876864,6.32,6.395,6.0,6.07,876864,0.0,1.0
2020-11-06,5.93,6.27,5.89,6.24,752354,5.93,6.27,5.89,6.24,752354,0.0,1.0
2020-11-09,6.44,6.96,6.44,6.58,1207876,6.44,6.96,6.44,6.58,1207876,0.0,1.0
2020-11-10,6.29,6.59,6.09,6.5,1249591,6.29,6.59,6.09,6.5,1249591,0.0,1.0
2020-11-11,5.97,6.44,5.91,6.39,3742592,5.97,6.44,5.91,6.39,3742592,0.0,1.0
2020-11-12,7.43,8.24,7.12,7.173,14763109,7.43,8.24,7.12,7.173,14763109,0.0,1.0
2020-11-13,7.77,7.89,7.02,7.56,3029594,7.77,7.89,7.02,7.56,3029594,0.0,1.0
2020-11-16,8.99,9.55,7.76,8.11,7229901,8.99,9.55,7.76,8.11,7229901,0.0,1.0
2020-11-17,10.71,10.82,8.47,8.77,7547480,10.71,10.82,8.47,8.77,7547480,0.0,1.0
2020-11-18,10.675,11.06,10.32,10.65,2520129,10.675,11.06,10.32,10.65,2520129,0.0,1.0
2020-11-19,11.92,12.04,10.38,10.65,2933888,11.92,12.04,10.38,10.65,2933888,0.0,1.0
2020-11-20,11.09,12.2,10.84,11.95,2393489,11.09,12.2,10.84,11.95,2393489,0.0,1.0
2020-11-23,11.58,12.0,10.9319,11.19,2004922,11.58,12.0,10.9319,11.19,2004922,0.0,1.0
2020-11-24,11.53,12.18,11.42,11.81,1460222,11.53,12.18,11.42,11.81,1460222,0.0,1.0
2020-11-25,11.59,11.8654,11.15,11.32,759316,11.59,11.8654,11.15,11.32,759316,0.0,1.0
2020-11-27,11.15,11.7692,11.0117,11.76,585906,11.15,11.7692,11.0117,11.76,585906,0.0,1.0
2020-11-30,10.6,11.25,10.48,11.21,905867,10.6,11.25,10.48,11.21,905867,0.0,1.0
2020-12-01,10.825,11.28,10.5201,10.65,981904,10.825,11.28,10.5201,10.65,981904,0.0,1.0
2020-12-02,10.91,11.09,10.6,10.79,835100,10.91,11.09,10.6,10.79,835100,0.0,1.0
2020-12-03,11.21,11.46,10.89,11.05,836991,11.21,11.46,10.89,11.05,836991,0.0,1.0
2020-12-04,11.72,11.73,11.05,11.15,941811,11.72,11.73,11.05,11.15,941811,0.0,1.0
2020-12-07,12.4,12.68,11.76,11.96,1412196,12.4,12.68,11.76,11.96,1412196,0.0,1.0
2020-12-08,12.95,13.04,12.0,12.13,1329896,12.95,13.04,12.0,12.13,1329896,0.0,1.0
2020-12-09,13.08,13.43,12.66,12.99,1239021,13.08,13.43,12.66,12.99,1239021,0.0,1.0
2020-12-10,13.28,13.3696,12.71,12.82,1436114,13.28,13.3696,12.71,12.82,1436114,0.0,1.0
2020-12-11,13.29,13.4074,12.82,13.24,1446861,13.29,13.4074,12.82,13.24,1446861,0.0,1.0
2020-12-14,9.655,13.61,9.64,13.49,6381083,9.655,13.61,9.64,13.49,6381083,0.0,1.0
2020-12-15,9.695,9.97,9.37,9.7604,2355619,9.695,9.97,9.37,9.7604,2355619,0.0,1.0
2020-12-16,9.78,10.09,9.56,9.63,1475055,9.78,10.09,9.56,9.63,1475055,0.0,1.0
2020-12-17,9.69,9.87,9.25,9.78,1191941,9.69,9.87,9.25,9.78,1191941,0.0,1.0
2020-12-18,9.08,9.74,8.965,9.66,3497211,9.08,9.74,8.965,9.66,3497211,0.0,1.0
2020-12-21,9.32,9.45,8.81,8.89,1188504,9.32,9.45,8.81,8.89,1188504,0.0,1.0
2020-12-22,9.18,9.57,9.075,9.5,537408,9.18,9.57,9.075,9.5,537408,0.0,1.0
2020-12-23,9.56,9.645,9.1862,9.3,1056079,9.56,9.645,9.1862,9.3,1056079,0.0,1.0
2020-12-24,9.19,9.55,9.15,9.55,477480,9.19,9.55,9.15,9.55,477480,0.0,1.0
2020-12-28,9.16,9.46,9.11,9.46,795561,9.16,9.46,9.11,9.46,795561,0.0,1.0
2020-12-29,8.81,9.23,8.38,9.11,1277991,8.81,9.23,8.38,9.11,1277991,0.0,1.0
2020-12-30,8.71,9.08,8.55,8.88,1244292,8.71,9.08,8.55,8.88,1244292,0.0,1.0
2020-12-31,8.67,9.02,8.62,8.71,820357,8.67,9.02,8.62,8.71,820357,0.0,1.0
2021-01-04,8.54,8.76,8.43,8.58,847619,8.54,8.76,8.43,8.58,847619,0.0,1.0
2021-01-05,9.08,9.3,8.4503,8.49,851338,9.08,9.3,8.4503,8.49,851338,0.0,1.0
2021-01-06,9.74,9.99,8.91,9.05,1353357,9.74,9.99,8.91,9.05,1353357,0.0,1.0
2021-01-07,9.77,10.085,9.52,9.53,818328,9.77,10.085,9.52,9.53,818328,0.0,1.0
2021-01-08,9.805,10.01,9.46,9.82,832054,9.805,10.01,9.46,9.82,832054,0.0,1.0
2021-01-11,9.81,9.95,9.51,9.55,616333,9.81,9.95,9.51,9.55,616333,0.0,1.0
2021-01-12,10.59,10.63,9.83,9.84,977105,10.59,10.63,9.83,9.84,977105,0.0,1.0
2021-01-13,9.96,10.58,9.935,10.46,626378,9.96,10.58,9.935,10.46,626378,0.0,1.0
2021-01-14,10.3,10.64,10.05,10.05,595713,10.3,10.64,10.05,10.05,595713,0.0,1.0
2021-01-15,9.83,10.23,9.64,10.18,776416,9.83,10.23,9.64,10.18,776416,0.0,1.0
2021-01-19,9.11,9.88,9.07,9.85,994557,9.11,9.88,9.07,9.85,994557,0.0,1.0
2021-01-20,9.18,9.36,8.84,9.18,1102881,9.18,9.36,8.84,9.18,1102881,0.0,1.0
2021-01-21,9.52,9.65,9.22,9.28,1097552,9.52,9.65,9.22,9.28,1097552,0.0,1.0
2021-01-22,9.87,9.93,9.14,9.32,1176927,9.87,9.93,9.14,9.32,1176927,0.0,1.0
2021-01-25,11.74,12.27,9.55,9.89,2750781,11.74,12.27,9.55,9.89,2750781,0.0,1.0
2021-01-26,12.65,12.66,11.58,11.7425,1451619,12.65,12.66,11.58,11.7425,1451619,0.0,1.0
2021-01-27,23.66,28.5999,12.51,12.74,20083223,23.66,28.5999,12.51,12.74,20083223,0.0,1.0
2021-01-28,14.66,19.52,13.55,17.19,5306122,14.66,19.52,13.55,17.19,5306122,0.0,1.0
2021-01-29,14.5,17.98,14.5,16.02,2365896,14.5,17.98,14.5,16.02,2365896,0.0,1.0
2021-02-01,15.21,16.02,12.4483,14.46,2322178,15.21,16.02,12.4483,14.46,2322178,0.0,1.0
2021-02-02,13.54,15.4753,13.36,15.23,1588847,13.54,15.4753,13.36,15.23,1588847,0.0,1.0
2021-02-03,15.285,15.5207,13.66,13.81,1331677,15.285,15.5207,13.66,13.81,1331677,0.0,1.0
2021-02-04,15.85,16.35,15.36,15.68,911607,15.85,16.35,15.36,15.68,911607,0.0,1.0
2021-02-05,17.26,17.46,15.51,15.62,1265265,17.26,17.46,15.51,15.62,1265265,0.0,1.0
2021-02-08,16.43,17.49,16.0,17.28,903889,16.43,17.49,16.0,17.28,903889,0.0,1.0
2021-02-09,16.25,16.62,15.64,16.39,614349,16.25,16.62,15.64,16.39,614349,0.0,1.0
2021-02-10,17.93,18.1158,16.18,16.66,1213564,17.93,18.1158,16.18,16.66,1213564,0.0,1.0
2021-02-11,17.13,18.02,16.63,17.89,576733,17.13,18.02,16.63,17.89,576733,0.0,1.0
2021-02-12,16.08,17.26,15.84,17.26,364601,16.08,17.26,15.84,17.26,364601,0.0,1.0
2021-02-16,16.72,17.26,16.18,16.6,500153,16.72,17.26,16.18,16.6,500153,0.0,1.0
2021-02-17,16.89,17.5934,16.15,16.84,586767,16.89,17.5934,16.15,16.84,586767,0.0,1.0
2021-02-18,15.74,16.88,15.17,16.71,758771,15.74,16.88,15.17,16.71,758771,0.0,1.0
2021-02-19,16.01,16.68,15.69,15.84,536758,16.01,16.68,15.69,15.84,536758,0.0,1.0
2021-02-22,16.1,16.9,15.82,16.2,532678,16.1,16.9,15.82,16.2,532678,0.0,1.0
2021-02-23,15.83,16.57,14.73,16.57,836728,15.83,16.57,14.73,16.57,836728,0.0,1.0
2021-02-24,15.58,16.45,15.04,15.79,784091,15.58,16.45,15.04,15.79,784091,0.0,1.0
2021-02-25,15.83,16.67,15.22,16.02,714496,15.83,16.67,15.22,16.02,714496,0.0,1.0
2021-02-26,15.14,16.11,14.81,15.8,838091,15.14,16.11,14.81,15.8,838091,0.0,1.0
2021-03-01,16.7,17.12,15.5393,15.97,644787,16.7,17.12,15.5393,15.97,644787,0.0,1.0
2021-03-02,16.45,16.76,15.8,15.89,577876,16.45,16.76,15.8,15.89,577876,0.0,1.0
2021-03-03,16.08,17.05,16.08,16.64,472498,16.08,17.05,16.08,16.64,472498,0.0,1.0
2021-03-04,15.59,16.83,15.3,16.16,652315,15.59,16.83,15.3,16.16,652315,0.0,1.0
2021-03-05,15.95,16.03,14.65,15.77,466142,15.95,16.03,14.65,15.77,466142,0.0,1.0
2021-03-08,17.66,17.73,16.07,16.07,802617,17.66,17.73,16.07,16.07,802617,0.0,1.0
2021-03-09,18.33,18.65,16.95,17.56,658504,18.33,18.65,16.95,17.56,658504,0.0,1.0
2021-03-10,18.06,19.33,17.41,18.6,826894,18.06,19.33,17.41,18.6,826894,0.0,1.0
2021-03-11,15.11,18.9809,14.69,18.6,4335833,15.11,18.9809,14.69,18.6,4335833,0.0,1.0
2021-03-12,14.51,15.39,14.25,14.66,1483552,14.51,15.39,14.25,14.66,1483552,0.0,1.0
2021-03-15,14.4,14.66,13.7,14.52,1604548,14.4,14.66,13.7,14.52,1604548,0.0,1.0
2021-03-16,13.88,14.4,13.76,14.29,806327,13.88,14.4,13.76,14.29,806327,0.0,1.0
2021-03-17,14.09,14.4,13.36,13.64,679131,14.09,14.4,13.36,13.64,679131,0.0,1.0
2021-03-18,13.94,14.98,13.71,13.8,922750,13.94,14.98,13.71,13.8,922750,0.0,1.0
2021-03-19,14.44,14.72,13.495,14.0,1731193,14.44,14.72,13.495,14.0,1731193,0.0,1.0
2021-03-22,13.36,14.36,13.12,14.07,1094858,13.36,14.36,13.12,14.07,1094858,0.0,1.0
2021-03-23,12.29,13.26,12.26,13.04,984150,12.29,13.26,12.26,13.04,984150,0.0,1.0
2021-03-24,11.87,13.16,11.82,12.43,1108929,11.87,13.16,11.82,12.43,1108929,0.0,1.0
2021-03-25,12.74,13.01,11.46,11.69,870377,12.74,13.01,11.46,11.69,870377,0.0,1.0
2021-03-26,13.83,13.84,12.63,12.92,1000119,13.83,13.84,12.63,12.92,1000119,0.0,1.0
2021-03-29,11.99,13.7,11.9,13.33,1262289,11.99,13.7,11.9,13.33,1262289,0.0,1.0
2021-03-30,12.48,12.63,11.6,12.02,783905,12.48,12.63,11.6,12.02,783905,0.0,1.0
2021-03-31,12.4,12.97,12.3,12.3908,867215,12.4,12.97,12.3,12.3908,867215,0.0,1.0
2021-04-01,12.48,13.0,12.4,12.86,473034,12.48,13.0,12.4,12.86,473034,0.0,1.0
2021-04-05,12.7,12.77,12.05,12.47,544257,12.7,12.77,12.05,12.47,544257,0.0,1.0
2021-04-06,12.86,13.0,12.63,12.73,415985,12.86,13.0,12.63,12.73,415985,0.0,1.0
2021-04-07,12.41,12.88,12.3801,12.59,299467,12.41,12.88,12.3801,12.59,299467,0.0,1.0
2021-04-08,12.76,12.78,12.12,12.42,338028,12.76,12.78,12.12,12.42,338028,0.0,1.0
2021-04-09,13.0,13.26,12.69,12.79,434322,13.0,13.26,12.69,12.79,434322,0.0,1.0
2021-04-12,13.78,13.86,13.055,13.08,676321,13.78,13.86,13.055,13.08,676321,0.0,1.0
2021-04-13,13.62,13.79,12.81,13.79,458850,13.62,13.79,12.81,13.79,458850,0.0,1.0
2021-04-14,13.42,13.8,13.255,13.63,355604,13.42,13.8,13.255,13.63,355604,0.0,1.0
2021-04-15,13.25,13.6704,12.89,13.58,395133,13.25,13.6704,12.89,13.58,395133,0.0,1.0
2021-04-16,13.22,13.55,12.89,13.45,522577,13.22,13.55,12.89,13.45,522577,0.0,1.0
2021-04-19,12.64,13.49,12.55,13.21,416342,12.64,13.49,12.55,13.21,416342,0.0,1.0
2021-04-20,11.8,12.78,11.5,12.72,770982,11.8,12.78,11.5,12.72,770982,0.0,1.0
2021-04-21,12.36,12.4,11.54,11.54,357910,12.36,12.4,11.54,11.54,357910,0.0,1.0
2021-04-22,12.35,12.83,11.985,12.29,335679,12.35,12.83,11.985,12.29,335679,0.0,1.0
2021-04-23,12.63,12.87,12.33,12.62,337474,12.63,12.87,12.33,12.62,337474,0.0,1.0
2021-04-26,12.3,12.68,12.18,12.33,379990,12.3,12.68,12.18,12.33,379990,0.0,1.0
2021-04-27,12.58,12.865,12.2806,12.49,456312,12.58,12.865,12.2806,12.49,456312,0.0,1.0
2021-04-28,12.59,12.78,12.27,12.46,236711,12.59,12.78,12.27,12.46,236711,0.0,1.0
2021-04-29,12.71,12.94,12.49,12.7,345837,12.71,12.94,12.49,12.7,345837,0.0,1.0
2021-04-30,12.9,13.0,12.36,12.41,719869,12.9,13.0,12.36,12.41,719869,0.0,1.0
2021-05-03,13.12,13.41,12.85,13.06,539090,13.12,13.41,12.85,13.06,539090,0.0,1.0
2021-05-04,12.38,13.01,12.06,12.97,465851,12.38,13.01,12.06,12.97,465851,0.0,1.0
2021-05-05,12.19,12.58,12.05,12.46,386701,12.19,12.58,12.05,12.46,386701,0.0,1.0
2021-05-06,12.06,12.49,11.65,12.49,452674,12.06,12.49,11.65,12.49,452674,0.0,1.0
2021-05-07,12.25,12.35,11.82,12.08,477087,12.25,12.35,11.82,12.08,477087,0.0,1.0
2021-05-10,11.52,12.45,11.51,12.42,542074,11.52,12.45,11.51,12.42,542074,0.0,1.0
2021-05-11,11.27,11.33,10.785,11.21,452398,11.27,11.33,10.785,11.21,452398,0.0,1.0
2021-05-12,10.04,11.26,9.98,11.19,775919,10.04,11.26,9.98,11.19,775919,0.0,1.0
2021-05-13,11.35,11.55,10.2,10.69,1398169,11.35,11.55,10.2,10.69,1398169,0.0,1.0
2021-05-14,12.16,12.27,10.91,11.33,990905,12.16,12.27,10.91,11.33,990905,0.0,1.0
2021-05-17,13.61,13.97,11.86,11.86,1327891,13.61,13.97,11.86,11.86,1327891,0.0,1.0
2021-05-18,13.49,14.2,13.46,13.5,987960,13.49,14.2,13.46,13.5,987960,0.0,1.0
2021-05-19,13.25,13.51,12.57,13.09,534934,13.25,13.51,12.57,13.09,534934,0.0,1.0
2021-05-20,11.85,13.5,11.305,13.24,1331783,11.85,13.5,11.305,13.24,1331783,0.0,1.0
2021-05-21,12.11,12.405,11.62,11.87,559823,12.11,12.405,11.62,11.87,559823,0.0,1.0
2021-05-24,11.99,12.32,11.9,12.24,513259,11.99,12.32,11.9,12.24,513259,0.0,1.0
2021-05-25,12.02,12.48,12.01,12.08,455166,12.02,12.48,12.01,12.08,455166,0.0,1.0
2021-05-26,13.3,13.72,12.0,12.02,1889918,13.3,13.72,12.0,12.02,1889918,0.0,1.0
2021-05-27,15.15,15.36,13.6,13.63,2173711,15.15,15.36,13.6,13.63,2173711,0.0,1.0
2021-05-28,14.12,15.6,14.04,15.31,896046,14.12,15.6,14.04,15.31,896046,0.0,1.0
2021-06-01,14.39,14.81,14.16,14.35,515388,14.39,14.81,14.16,14.35,515388,0.0,1.0
2021-06-02,15.79,16.08,14.22,14.59,1128732,15.79,16.08,14.22,14.59,1128732,0.0,1.0
2021-06-03,15.21,15.86,15.0244,15.3,692648,15.21,15.86,15.0244,15.3,692648,0.0,1.0
2021-06-04,14.15,15.69,13.94,15.61,794528,14.15,15.69,13.94,15.61,794528,0.0,1.0
2021-06-07,15.36,15.54,14.21,14.29,556241,15.36,15.54,14.21,14.29,556241,0.0,1.0
2021-06-08,15.79,15.99,15.15,15.28,595444,15.79,15.99,15.15,15.28,595444,0.0,1.0
2021-06-09,15.19,15.9,15.07,15.83,542707,15.19,15.9,15.07,15.83,542707,0.0,1.0
2021-06-10,14.74,15.51,14.66,15.19,408157,14.74,15.51,14.66,15.19,408157,0.0,1.0
2021-06-11,15.62,15.7,14.7,14.7,664026,15.62,15.7,14.7,14.7,664026,0.0,1.0
2021-06-14,14.44,15.78,14.35,15.74,846338,14.44,15.78,14.35,15.74,846338,0.0,1.0
2021-06-15,14.02,14.739,13.6,14.46,786096,14.02,14.739,13.6,14.46,786096,0.0,1.0
2021-06-16,13.62,13.76,13.19,13.75,845092,13.62,13.76,13.19,13.75,845092,0.0,1.0
2021-06-17,12.81,13.57,12.54,13.57,1306169,12.81,13.57,12.54,13.57,1306169,0.0,1.0
2021-06-18,12.35,12.865,12.11,12.4,2246659,12.35,12.865,12.11,12.4,2246659,0.0,1.0
2021-06-21,13.03,13.11,12.4791,12.54,508853,13.03,13.11,12.4791,12.54,508853,0.0,1.0
2021-06-22,13.28,13.35,12.62,12.82,403279,13.28,13.35,12.62,12.82,403279,0.0,1.0
2021-06-23,13.46,13.72,13.26,13.3,404998,13.46,13.72,13.26,13.3,404998,0.0,1.0
2021-06-24,13.68,13.86,13.43,13.6498,349504,13.68,13.86,13.43,13.6498,349504,0.0,1.0
2021-06-25,13.58,14.24,13.57,13.83,912018,13.58,14.24,13.57,13.83,912018,0.0,1.0
2021-06-28,13.51,13.65,13.23,13.65,493595,13.51,13.65,13.23,13.65,493595,0.0,1.0
2021-06-29,13.92,14.15,13.41,13.41,460375,13.92,14.15,13.41,13.41,460375,0.0,1.0
2021-06-30,14.28,14.69,13.68,13.79,1134943,14.28,14.69,13.68,13.79,1134943,0.0,1.0
2021-07-01,14.5,14.88,14.38,14.5,388278,14.5,14.88,14.38,14.5,388278,0.0,1.0
2021-07-02,13.62,15.05,13.6101,14.83,507932,13.62,15.05,13.6101,14.83,507932,0.0,1.0
2021-07-06,13.41,13.79,13.2001,13.79,342017,13.41,13.79,13.2001,13.79,342017,0.0,1.0
2021-07-07,12.81,13.5,12.71,13.32,422461,12.81,13.5,12.71,13.32,422461,0.0,1.0
2021-07-08,12.8,12.88,12.0394,12.38,404653,12.8,12.88,12.0394,12.38,404653,0.0,1.0
2021-07-09,13.42,13.6,13.05,13.07,218865,13.42,13.6,13.05,13.07,218865,0.0,1.0
2021-07-12,13.29,13.51,12.92,13.17,268229,13.29,13.51,12.92,13.17,268229,0.0,1.0
2021-07-13,13.0,13.2,12.83,13.17,308678,13.0,13.2,12.83,13.17,308678,0.0,1.0
2021-07-14,12.65,13.43,12.56,13.08,284448,12.65,13.43,12.56,13.08,284448,0.0,1.0
2021-07-15,12.32,12.77,12.13,12.54,300608,12.32,12.77,12.13,12.54,300608,0.0,1.0
2021-07-16,12.0,12.65,11.875,12.56,350428,12.0,12.65,11.875,12.56,350428,0.0,1.0
2021-07-19,11.69,12.09,11.31,11.54,516200,11.69,12.09,11.31,11.54,516200,0.0,1.0
2021-07-20,12.27,12.47,11.44,11.46,485177,12.27,12.47,11.44,11.46,485177,0.0,1.0
2021-07-21,12.76,13.0,12.12,12.47,331027,12.76,13.0,12.12,12.47,331027,0.0,1.0
2021-07-22,12.41,12.73,12.07,12.66,406222,12.41,12.73,12.07,12.66,406222,0.0,1.0
2021-07-23,12.53,12.67,12.26,12.53,263273,12.53,12.67,12.26,12.53,263273,0.0,1.0
2021-07-26,12.79,12.93,12.33,12.51,257388,12.79,12.93,12.33,12.51,257388,0.0,1.0
2021-07-27,12.19,12.5789,12.04,12.56,414940,12.19,12.5789,12.04,12.56,414940,0.0,1.0
2021-07-28,12.23,12.44,11.8,12.28,439284,12.23,12.44,11.8,12.28,439284,0.0,1.0
2021-07-29,12.36,12.825,12.28,12.43,300998,12.36,12.825,12.28,12.43,300998,0.0,1.0
2021-07-30,12.62,13.15,12.21,12.21,858936,12.62,13.15,12.21,12.21,858936,0.0,1.0
2021-08-02,12.58,13.16,12.5,12.62,528122,12.58,13.16,12.5,12.62,528122,0.0,1.0
2021-08-03,12.56,12.7,12.1371,12.67,556453,12.56,12.7,12.1371,12.67,556453,0.0,1.0
2021-08-04,11.52,12.57,11.47,12.38,607688,11.52,12.57,11.47,12.38,607688,0.0,1.0
2021-08-05,12.16,12.35,11.55,11.56,346282,12.16,12.35,11.55,11.56,346282,0.0,1.0
2021-08-06,12.63,12.82,12.15,12.4,605837,12.63,12.82,12.15,12.4,605837,0.0,1.0
2021-08-09,12.42,12.63,12.14,12.63,428214,12.42,12.63,12.14,12.63,428214,0.0,1.0
2021-08-10,12.81,12.84,12.2,12.39,366772,12.81,12.84,12.2,12.39,366772,0.0,1.0
2021-08-11,12.8,13.06,12.34,12.8,923756,12.8,13.06,12.34,12.8,923756,0.0,1.0
2021-08-12,13.98,14.11,12.66,13.7,1240167,13.98,14.11,12.66,13.7,1240167,0.0,1.0
2021-08-13,13.87,14.1,13.2,13.72,519772,13.87,14.1,13.2,13.72,519772,0.0,1.0
2021-08-16,13.78,14.12,13.58,13.69,469133,13.78,14.12,13.58,13.69,469133,0.0,1.0
2021-08-17,13.13,13.67,12.87,13.56,466701,13.13,13.67,12.87,13.56,466701,0.0,1.0
2021-08-18,13.22,13.87,12.98,13.08,395995,13.22,13.87,12.98,13.08,395995,0.0,1.0
2021-08-19,12.95,13.27,12.72,12.93,440316,12.95,13.27,12.72,12.93,440316,0.0,1.0
2021-08-20,13.42,13.42,12.84,12.92,282116,13.42,13.42,12.84,12.92,282116,0.0,1.0
2021-08-23,13.51,13.78,13.46,13.69,293478,13.51,13.78,13.46,13.69,293478,0.0,1.0
2021-08-24,14.33,14.38,13.6,13.6,444764,14.33,14.38,13.6,13.6,444764,0.0,1.0
2021-08-25,14.14,14.36,13.97,14.36,289339,14.14,14.36,13.97,14.36,289339,0.0,1.0
2021-08-26,13.79,14.02,13.18,14.02,437273,13.79,14.02,13.18,14.02,437273,0.0,1.0
2021-08-27,13.97,14.09,13.69,13.82,510892,13.97,14.09,13.69,13.82,510892,0.0,1.0
2021-08-30,13.72,14.09,13.54,13.98,352134,13.72,14.09,13.54,13.98,352134,0.0,1.0
2021-08-31,13.4,13.78,13.235,13.74,374788,13.4,13.78,13.235,13.74,374788,0.0,1.0
2021-09-01,13.91,13.97,13.44,13.51,352464,13.91,13.97,13.44,13.51,352464,0.0,1.0
2021-09-02,13.48,14.4,13.45,13.87,851198,13.48,14.4,13.45,13.87,851198,0.0,1.0
2021-09-03,13.44,13.57,12.89,13.39,529345,13.44,13.57,12.89,13.39,529345,0.0,1.0
2021-09-07,12.98,13.67,12.95,13.4,299720,12.98,13.67,12.95,13.4,299720,0.0,1.0
2021-09-08,12.4,13.0,12.36,12.98,368444,12.4,13.0,12.36,12.98,368444,0.0,1.0
2021-09-09,12.73,12.885,12.195,12.49,377118,12.73,12.885,12.195,12.49,377118,0.0,1.0
2021-09-10,12.33,12.94,12.3,12.73,303833,12.33,12.94,12.3,12.73,303833,0.0,1.0
2021-09-13,12.45,12.56,12.16,12.56,355890,12.45,12.56,12.16,12.56,355890,0.0,1.0
2021-09-14,12.3,12.55,12.035,12.55,416334,12.3,12.55,12.035,12.55,416334,0.0,1.0
2021-09-15,12.68,12.7,12.16,12.26,360484,12.68,12.7,12.16,12.26,360484,0.0,1.0
2021-09-16,12.63,12.94,12.6,12.71,326012,12.63,12.94,12.6,12.71,326012,0.0,1.0
2021-09-17,12.42,12.935,12.37,12.72,1093851,12.42,12.935,12.37,12.72,1093851,0.0,1.0
2021-09-20,12.48,12.495,11.93,12.12,324842,12.48,12.495,11.93,12.12,324842,0.0,1.0
2021-09-21,12.52,12.81,12.3,12.57,276318,12.52,12.81,12.3,12.57,276318,0.0,1.0
2021-09-22,12.77,13.06,12.51,12.65,338795,12.77,13.06,12.51,12.65,338795,0.0,1.0
2021-09-23,13.32,13.38,12.82,12.86,314532,13.32,13.38,12.82,12.86,314532,0.0,1.0
2021-09-24,13.36,13.425,12.83,13.15,199321,13.36,13.425,12.83,13.15,199321,0.0,1.0
2021-09-27,13.46,13.86,13.02,13.38,371376,13.46,13.86,13.02,13.38,371376,0.0,1.0
2021-09-28,13.09,13.56,13.05,13.43,263781,13.09,13.56,13.05,13.43,263781,0.0,1.0
2021-09-29,12.96,13.23,12.84,13.14,178721,12.96,13.23,12.84,13.14,178721,0.0,1.0
2021-09-30,11.85,12.95,11.76,12.92,696335,11.85,12.95,11.76,12.92,696335,0.0,1.0
2021-10-01,11.99,12.115,11.47,11.94,446536,11.99,12.115,11.47,11.94,446536,0.0,1.0
2021-10-04,12.52,12.64,11.83,11.98,331568,12.52,12.64,11.83,11.98,331568,0.0,1.0
2021-10-05,12.26,12.68,12.25,12.62,258114,12.26,12.68,12.25,12.62,258114,0.0,1.0
2021-10-06,11.55,12.16,11.415,12.11,732454,11.55,12.16,11.415,12.11,732454,0.0,1.0
2021-10-07,11.96,12.22,11.59,11.7,327293,11.96,12.22,11.59,11.7,327293,0.0,1.0
2021-10-08,11.51,12.0,11.46,11.92,520273,11.51,12.0,11.46,11.92,520273,0.0,1.0
2021-10-11,11.57,11.99,11.54,11.59,339889,11.57,11.99,11.54,11.59,339889,0.0,1.0
2021-10-12,12.0,12.11,11.64,11.64,401433,12.0,12.11,11.64,11.64,401433,0.0,1.0
2021-10-13,12.23,12.27,11.79,12.165,382592,12.23,12.27,11.79,12.165,382592,0.0,1.0
2021-10-14,12.51,12.51,12.22,12.45,384420,12.51,12.51,12.22,12.45,384420,0.0,1.0
2021-10-15,12.46,13.29,12.43,12.76,543873,12.46,13.29,12.43,12.76,543873,0.0,1.0
2021-10-18,12.42,12.695,12.26,12.33,407285,12.42,12.695,12.26,12.33,407285,0.0,1.0
2021-10-19,12.37,12.722,12.15,12.54,211944,12.37,12.722,12.15,12.54,211944,0.0,1.0
2021-10-20,12.12,12.49,12.025,12.27,293958,12.12,12.49,12.025,12.27,293958,0.0,1.0
2021-10-21,12.05,12.36,11.92,12.08,304269,12.05,12.36,11.92,12.08,304269,0.0,1.0
2021-10-22,11.78,12.02,11.71,11.97,233712,11.78,12.02,11.71,11.97,233712,0.0,1.0
2021-10-25,12.18,12.23,11.81,11.81,174487,12.18,12.23,11.81,11.81,174487,0.0,1.0
2021-10-26,12.03,12.38,11.93,12.28,206864,12.03,12.38,11.93,12.28,206864,0.0,1.0
2021-10-27,11.62,11.96,11.59,11.96,230141,11.62,11.96,11.59,11.96,230141,0.0,1.0
2021-10-28,11.75,11.965,11.54,11.66,150955,11.75,11.965,11.54,11.66,150955,0.0,1.0
2021-10-29,11.82,12.01,11.63,11.84,192751,11.82,12.01,11.63,11.84,192751,0.0,1.0
2021-11-01,12.57,12.67,11.94,12.03,424027,12.57,12.67,11.94,12.03,424027,0.0,1.0
2021-11-02,12.25,12.655,11.96,12.655,271946,12.25,12.655,11.96,12.655,271946,0.0,1.0
2021-11-03,13.38,13.49,12.26,12.33,588461,13.38,13.49,12.26,12.33,588461,0.0,1.0
2021-11-04,13.68,13.88,13.35,13.46,572279,13.68,13.88,13.35,13.46,572279,0.0,1.0
2021-11-05,14.0,14.25,13.78,13.89,344654,14.0,14.25,13.78,13.89,344654,0.0,1.0
2021-11-08,14.06,14.67,13.99,14.04,573295,14.06,14.67,13.99,14.04,573295,0.0,1.0
2021-11-09,14.55,14.61,13.78,14.02,694756,14.55,14.61,13.78,14.02,694756,0.0,1.0
2021-11-10,13.84,14.56,13.775,14.36,1169325,13.84,14.56,13.775,14.36,1169325,0.0,1.0
2021-11-11,16.98,20.0,16.65,18.19,19077274,16.98,20.0,16.65,18.19,19077274,0.0,1.0
2021-11-12,17.0,17.35,16.67,17.3,1465190,17.0,17.35,16.67,17.3,1465190,0.0,1.0
2021-11-15,16.44,17.7191,16.39,17.3,1035554,16.44,17.7191,16.39,17.3,1035554,0.0,1.0
2021-11-16,16.25,16.62,16.07,16.41,603507,16.25,16.62,16.07,16.41,603507,0.0,1.0
2021-11-17,15.51,16.36,15.47,16.09,584394,15.51,16.36,15.47,16.09,584394,0.0,1.0
2021-11-18,15.19,15.866,15.1,15.41,782505,15.19,15.866,15.1,15.41,782505,0.0,1.0
2021-11-19,14.36,15.16,14.31,14.97,1121152,14.36,15.16,14.31,14.97,1121152,0.0,1.0
2021-11-22,13.44,14.55,13.4151,14.42,887235,13.44,14.55,13.4151,14.42,887235,0.0,1.0
2021-11-23,13.04,13.51,12.96,13.29,727401,13.04,13.51,12.96,13.29,727401,0.0,1.0
2021-11-24,12.85,13.05,12.41,12.898,546825,12.85,13.05,12.41,12.898,546825,0.0,1.0
2021-11-26,12.21,12.56,11.8,12.5,601724,12.21,12.56,11.8,12.5,601724,0.0,1.0
2021-11-29,12.02,12.62,12.0,12.29,655023,12.02,12.62,12.0,12.29,655023,0.0,1.0
2021-11-30,11.95,12.0985,11.5,11.93,1121945,11.95,12.0985,11.5,11.93,1121945,0.0,1.0
2021-12-01,10.83,12.49,10.83,12.33,1087100,10.83,12.49,10.83,12.33,1087100,0.0,1.0
2021-12-02,10.86,10.96,10.41,10.83,834663,10.86,10.96,10.41,10.83,834663,0.0,1.0
2021-12-03,10.54,10.86,10.23,10.8,646992,10.54,10.86,10.23,10.8,646992,0.0,1.0
2021-12-06,10.53,10.7199,10.3681,10.56,1069599,10.53,10.7199,10.3681,10.56,1069599,0.0,1.0
2021-12-07,10.84,11.09,10.56,10.77,577275,10.84,11.09,10.56,10.77,577275,0.0,1.0
2021-12-08,11.23,11.31,10.64,10.84,620708,11.23,11.31,10.64,10.84,620708,0.0,1.0
2021-12-09,10.85,11.4,10.84,11.05,402833,10.85,11.4,10.84,11.05,402833,0.0,1.0
2021-12-10,10.44,11.03,10.32,10.91,482253,10.44,11.03,10.32,10.91,482253,0.0,1.0
2021-12-13,10.1,10.44,9.73,10.33,780207,10.1,10.44,9.73,10.33,780207,0.0,1.0
2021-12-14,9.99,10.33,9.8901,10.0,510642,9.99,10.33,9.8901,10.0,510642,0.0,1.0
2021-12-15,10.04,10.08,9.47,9.92,683428,10.04,10.08,9.47,9.92,683428,0.0,1.0
2021-12-16,9.55,10.2,9.42,10.12,636983,9.55,10.2,9.42,10.12,636983,0.0,1.0
2021-12-17,9.67,9.8,9.36,9.56,2523964,9.67,9.8,9.36,9.56,2523964,0.0,1.0
2021-12-20,9.26,9.48,8.85,9.48,871542,9.26,9.48,8.85,9.48,871542,0.0,1.0
2021-12-21,9.69,9.83,9.43,9.43,603400,9.69,9.83,9.43,9.43,603400,0.0,1.0
2021-12-22,9.83,10.02,9.62,9.71,409493,9.83,10.02,9.62,9.71,409493,0.0,1.0
2021-12-23,10.17,10.21,9.79,9.9,437222,10.17,10.21,9.79,9.9,437222,0.0,1.0
2021-12-27,10.2,10.41,10.0,10.17,290444,10.2,10.41,10.0,10.17,290444,0.0,1.0
2021-12-28,10.19,10.38,10.04,10.15,432579,10.19,10.38,10.04,10.15,432579,0.0,1.0
2021-12-29,10.14,10.19,9.965,10.13,301488,10.14,10.19,9.965,10.13,301488,0.0,1.0
2021-12-30,10.33,10.71,9.875,9.95,385686,10.33,10.71,9.875,9.95,385686,0.0,1.0
2021-12-31,10.29,10.59,10.1,10.31,309650,10.29,10.59,10.1,10.31,309650,0.0,1.0
2022-01-03,10.73,11.1032,10.385,10.42,571837,10.73,11.1032,10.385,10.42,571837,0.0,1.0
2022-01-04,10.83,11.24,10.73,10.8,582075,10.83,11.24,10.73,10.8,582075,0.0,1.0
2022-01-05,10.46,11.215,10.37,10.86,628135,10.46,11.215,10.37,10.86,628135,0.0,1.0
2022-01-06,10.44,10.85,10.2,10.6,498028,10.44,10.85,10.2,10.6,498028,0.0,1.0
2022-01-07,10.43,10.71,10.33,10.37,330291,10.43,10.71,10.33,10.37,330291,0.0,1.0
2022-01-10,10.18,10.28,9.81,10.28,550709,10.18,10.28,9.81,10.28,550709,0.0,1.0
2022-01-11,10.5,10.6,9.96,10.19,480642,10.5,10.6,9.96,10.19,480642,0.0,1.0
2022-01-12,10.5,10.73,10.3004,10.57,427064,10.5,10.73,10.3004,10.57,427064,0.0,1.0
2022-01-13,10.61,10.8629,10.54,10.63,381577,10.61,10.8629,10.54,10.63,381577,0.0,1.0
2022-01-14,10.33,10.54,10.01,10.4,581891,10.33,10.54,10.01,10.4,581891,0.0,1.0
2022-01-18,10.6,10.72,10.18,10.18,763513,10.6,10.72,10.18,10.18,763513,0.0,1.0
2022-01-19,10.25,10.84,10.22,10.6,623797,10.25,10.84,10.22,10.6,623797,0.0,1.0
2022-01-20,9.85,10.59,9.8,10.27,523757,9.85,10.59,9.8,10.27,523757,0.0,1.0
2022-01-21,9.72,10.05,9.52,9.7,510227,9.72,10.05,9.52,9.7,510227,0.0,1.0
2022-01-24,10.38,10.4,9.38,9.48,630378,10.38,10.4,9.38,9.48,630378,0.0,1.0
2022-01-25,10.58,10.65,10.02,10.14,561446,10.58,10.65,10.02,10.14,561446,0.0,1.0
2022-01-26,10.25,10.92,10.09,10.8,529224,10.25,10.92,10.09,10.8,529224,0.0,1.0
2022-01-27,10.23,10.68,10.07,10.39,433145,10.23,10.68,10.07,10.39,433145,0.0,1.0
2022-01-28,10.38,10.42,9.88,10.19,433995,10.38,10.42,9.88,10.19,433995,0.0,1.0
2022-01-31,11.09,11.1,10.21,10.25,658762,11.09,11.1,10.21,10.25,658762,0.0,1.0
2022-02-01,11.35,11.49,10.87,11.09,716343,11.35,11.49,10.87,11.09,716343,0.0,1.0
2022-02-02,11.19,11.47,10.93,11.47,580389,11.19,11.47,10.93,11.47,580389,0.0,1.0
2022-02-03,11.05,11.495,10.99,10.99,721168,11.05,11.495,10.99,10.99,721168,0.0,1.0
2022-02-04,11.25,11.34,10.75,11.06,547698,11.25,11.34,10.75,11.06,547698,0.0,1.0
2022-02-07,11.7,12.06,11.14,11.28,1036212,11.7,12.06,11.14,11.28,1036212,0.0,1.0
2022-02-08,12.42,12.59,11.69,11.69,930857,12.42,12.59,11.69,11.69,930857,0.0,1.0
2022-02-09,12.86,12.9,12.24,12.49,804712,12.86,12.9,12.24,12.49,804712,0.0,1.0
2022-02-10,12.8,13.21,12.615,12.66,774369,12.8,13.21,12.615,12.66,774369,0.0,1.0
2022-02-11,12.6,13.04,12.36,12.71,594768,12.6,13.04,12.36,12.71,594768,0.0,1.0
2022-02-14,12.71,13.03,12.52,12.64,453570,12.71,13.03,12.52,12.64,453570,0.0,1.0
2022-02-15,13.44,13.488,12.77,12.87,697868,13.44,13.488,12.77,12.87,697868,0.0,1.0
2022-02-16,13.86,13.96,13.19,13.33,757011,13.86,13.96,13.19,13.33,757011,0.0,1.0
2022-02-17,13.98,14.06,12.96,13.64,860097,13.98,14.06,12.96,13.64,860097,0.0,1.0
2022-02-18,14.31,14.46,13.85,13.85,827082,14.31,14.46,13.85,13.85,827082,0.0,1.0
2022-02-22,13.49,14.4,13.425,14.17,749699,13.49,14.4,13.425,14.17,749699,0.0,1.0
2022-02-23,13.56,14.14,13.44,13.63,711023,13.56,14.14,13.44,13.63,711023,0.0,1.0
2022-02-24,14.15,14.395,12.891,13.0,1532027,14.15,14.395,12.891,13.0,1532027,0.0,1.0
2022-02-25,14.34,14.46,13.88,14.22,442358,14.34,14.46,13.88,14.22,442358,0.0,1.0
2022-02-28,13.52,14.23,13.31,14.19,655460,13.52,14.23,13.31,14.19,655460,0.0,1.0
2022-03-01,13.14,13.9,13.04,13.47,631173,13.14,13.9,13.04,13.47,631173,0.0,1.0
2022-03-02,13.86,13.95,13.16,13.31,750974,13.86,13.95,13.16,13.31,750974,0.0,1.0
2022-03-03,13.75,14.01,13.43,13.85,447409,13.75,14.01,13.43,13.85,447409,0.0,1.0
2022-03-04,13.21,13.77,13.12,13.54,506872,13.21,13.77,13.12,13.54,506872,0.0,1.0
2022-03-07,11.91,13.36,11.865,13.09,795643,11.91,13.36,11.865,13.09,795643,0.0,1.0
2022-03-08,12.66,12.88,11.7233,11.97,750660,12.66,12.88,11.7233,11.97,750660,0.0,1.0
2022-03-09,14.53,14.58,12.99,12.99,1943519,14.53,14.58,12.99,12.99,1943519,0.0,1.0
2022-03-10,9.08,12.24,9.0,12.09,7577662,9.08,12.24,9.0,12.09,7577662,0.0,1.0
2022-03-11,8.7,9.46,8.54,9.29,3676547,8.7,9.46,8.54,9.29,3676547,0.0,1.0
2022-03-14,8.07,8.635,7.83,8.55,2727324,8.07,8.635,7.83,8.55,2727324,0.0,1.0
2022-03-15,9.17,9.17,8.15,8.15,1670411,9.17,9.17,8.15,8.15,1670411,0.0,1.0
2022-03-16,9.66,9.93,9.122,9.19,2405895,9.66,9.93,9.122,9.19,2405895,0.0,1.0
2022-03-17,10.15,10.3,9.64,9.69,1483603,10.15,10.3,9.64,9.69,1483603,0.0,1.0
2022-03-18,10.6,10.64,10.08,10.08,2324429,10.6,10.64,10.08,10.08,2324429,0.0,1.0
2022-03-21,10.4,10.75,10.26,10.55,1440932,10.4,10.75,10.26,10.55,1440932,0.0,1.0
2022-03-22,10.61,10.84,10.3,10.5,1202474,10.61,10.84,10.3,10.5,1202474,0.0,1.0
2022-03-23,10.09,10.5,10.06,10.49,755343,10.09,10.5,10.06,10.49,755343,0.0,1.0
2022-03-24,10.22,10.35,9.96,10.21,724944,10.22,10.35,9.96,10.21,724944,0.0,1.0
2022-03-25,10.02,10.3698,9.96,10.17,544078,10.02,10.3698,9.96,10.17,544078,0.0,1.0
2022-03-28,10.03,10.1227,9.79,10.07,670707,10.03,10.1227,9.79,10.07,670707,0.0,1.0
2022-03-29,10.53,10.64,10.17,10.17,736472,10.53,10.64,10.17,10.17,736472,0.0,1.0
2022-03-30,10.21,10.58,10.19,10.46,545203,10.21,10.58,10.19,10.46,545203,0.0,1.0
2022-03-31,9.64,10.21,9.62,10.11,808770,9.64,10.21,9.62,10.11,808770,0.0,1.0
2022-04-01,9.64,9.82,9.43,9.68,686026,9.64,9.82,9.43,9.68,686026,0.0,1.0
2022-04-04,9.78,9.88,9.58,9.6,507698,9.78,9.88,9.58,9.6,507698,0.0,1.0
2022-04-05,9.34,9.86,9.29,9.72,611457,9.34,9.86,9.29,9.72,611457,0.0,1.0
2022-04-06,9.34,9.46,9.01,9.2,751598,9.34,9.46,9.01,9.2,751598,0.0,1.0
2022-04-07,9.44,9.535,9.11,9.31,680788,9.44,9.535,9.11,9.31,680788,0.0,1.0
2022-04-08,9.46,9.775,9.31,9.47,519042,9.46,9.775,9.31,9.47,519042,0.0,1.0
2022-04-11,9.94,10.07,9.3,9.37,932916,9.94,10.07,9.3,9.37,932916,0.0,1.0
2022-04-12,10.19,10.46,10.07,10.15,969143,10.19,10.46,10.07,10.15,969143,0.0,1.0
2022-04-13,10.65,10.805,10.0859,10.2,917101,10.65,10.805,10.0859,10.2,917101,0.0,1.0
2022-04-14,10.8,11.1,10.67,10.67,770457,10.8,11.1,10.67,10.67,770457,0.0,1.0
2022-04-18,10.54,10.79,10.45,10.76,421796,10.54,10.79,10.45,10.76,421796,0.0,1.0
2022-04-19,11.07,11.115,10.44,10.62,463406,11.07,11.115,10.44,10.62,463406,0.0,1.0
2022-04-20,10.88,11.2,10.83,11.17,360607,10.88,11.2,10.83,11.17,360607,0.0,1.0
2022-04-21,10.66,11.0,10.51,11.0,377329,10.66,11.0,10.51,11.0,377329,0.0,1.0
2022-04-22,10.28,10.74,10.23,10.57,460769,10.28,10.74,10.23,10.57,460769,0.0,1.0
2022-04-25,10.345,10.43,9.88,10.01,542035,10.345,10.43,9.88,10.01,542035,0.0,1.0
2022-04-26,10.1,10.33,10.01,10.17,555191,10.1,10.33,10.01,10.17,555191,0.0,1.0
2022-04-27,9.95,10.37,9.81,10.05,1027348,9.95,10.37,9.81,10.05,1027348,0.0,1.0
2022-04-28,10.28,10.42,9.9,10.12,791014,10.28,10.42,9.9,10.12,791014,0.0,1.0
2022-04-29,9.88,10.41,9.85,10.22,429921,9.88,10.41,9.85,10.22,429921,0.0,1.0
2022-05-02,10.45,10.465,9.795,9.95,459908,10.45,10.465,9.795,9.95,459908,0.0,1.0
2022-05-03,10.25,10.41,10.12,10.4,442134,10.25,10.41,10.12,10.4,442134,0.0,1.0
2022-05-04,10.06,10.37,9.69,10.35,759318,10.06,10.37,9.69,10.35,759318,0.0,1.0
2022-05-05,9.34,9.84,9.2,9.84,436663,9.34,9.84,9.2,9.84,436663,0.0,1.0
2022-05-06,9.0,9.22,8.57,9.18,568798,9.0,9.22,8.57,9.18,568798,0.0,1.0
2022-05-09,8.57,8.89,8.49,8.8,469935,8.57,8.89,8.49,8.8,469935,0.0,1.0
2022-05-10,8.47,8.7,8.19,8.7,722364,8.47,8.7,8.19,8.7,722364,0.0,1.0
2022-05-11,8.01,8.58,7.815,8.5,908770,8.01,8.58,7.815,8.5,908770,0.0,1.0
2022-05-12,7.61,7.78,6.8,7.6,2787345,7.61,7.78,6.8,7.6,2787345,0.0,1.0
2022-05-13,7.99,8.25,7.63,7.73,849515,7.99,8.25,7.63,7.73,849515,0.0,1.0
2022-05-16,7.55,8.03,7.525,7.96,714080,7.55,8.03,7.525,7.96,714080,0.0,1.0
2022-05-17,7.52,7.97,7.38,7.83,610503,7.52,7.97,7.38,7.83,610503,0.0,1.0
2022-05-18,7.14,7.44,7.06,7.36,1034057,7.14,7.44,7.06,7.36,1034057,0.0,1.0
2022-05-19,6.92,7.23,6.855,6.99,1050735,6.92,7.23,6.855,6.99,1050735,0.0,1.0
2022-05-20,6.75,7.09,6.51,7.07,808193,6.75,7.09,6.51,7.07,808193,0.0,1.0
2022-05-23,6.73,6.97,6.6,6.85,604899,6.73,6.97,6.6,6.85,604899,0.0,1.0
2022-05-24,6.34,6.655,6.24,6.59,817474,6.34,6.655,6.24,6.59,817474,0.0,1.0
2022-05-25,6.59,6.77,6.25,6.25,765699,6.59,6.77,6.25,6.25,765699,0.0,1.0
2022-05-26,7.04,7.16,6.68,6.69,634476,7.04,7.16,6.68,6.69,634476,0.0,1.0
2022-05-27,7.4,7.44,6.905,7.07,426580,7.4,7.44,6.905,7.07,426580,0.0,1.0
2022-05-31,7.34,7.45,7.01,7.31,627779,7.34,7.45,7.01,7.31,627779,0.0,1.0
2022-06-01,7.13,7.55,7.07,7.45,443531,7.13,7.55,7.07,7.45,443531,0.0,1.0
2022-06-02,7.2,7.39,7.13,7.19,567396,7.2,7.39,7.13,7.19,567396,0.0,1.0
2022-06-03,7.14,7.2,6.9827,7.13,526417,7.14,7.2,6.9827,7.13,526417,0.0,1.0
2022-06-06,7.18,7.28,7.02,7.23,655812,7.18,7.28,7.02,7.23,655812,0.0,1.0
2022-06-07,7.26,7.31,6.96,7.04,916409,7.26,7.31,6.96,7.04,916409,0.0,1.0
2022-06-08,7.06,7.335,7.05,7.28,407951,7.06,7.335,7.05,7.28,407951,0.0,1.0
2022-06-09,6.77,7.05,6.77,7.05,458286,6.77,7.05,6.77,7.05,458286,0.0,1.0
2022-06-10,6.5,6.71,6.47,6.6,515398,6.5,6.71,6.47,6.6,515398,0.0,1.0
2022-06-13,6.01,6.34,5.96,6.26,498625,6.01,6.34,5.96,6.26,498625,0.0,1.0
2022-06-14,6.0,6.145,5.96,6.05,438939,6.0,6.145,5.96,6.05,438939,0.0,1.0
2022-06-15,6.26,6.44,6.05,6.11,656695,6.26,6.44,6.05,6.11,656695,0.0,1.0
2022-06-16,5.65,6.09,5.57,6.07,809433,5.65,6.09,5.57,6.07,809433,0.0,1.0
2022-06-17,5.83,5.83,5.53,5.65,1472582,5.83,5.83,5.53,5.65,1472582,0.0,1.0
2022-06-21,5.84,6.14,5.82,6.05,566460,5.84,6.14,5.82,6.05,566460,0.0,1.0
2022-06-22,5.87,6.04,5.7,5.74,415884,5.87,6.04,5.7,5.74,415884,0.0,1.0
2022-06-23,5.96,5.995,5.75,5.88,340058,5.96,5.995,5.75,5.88,340058,0.0,1.0
2022-06-24,6.15,6.3,6.0,6.03,592848,6.15,6.3,6.0,6.03,592848,0.0,1.0
2022-06-27,5.97,6.27,5.94,6.21,449921,5.97,6.27,5.94,6.21,449921,0.0,1.0
2022-06-28,5.77,6.25,5.76,6.04,495026,5.77,6.25,5.76,6.04,495026,0.0,1.0
2022-06-29,5.59,5.8,5.445,5.8,923249,5.59,5.8,5.445,5.8,923249,0.0,1.0
2022-06-30,5.17,5.45,5.1,5.45,579896,5.17,5.45,5.1,5.45,579896,0.0,1.0
2022-07-01,5.1,5.185,4.86,5.14,681911,5.1,5.185,4.86,5.14,681911,0.0,1.0
2022-07-05,5.33,5.335,4.82,4.99,818888,5.33,5.335,4.82,4.99,818888,0.0,1.0
2022-07-06,5.17,5.5065,5.09,5.32,758212,5.17,5.5065,5.09,5.32,758212,0.0,1.0
2022-07-07,5.73,5.74,5.25,5.25,782933,5.73,5.74,5.25,5.25,782933,0.0,1.0
2022-07-08,5.83,5.895,5.62,5.69,328811,5.83,5.895,5.62,5.69,328811,0.0,1.0
2022-07-11,5.54,5.815,5.49,5.72,344746,5.54,5.815,5.49,5.72,344746,0.0,1.0
2022-07-12,5.82,5.925,5.54,5.54,365021,5.82,5.925,5.54,5.54,365021,0.0,1.0
2022-07-13,5.92,5.96,5.66,5.69,346790,5.92,5.96,5.66,5.69,346790,0.0,1.0
2022-07-14,5.74,5.82,5.635,5.81,301793,5.74,5.82,5.635,5.81,301793,0.0,1.0
2022-07-15,5.82,5.91,5.63,5.88,247747,5.82,5.91,5.63,5.88,247747,0.0,1.0
2022-07-18,5.85,6.09,5.82,5.9,271661,5.85,6.09,5.82,5.9,271661,0.0,1.0
2022-07-19,6.28,6.325,5.96,5.96,503886,6.28,6.325,5.96,5.96,503886,0.0,1.0
2022-07-20,6.82,6.86,6.25,6.25,501822,6.82,6.86,6.25,6.25,501822,0.0,1.0
2022-07-21,6.54,6.79,6.41,6.79,331573,6.54,6.79,6.41,6.79,331573,0.0,1.0
2022-07-22,6.45,6.66,6.27,6.54,358150,6.45,6.66,6.27,6.54,358150,0.0,1.0
2022-07-25,6.4,6.51,6.3,6.44,285675,6.4,6.51,6.3,6.44,285675,0.0,1.0
2022-07-26,5.94,6.28,5.93,6.28,267392,5.94,6.28,5.93,6.28,267392,0.0,1.0
2022-07-27,6.14,6.17,5.91,6.04,212236,6.14,6.17,5.91,6.04,212236,0.0,1.0
2022-07-28,6.28,6.35,6.07,6.22,402490,6.28,6.35,6.07,6.22,402490,0.0,1.0
2022-07-29,6.03,6.35,6.03,6.28,424058,6.03,6.35,6.03,6.28,424058,0.0,1.0
2022-08-01,6.3,6.5,5.84,6.0,432809,6.3,6.5,5.84,6.0,432809,0.0,1.0
2022-08-02,6.15,6.35,6.11,6.2,340838,6.15,6.35,6.11,6.2,340838,0.0,1.0
2022-08-03,6.49,6.58,6.23,6.23,287235,6.49,6.58,6.23,6.23,287235,0.0,1.0
2022-08-04,6.57,6.61,6.41,6.48,225015,6.57,6.61,6.41,6.48,225015,0.0,1.0
2022-08-05,6.82,6.86,6.44,6.44,332528,6.82,6.86,6.44,6.44,332528,0.0,1.0
2022-08-08,6.89,7.18,6.84,6.84,517203,6.89,7.18,6.84,6.84,517203,0.0,1.0
2022-08-09,6.44,6.85,6.0,6.85,462107,6.44,6.85,6.0,6.85,462107,0.0,1.0
2022-08-10,6.6,6.735,6.535,6.6,580510,6.6,6.735,6.535,6.6,580510,0.0,1.0
2022-08-11,6.17,6.326,5.92,6.15,1176457,6.17,6.326,5.92,6.15,1176457,0.0,1.0
2022-08-12,6.04,6.21,5.9,6.21,823798,6.04,6.21,5.9,6.21,823798,0.0,1.0
2022-08-15,5.66,5.97,5.58,5.97,1012662,5.66,5.97,5.58,5.97,1012662,0.0,1.0
2022-08-16,5.67,5.855,5.45,5.69,803336,5.67,5.855,5.45,5.69,803336,0.0,1.0
2022-08-17,5.32,5.55,5.2591,5.55,747716,5.32,5.55,5.2591,5.55,747716,0.0,1.0
2022-08-18,5.15,5.4,5.065,5.32,673165,5.15,5.4,5.065,5.32,673165,0.0,1.0
2022-08-19,4.92,5.065,4.885,5.05,923473,4.92,5.065,4.885,5.05,923473,0.0,1.0
2022-08-22,4.69,4.92,4.66,4.87,964879,4.69,4.92,4.66,4.87,964879,0.0,1.0
2022-08-23,4.7,4.85,4.5,4.65,780540,4.7,4.85,4.5,4.65,780540,0.0,1.0
2022-08-24,4.55,4.69,4.54,4.67,483392,4.55,4.69,4.54,4.67,483392,0.0,1.0
2022-08-25,4.63,4.635,4.46,4.53,540132,4.63,4.635,4.46,4.53,540132,0.0,1.0
2022-08-26,4.4,4.77,4.37,4.67,428909,4.4,4.77,4.37,4.67,428909,0.0,1.0
2022-08-29,4.39,4.43,4.31,4.34,294764,4.39,4.43,4.31,4.34,294764,0.0,1.0
2022-08-30,4.41,4.445,4.29,4.44,496303,4.41,4.445,4.29,4.44,496303,0.0,1.0
2022-08-31,4.23,4.53,4.215,4.45,570503,4.23,4.53,4.215,4.45,570503,0.0,1.0
2022-09-01,4.22,4.245,4.06,4.18,600934,4.22,4.245,4.06,4.18,600934,0.0,1.0
2022-09-02,4.31,4.38,4.065,4.26,983639,4.31,4.38,4.065,4.26,983639,0.0,1.0
2022-09-06,3.85,4.08,3.275,4.05,4274415,3.85,4.08,3.275,4.05,4274415,0.0,1.0
2022-09-07,3.88,4.01,3.64,3.84,2498397,3.88,4.01,3.64,3.84,2498397,0.0,1.0
2022-09-08,3.79,3.85,3.695,3.82,1223823,3.79,3.85,3.695,3.82,1223823,0.0,1.0
2022-09-09,3.85,3.9406,3.755,3.86,1589898,3.85,3.9406,3.755,3.86,1589898,0.0,1.0
2022-09-12,4.07,4.31,3.92,4.02,1687310,4.07,4.31,3.92,4.02,1687310,0.0,1.0
2022-09-13,3.76,3.945,3.735,3.88,1530746,3.76,3.945,3.735,3.88,1530746,0.0,1.0
2022-09-14,3.6,3.815,3.54,3.78,1378725,3.6,3.815,3.54,3.78,1378725,0.0,1.0
2022-09-15,3.79,3.97,3.57,3.57,1797286,3.79,3.97,3.57,3.57,1797286,0.0,1.0
2022-09-16,4.06,4.24,3.675,3.69,12941723,4.06,4.24,3.675,3.69,12941723,0.0,1.0
2022-09-19,4.47,4.54,4.03,4.05,1499885,4.47,4.54,4.03,4.05,1499885,0.0,1.0
2022-09-20,4.25,4.44,4.235,4.4,1051310,4.25,4.44,4.235,4.4,1051310,0.0,1.0
2022-09-21,4.21,4.43,4.19,4.26,861201,4.21,4.43,4.19,4.26,861201,0.0,1.0
2022-09-22,3.98,4.22,3.945,4.18,644377,3.98,4.22,3.945,4.18,644377,0.0,1.0
2022-09-23,3.87,3.97,3.785,3.89,608384,3.87,3.97,3.785,3.89,608384,0.0,1.0
2022-09-26,3.72,3.945,3.705,3.87,645306,3.72,3.945,3.705,3.87,645306,0.0,1.0
2022-09-27,3.77,3.87,3.69,3.77,744720,3.77,3.87,3.69,3.77,744720,0.0,1.0
2022-09-28,3.85,3.9999,3.78,3.8,546834,3.85,3.9999,3.78,3.8,546834,0.0,1.0
2022-09-29,3.6,3.79,3.54,3.77,577492,3.6,3.79,3.54,3.77,577492,0.0,1.0
2022-09-30,3.42,3.645,3.41,3.6,874349,3.42,3.645,3.41,3.6,874349,0.0,1.0
2022-10-03,3.46,3.58,3.35,3.48,769385,3.46,3.58,3.35,3.48,769385,0.0,1.0
2022-10-04,3.64,3.75,3.54,3.55,754792,3.64,3.75,3.54,3.55,754792,0.0,1.0
2022-10-05,3.71,3.72,3.56,3.56,506496,3.71,3.72,3.56,3.56,506496,0.0,1.0
2022-10-06,3.73,3.84,3.67,3.69,665142,3.73,3.84,3.67,3.69,665142,0.0,1.0
2022-10-07,3.61,3.68,3.535,3.66,631630,3.61,3.68,3.535,3.66,631630,0.0,1.0
2022-10-10,3.47,3.71,3.45,3.61,342711,3.47,3.71,3.45,3.61,342711,0.0,1.0
2022-10-11,3.46,3.56,3.425,3.46,823824,3.46,3.56,3.425,3.46,823824,0.0,1.0
2022-10-12,3.44,3.515,3.395,3.46,328903,3.44,3.515,3.395,3.46,328903,0.0,1.0
2022-10-13,3.55,3.59,3.245,3.35,635950,3.55,3.59,3.245,3.35,635950,0.0,1.0
2022-10-14,3.47,3.69,3.41,3.61,340134,3.47,3.69,3.41,3.61,340134,0.0,1.0
2022-10-17,3.82,3.87,3.53,3.53,583059,3.82,3.87,3.53,3.53,583059,0.0,1.0
2022-10-18,3.82,4.02,3.775,3.91,356656,3.82,4.02,3.775,3.91,356656,0.0,1.0
2022-10-19,3.68,3.84,3.61,3.76,384804,3.68,3.84,3.61,3.76,384804,0.0,1.0
2022-10-20,3.6,3.88,3.59,3.69,737549,3.6,3.88,3.59,3.69,737549,0.0,1.0
2022-10-21,3.62,3.72,3.51,3.64,431579,3.62,3.72,3.51,3.64,431579,0.0,1.0
2022-10-24,3.45,3.63,3.43,3.63,470542,3.45,3.63,3.43,3.63,470542,0.0,1.0
2022-10-25,3.92,3.93,3.49,3.49,1211477,3.92,3.93,3.49,3.49,1211477,0.0,1.0
2022-10-26,4.15,4.19,3.79,3.88,912376,4.15,4.19,3.79,3.88,912376,0.0,1.0
2022-10-27,4.07,4.31,4.035,4.21,460670,4.07,4.31,4.035,4.21,460670,0.0,1.0
2022-10-28,4.19,4.2,3.98,4.06,421812,4.19,4.2,3.98,4.06,421812,0.0,1.0
2022-10-31,4.25,4.285,4.125,4.17,435945,4.25,4.285,4.125,4.17,435945,0.0,1.0
2022-11-01,4.32,4.42,4.22,4.33,697788,4.32,4.42,4.22,4.33,697788,0.0,1.0
2022-11-02,4.19,4.41,4.17,4.32,695946,4.19,4.41,4.17,4.32,695946,0.0,1.0
2022-11-03,4.06,4.15,3.95,4.09,616860,4.06,4.15,3.95,4.09,616860,0.0,1.0
2022-11-04,4.04,4.235,4.02,4.15,940994,4.04,4.235,4.02,4.15,940994,0.0,1.0
2022-11-07,3.88,4.07,3.83,4.05,1141931,3.88,4.07,3.83,4.05,1141931,0.0,1.0
2022-11-08,3.79,3.97,3.77,3.9,1186355,3.79,3.97,3.77,3.9,1186355,0.0,1.0
2022-11-09,3.37,3.895,3.31,3.78,1269919,3.37,3.895,3.31,3.78,1269919,0.0,1.0
2022-11-10,4.18,4.41,3.7,3.84,1363628,4.18,4.41,3.7,3.84,1363628,0.0,1.0
2022-11-11,4.56,4.58,4.21,4.29,1573168,4.56,4.58,4.21,4.29,1573168,0.0,1.0
2022-11-14,4.46,4.53,4.36,4.46,780468,4.46,4.53,4.36,4.46,780468,0.0,1.0
2022-11-15,4.93,4.9885,4.525,4.55,883764,4.93,4.9885,4.525,4.55,883764,0.0,1.0
2022-11-16,4.57,4.91,4.445,4.7,712642,4.57,4.91,4.445,4.7,712642,0.0,1.0
2022-11-17,5.28,5.3924,4.7,4.7,1834931,5.28,5.3924,4.7,4.7,1834931,0.0,1.0
2022-11-18,4.84,5.44,4.82,5.44,878555,4.84,5.44,4.82,5.44,878555,0.0,1.0
2022-11-21,4.66,4.95,4.535,4.93,865129,4.66,4.95,4.535,4.93,865129,0.0,1.0
2022-11-22,4.91,4.92,4.7,4.7,563836,4.91,4.92,4.7,4.7,563836,0.0,1.0
2022-11-23,4.83,5.03,4.785,4.95,431087,4.83,5.03,4.785,4.95,431087,0.0,1.0
2022-11-25,4.79,4.9101,4.6957,4.9,175744,4.79,4.9101,4.6957,4.9,175744,0.0,1.0
2022-11-28,4.59,4.84,4.57,4.7,699740,4.59,4.84,4.57,4.7,699740,0.0,1.0
2022-11-29,4.74,4.84,4.61,4.61,598446,4.74,4.84,4.61,4.61,598446,0.0,1.0
2022-11-30,4.77,4.92,4.69,4.77,668491,4.77,4.92,4.69,4.77,668491,0.0,1.0
2022-12-01,4.88,4.935,4.7,4.81,649624,4.88,4.935,4.7,4.81,649624,0.0,1.0
2022-12-02,4.62,4.77,4.54,4.74,798371,4.62,4.77,4.54,4.74,798371,0.0,1.0
2022-12-05,4.51,4.66,4.44,4.58,710892,4.51,4.66,4.44,4.58,710892,0.0,1.0
2022-12-06,4.67,4.77,4.455,4.51,761309,4.67,4.77,4.455,4.51,761309,0.0,1.0
2022-12-07,4.67,4.85,4.57,4.63,451541,4.67,4.85,4.57,4.63,451541,0.0,1.0
2022-12-08,4.7,4.79,4.61,4.71,232969,4.7,4.79,4.61,4.71,232969,0.0,1.0
2022-12-09,4.61,4.77,4.54,4.64,583641,4.61,4.77,4.54,4.64,583641,0.0,1.0
2022-12-12,4.59,4.645,4.42,4.61,602746,4.59,4.645,4.42,4.61,602746,0.0,1.0
2022-12-13,4.65,4.96,4.585,4.72,474725,4.65,4.96,4.585,4.72,474725,0.0,1.0
2022-12-14,4.83,4.85,4.7,4.7,467922,4.83,4.85,4.7,4.7,467922,0.0,1.0
2022-12-15,4.35,4.74,4.3201,4.74,470468,4.35,4.74,4.3201,4.74,470468,0.0,1.0
2022-12-16,4.17,4.37,4.02,4.28,1243109,4.17,4.37,4.02,4.28,1243109,0.0,1.0
2022-12-19,3.87,4.18,3.86,4.14,482402,3.87,4.18,3.86,4.14,482402,0.0,1.0
2022-12-20,3.9,3.985,3.815,3.87,546813,3.9,3.985,3.815,3.87,546813,0.0,1.0
2022-12-21,3.97,4.12,3.93,3.95,437141,3.97,4.12,3.93,3.95,437141,0.0,1.0
2022-12-22,3.97,4.005,3.79,3.91,382111,3.97,4.005,3.79,3.91,382111,0.0,1.0
2022-12-23,3.98,3.99,3.905,3.97,234549,3.98,3.99,3.905,3.97,234549,0.0,1.0
2022-12-27,4.05,4.07,3.89,3.95,448849,4.05,4.07,3.89,3.95,448849,0.0,1.0
2022-12-28,3.98,4.13,3.8785,4.04,438137,3.98,4.13,3.8785,4.04,438137,0.0,1.0
2022-12-29,4.16,4.24,3.9908,4.05,421295,4.16,4.24,3.9908,4.05,421295,0.0,1.0
2022-12-30,4.31,4.33,4.06,4.07,417088,4.31,4.33,4.06,4.07,417088,0.0,1.0
2023-01-03,4.45,4.55,4.31,4.38,492140,4.45,4.55,4.31,4.38,492140,0.0,1.0
2023-01-04,4.86,4.875,4.545,4.59,478499,4.86,4.875,4.545,4.59,478499,0.0,1.0
2023-01-05,4.78,4.91,4.64,4.9,298188,4.78,4.91,4.64,4.9,298188,0.0,1.0
2023-01-06,4.94,5.0,4.79,4.84,324207,4.94,5.0,4.79,4.84,324207,0.0,1.0
2023-01-09,4.94,5.0,4.7676,4.95,310854,4.94,5.0,4.7676,4.95,310854,0.0,1.0
2023-01-10,5.09,5.09,4.88,4.88,257666,5.09,5.09,4.88,4.88,257666,0.0,1.0
2023-01-11,5.47,5.565,4.96,5.14,678257,5.47,5.565,4.96,5.14,678257,0.0,1.0
2023-01-12,5.59,5.68,5.48,5.5,500006,5.59,5.68,5.48,5.5,500006,0.0,1.0
2023-01-13,5.82,5.885,5.53,5.54,490970,5.82,5.885,5.53,5.54,490970,0.0,1.0
2023-01-17,5.61,5.83,5.54,5.83,261589,5.61,5.83,5.54,5.83,261589,0.0,1.0
2023-01-18,5.37,5.91,5.34,5.61,273312,5.37,5.91,5.34,5.61,273312,0.0,1.0
2023-01-19,5.2,5.31,5.13,5.28,253758,5.2,5.31,5.13,5.28,253758,0.0,1.0
2023-01-20,5.5,5.6,5.3,5.3,452136,5.5,5.6,5.3,5.3,452136,0.0,1.0
2023-01-23,5.71,5.735,5.405,5.51,213896,5.71,5.735,5.405,5.51,213896,0.0,1.0
2023-01-24,5.47,5.68,5.43,5.67,186310,5.47,5.68,5.43,5.67,186310,0.0,1.0
2023-01-25,5.69,5.74,5.49,5.5,464591,5.69,5.74,5.49,5.5,464591,0.0,1.0
2023-01-26,5.6,5.84,5.51,5.73,332228,5.6,5.84,5.51,5.73,332228,0.0,1.0
2023-01-27,5.5,5.66,5.5,5.57,494625,5.5,5.66,5.5,5.57,494625,0.0,1.0
2023-01-30,5.51,5.63,5.5,5.5,279107,5.51,5.63,5.5,5.5,279107,0.0,1.0
2023-01-31,5.68,5.89,5.5,5.5,548594,5.68,5.89,5.5,5.5,548594,0.0,1.0
2023-02-01,5.8,5.915,5.525,5.66,617969,5.8,5.915,5.525,5.66,617969,0.0,1.0
2023-02-02,5.81,6.08,5.7,6.02,404525,5.81,6.08,5.7,6.02,404525,0.0,1.0
2023-02-03,5.64,5.87,5.56,5.66,323054,5.64,5.87,5.56,5.66,323054,0.0,1.0
2023-02-06,5.45,5.61,5.405,5.58,569661,5.45,5.61,5.405,5.58,569661,0.0,1.0
2023-02-07,5.43,5.5,5.25,5.5,378599,5.43,5.5,5.25,5.5,378599,0.0,1.0
2023-02-08,4.59,5.36,4.53,5.31,775434,4.59,5.36,4.53,5.31,775434,0.0,1.0
2023-02-09,4.5,4.98,4.49,4.75,693175,4.5,4.98,4.49,4.75,693175,0.0,1.0
2023-02-10,4.47,4.511,4.32,4.46,348383,4.47,4.511,4.32,4.46,348383,0.0,1.0
2023-02-13,4.6,4.645,4.375,4.46,342464,4.6,4.645,4.375,4.46,342464,0.0,1.0
2023-02-14,4.72,4.845,4.42,4.56,313367,4.72,4.845,4.42,4.56,313367,0.0,1.0
2023-02-15,4.76,4.79,4.625,4.66,236491,4.76,4.79,4.625,4.66,236491,0.0,1.0
2023-02-16,4.4,4.71,4.39,4.66,362458,4.4,4.71,4.39,4.66,362458,0.0,1.0
2023-02-17,4.4,4.4986,4.315,4.43,929929,4.4,4.4986,4.315,4.43,929929,0.0,1.0
2023-02-21,4.3,4.42,4.3,4.36,347344,4.3,4.42,4.3,4.36,347344,0.0,1.0
2023-02-22,4.32,4.4,4.21,4.31,368296,4.32,4.4,4.21,4.31,368296,0.0,1.0
2023-02-23,4.24,4.41,4.18,4.35,309832,4.24,4.41,4.18,4.35,309832,0.0,1.0
2023-02-24,4.25,4.3056,4.11,4.19,361613,4.25,4.3056,4.11,4.19,361613,0.0,1.0
2023-02-27,4.27,4.33,4.18,4.31,195849,4.27,4.33,4.18,4.31,195849,0.0,1.0
2023-02-28,4.33,4.405,4.26,4.26,309892,4.33,4.405,4.26,4.26,309892,0.0,1.0
2023-03-01,4.32,4.44,4.3,4.31,290676,4.32,4.44,4.3,4.31,290676,0.0,1.0
2023-03-02,4.45,4.505,4.205,4.27,279170,4.45,4.505,4.205,4.27,279170,0.0,1.0
2023-03-03,4.57,4.6,4.42,4.45,375422,4.57,4.6,4.42,4.45,375422,0.0,1.0
2023-03-06,4.29,4.5985,4.285,4.56,535929,4.29,4.5985,4.285,4.56,535929,0.0,1.0
2023-03-07,4.25,4.395,4.24,4.31,493392,4.25,4.395,4.24,4.31,493392,0.0,1.0
2023-03-08,4.12,4.305,4.1,4.25,660879,4.12,4.305,4.1,4.25,660879,0.0,1.0
2023-03-09,3.68,4.14,3.57,4.14,794750,3.68,4.14,3.57,4.14,794750,0.0,1.0
2023-03-10,3.56,3.745,3.52,3.73,757777,3.56,3.745,3.52,3.73,757777,0.0,1.0
2023-03-13,3.6,3.755,3.45,3.5,696387,3.6,3.755,3.45,3.5,696387,0.0,1.0
2023-03-14,3.44,3.76,3.39,3.76,818425,3.44,3.76,3.39,3.76,818425,0.0,1.0
2023-03-15,3.42,3.44,3.315,3.37,636126,3.42,3.44,3.315,3.37,636126,0.0,1.0
2023-03-16,3.29,3.44,3.29,3.35,484654,3.29,3.44,3.29,3.35,484654,0.0,1.0
2023-03-17,3.21,3.3261,3.14,3.25,1119576,3.21,3.3261,3.14,3.25,1119576,0.0,1.0
2023-03-20,3.19,3.28,3.14,3.25,402355,3.19,3.28,3.14,3.25,402355,0.0,1.0
2023-03-21,3.31,3.4,3.24,3.29,336983,3.31,3.4,3.24,3.29,336983,0.0,1.0
2023-03-22,3.16,3.305,3.16,3.3,384840,3.16,3.305,3.16,3.3,384840,0.0,1.0
2023-03-23,3.09,3.3,3.06,3.22,511405,3.09,3.3,3.06,3.22,511405,0.0,1.0
2023-03-24,3.05,3.105,3.02,3.06,495688,3.05,3.105,3.02,3.06,495688,0.0,1.0
2023-03-27,3.01,3.11,2.96,3.11,669772,3.01,3.11,2.96,3.11,669772,0.0,1.0
2023-03-28,3.01,3.19,3.0,3.01,456290,3.01,3.19,3.0,3.01,456290,0.0,1.0
2023-03-29,3.18,3.22,3.065,3.13,607925,3.18,3.22,3.065,3.13,607925,0.0,1.0
2023-03-30,3.15,3.28,3.14,3.22,260053,3.15,3.28,3.14,3.22,260053,0.0,1.0
2023-03-31,3.2,3.26,3.16,3.17,498867,3.2,3.26,3.16,3.17,498867,0.0,1.0
2023-04-03,3.25,3.38,3.19,3.2,300332,3.25,3.38,3.19,3.2,300332,0.0,1.0
2023-04-04,3.27,3.28,3.1,3.22,471659,3.27,3.28,3.1,3.22,471659,0.0,1.0
2023-04-05,3.15,3.24,3.105,3.24,774869,3.15,3.24,3.105,3.24,774869,0.0,1.0
2023-04-06,3.19,3.28,3.1,3.13,440204,3.19,3.28,3.1,3.13,440204,0.0,1.0
2023-04-10,3.26,3.325,3.17,3.17,563655,3.26,3.325,3.17,3.17,563655,0.0,1.0
2023-04-11,3.32,3.32,3.25,3.27,224566,3.32,3.32,3.25,3.27,224566,0.0,1.0
2023-04-12,3.12,3.37,3.11,3.36,333595,3.12,3.37,3.11,3.36,333595,0.0,1.0
2023-04-13,3.21,3.235,3.115,3.14,285955,3.21,3.235,3.115,3.14,285955,0.0,1.0
2023-04-14,3.18,3.295,3.145,3.2,247444,3.18,3.295,3.145,3.2,247444,0.0,1.0
2023-04-17,3.32,3.33,3.14,3.18,491060,3.32,3.33,3.14,3.18,491060,0.0,1.0
2023-04-18,3.45,3.46,3.22,3.33,1173375,3.45,3.46,3.22,3.33,1173375,0.0,1.0
2023-04-19,3.6,3.65,3.43,3.43,750469,3.6,3.65,3.43,3.43,750469,0.0,1.0
2023-04-20,3.5,3.59,3.46,3.54,725215,3.5,3.59,3.46,3.54,725215,0.0,1.0
2023-04-21,3.57,3.61,3.445,3.48,427772,3.57,3.61,3.445,3.48,427772,0.0,1.0
2023-04-24,3.52,3.57,3.44,3.57,284759,3.52,3.57,3.44,3.57,284759,0.0,1.0
2023-04-25,3.41,3.5108,3.41,3.46,333792,3.41,3.5108,3.41,3.46,333792,0.0,1.0
2023-04-26,3.31,3.445,3.285,3.38,340861,3.31,3.445,3.285,3.38,340861,0.0,1.0
2023-04-27,3.36,3.39,3.3,3.35,190223,3.36,3.39,3.3,3.35,190223,0.0,1.0
2023-04-28,3.36,3.445,3.33,3.33,232777,3.36,3.445,3.33,3.33,232777,0.0,1.0
2023-05-01,3.3,3.425,3.275,3.35,266064,3.3,3.425,3.275,3.35,266064,0.0,1.0
2023-05-02,3.3,3.32,3.195,3.27,325004,3.3,3.32,3.195,3.27,325004,0.0,1.0
2023-05-03,3.28,3.41,3.27,3.31,175241,3.28,3.41,3.27,3.31,175241,0.0,1.0
2023-05-04,3.08,3.25,3.0,3.24,403470,3.08,3.25,3.0,3.24,403470,0.0,1.0
2023-05-05,3.2,3.21,3.13,3.16,242040,3.2,3.21,3.13,3.16,242040,0.0,1.0
2023-05-08,3.15,3.2,3.125,3.19,171086,3.15,3.2,3.125,3.19,171086,0.0,1.0
2023-05-09,3.16,3.235,3.06,3.12,391440,3.16,3.235,3.06,3.12,391440,0.0,1.0
2023-05-10,3.22,3.27,3.17,3.22,228649,3.22,3.27,3.17,3.22,228649,0.0,1.0
2023-05-11,2.87,3.3,2.78,3.16,667744,2.87,3.3,2.78,3.16,667744,0.0,1.0
2023-05-12,2.62,2.9,2.61,2.9,637814,2.62,2.9,2.61,2.9,637814,0.0,1.0
2023-05-15,2.14,2.65,2.07,2.62,4682083,2.14,2.65,2.07,2.62,4682083,0.0,1.0
2023-05-16,1.94,2.23,1.92,2.15,3623620,1.94,2.23,1.92,2.15,3623620,0.0,1.0
2023-05-17,2.05,2.125,1.89,1.96,1651643,2.05,2.125,1.89,1.96,1651643,0.0,1.0
2023-05-18,2.13,2.21,2.03,2.08,1300584,2.13,2.21,2.03,2.08,1300584,0.0,1.0
2023-05-19,2.03,2.16,1.99,2.13,1173577,2.03,2.16,1.99,2.13,1173577,0.0,1.0
2023-05-22,2.09,2.17,2.025,2.04,915875,2.09,2.17,2.025,2.04,915875,0.0,1.0
2023-05-23,2.3,2.34,2.09,2.1,1035861,2.3,2.34,2.09,2.1,1035861,0.0,1.0
2023-05-24,2.19,2.34,2.17,2.3,1002446,2.19,2.34,2.17,2.3,1002446,0.0,1.0
2023-05-25,2.29,2.3202,2.18,2.18,908040,2.29,2.3202,2.18,2.18,908040,0.0,1.0
2023-05-26,2.29,2.35,2.26,2.27,760185,2.29,2.35,2.26,2.27,760185,0.0,1.0
2023-05-30,2.17,2.33,2.11,2.33,730020,2.17,2.33,2.11,2.33,730020,0.0,1.0
2023-05-31,2.03,2.18,1.985,2.17,1170764,2.03,2.18,1.985,2.17,1170764,0.0,1.0
2023-06-01,2.13,2.16,1.99,2.02,926898,2.13,2.16,1.99,2.02,926898,0.0,1.0
2023-06-02,2.3,2.3,2.135,2.14,594613,2.3,2.3,2.135,2.14,594613,0.0,1.0
2023-06-05,2.17,2.29,2.15,2.26,604139,2.17,2.29,2.15,2.26,604139,0.0,1.0
2023-06-06,2.35,2.385,2.15,2.17,804056,2.35,2.385,2.15,2.17,804056,0.0,1.0
2023-06-07,2.54,2.55,2.335,2.34,1035107,2.54,2.55,2.335,2.34,1035107,0.0,1.0
2023-06-08,2.48,2.6,2.35,2.54,840710,2.48,2.6,2.35,2.54,840710,0.0,1.0
2023-06-09,2.3,2.46,2.28,2.46,376855,2.3,2.46,2.28,2.46,376855,0.0,1.0
2023-06-12,2.31,2.39,2.25,2.29,295270,2.31,2.39,2.25,2.29,295270,0.0,1.0
2023-06-13,2.35,2.408,2.3,2.32,823937,2.35,2.408,2.3,2.32,823937,0.0,1.0
2023-06-14,2.28,2.44,2.27,2.37,352113,2.28,2.44,2.27,2.37,352113,0.0,1.0
2023-06-15,2.28,2.31,2.21,2.25,661524,2.28,2.31,2.21,2.25,661524,0.0,1.0
2023-06-16,2.34,2.35,2.205,2.32,1654703,2.34,2.35,2.205,2.32,1654703,0.0,1.0
2023-06-20,2.4,2.44,2.3,2.3,453307,2.4,2.44,2.3,2.3,453307,0.0,1.0
2023-06-21,2.45,2.52,2.34,2.4,474687,2.45,2.52,2.34,2.4,474687,0.0,1.0
2023-06-22,2.43,2.46,2.31,2.45,270081,2.43,2.46,2.31,2.45,270081,0.0,1.0
2023-06-23,2.5,2.52,2.31,2.36,852282,2.5,2.52,2.31,2.36,852282,0.0,1.0
2023-06-26,2.43,2.565,2.42,2.49,495080,2.43,2.565,2.42,2.49,495080,0.0,1.0
2023-06-27,2.54,2.54,2.41,2.45,283772,2.54,2.54,2.41,2.45,283772,0.0,1.0
2023-06-28,2.49,2.5,2.44,2.5,266652,2.49,2.5,2.44,2.5,266652,0.0,1.0
2023-06-29,2.56,2.56,2.47,2.49,466772,2.56,2.56,2.47,2.49,466772,0.0,1.0
2023-06-30,2.57,2.59,2.475,2.57,533678,2.57,2.59,2.475,2.57,533678,0.0,1.0
2023-07-03,2.79,2.8,2.54,2.59,311036,2.79,2.8,2.54,2.59,311036,0.0,1.0
2023-07-05,2.66,2.75,2.605,2.74,421092,2.66,2.75,2.605,2.74,421092,0.0,1.0
2023-07-06,2.6,2.62,2.52,2.61,448260,2.6,2.62,2.52,2.61,448260,0.0,1.0
2023-07-07,2.65,2.68,2.585,2.63,279357,2.65,2.68,2.585,2.63,279357,0.0,1.0
2023-07-10,2.7,2.7,2.6,2.63,328107,2.7,2.7,2.6,2.63,328107,0.0,1.0
2023-07-11,2.64,2.8,2.6325,2.7,1031565,2.64,2.8,2.6325,2.7,1031565,0.0,1.0
2023-07-12,2.65,2.73,2.64,2.72,265001,2.65,2.73,2.64,2.72,265001,0.0,1.0
2023-07-13,2.64,2.69,2.555,2.65,526307,2.64,2.69,2.555,2.65,526307,0.0,1.0
2023-07-14,2.69,2.69,2.605,2.66,409728,2.69,2.69,2.605,2.66,409728,0.0,1.0
2023-07-17,2.67,2.695,2.575,2.69,307712,2.67,2.695,2.575,2.69,307712,0.0,1.0
2023-07-18,2.56,2.6925,2.54,2.68,289253,2.56,2.6925,2.54,2.68,289253,0.0,1.0
2023-07-19,2.56,2.6122,2.54,2.55,117604,2.56,2.6122,2.54,2.55,117604,0.0,1.0
2023-07-20,2.54,2.57,2.495,2.57,167428,2.54,2.57,2.495,2.57,167428,0.0,1.0
2023-07-21,2.71,2.76,2.55,2.57,674791,2.71,2.76,2.55,2.57,674791,0.0,1.0
2023-07-24,2.87,2.92,2.7,2.72,331479,2.87,2.92,2.7,2.72,331479,0.0,1.0
2023-07-25,2.71,2.865,2.68,2.84,182545,2.71,2.865,2.68,2.84,182545,0.0,1.0
2023-07-26,2.76,2.77,2.69,2.71,151676,2.76,2.77,2.69,2.71,151676,0.0,1.0
2023-07-27,2.69,2.84,2.67,2.74,276768,2.69,2.84,2.67,2.74,276768,0.0,1.0
2023-07-28,2.78,2.81,2.7,2.72,187098,2.78,2.81,2.7,2.72,187098,0.0,1.0
2023-07-31,2.78,2.82,2.77,2.77,208887,2.78,2.82,2.77,2.77,208887,0.0,1.0
2023-08-01,2.72,2.77,2.64,2.75,289208,2.72,2.77,2.64,2.75,289208,0.0,1.0
2023-08-02,2.62,2.71,2.61,2.7,172489,2.62,2.71,2.61,2.7,172489,0.0,1.0
2023-08-03,2.68,2.7,2.6001,2.61,152076,2.68,2.7,2.6001,2.61,152076,0.0,1.0
2023-08-04,2.57,2.7,2.56,2.69,225914,2.57,2.7,2.56,2.69,225914,0.0,1.0
2023-08-07,2.65,2.66,2.53,2.57,211266,2.65,2.66,2.53,2.57,211266,0.0,1.0
2023-08-08,2.51,2.63,2.41,2.63,319435,2.51,2.63,2.41,2.63,319435,0.0,1.0
2023-08-09,2.41,2.53,2.3,2.48,475113,2.41,2.53,2.3,2.48,475113,0.0,1.0
2023-08-10,2.25,2.26,1.9,2.12,1833357,2.25,2.26,1.9,2.12,1833357,0.0,1.0
2023-08-11,2.13,2.222,1.965,2.18,758385,2.13,2.222,1.965,2.18,758385,0.0,1.0
2023-08-14,2.1,2.13,2.0,2.13,494881,2.1,2.13,2.0,2.13,494881,0.0,1.0
2023-08-15,2.0,2.09,1.98,2.05,474145,2.0,2.09,1.98,2.05,474145,0.0,1.0
2023-08-16,1.99,2.11,1.99,2.02,394991,1.99,2.11,1.99,2.02,394991,0.0,1.0
2023-08-17,2.0,2.06,1.96,1.97,326469,2.0,2.06,1.96,1.97,326469,0.0,1.0
2023-08-18,2.0,2.03,1.97,1.99,243412,2.0,2.03,1.97,1.99,243412,0.0,1.0
2023-08-21,2.09,2.11,1.95,1.97,1058482,2.09,2.11,1.95,1.97,1058482,0.0,1.0
2023-08-22,2.09,2.12,2.05,2.11,423226,2.09,2.12,2.05,2.11,423226,0.0,1.0
2023-08-23,2.09,2.13,2.05,2.1,555642,2.09,2.13,2.05,2.1,555642,0.0,1.0
2023-08-24,2.0,2.1398,1.99,2.1,224374,2.0,2.1398,1.99,2.1,224374,0.0,1.0
2023-08-25,2.02,2.06,1.99,2.0,287399,2.02,2.06,1.99,2.0,287399,0.0,1.0
2023-08-28,1.99,2.0899,1.98,2.03,282171,1.99,2.0899,1.98,2.03,282171,0.0,1.0
2023-08-29,2.09,2.14,1.99,1.99,411714,2.09,2.14,1.99,1.99,411714,0.0,1.0
2023-08-30,2.13,2.15,2.0445,2.08,358753,2.13,2.15,2.0445,2.08,358753,0.0,1.0
2023-08-31,2.12,2.16,2.06,2.16,344404,2.12,2.16,2.06,2.16,344404,0.0,1.0
2023-09-01,2.19,2.29,2.15,2.15,299780,2.19,2.29,2.15,2.15,299780,0.0,1.0
2023-09-05,2.12,2.19,2.07,2.19,242187,2.12,2.19,2.07,2.19,242187,0.0,1.0
2023-09-06,2.05,2.12,2.05,2.1,222837,2.05,2.12,2.05,2.1,222837,0.0,1.0
2023-09-07,2.08,2.1,2.005,2.06,307943,2.08,2.1,2.005,2.06,307943,0.0,1.0
2023-09-08,2.06,2.1,2.02,2.06,358449,2.06,2.1,2.02,2.06,358449,0.0,1.0
2023-09-11,2.05,2.095,1.99,2.09,283074,2.05,2.095,1.99,2.09,283074,0.0,1.0
2023-09-12,2.2,2.23,2.02,2.05,369202,2.2,2.23,2.02,2.05,369202,0.0,1.0
2023-09-13,2.22,2.25,2.15,2.2,263547,2.22,2.25,2.15,2.2,263547,0.0,1.0
2023-09-14,2.26,2.281,2.22,2.23,219117,2.26,2.281,2.22,2.23,219117,0.0,1.0
2023-09-15,2.19,2.301,2.16,2.26,382532,2.19,2.301,2.16,2.26,382532,0.0,1.0
2023-09-18,2.14,2.19,2.13,2.18,288018,2.14,2.19,2.13,2.18,288018,0.0,1.0
2023-09-19,2.14,2.17,2.04,2.15,248884,2.14,2.17,2.04,2.15,248884,0.0,1.0
2023-09-20,2.07,2.2,2.045,2.17,273572,2.07,2.2,2.045,2.17,273572,0.0,1.0
2023-09-21,2.08,2.11,2.03,2.04,225549,2.08,2.11,2.03,2.04,225549,0.0,1.0
2023-09-22,2.0,2.11,2.0,2.09,164949,2.0,2.11,2.0,2.09,164949,0.0,1.0
2023-09-25,2.05,2.07,1.97,1.98,234700,2.05,2.07,1.97,1.98,234700,0.0,1.0
2023-09-26,1.97,2.055,1.96,2.04,246945,1.97,2.055,1.96,2.04,246945,0.0,1.0
2023-09-27,1.93,2.01,1.905,1.97,208035,1.93,2.01,1.905,1.97,208035,0.0,1.0
2023-09-28,2.02,2.03,1.9,1.92,294881,2.02,2.03,1.9,1.92,294881,0.0,1.0
2023-09-29,2.06,2.11,2.01,2.03,317405,2.06,2.11,2.01,2.03,317405,0.0,1.0
2023-10-02,1.99,2.04,1.95,2.04,239992,1.99,2.04,1.95,2.04,239992,0.0,1.0
2023-10-03,1.91,1.99,1.9,1.99,244048,1.91,1.99,1.9,1.99,244048,0.0,1.0
2023-10-04,1.84,1.9433,1.82,1.93,504503,1.84,1.9433,1.82,1.93,504503,0.0,1.0
2023-10-05,1.78,1.8751,1.67,1.83,599692,1.78,1.8751,1.67,1.83,599692,0.0,1.0
2023-10-06,1.705,1.78,1.69,1.78,503449,1.705,1.78,1.69,1.78,503449,0.0,1.0
2023-10-09,1.82,1.83,1.66,1.7,516046,1.82,1.83,1.66,1.7,516046,0.0,1.0
2023-10-10,1.8,1.92,1.775,1.83,239387,1.8,1.92,1.775,1.83,239387,0.0,1.0
2023-10-11,1.85,1.88,1.76,1.82,177833,1.85,1.88,1.76,1.82,177833,0.0,1.0
2023-10-12,1.72,1.85,1.71,1.84,263264,1.72,1.85,1.71,1.84,263264,0.0,1.0
2023-10-13,1.67,1.73,1.61,1.73,492378,1.67,1.73,1.61,1.73,492378,0.0,1.0
2023-10-16,1.62,1.74,1.62,1.73,357176,1.62,1.74,1.62,1.73,357176,0.0,1.0
2023-10-17,1.81,1.84,1.62,1.62,403304,1.81,1.84,1.62,1.62,403304,0.0,1.0
2023-10-18,1.78,1.85,1.76,1.8,313928,1.78,1.85,1.76,1.8,313928,0.0,1.0
2023-10-19,1.64,1.77,1.64,1.75,278955,1.64,1.77,1.64,1.75,278955,0.0,1.0
2023-10-20,1.76,1.79,1.635,1.66,531504,1.76,1.79,1.635,1.66,531504,0.0,1.0
2023-10-23,1.67,1.8,1.66,1.76,361526,1.67,1.8,1.66,1.76,361526,0.0,1.0
2023-10-24,1.635,1.74,1.63,1.69,331694,1.635,1.74,1.63,1.69,331694,0.0,1.0
2023-10-25,1.62,1.66,1.59,1.64,287733,1.62,1.66,1.59,1.64,287733,0.0,1.0
2023-10-26,1.6,1.64,1.565,1.6,327997,1.6,1.64,1.565,1.6,327997,0.0,1.0
2023-10-27,1.52,1.605,1.5,1.58,532961,1.52,1.605,1.5,1.58,532961,0.0,1.0
2023-10-30,1.54,1.58,1.5,1.51,356633,1.54,1.58,1.5,1.51,356633,0.0,1.0
2023-10-31,1.56,1.6,1.5,1.55,402204,1.56,1.6,1.5,1.55,402204,0.0,1.0
2023-11-01,1.44,1.58,1.43,1.55,427294,1.44,1.58,1.43,1.55,427294,0.0,1.0
2023-11-02,1.54,1.5701,1.49,1.51,557321,1.54,1.5701,1.49,1.51,557321,0.0,1.0
2023-11-03,1.795,1.83,1.59,1.62,562805,1.795,1.83,1.59,1.62,562805,0.0,1.0
2023-11-06,1.78,1.83,1.77,1.8,284113,1.78,1.83,1.77,1.8,284113,0.0,1.0
2023-11-07,1.78,1.83,1.76,1.8,155078,1.78,1.83,1.76,1.8,155078,0.0,1.0
2023-11-08,1.73,1.8,1.7,1.77,214149,1.73,1.8,1.7,1.77,214149,0.0,1.0
2023-11-09,1.17,1.63,1.1,1.5,1436759,1.17,1.63,1.1,1.5,1436759,0.0,1.0
2023-11-10,1.33,1.4,1.21,1.26,1634048,1.33,1.4,1.21,1.26,1634048,0.0,1.0
2023-11-13,1.15,1.313,1.14,1.31,721840,1.15,1.313,1.14,1.31,721840,0.0,1.0
2023-11-14,1.145,1.2,1.1201,1.18,735541,1.145,1.2,1.1201,1.18,735541,0.0,1.0
2023-11-15,1.27,1.35,1.16,1.18,726867,1.27,1.35,1.16,1.18,726867,0.0,1.0
2023-11-16,1.18,1.29,1.16,1.29,471540,1.18,1.29,1.16,1.29,471540,0.0,1.0
2023-11-17,1.15,1.26,1.13,1.21,966527,1.15,1.26,1.13,1.21,966527,0.0,1.0
2023-11-20,1.17,1.22,1.14,1.18,746970,1.17,1.22,1.14,1.18,746970,0.0,1.0
2023-11-21,1.14,1.18,1.13,1.18,518040,1.14,1.18,1.13,1.18,518040,0.0,1.0
2023-11-22,1.16,1.18,1.13,1.16,507070,1.16,1.18,1.13,1.16,507070,0.0,1.0
2023-11-24,1.19,1.25,1.17,1.17,262710,1.19,1.25,1.17,1.17,262710,0.0,1.0
2023-11-27,1.12,1.19,1.12,1.19,514566,1.12,1.19,1.12,1.19,514566,0.0,1.0
2023-11-28,1.1,1.16,1.08,1.12,529325,1.1,1.16,1.08,1.12,529325,0.0,1.0
2023-11-29,1.13,1.25,1.09,1.1,664286,1.13,1.25,1.09,1.1,664286,0.0,1.0
2023-11-30,1.1,1.175,1.08,1.17,602705,1.1,1.175,1.08,1.17,602705,0.0,1.0
2023-12-01,1.12,1.17,1.0701,1.1,861842,1.12,1.17,1.0701,1.1,861842,0.0,1.0
2023-12-04,1.14,1.2,1.1,1.1,1067162,1.14,1.2,1.1,1.1,1067162,0.0,1.0
2023-12-05,1.09,1.14,1.085,1.12,776544,1.09,1.14,1.085,1.12,776544,0.0,1.0
2023-12-06,1.13,1.17,1.1,1.13,784691,1.13,1.17,1.1,1.13,784691,0.0,1.0
2023-12-07,1.31,1.41,1.13,1.13,2401247,1.31,1.41,1.13,1.13,2401247,0.0,1.0
2023-12-08,1.28,1.34,1.26,1.27,704679,1.28,1.34,1.26,1.27,704679,0.0,1.0
2023-12-11,1.22,1.3,1.22,1.28,341441,1.22,1.3,1.22,1.28,341441,0.0,1.0
2023-12-12,1.21,1.24,1.19,1.24,392159,1.21,1.24,1.19,1.24,392159,0.0,1.0
2023-12-13,1.29,1.32,1.18,1.22,788388,1.29,1.32,1.18,1.22,788388,0.0,1.0
2023-12-14,1.46,1.525,1.31,1.31,1065573,1.46,1.525,1.31,1.31,1065573,0.0,1.0
2023-12-15,1.44,1.47,1.35,1.47,3139573,1.44,1.47,1.35,1.47,3139573,0.0,1.0
2023-12-18,1.42,1.56,1.38,1.43,858266,1.42,1.56,1.38,1.43,858266,0.0,1.0
2023-12-19,1.52,1.55,1.4,1.42,589358,1.52,1.55,1.4,1.42,589358,0.0,1.0
2023-12-20,1.47,1.58,1.45,1.52,510192,1.47,1.58,1.45,1.52,510192,0.0,1.0
2023-12-21,1.53,1.55,1.46,1.51,406446,1.53,1.55,1.46,1.51,406446,0.0,1.0
2023-12-22,1.51,1.61,1.49,1.56,591020,1.51,1.61,1.49,1.56,591020,0.0,1.0
2023-12-26,1.52,1.6,1.51,1.53,1020183,1.52,1.6,1.51,1.53,1020183,0.0,1.0
2023-12-27,1.53,1.58,1.45,1.52,892901,1.53,1.58,1.45,1.52,892901,0.0,1.0
2023-12-28,1.51,1.555,1.46,1.46,747092,1.51,1.555,1.46,1.46,747092,0.0,1.0
2023-12-29,1.46,1.52,1.405,1.49,756549,1.46,1.52,1.405,1.49,756549,0.0,1.0
2024-01-02,1.51,1.65,1.43,1.43,704830,1.51,1.65,1.43,1.43,704830,0.0,1.0
2024-01-03,1.45,1.51,1.43,1.51,369501,1.45,1.51,1.43,1.51,369501,0.0,1.0
2024-01-04,1.41,1.46,1.35,1.45,806698,1.41,1.46,1.35,1.45,806698,0.0,1.0
2024-01-05,1.45,1.56,1.41,1.42,882746,1.45,1.56,1.41,1.42,882746,0.0,1.0
2024-01-08,1.49,1.505,1.4293,1.45,440809,1.49,1.505,1.4293,1.45,440809,0.0,1.0
2024-01-09,1.42,1.48,1.405,1.48,316065,1.42,1.48,1.405,1.48,316065,0.0,1.0
2024-01-10,1.39,1.455,1.39,1.43,341493,1.39,1.455,1.39,1.43,341493,0.0,1.0
2024-01-11,1.34,1.4,1.31,1.39,474593,1.34,1.4,1.31,1.39,474593,0.0,1.0
2024-01-12,1.31,1.37,1.29,1.34,402816,1.31,1.37,1.29,1.34,402816,0.0,1.0
2024-01-16,1.3,1.325,1.275,1.3,295045,1.3,1.325,1.275,1.3,295045,0.0,1.0
2024-01-17,1.34,1.3888,1.2701,1.29,557572,1.34,1.3888,1.2701,1.29,557572,0.0,1.0
2024-01-18,1.25,1.38,1.22,1.37,588307,1.25,1.38,1.22,1.37,588307,0.0,1.0
2024-01-19,1.24,1.2796,1.17,1.27,303286,1.24,1.2796,1.17,1.27,303286,0.0,1.0
2024-01-22,1.28,1.32,1.23,1.23,171402,1.28,1.32,1.23,1.23,171402,0.0,1.0
2024-01-23,1.32,1.36,1.29,1.32,185160,1.32,1.36,1.29,1.32,185160,0.0,1.0
2024-01-24,1.29,1.39,1.26,1.35,189704,1.29,1.39,1.26,1.35,189704,0.0,1.0
2024-01-25,1.27,1.33,1.24,1.33,161372,1.27,1.33,1.24,1.33,161372,0.0,1.0
2024-01-26,1.21,1.29,1.19,1.29,537607,1.21,1.29,1.19,1.29,537607,0.0,1.0
2024-01-29,1.2,1.2095,1.14,1.19,479652,1.2,1.2095,1.14,1.19,479652,0.0,1.0
2024-01-30,1.2,1.22,1.155,1.19,618664,1.2,1.22,1.155,1.19,618664,0.0,1.0
2024-01-31,1.16,1.2,1.14,1.2,845914,1.16,1.2,1.14,1.2,845914,0.0,1.0
2024-02-01,1.105,1.2,1.09,1.18,594689,1.105,1.2,1.09,1.18,594689,0.0,1.0
2024-02-02,1.11,1.13,1.09,1.11,484087,1.11,1.13,1.09,1.11,484087,0.0,1.0
2024-02-05,1.08,1.12,1.02,1.1,711972,1.08,1.12,1.02,1.1,711972,0.0,1.0
2024-02-06,1.07,1.1,1.05,1.07,343459,1.07,1.1,1.05,1.07,343459,0.0,1.0
2024-02-07,1.07,1.09,1.041,1.09,372127,1.07,1.09,1.041,1.09,372127,0.0,1.0
2024-02-08,1.07,1.1,1.05,1.07,347157,1.07,1.1,1.05,1.07,347157,0.0,1.0
2024-02-09,1.1,1.11,1.07,1.07,453692,1.1,1.11,1.07,1.07,453692,0.0,1.0
2024-02-12,1.11,1.1793,1.095,1.1,633893,1.11,1.1793,1.095,1.1,633893,0.0,1.0
2024-02-13,1.05,1.0947,1.04,1.08,444957,1.05,1.0947,1.04,1.08,444957,0.0,1.0
2024-02-14,1.06,1.06,1.035,1.06,304627,1.06,1.06,1.035,1.06,304627,0.0,1.0
2024-02-15,1.1,1.11,1.0401,1.07,491013,1.1,1.11,1.0401,1.07,491013,0.0,1.0
2024-02-16,1.04,1.1487,1.03,1.1,657854,1.04,1.1487,1.03,1.1,657854,0.0,1.0
2024-02-20,1.05,1.08,1.03,1.06,485047,1.05,1.08,1.03,1.06,485047,0.0,1.0
2024-02-21,1.13,1.24,1.06,1.06,900023,1.13,1.24,1.06,1.06,900023,0.0,1.0
2024-02-22,1.18,1.25,1.13,1.18,454482,1.18,1.25,1.13,1.18,454482,0.0,1.0
2024-02-23,1.08,1.18,1.07,1.16,456282,1.08,1.18,1.07,1.16,456282,0.0,1.0
2024-02-26,1.07,1.1,1.06,1.08,278839,1.07,1.1,1.06,1.08,278839,0.0,1.0
2024-02-27,1.08,1.11,1.07,1.09,222305,1.08,1.11,1.07,1.09,222305,0.0,1.0
2024-02-28,1.05,1.099,1.04,1.08,436041,1.05,1.099,1.04,1.08,436041,0.0,1.0
2024-02-29,1.06,1.1,1.05,1.06,261607,1.06,1.1,1.05,1.06,261607,0.0,1.0
2024-03-01,1.03,1.06,1.02,1.04,656222,1.03,1.06,1.02,1.04,656222,0.0,1.0
2024-03-04,1.0,1.05,1.0,1.04,896110,1.0,1.05,1.0,1.04,896110,0.0,1.0
2024-03-05,0.9913,1.028,0.8949,1.02,1477837,0.9913,1.028,0.8949,1.02,1477837,0.0,1.0
2024-03-06,0.9602,1.01,0.93005,1.01,533710,0.9602,1.01,0.93005,1.01,533710,0.0,1.0
2024-03-07,0.9328,0.9899,0.9,0.9716,794928,0.9328,0.9899,0.9,0.9716,794928,0.0,1.0
2024-03-08,0.915,0.9493,0.9,0.92,529191,0.915,0.9493,0.9,0.92,529191,0.0,1.0
2024-03-11,0.91,0.96,0.89,0.92,699520,0.91,0.96,0.89,0.92,699520,0.0,1.0
2024-03-12,0.8576,0.9499,0.8518,0.93,1236902,0.8576,0.9499,0.8518,0.93,1236902,0.0,1.0
2024-03-13,0.8664,0.9032,0.811,0.8984,1579292,0.8664,0.9032,0.811,0.8984,1579292,0.0,1.0
2024-03-14,0.81,0.9,0.785,0.82,1661940,0.81,0.9,0.785,0.82,1661940,0.0,1.0
2024-03-15,0.87,0.919,0.7803,0.822,7053381,0.87,0.919,0.7803,0.822,7053381,0.0,1.0
2024-03-18,0.8544,0.91,0.8115,0.902,964655,0.8544,0.91,0.8115,0.902,964655,0.0,1.0
2024-03-19,0.93,0.935,0.8489,0.8544,1129209,0.93,0.935,0.8489,0.8544,1129209,0.0,1.0
2024-03-20,1.01,1.07,0.9055,0.93,1148453,1.01,1.07,0.9055,0.93,1148453,0.0,1.0
2024-03-21,0.9551,1.04,0.924,1.04,1328404,0.9551,1.04,0.924,1.04,1328404,0.0,1.0
2024-03-22,0.8822,0.9651,0.87825,0.93,837329,0.8822,0.9651,0.87825,0.93,837329,0.0,1.0
2024-03-25,0.9,0.9068,0.8316,0.89,1091508,0.9,0.9068,0.8316,0.89,1091508,0.0,1.0
2024-03-26,0.8893,0.92,0.868,0.8907,680859,0.8893,0.92,0.868,0.8907,680859,0.0,1.0
2024-03-27,0.9741,0.9853,0.87015,0.8762,513597,0.9741,0.9853,0.87015,0.8762,513597,0.0,1.0
2024-03-28,1.02,1.05,0.956,0.9741,437040,1.02,1.05,0.956,0.9741,437040,0.0,1.0
2024-04-01,1.055,1.06,1.01,1.02,711523,1.055,1.06,1.01,1.02,711523,0.0,1.0
2024-04-02,1.02,1.08,0.9701,1.04,453682,1.02,1.08,0.9701,1.04,453682,0.0,1.0
2024-04-03,0.9634,1.02,0.9501,1.02,362184,0.9634,1.02,0.9501,1.02,362184,0.0,1.0
2024-04-04,0.94,0.989641,0.91,0.968,420689,0.94,0.989641,0.91,0.968,420689,0.0,1.0
2024-04-05,0.9506,0.974,0.9201,0.9267,240058,0.9506,0.974,0.9201,0.9267,240058,0.0,1.0
2024-04-08,0.99,0.9949,0.9211,0.95,281682,0.99,0.9949,0.9211,0.95,281682,0.0,1.0
2024-04-09,1.01,1.03,0.9501,0.99,224324,1.01,1.03,0.9501,0.99,224324,0.0,1.0
2024-04-10,0.96,1.04,0.93,0.98,432088,0.96,1.04,0.93,0.98,432088,0.0,1.0
2024-04-11,0.9461,0.9848,0.93,0.96,311979,0.9461,0.9848,0.93,0.96,311979,0.0,1.0
2024-04-12,0.8973,0.95,0.8789,0.9428,291780,0.8973,0.95,0.8789,0.9428,291780,0.0,1.0
2024-04-15,0.8298,0.9484,0.8202,0.91,477406,0.8298,0.9484,0.8202,0.91,477406,0.0,1.0
2024-04-16,0.8021,0.8795,0.781,0.84,583856,0.8021,0.8795,0.781,0.84,583856,0.0,1.0
2024-04-17,0.7796,0.83,0.761,0.8189,688142,0.7796,0.83,0.761,0.8189,688142,0.0,1.0
2024-04-18,0.7798,0.8116,0.762,0.7796,625177,0.7798,0.8116,0.762,0.7796,625177,0.0,1.0
2024-04-19,0.8502,0.8649,0.78314,0.8,426550,0.8502,0.8649,0.78314,0.8,426550,0.0,1.0
2024-04-22,0.8486,0.86,0.8163,0.86,356743,0.8486,0.86,0.8163,0.86,356743,0.0,1.0
2024-04-23,0.8365,0.8595,0.8206,0.8415,458379,0.8365,0.8595,0.8206,0.8415,458379,0.0,1.0
2024-04-24,0.8079,0.8365,0.8047,0.8365,254726,0.8079,0.8365,0.8047,0.8365,254726,0.0,1.0
2024-04-25,0.7888,0.81,0.75854,0.788,630465,0.7888,0.81,0.75854,0.788,630465,0.0,1.0
2024-04-26,0.791,0.816616,0.79,0.8,189146,0.791,0.816616,0.79,0.8,189146,0.0,1.0
2024-04-29,0.7795,0.812034,0.7754,0.791,447406,0.7795,0.812034,0.7754,0.791,447406,0.0,1.0
2024-04-30,0.7778,0.8001,0.75,0.7718,1215719,0.7778,0.8001,0.75,0.7718,1215719,0.0,1.0
2024-05-01,0.8019,0.8244,0.7625,0.7633,940345,0.8019,0.8244,0.7625,0.7633,940345,0.0,1.0
2024-05-02,0.9036,0.9155,0.8,0.82,575247,0.9036,0.9155,0.8,0.82,575247,0.0,1.0
2024-05-03,1.01,1.03,0.8677,0.9,1083248,1.01,1.03,0.8677,0.9,1083248,0.0,1.0
2024-05-06,1.01,1.03,0.98,1.01,483433,1.01,1.03,0.98,1.01,483433,0.0,1.0
2024-05-07,0.9672,1.01,0.96,0.99,375848,0.9672,1.01,0.96,0.99,375848,0.0,1.0
2024-05-08,0.97,0.9862,0.89,0.97,558247,0.97,0.9862,0.89,0.97,558247,0.0,1.0
2024-05-09,0.9218,0.9697,0.91,0.96,350002,0.9218,0.9697,0.91,0.96,350002,0.0,1.0
2024-05-10,0.9672,1.03,0.901,0.9218,426132,0.9672,1.03,0.901,0.9218,426132,0.0,1.0
2024-05-13,1.03,1.0772,0.96,0.96,918718,1.03,1.0772,0.96,0.96,918718,0.0,1.0
2024-05-14,1.22,1.25,1.09,1.1,2757931,1.22,1.25,1.09,1.1,2757931,0.0,1.0
2024-05-15,1.13,1.29,1.11,1.22,815911,1.13,1.29,1.11,1.22,815911,0.0,1.0
2024-05-16,1.245,1.26,1.108,1.16,735674,1.245,1.26,1.108,1.16,735674,0.0,1.0
2024-05-17,1.31,1.39,1.23,1.25,1314822,1.31,1.39,1.23,1.25,1314822,0.0,1.0
2024-05-20,1.45,1.54,1.3,1.32,1741710,1.45,1.54,1.3,1.32,1741710,0.0,1.0
2024-05-21,1.41,1.5,1.385,1.41,494718,1.41,1.5,1.385,1.41,494718,0.0,1.0
2024-05-22,1.43,1.48,1.37,1.39,283007,1.43,1.48,1.37,1.39,283007,0.0,1.0
2024-05-23,1.275,1.38,1.26,1.37,661354,1.275,1.38,1.26,1.37,661354,0.0,1.0
2024-05-24,1.305,1.37,1.29,1.3,233875,1.305,1.37,1.29,1.3,233875,0.0,1.0
2024-05-28,1.38,1.41,1.25,1.28,805794,1.38,1.41,1.25,1.28,805794,0.0,1.0
2024-05-29,1.26,1.365,1.25,1.35,379684,1.26,1.365,1.25,1.35,379684,0.0,1.0
2024-05-30,1.22,1.29,1.2,1.28,511631,1.22,1.29,1.2,1.28,511631,0.0,1.0
2024-05-31,1.2,1.26,1.165,1.26,653939,1.2,1.26,1.165,1.26,653939,0.0,1.0
2024-06-03,1.24,1.32,1.22,1.25,405091,1.24,1.32,1.22,1.25,405091,0.0,1.0
2024-06-04,1.2,1.25,1.15,1.23,453256,1.2,1.25,1.15,1.23,453256,0.0,1.0
2024-06-05,1.21,1.23,1.17,1.2,314167,1.21,1.23,1.17,1.2,314167,0.0,1.0
2024-06-06,1.19,1.225,1.17,1.19,413619,1.19,1.225,1.17,1.19,413619,0.0,1.0
2024-06-07,1.22,1.24,1.17,1.2,262803,1.22,1.24,1.17,1.2,262803,0.0,1.0
2024-06-10,1.4,1.48,1.205,1.22,885996,1.4,1.48,1.205,1.22,885996,0.0,1.0
2024-06-11,1.43,1.54,1.35,1.41,959345,1.43,1.54,1.35,1.41,959345,0.0,1.0
2024-06-12,1.36,1.505,1.33,1.46,417587,1.36,1.505,1.33,1.46,417587,0.0,1.0
2024-06-13,1.49,1.53,1.3,1.38,794230,1.49,1.53,1.3,1.38,794230,0.0,1.0
2024-06-14,1.45,1.51,1.4,1.48,297223,1.45,1.51,1.4,1.48,297223,0.0,1.0
2024-06-17,1.435,1.445,1.355,1.43,245238,1.435,1.445,1.355,1.43,245238,0.0,1.0
2024-06-18,1.56,1.64,1.38,1.42,1093039,1.56,1.64,1.38,1.42,1093039,0.0,1.0
2024-06-20,1.43,1.74,1.41,1.58,916153,1.43,1.74,1.41,1.58,916153,0.0,1.0
2024-06-21,1.48,1.5,1.4,1.42,650554,1.48,1.5,1.4,1.42,650554,0.0,1.0
2024-06-24,1.6,1.65,1.5,1.51,602874,1.6,1.65,1.5,1.51,602874,0.0,1.0
2024-06-25,1.57,1.63,1.51,1.63,795760,1.57,1.63,1.51,1.63,795760,0.0,1.0
2024-06-26,1.5,1.695,1.5,1.59,729995,1.5,1.695,1.5,1.59,729995,0.0,1.0
2024-06-27,1.5,1.56,1.38,1.5,758743,1.5,1.56,1.38,1.5,758743,0.0,1.0
2024-06-28,1.44,1.55,1.31,1.52,6204962,1.44,1.55,1.31,1.52,6204962,0.0,1.0
2024-07-01,1.42,1.485,1.35,1.42,464973,1.42,1.485,1.35,1.42,464973,0.0,1.0
2024-07-02,1.35,1.43,1.335,1.43,583035,1.35,1.43,1.335,1.43,583035,0.0,1.0
2024-07-03,1.37,1.4,1.32,1.35,132238,1.37,1.4,1.32,1.35,132238,0.0,1.0
2024-07-05,1.34,1.37,1.3,1.36,378216,1.34,1.37,1.3,1.36,378216,0.0,1.0
2024-07-08,1.35,1.39,1.315,1.34,426338,1.35,1.39,1.315,1.34,426338,0.0,1.0
2024-07-09,1.32,1.38,1.255,1.37,403304,1.32,1.38,1.255,1.37,403304,0.0,1.0
2024-07-10,1.24,1.345,1.215,1.34,596172,1.24,1.345,1.215,1.34,596172,0.0,1.0
2024-07-11,1.42,1.42,1.24,1.24,534940,1.42,1.42,1.24,1.24,534940,0.0,1.0
2024-07-12,1.38,1.43,1.33,1.41,396861,1.38,1.43,1.33,1.41,396861,0.0,1.0
2024-07-15,1.3,1.39,1.3,1.39,467637,1.3,1.39,1.3,1.39,467637,0.0,1.0
2024-07-16,1.43,1.44,1.31,1.31,614095,1.43,1.44,1.31,1.31,614095,0.0,1.0
2024-07-17,1.3,1.47,1.3,1.4,522035,1.3,1.47,1.3,1.4,522035,0.0,1.0
2024-07-18,1.23,1.33,1.21,1.3,350946,1.23,1.33,1.21,1.3,350946,0.0,1.0
2024-07-19,1.255,1.27,1.212,1.23,164162,1.255,1.27,1.212,1.23,164162,0.0,1.0
2024-07-22,1.3,1.31,1.175,1.29,422337,1.3,1.31,1.175,1.29,422337,0.0,1.0
2024-07-23,1.3,1.31,1.26,1.29,151463,1.3,1.31,1.26,1.29,151463,0.0,1.0
2024-07-24,1.23,1.295,1.185,1.28,380241,1.23,1.295,1.185,1.28,380241,0.0,1.0
2024-07-25,1.19,1.24,1.14,1.2,448907,1.19,1.24,1.14,1.2,448907,0.0,1.0
2024-07-26,1.285,1.29,1.2105,1.23,551584,1.285,1.29,1.2105,1.23,551584,0.0,1.0
2024-07-29,1.29,1.36,1.26,1.28,266632,1.29,1.36,1.26,1.28,266632,0.0,1.0
2024-07-30,1.24,1.2909,1.23,1.29,124178,1.24,1.2909,1.23,1.29,124178,0.0,1.0
2024-07-31,1.21,1.26,1.2,1.24,218542,1.21,1.26,1.2,1.24,218542,0.0,1.0
2024-08-01,1.23,1.24,1.15,1.21,330856,1.23,1.24,1.15,1.21,330856,0.0,1.0
2024-08-02,1.11,1.18,1.1,1.18,572798,1.11,1.18,1.1,1.18,572798,0.0,1.0
2024-08-05,1.09,1.14,1.0,1.0,606752,1.09,1.14,1.0,1.0,606752,0.0,1.0
2024-08-06,1.14,1.2,1.055,1.12,575532,1.14,1.2,1.055,1.12,575532,0.0,1.0
2024-08-07,1.09,1.19,1.06,1.18,375106,1.09,1.19,1.06,1.18,375106,0.0,1.0
2024-08-08,1.14,1.17,1.09,1.12,488484,1.14,1.17,1.09,1.12,488484,0.0,1.0
2024-08-09,1.11,1.1696,1.07,1.16,565637,1.11,1.1696,1.07,1.16,565637,0.0,1.0
2024-08-12,1.06,1.135,1.055,1.12,220129,1.06,1.135,1.055,1.12,220129,0.0,1.0
2024-08-13,1.08,1.08,1.06,1.07,156889,1.08,1.08,1.06,1.07,156889,0.0,1.0
2024-08-14,1.07,1.09,1.06,1.09,137856,1.07,1.09,1.06,1.09,137856,0.0,1.0
2024-08-15,1.07,1.11,1.06,1.07,172767,1.07,1.11,1.06,1.07,172767,0.0,1.0
2024-08-16,1.07,1.08,1.06,1.06,148775,1.07,1.08,1.06,1.06,148775,0.0,1.0
2024-08-19,1.16,1.2,1.0525,1.06,407296,1.16,1.2,1.0525,1.06,407296,0.0,1.0
2024-08-20,1.22,1.22,1.13,1.15,286920,1.22,1.22,1.13,1.15,286920,0.0,1.0
2024-08-21,1.28,1.3,1.23,1.23,237904,1.28,1.3,1.23,1.23,237904,0.0,1.0
2024-08-22,1.21,1.27,1.2,1.27,155791,1.21,1.27,1.2,1.27,155791,0.0,1.0
2024-08-23,1.23,1.27,1.2,1.23,224577,1.23,1.27,1.2,1.23,224577,0.0,1.0
2024-08-26,1.17,1.24,1.17,1.22,130705,1.17,1.24,1.17,1.22,130705,0.0,1.0
2024-08-27,1.12,1.18,1.11,1.18,203744,1.12,1.18,1.11,1.18,203744,0.0,1.0
2024-08-28,1.11,1.12,1.07,1.12,204836,1.11,1.12,1.07,1.12,204836,0.0,1.0
2024-08-29,1.12,1.14,1.09,1.1,168952,1.12,1.14,1.09,1.1,168952,0.0,1.0
2024-08-30,1.13,1.14,1.08,1.13,296380,1.13,1.14,1.08,1.13,296380,0.0,1.0
2024-09-03,1.11,1.15,1.1,1.14,142737,1.11,1.15,1.1,1.14,142737,0.0,1.0
2024-09-04,1.04,1.17,1.035,1.17,566230,1.04,1.17,1.035,1.17,566230,0.0,1.0
2024-09-05,1.02,1.0738,1.01,1.06,650460,1.02,1.0738,1.01,1.06,650460,0.0,1.0
2024-09-06,1.06,1.11,1.01,1.03,331546,1.06,1.11,1.01,1.03,331546,0.0,1.0
2024-09-09,1.02,1.06,1.01,1.06,165492,1.02,1.06,1.01,1.06,165492,0.0,1.0
2024-09-10,1.0,1.03,0.97,1.03,205899,1.0,1.03,0.97,1.03,205899,0.0,1.0
2024-09-11,1.04,1.04,0.99,0.9931,158744,1.04,1.04,0.99,0.9931,158744,0.0,1.0
2024-09-12,1.02,1.0349,0.9941,1.03,146824,1.02,1.0349,0.9941,1.03,146824,0.0,1.0
2024-09-13,1.07,1.08,1.02,1.02,137404,1.07,1.08,1.02,1.02,137404,0.0,1.0
2024-09-16,1.03,1.09,1.014,1.09,248865,1.03,1.09,1.014,1.09,248865,0.0,1.0
2024-09-17,1.04,1.09,1.02,1.05,363527,1.04,1.09,1.02,1.05,363527,0.0,1.0
2024-09-18,1.06,1.11,1.03,1.05,255662,1.06,1.11,1.03,1.05,255662,0.0,1.0
2024-09-19,1.075,1.1,1.06,1.08,160028,1.075,1.1,1.06,1.08,160028,0.0,1.0
2024-09-20,1.03,1.09,1.0,1.09,189317,1.03,1.09,1.0,1.09,189317,0.0,1.0
2024-09-23,1.01,1.06,0.9802,1.06,425949,1.01,1.06,0.9802,1.06,425949,0.0,1.0
2024-09-24,1.1,1.1,0.995,1.03,398114,1.1,1.1,0.995,1.03,398114,0.0,1.0
2024-09-25,1.04,1.09,1.02,1.08,335097,1.04,1.09,1.02,1.08,335097,0.0,1.0
2024-09-26,1.12,1.12,1.04,1.04,368099,1.12,1.12,1.04,1.04,368099,0.0,1.0
2024-09-27,1.24,1.26,1.12,1.12,541963,1.24,1.26,1.12,1.12,541963,0.0,1.0
2024-09-30,1.17,1.28,1.14,1.24,500409,1.17,1.28,1.14,1.24,500409,0.0,1.0
2024-10-01,1.27,1.28,1.1501,1.18,397238,1.27,1.28,1.1501,1.18,397238,0.0,1.0
2024-10-02,1.27,1.28,1.19,1.26,197900,1.27,1.28,1.19,1.26,197900,0.0,1.0
2024-10-03,1.27,1.31,1.25,1.27,189775,1.27,1.31,1.25,1.27,189775,0.0,1.0
2024-10-04,1.26,1.31,1.23,1.24,386705,1.26,1.31,1.23,1.24,386705,0.0,1.0
2024-10-07,1.29,1.32,1.245,1.26,350540,1.29,1.32,1.245,1.26,350540,0.0,1.0
2024-10-08,1.27,1.31,1.22,1.28,213599,1.27,1.31,1.22,1.28,213599,0.0,1.0
2024-10-09,1.19,1.285,1.15,1.26,234558,1.19,1.285,1.15,1.26,234558,0.0,1.0
2024-10-10,1.17,1.19,1.12,1.19,237586,1.17,1.19,1.12,1.19,237586,0.0,1.0
2024-10-11,1.19,1.21,1.14,1.16,226503,1.19,1.21,1.14,1.16,226503,0.0,1.0
2024-10-14,1.17,1.19,1.13,1.18,128128,1.17,1.19,1.13,1.18,128128,0.0,1.0
2024-10-15,1.2,1.23,1.16,1.17,165948,1.2,1.23,1.16,1.17,165948,0.0,1.0
2024-10-16,1.21,1.255,1.19,1.21,242779,1.21,1.255,1.19,1.21,242779,0.0,1.0
2024-10-17,1.2,1.22,1.18,1.19,105899,1.2,1.22,1.18,1.19,105899,0.0,1.0
2024-10-18,1.15,1.2,1.15,1.19,121821,1.15,1.2,1.15,1.19,121821,0.0,1.0
2024-10-21,1.16,1.1602,1.1401,1.15,96422,1.16,1.1602,1.1401,1.15,96422,0.0,1.0
2024-10-22,1.15,1.16,1.13,1.13,101581,1.15,1.16,1.13,1.13,101581,0.0,1.0
2024-10-23,1.13,1.175,1.12,1.16,141056,1.13,1.175,1.12,1.16,141056,0.0,1.0
2024-10-24,1.12,1.15,1.11,1.12,366556,1.12,1.15,1.11,1.12,366556,0.0,1.0
2024-10-25,1.13,1.1398,1.1,1.12,116720,1.13,1.1398,1.1,1.12,116720,0.0,1.0
2024-10-28,1.11,1.16,1.1,1.14,247093,1.11,1.16,1.1,1.14,247093,0.0,1.0
2024-10-29,1.17,1.19,1.095,1.12,471015,1.17,1.19,1.095,1.12,471015,0.0,1.0
2024-10-30,1.27,1.279,1.137,1.15,322816,1.27,1.279,1.137,1.15,322816,0.0,1.0
2024-10-31,1.27,1.29,1.22,1.24,337891,1.27,1.29,1.22,1.24,337891,0.0,1.0
2024-11-01,1.28,1.32,1.21,1.27,659204,1.28,1.32,1.21,1.27,659204,0.0,1.0
2024-11-04,1.315,1.37,1.28,1.29,889958,1.315,1.37,1.28,1.29,889958,0.0,1.0
2024-11-05,1.39,1.4,1.3,1.3,395404,1.39,1.4,1.3,1.3,395404,0.0,1.0
2024-11-06,1.3,1.4263,1.275,1.39,485714,1.3,1.4263,1.275,1.39,485714,0.0,1.0
2024-11-07,1.27,1.33,1.24,1.3,301724,1.27,1.33,1.24,1.3,301724,0.0,1.0
2024-11-08,1.16,1.28,1.0006,1.28,1267713,1.16,1.28,1.0006,1.28,1267713,0.0,1.0
2024-11-11,1.26,1.27,1.167,1.19,485786,1.26,1.27,1.167,1.19,485786,0.0,1.0
2024-11-12,1.21,1.26,1.15,1.23,386240,1.21,1.26,1.15,1.23,386240,0.0,1.0
2024-11-13,1.28,1.33,1.17,1.17,486503,1.28,1.33,1.17,1.17,486503,0.0,1.0
2024-11-14,1.31,1.32,1.26,1.3,285378,1.31,1.32,1.26,1.3,285378,0.0,1.0
2024-11-15,1.3,1.3566,1.25,1.33,395517,1.3,1.3566,1.25,1.33,395517,0.0,1.0
2024-11-18,1.3,1.32,1.2605,1.27,239322,1.3,1.32,1.2605,1.27,239322,0.0,1.0
2024-11-19,1.19,1.3,1.185,1.28,202047,1.19,1.3,1.185,1.28,202047,0.0,1.0
2024-11-20,1.2,1.2551,1.15,1.22,240844,1.2,1.2551,1.15,1.22,240844,0.0,1.0
2024-11-21,1.15,1.193,1.02,1.18,469477,1.15,1.193,1.02,1.18,469477,0.0,1.0
2024-11-22,1.17,1.17,1.1,1.16,218251,1.17,1.17,1.1,1.16,218251,0.0,1.0
2024-11-25,1.29,1.33,1.1,1.18,659410,1.29,1.33,1.1,1.18,659410,0.0,1.0
2024-11-26,1.42,1.42,1.23,1.28,773363,1.42,1.42,1.23,1.28,773363,0.0,1.0
2024-11-27,1.49,1.55,1.37,1.4,1074082,1.49,1.55,1.37,1.4,1074082,0.0,1.0
2024-11-29,1.46,1.51,1.45,1.49,262992,1.46,1.51,1.45,1.49,262992,0.0,1.0
2024-12-02,2.35,2.61,1.582,1.59,29600448,2.35,2.61,1.582,1.59,29600448,0.0,1.0
2024-12-03,2.11,2.3,2.02,2.3,2083382,2.11,2.3,2.02,2.3,2083382,0.0,1.0
2024-12-04,1.98,2.1,1.93,2.07,1399828,1.98,2.1,1.93,2.07,1399828,0.0,1.0
2024-12-05,1.94,2.02,1.91,1.97,1936037,1.94,2.02,1.91,1.97,1936037,0.0,1.0
2024-12-06,1.97,2.005,1.91,1.96,614450,1.97,2.005,1.91,1.96,614450,0.0,1.0
2024-12-09,2.11,2.22,1.96,1.96,906292,2.11,2.22,1.96,1.96,906292,0.0,1.0
2024-12-10,2.03,2.15,1.99,2.1,687848,2.03,2.15,1.99,2.1,687848,0.0,1.0
2024-12-11,1.93,2.12,1.93,2.05,581596,1.93,2.12,1.93,2.05,581596,0.0,1.0
2024-12-12,1.88,2.05,1.83,2.0,685402,1.88,2.05,1.83,2.0,685402,0.0,1.0
2024-12-13,1.99,2.06,1.85,1.9,703548,1.99,2.06,1.85,1.9,703548,0.0,1.0
2024-12-16,1.87,2.04,1.83,2.01,597824,1.87,2.04,1.83,2.01,597824,0.0,1.0
2024-12-17,1.85,1.97,1.8108,1.97,432475,1.85,1.97,1.8108,1.97,432475,0.0,1.0
2024-12-18,1.82,2.01,1.77,1.84,657095,1.82,2.01,1.77,1.84,657095,0.0,1.0
2024-12-19,1.77,1.85,1.64,1.8,681009,1.77,1.85,1.64,1.8,681009,0.0,1.0
2024-12-20,1.85,1.85,1.73,1.78,833841,1.85,1.85,1.73,1.78,833841,0.0,1.0
2024-12-23,1.71,1.87,1.695,1.85,346190,1.71,1.87,1.695,1.85,346190,0.0,1.0
2024-12-24,1.81,1.855,1.6915,1.71,316173,1.81,1.855,1.6915,1.71,316173,0.0,1.0
2024-12-26,1.83,1.9,1.8,1.82,247791,1.83,1.9,1.8,1.82,247791,0.0,1.0
2024-12-27,1.89,1.9162,1.785,1.85,321397,1.89,1.9162,1.785,1.85,321397,0.0,1.0
2024-12-30,1.77,1.86,1.73,1.86,478388,1.77,1.86,1.73,1.86,478388,0.0,1.0
2024-12-31,1.67,1.86,1.64,1.78,610754,1.67,1.86,1.64,1.78,610754,0.0,1.0
2025-01-02,1.76,1.86,1.64,1.64,444894,1.76,1.86,1.64,1.64,444894,0.0,1.0
2025-01-03,1.88,1.97,1.73,1.75,1287266,1.88,1.97,1.73,1.75,1287266,0.0,1.0
2025-01-06,1.88,1.94,1.815,1.89,385933,1.88,1.94,1.815,1.89,385933,0.0,1.0
2025-01-07,1.89,1.95,1.84,1.92,388497,1.89,1.95,1.84,1.92,388497,0.0,1.0
2025-01-08,2.005,2.029,1.77,1.89,794733,2.005,2.029,1.77,1.89,794733,0.0,1.0
2025-01-10,1.89,2.03,1.865,2.02,441787,1.89,2.03,1.865,2.02,441787,0.0,1.0
2025-01-13,1.67,1.9,1.61,1.9,911680,1.67,1.9,1.61,1.9,911680,0.0,1.0
2025-01-14,1.65,1.75,1.63,1.7,396105,1.65,1.75,1.63,1.7,396105,0.0,1.0
2025-01-15,1.69,1.75,1.67,1.71,290937,1.69,1.75,1.67,1.71,290937,0.0,1.0
2025-01-16,1.74,1.74,1.68,1.74,269357,1.74,1.74,1.68,1.74,269357,0.0,1.0
2025-01-17,1.77,1.825,1.73,1.77,338663,1.77,1.825,1.73,1.77,338663,0.0,1.0
2025-01-21,1.76,1.845,1.725,1.77,333035,1.76,1.845,1.725,1.77,333035,0.0,1.0
2025-01-22,1.71,1.78,1.7,1.76,209117,1.71,1.78,1.7,1.76,209117,0.0,1.0
2025-01-23,1.78,1.79,1.66,1.72,219084,1.78,1.79,1.66,1.72,219084,0.0,1.0
2025-01-24,1.73,1.818,1.725,1.78,232770,1.73,1.818,1.725,1.78,232770,0.0,1.0
2025-01-27,1.69,1.74,1.665,1.7,171072,1.69,1.74,1.665,1.7,171072,0.0,1.0
2025-01-28,1.7,1.7,1.65,1.69,129537,1.7,1.7,1.65,1.69,129537,0.0,1.0
2025-01-29,1.67,1.69,1.63,1.69,128256,1.67,1.69,1.63,1.69,128256,0.0,1.0
2025-01-30,1.68,1.72,1.66,1.68,118935,1.68,1.72,1.66,1.68,118935,0.0,1.0
2025-01-31,1.67,1.7,1.635,1.69,179979,1.67,1.7,1.635,1.69,179979,0.0,1.0
2025-02-03,1.59,1.62,1.52,1.62,307163,1.59,1.62,1.52,1.62,307163,0.0,1.0
2025-02-04,1.8,1.8,1.59,1.61,396483,1.8,1.8,1.59,1.61,396483,0.0,1.0
2025-02-05,1.84,1.84,1.76,1.78,302443,1.84,1.84,1.76,1.78,302443,0.0,1.0
2025-02-06,1.79,1.87,1.745,1.82,219668,1.79,1.87,1.745,1.82,219668,0.0,1.0
2025-02-07,1.75,1.82,1.7347,1.8,177684,1.75,1.82,1.7347,1.8,177684,0.0,1.0
2025-02-10,1.74,1.8,1.73,1.77,279509,1.74,1.8,1.73,1.77,279509,0.0,1.0
2025-02-11,1.67,1.74,1.6605,1.71,270802,1.67,1.74,1.6605,1.71,270802,0.0,1.0
2025-02-12,1.62,1.67,1.6,1.67,267508,1.62,1.67,1.6,1.67,267508,0.0,1.0
2025-02-13,1.73,1.76,1.6221,1.63,262008,1.73,1.76,1.6221,1.63,262008,0.0,1.0
2025-02-14,1.73,1.765,1.66,1.75,172719,1.73,1.765,1.66,1.75,172719,0.0,1.0
2025-02-18,1.75,1.8,1.7105,1.73,270588,1.75,1.8,1.7105,1.73,270588,0.0,1.0
2025-02-19,1.68,1.77,1.68,1.75,189716,1.68,1.77,1.68,1.75,189716,0.0,1.0
2025-02-20,1.63,1.71,1.58,1.69,251862,1.63,1.71,1.58,1.69,251862,0.0,1.0
2025-02-21,1.54,1.671,1.53,1.64,234209,1.54,1.671,1.53,1.64,234209,0.0,1.0
2025-02-24,1.53,1.57,1.505,1.54,191790,1.53,1.57,1.505,1.54,191790,0.0,1.0
2025-02-25,1.42,1.56,1.22,1.54,1189511,1.42,1.56,1.22,1.54,1189511,0.0,1.0
2025-02-26,1.48,1.6,1.43,1.43,391914,1.48,1.6,1.43,1.43,391914,0.0,1.0
2025-02-27,1.5,1.53,1.41,1.49,239049,1.5,1.53,1.41,1.49,239049,0.0,1.0
2025-02-28,1.52,1.57,1.48,1.48,187249,1.52,1.57,1.48,1.48,187249,0.0,1.0
2025-03-03,1.37,1.55,1.37,1.55,237903,1.37,1.55,1.37,1.55,237903,0.0,1.0
2025-03-04,1.35,1.3996,1.3,1.36,489486,1.35,1.3996,1.3,1.36,489486,0.0,1.0
2025-03-05,1.4,1.43,1.35,1.37,180643,1.4,1.43,1.35,1.37,180643,0.0,1.0
2025-03-06,1.38,1.43,1.36,1.37,119765,1.38,1.43,1.36,1.37,119765,0.0,1.0
2025-03-07,1.38,1.41,1.35,1.37,162550,1.38,1.41,1.35,1.37,162550,0.0,1.0
2025-03-10,1.26,1.41,1.25,1.37,310065,1.26,1.41,1.25,1.37,310065,0.0,1.0
2025-03-11,1.28,1.36,1.22,1.25,460476,1.28,1.36,1.22,1.25,460476,0.0,1.0
2025-03-12,1.27,1.32,1.23,1.29,602077,1.27,1.32,1.23,1.29,602077,0.0,1.0
2025-03-13,1.64,1.74,1.3,1.3,3528842,1.64,1.74,1.3,1.3,3528842,0.0,1.0
2025-03-14,1.54,1.72,1.495,1.64,977596,1.54,1.72,1.495,1.64,977596,0.0,1.0
2025-03-17,1.43,1.6192,1.33,1.5399,849598,1.43,1.6192,1.33,1.5399,849598,0.0,1.0
2025-03-18,1.31,1.405,1.28,1.382,536333,1.31,1.405,1.28,1.382,536333,0.0,1.0
2025-03-19,1.36,1.4,1.31,1.33,376796,1.36,1.4,1.31,1.33,376796,0.0,1.0
2025-03-20,1.28,1.36,1.275,1.36,267660,1.28,1.36,1.275,1.36,267660,0.0,1.0
2025-03-21,1.27,1.35,1.24,1.28,468068,1.27,1.35,1.24,1.28,468068,0.0,1.0
2025-03-24,1.26,1.3185,1.24,1.28,321716,1.26,1.3185,1.24,1.28,321716,0.0,1.0
2025-03-25,1.21,1.29,1.2,1.27,298552,1.21,1.29,1.2,1.27,298552,0.0,1.0
2025-03-26,1.18,1.25,1.17,1.21,259916,1.18,1.25,1.17,1.21,259916,0.0,1.0
2025-03-27,1.16,1.22,1.12,1.18,292529,1.16,1.22,1.12,1.18,292529,0.0,1.0
2025-03-28,1.12,1.19,1.11,1.18,167472,1.12,1.19,1.11,1.18,167472,0.0,1.0
2025-03-31,1.15,1.18,1.06,1.1,247106,1.15,1.18,1.06,1.1,247106,0.0,1.0
2025-04-01,1.22,1.25,1.12,1.2,367213,1.22,1.25,1.12,1.2,367213,0.0,1.0
2025-04-02,1.26,1.28,1.21,1.21,259772,1.26,1.28,1.21,1.21,259772,0.0,1.0
2025-04-03,1.07,1.22,1.07,1.21,492750,1.07,1.22,1.07,1.21,492750,0.0,1.0
2025-04-04,1.02,1.09,0.94,1.04,553023,1.02,1.09,0.94,1.04,553023,0.0,1.0
2025-04-07,1.0,1.06,0.9192,0.97,251735,1.0,1.06,0.9192,0.97,251735,0.0,1.0
2025-04-08,0.9299,1.09,0.92,1.04,367805,0.9299,1.09,0.92,1.04,367805,0.0,1.0
2025-04-09,1.06,1.11,0.8821,0.9309,406639,1.06,1.11,0.8821,0.9309,406639,0.0,1.0
2025-04-10,0.9832,1.025,0.95,1.02,175630,0.9832,1.025,0.95,1.02,175630,0.0,1.0
2025-04-11,0.9733,1.015,0.962,0.977,273305,0.9733,1.015,0.962,0.977,273305,0.0,1.0
2025-04-14,0.9503,0.9999,0.9305,0.97,203045,0.9503,0.9999,0.9305,0.97,203045,0.0,1.0
2025-04-15,0.965,1.00155,0.94,0.94,121197,0.965,1.00155,0.94,0.94,121197,0.0,1.0
2025-04-16,0.92,0.99,0.92,0.952,137742,0.92,0.99,0.92,0.952,137742,0.0,1.0
2025-04-17,0.9258,0.9455,0.91,0.91,210758,0.9258,0.9455,0.91,0.91,210758,0.0,1.0
2025-04-21,0.91,0.92,0.882,0.91,148482,0.91,0.92,0.882,0.91,148482,0.0,1.0
2025-04-22,0.8962,0.9247,0.857,0.889,420967,0.8962,0.9247,0.857,0.889,420967,0.0,1.0
2025-04-23,0.926,0.9626,0.9101,0.9299,206003,0.926,0.9626,0.9101,0.9299,206003,0.0,1.0
2025-04-24,0.9067,0.947,0.89,0.93,323532,0.9067,0.947,0.89,0.93,323532,0.0,1.0
2025-04-25,0.9049,0.9315,0.88,0.91,214828,0.9049,0.9315,0.88,0.91,214828,0.0,1.0
2025-04-28,0.9599,0.9999,0.9,0.9,160088,0.9599,0.9999,0.9,0.9,160088,0.0,1.0
2025-04-29,1.01,1.02,0.9537,0.9537,127925,1.01,1.02,0.9537,0.9537,127925,0.0,1.0
2025-04-30,1.01,1.01,0.921,1.0,186739,1.01,1.01,0.921,1.0,186739,0.0,1.0
2025-05-01,1.06,1.125,0.9761,1.01,371813,1.06,1.125,0.9761,1.01,371813,0.0,1.0
2025-05-02,1.09,1.15,1.07,1.09,442465,1.09,1.15,1.07,1.09,442465,0.0,1.0
2025-05-05,1.18,1.2,1.05,1.09,332620,1.18,1.2,1.05,1.09,332620,0.0,1.0
2025-05-06,1.16,1.18,1.1201,1.15,142489,1.16,1.18,1.1201,1.15,142489,0.0,1.0
2025-05-07,1.25,1.3,1.1546,1.18,424900,1.25,1.3,1.1546,1.18,424900,0.0,1.0
2025-05-08,1.25,1.27,1.21,1.26,189387,1.25,1.27,1.21,1.26,189387,0.0,1.0
2025-05-09,1.31,1.325,1.2105,1.25,296733,1.31,1.325,1.2105,1.25,296733,0.0,1.0
2025-05-12,1.31,1.38,1.27,1.34,314311,1.31,1.38,1.27,1.34,314311,0.0,1.0
2025-05-13,1.29,1.36,1.22,1.3,280727,1.29,1.36,1.22,1.3,280727,0.0,1.0
2025-05-14,1.26,1.31,1.225,1.3,357319,1.26,1.31,1.225,1.3,357319,0.0,1.0
2025-05-15,1.46,1.5699,1.24,1.24,1805007,1.46,1.5699,1.24,1.24,1805007,0.0,1.0
2025-05-16,1.59,1.63,1.41,1.48,1262674,1.59,1.63,1.41,1.48,1262674,0.0,1.0
2025-05-19,1.65,1.67,1.52,1.52,773353,1.65,1.67,1.52,1.52,773353,0.0,1.0
2025-05-20,1.69,1.73,1.62,1.65,484362,1.69,1.73,1.62,1.65,484362,0.0,1.0
2025-05-21,1.5,1.68,1.4703,1.67,308909,1.5,1.68,1.4703,1.67,308909,0.0,1.0
2025-05-22,1.55,1.5687,1.46,1.52,278867,1.55,1.5687,1.46,1.52,278867,0.0,1.0
2025-05-23,1.49,1.52,1.47,1.52,160274,1.49,1.52,1.47,1.52,160274,0.0,1.0
2025-05-27,1.6,1.6291,1.5,1.5,208626,1.6,1.6291,1.5,1.5,208626,0.0,1.0
2025-05-28,1.54,1.6124,1.5201,1.59,101028,1.54,1.6124,1.5201,1.59,101028,0.0,1.0
2025-05-29,1.49,1.58,1.48,1.58,93302,1.49,1.58,1.48,1.58,93302,0.0,1.0
2025-05-30,1.48,1.51,1.42,1.48,121601,1.48,1.51,1.42,1.48,121601,0.0,1.0
2025-06-02,1.5,1.52,1.4406,1.47,136347,1.5,1.52,1.4406,1.47,136347,0.0,1.0
2025-06-03,1.58,1.58,1.46,1.5,323195,1.58,1.58,1.46,1.5,323195,0.0,1.0
2025-06-04,1.53,1.6,1.5,1.56,95514,1.53,1.6,1.5,1.56,95514,0.0,1.0
2025-06-05,1.45,1.53,1.44,1.53,240790,1.45,1.53,1.44,1.53,240790,0.0,1.0
2025-06-06,1.46,1.5,1.455,1.49,27699,1.46,1.5,1.455,1.49,27699,0.0,1.0
2025-06-09,1.37,1.48,1.37,1.46,200939,1.37,1.48,1.37,1.46,200939,0.0,1.0
2025-06-10,1.41,1.44,1.37,1.37,122356,1.41,1.44,1.37,1.37,122356,0.0,1.0
2025-06-11,1.36,1.44,1.355,1.4,146216,1.36,1.44,1.355,1.4,146216,0.0,1.0
2025-06-12,1.38,1.41,1.3217,1.34,177455,1.38,1.41,1.3217,1.34,177455,0.0,1.0
2025-06-13,1.33,1.405,1.32,1.35,126274,1.33,1.405,1.32,1.35,126274,0.0,1.0
2025-06-16,1.36,1.41,1.33,1.33,150309,1.36,1.41,1.33,1.33,150309,0.0,1.0
2025-06-17,1.31,1.36,1.31,1.36,132390,1.31,1.36,1.31,1.36,132390,0.0,1.0
2025-06-18,1.36,1.405,1.3,1.3,129486,1.36,1.405,1.3,1.3,129486,0.0,1.0
2025-06-20,1.36,1.3975,1.3,1.39,428788,1.36,1.3975,1.3,1.39,428788,0.0,1.0
2025-06-23,1.3,1.37,1.27,1.33,211560,1.3,1.37,1.27,1.33,211560,0.0,1.0
2025-06-24,1.33,1.37,1.305,1.31,78880,1.33,1.37,1.305,1.31,78880,0.0,1.0
2025-06-25,1.31,1.33,1.295,1.33,52818,1.31,1.33,1.295,1.33,52818,0.0,1.0
2025-06-26,1.48,1.545,1.31,1.33,449587,1.48,1.545,1.31,1.33,449587,0.0,1.0
2025-06-27,1.5,1.52,1.38,1.46,331985,1.5,1.52,1.38,1.46,331985,0.0,1.0
2025-06-30,1.48,1.52,1.465,1.5057,89451,1.48,1.52,1.465,1.5057,89451,0.0,1.0
2025-07-01,1.58,1.7452,1.52,1.52,834011,1.58,1.7452,1.52,1.52,834011,0.0,1.0
2025-07-02,1.67,1.68,1.5779,1.6,128693,1.67,1.68,1.5779,1.6,128693,0.0,1.0
2025-07-03,1.63,1.6863,1.63,1.68,67894,1.63,1.6863,1.63,1.68,67894,0.0,1.0
2025-07-07,1.59,1.67,1.5534,1.59,120856,1.59,1.67,1.5534,1.59,120856,0.0,1.0
2025-07-08,1.73,1.8,1.5804,1.59,430244,1.73,1.8,1.5804,1.59,430244,0.0,1.0
2025-07-09,1.71,1.765,1.66,1.76,123736,1.71,1.765,1.66,1.76,123736,0.0,1.0
2025-07-10,1.74,1.7693,1.67,1.71,85229,1.74,1.7693,1.67,1.71,85229,0.0,1.0
2025-07-11,1.7,1.7538,1.7,1.71,279198,1.7,1.7538,1.7,1.71,279198,0.0,1.0
2025-07-14,1.66,1.7,1.63,1.69,45751,1.66,1.7,1.63,1.69,45751,0.0,1.0
2025-07-15,1.59,1.66,1.58,1.66,127848,1.59,1.66,1.58,1.66,127848,0.0,1.0
2025-07-16,1.58,1.62,1.535,1.62,100057,1.58,1.62,1.535,1.62,100057,0.0,1.0
2025-07-17,1.64,1.675,1.58,1.58,112444,1.64,1.675,1.58,1.58,112444,0.0,1.0
2025-07-18,1.59,1.66,1.58,1.66,59151,1.59,1.66,1.58,1.66,59151,0.0,1.0
2025-07-21,1.59,1.64,1.58,1.59,88962,1.59,1.64,1.58,1.59,88962,0.0,1.0
2025-07-22,1.78,1.83,1.6,1.62,532419,1.78,1.83,1.6,1.62,532419,0.0,1.0
2025-07-23,1.82,1.9,1.735,1.84,498404,1.82,1.9,1.735,1.84,498404,0.0,1.0
2025-07-24,1.77,1.81,1.76,1.8,110174,1.77,1.81,1.76,1.8,110174,0.0,1.0
2025-07-25,1.84,1.87,1.78,1.8,207787,1.84,1.87,1.78,1.8,207787,0.0,1.0
2025-07-28,1.85,1.89,1.81,1.85,185391,1.85,1.89,1.81,1.85,185391,0.0,1.0
2025-07-29,1.76,1.85,1.68,1.85,370429,1.76,1.85,1.68,1.85,370429,0.0,1.0
2025-07-30,1.7,1.84,1.6801,1.76,115388,1.7,1.84,1.6801,1.76,115388,0.0,1.0
2025-07-31,1.69,1.7299,1.63,1.7299,139362,1.69,1.7299,1.63,1.7299,139362,0.0,1.0
2025-08-01,1.59,1.66,1.536649,1.66,334674,1.59,1.66,1.536649,1.66,334674,0.0,1.0
2025-08-04,1.64,1.68,1.605,1.64,144577,1.64,1.68,1.605,1.64,144577,0.0,1.0
2025-08-05,1.63,1.6558,1.59,1.65,114489,1.63,1.6558,1.59,1.65,114489,0.0,1.0
2025-08-06,1.72,1.72,1.5907,1.63,166245,1.72,1.72,1.5907,1.63,166245,0.0,1.0
2025-08-07,1.71,1.72,1.64,1.7,83020,1.71,1.72,1.64,1.7,83020,0.0,1.0
2025-08-08,1.67,1.72,1.6323,1.72,187257,1.67,1.72,1.6323,1.72,187257,0.0,1.0
2025-08-11,1.72,1.77,1.6655,1.67,256623,1.72,1.77,1.6655,1.67,256623,0.0,1.0
2025-08-12,1.75,1.78,1.72,1.76,102879,1.75,1.78,1.72,1.76,102879,0.0,1.0
2025-08-13,1.81,1.9,1.76,1.76,822371,1.81,1.9,1.76,1.76,822371,0.0,1.0
2025-08-14,2.35,2.39,1.886,1.95,4449559,2.35,2.39,1.886,1.95,4449559,0.0,1.0
2025-08-15,3.1,3.22,2.39,2.45,6551412,3.1,3.22,2.39,2.45,6551412,0.0,1.0
2025-08-18,3.09,3.58,2.86,3.24,4576102,3.09,3.58,2.86,3.24,4576102,0.0,1.0
2025-08-19,3.16,3.29,2.95,3.035,1100849,3.16,3.29,2.95,3.035,1100849,0.0,1.0
2025-08-20,2.96,3.31,2.96,3.18,645391,2.96,3.31,2.96,3.18,645391,0.0,1.0
2025-08-21,2.82,3.035,2.81,2.96,816896,2.82,3.035,2.81,2.96,816896,0.0,1.0
2025-08-22,2.92,3.04,2.8,2.81,591061,2.92,3.04,2.8,2.81,591061,0.0,1.0
2025-08-25,2.89,2.98,2.86,2.91,336516,2.89,2.98,2.86,2.91,336516,0.0,1.0
2025-08-26,2.98,3.17,2.84,2.845,788266,2.98,3.17,2.84,2.845,788266,0.0,1.0
2025-08-27,3.06,3.2,2.975,3.01,738304,3.06,3.2,2.975,3.01,738304,0.0,1.0
2025-08-28,3.02,3.0912,2.91,3.06,499483,3.02,3.0912,2.91,3.06,499483,0.0,1.0
2025-08-29,3.06,3.075,2.9892,3.06,326678,3.06,3.075,2.9892,3.06,326678,0.0,1.0
2025-09-02,3.26,3.37,3.01,3.05,981955,3.26,3.37,3.01,3.05,981955,0.0,1.0
2025-09-03,3.25,3.3794,3.2205,3.28,782679,3.25,3.3794,3.2205,3.28,782679,0.0,1.0
2025-09-04,3.42,3.43,3.19,3.24,595483,3.42,3.43,3.19,3.24,595483,0.0,1.0
2025-09-05,3.07,3.44,3.07,3.38,600525,3.07,3.44,3.07,3.38,600525,0.0,1.0
2025-09-08,2.98,3.1325,2.95,3.08,561553,2.98,3.1325,2.95,3.08,561553,0.0,1.0
2025-09-09,2.96,3.015,2.93,2.93,380981,2.96,3.015,2.93,2.93,380981,0.0,1.0
2025-09-10,2.95,3.01,2.9,2.9,383807,2.95,3.01,2.9,2.9,383807,0.0,1.0
2025-09-11,3.1,3.1,2.95,2.95,573426,3.1,3.1,2.95,2.95,573426,0.0,1.0
2025-09-12,3.12,3.12,2.99,3.06,316385,3.12,3.12,2.99,3.06,316385,0.0,1.0
2025-09-15,3.02,3.158,2.99,3.15,309950,3.02,3.158,2.99,3.15,309950,0.0,1.0
2025-09-16,3.1,3.12,2.96,3.01,395838,3.1,3.12,2.96,3.01,395838,0.0,1.0
2025-09-17,3.04,3.1301,3.011,3.08,207022,3.04,3.1301,3.011,3.08,207022,0.0,1.0
2025-09-18,3.16,3.175,3.0105,3.05,361310,3.16,3.175,3.0105,3.05,361310,0.0,1.0
2025-09-19,3.0,3.2799,3.0,3.18,824235,3.0,3.2799,3.0,3.18,824235,0.0,1.0
2025-09-22,2.97,3.08,2.898,3.0,438521,2.97,3.08,2.898,3.0,438521,0.0,1.0
2025-09-23,3.01,3.14,2.960063,3.02,269883,3.01,3.14,2.960063,3.02,269883,0.0,1.0
2025-09-24,2.96,3.09,2.9402,3.05,477351,2.96,3.09,2.9402,3.05,477351,0.0,1.0
2025-09-25,2.88,2.9739,2.855,2.97,545099,2.88,2.9739,2.855,2.97,545099,0.0,1.0
2025-09-26,2.72,2.91,2.65,2.85,664228,2.72,2.91,2.65,2.85,664228,0.0,1.0
2025-09-29,2.72,2.77,2.63,2.74,263872,2.72,2.77,2.63,2.74,263872,0.0,1.0
2025-09-30,2.57,2.7489,2.56,2.72,495565,2.57,2.7489,2.56,2.72,495565,0.0,1.0
2025-10-01,2.57,2.61,2.46,2.54,370900,2.57,2.61,2.46,2.54,370900,0.0,1.0
2025-10-02,2.58,2.585,2.52,2.57,207687,2.58,2.585,2.52,2.57,207687,0.0,1.0
2025-10-03,2.59,2.67,2.56,2.59,196704,2.59,2.67,2.56,2.59,196704,0.0,1.0
2025-10-06,2.56,2.6463,2.55,2.63,301884,2.56,2.6463,2.55,2.63,301884,0.0,1.0
2025-10-07,2.49,2.5858,2.49,2.57,400295,2.49,2.5858,2.49,2.57,400295,0.0,1.0
2025-10-08,2.46,2.4953,2.33,2.49,610083,2.46,2.4953,2.33,2.49,610083,0.0,1.0
2025-10-09,2.45,2.46,2.355,2.44,310558,2.45,2.46,2.355,2.44,310558,0.0,1.0
2025-10-10,2.28,2.45,2.27,2.45,424484,2.28,2.45,2.27,2.45,424484,0.0,1.0
2025-10-13,2.71,2.745,2.31,2.31,808776,2.71,2.745,2.31,2.31,808776,0.0,1.0
2025-10-14,2.65,2.73,2.5744,2.66,348856,2.65,2.73,2.5744,2.66,348856,0.0,1.0
2025-10-15,3.75,4.4,2.8,2.81,12909184,3.75,4.4,2.8,2.81,12909184,0.0,1.0
2025-10-16,2.64,2.89,2.355,2.355,8893992,2.64,2.89,2.355,2.355,8893992,0.0,1.0
2025-10-17,2.38,2.59,2.2917,2.56,1345628,2.38,2.59,2.2917,2.56,1345628,0.0,1.0
2025-10-20,2.5,2.555,2.336,2.35,710837,2.5,2.555,2.336,2.35,710837,0.0,1.0
2025-10-21,2.49,2.57,2.44,2.45,479660,2.49,2.57,2.44,2.45,479660,0.0,1.0
2025-10-22,2.33,2.52,2.33,2.46,496364,2.33,2.52,2.33,2.46,496364,0.0,1.0
2025-10-23,2.36,2.39,2.285,2.33,209065,2.36,2.39,2.285,2.33,209065,0.0,1.0
2025-10-24,2.3,2.425,2.28,2.31,578181,2.3,2.425,2.28,2.31,578181,0.0,1.0
2025-10-27,2.3,2.36,2.275,2.3,410614,2.3,2.36,2.275,2.3,410614,0.0,1.0
2025-10-28,2.21,2.325,2.17,2.3,576146,2.21,2.325,2.17,2.3,576146,0.0,1.0
2025-10-29,2.1,2.22,2.08,2.21,477589,2.1,2.22,2.08,2.21,477589,0.0,1.0
2025-10-30,2.07,2.12,2.01,2.08,507437,2.07,2.12,2.01,2.08,507437,0.0,1.0
2025-10-31,2.08,2.105,2.035,2.07,241659,2.08,2.105,2.035,2.07,241659,0.0,1.0
2025-11-03,2.06,2.14,2.025,2.14,204378,2.06,2.14,2.025,2.14,204378,0.0,1.0
2025-11-04,1.96,2.04,1.9,2.04,475939,1.96,2.04,1.9,2.04,475939,0.0,1.0
2025-11-05,2.05,2.09,1.9459,1.95,267357,2.05,2.09,1.9459,1.95,267357,0.0,1.0
2025-11-06,1.8,2.06,1.78,2.06,687431,1.8,2.06,1.78,2.06,687431,0.0,1.0
2025-11-07,1.9,1.95,1.79,1.8,681684,1.9,1.95,1.79,1.8,681684,0.0,1.0
2025-11-10,2.0,2.01,1.9,1.92,605111,2.0,2.01,1.9,1.92,605111,0.0,1.0
2025-11-11,2.12,2.1499,1.96,1.96,490218,2.12,2.1499,1.96,1.96,490218,0.0,1.0
2025-11-12,2.31,2.32,2.1,2.225,873721,2.31,2.32,2.1,2.225,873721,0.0,1.0
2025-11-13,2.1,2.32,2.075,2.29,1178983,2.1,2.32,2.075,2.29,1178983,0.0,1.0
2025-11-14,1.905,1.96,1.7,1.8,2908197,1.905,1.96,1.7,1.8,2908197,0.0,1.0
2025-11-17,1.79,1.935,1.71,1.9,1884601,1.79,1.935,1.71,1.9,1884601,0.0,1.0
2025-11-18,1.9,1.9,1.7001,1.82,1331401,1.9,1.9,1.7001,1.82,1331401,0.0,1.0
2025-11-19,2.03,2.04,1.795,1.88,681322,2.03,2.04,1.795,1.88,681322,0.0,1.0
2025-11-20,2.21,2.65,2.175,2.27,3507708,2.21,2.65,2.175,2.27,3507708,0.0,1.0
2025-11-21,2.41,2.465,2.155,2.2,837356,2.41,2.465,2.155,2.2,837356,0.0,1.0
2025-11-24,2.51,2.6,2.36,2.36,1200782,2.51,2.6,2.36,2.36,1200782,0.0,1.0
2025-11-25,2.95,3.02,2.65,2.68,2471892,2.95,3.02,2.65,2.68,2471892,0.0,1.0
2025-11-26,3.05,3.2,2.92,2.92,1053175,3.05,3.2,2.92,2.92,1053175,0.0,1.0