date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-12-08,15.5,15.5,15.25,15.38,14200,7.75,7.75,7.625,7.69,28400,0.0,1.0
1997-12-09,15.31,15.5,15.13,15.25,13100,7.655,7.75,7.565,7.625,26200,0.0,1.0
1997-12-10,15.25,15.38,15.0,15.0,16300,7.625,7.69,7.5,7.5,32600,0.0,1.0
1997-12-11,15.25,15.38,15.0,15.0,22800,7.625,7.69,7.5,7.5,45600,0.0,1.0
1997-12-12,15.0,15.25,15.0,15.25,216200,7.5,7.625,7.5,7.625,432400,0.0,1.0
1997-12-15,15.13,15.25,15.0,15.25,33300,7.565,7.625,7.5,7.625,66600,0.0,1.0
1997-12-16,15.0,15.13,15.0,15.0,94400,7.5,7.565,7.5,7.5,188800,0.0,1.0
1997-12-17,15.13,15.25,15.0,15.13,9600,7.565,7.625,7.5,7.565,19200,0.0,1.0
1997-12-18,15.0,15.25,15.0,15.0,29100,7.5,7.625,7.5,7.5,58200,0.0,1.0
1997-12-19,15.13,15.5,15.0,15.06,29000,7.565,7.75,7.5,7.53,58000,0.0,1.0
1997-12-22,15.63,15.75,15.38,15.63,8600,7.815,7.875,7.69,7.815,17200,0.0,1.0
1997-12-23,17.19,17.75,15.94,16.0,136500,8.595,8.875,7.97,8.0,273000,0.0,1.0
1997-12-24,17.0,17.44,17.0,17.44,15700,8.5,8.72,8.5,8.72,31400,0.0,1.0
1997-12-26,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1997-12-29,17.75,18.0,17.0,17.0,36600,8.875,9.0,8.5,8.5,73200,0.0,1.0
1997-12-30,18.63,19.75,18.0,18.13,39200,9.315,9.875,9.0,9.065,78400,0.0,1.0
1997-12-31,18.88,18.88,18.63,18.75,53200,9.44,9.44,9.315,9.375,106400,0.0,1.0
1998-01-02,18.5,18.5,18.13,18.5,8300,9.25,9.25,9.065,9.25,16600,0.0,1.0
1998-01-05,18.13,18.63,18.0,18.13,11300,9.065,9.315,9.0,9.065,22600,0.0,1.0
1998-01-06,17.63,18.5,17.63,18.13,94200,8.815,9.25,8.815,9.065,188400,0.0,1.0
1998-01-07,16.88,17.5,16.75,17.38,30000,8.44,8.75,8.375,8.69,60000,0.0,1.0
1998-01-08,17.5,17.5,16.88,16.88,9200,8.75,8.75,8.44,8.44,18400,0.0,1.0
1998-01-09,16.63,17.5,16.38,17.5,146700,8.315,8.75,8.19,8.75,293400,0.0,1.0
1998-01-12,15.63,16.25,15.56,16.06,3600,7.815,8.125,7.78,8.03,7200,0.0,1.0
1998-01-13,15.56,15.56,15.56,15.56,400,7.78,7.78,7.78,7.78,800,0.0,1.0
1998-01-14,15.56,16.13,15.56,16.13,1300,7.78,8.065,7.78,8.065,2600,0.0,1.0
1998-01-15,16.13,16.13,15.5,15.56,26500,8.065,8.065,7.75,7.78,53000,0.0,1.0
1998-01-16,16.25,16.25,15.88,16.13,32700,8.125,8.125,7.94,8.065,65400,0.0,1.0
1998-01-20,17.63,17.63,16.25,16.25,12000,8.815,8.815,8.125,8.125,24000,0.0,1.0
1998-01-21,19.81,20.13,18.0,18.0,89800,9.905,10.065,9.0,9.0,179600,0.0,1.0
1998-01-22,19.0,19.75,18.5,19.75,14800,9.5,9.875,9.25,9.875,29600,0.0,1.0
1998-01-23,18.5,19.19,18.5,19.19,5100,9.25,9.595,9.25,9.595,10200,0.0,1.0
1998-01-26,18.25,18.25,18.25,18.25,1900,9.125,9.125,9.125,9.125,3800,0.0,1.0
1998-01-27,17.88,19.5,17.5,19.5,15200,8.94,9.75,8.75,9.75,30400,0.0,1.0
1998-01-28,17.75,17.94,17.75,17.94,8300,8.875,8.97,8.875,8.97,16600,0.0,1.0
1998-01-29,17.25,17.56,17.0,17.56,55200,8.625,8.78,8.5,8.78,110400,0.0,1.0
1998-01-30,17.88,18.0,17.5,17.63,3000,8.94,9.0,8.75,8.815,6000,0.0,1.0
1998-02-02,17.63,18.25,17.38,17.75,13200,8.815,9.125,8.69,8.875,26400,0.0,1.0
1998-02-03,17.5,17.69,17.5,17.63,4200,8.75,8.845,8.75,8.815,8400,0.0,1.0
1998-02-04,17.94,17.94,17.13,17.63,14400,8.97,8.97,8.565,8.815,28800,0.0,1.0
1998-02-05,18.0,18.13,17.75,17.75,2200,9.0,9.065,8.875,8.875,4400,0.0,1.0
1998-02-06,18.25,18.25,18.0,18.0,3100,9.125,9.125,9.0,9.0,6200,0.0,1.0
1998-02-09,18.31,18.31,18.31,18.31,1500,9.155,9.155,9.155,9.155,3000,0.0,1.0
1998-02-10,18.38,18.5,18.13,18.13,3800,9.19,9.25,9.065,9.065,7600,0.0,1.0
1998-02-11,19.13,19.13,18.38,18.38,12100,9.565,9.565,9.19,9.19,24200,0.0,1.0
1998-02-12,19.0,19.0,18.5,18.5,1800,9.5,9.5,9.25,9.25,3600,0.0,1.0
1998-02-13,18.75,19.75,18.63,18.63,4000,9.375,9.875,9.315,9.315,8000,0.0,1.0
1998-02-17,18.5,19.25,18.5,19.25,2900,9.25,9.625,9.25,9.625,5800,0.0,1.0
1998-02-18,19.5,19.88,18.5,18.5,19200,9.75,9.94,9.25,9.25,38400,0.0,1.0
1998-02-19,19.44,21.0,19.44,20.0,20100,9.72,10.5,9.72,10.0,40200,0.0,1.0
1998-02-20,19.38,20.5,19.38,20.5,45300,9.69,10.25,9.69,10.25,90600,0.0,1.0
1998-02-23,19.5,19.5,19.5,19.5,700,9.75,9.75,9.75,9.75,1400,0.0,1.0
1998-02-24,19.25,19.38,19.25,19.38,6200,9.625,9.69,9.625,9.69,12400,0.0,1.0
1998-02-25,20.0,20.38,19.5,19.75,77400,10.0,10.19,9.75,9.875,154800,0.0,1.0
1998-02-26,19.75,20.0,19.75,20.0,1600,9.875,10.0,9.875,10.0,3200,0.0,1.0
1998-02-27,19.75,19.75,19.75,19.75,8300,9.875,9.875,9.875,9.875,16600,0.0,1.0
1998-03-02,19.5,19.63,19.5,19.63,4300,9.75,9.815,9.75,9.815,8600,0.0,1.0
1998-03-03,18.63,19.5,18.0,19.5,14200,9.315,9.75,9.0,9.75,28400,0.0,1.0
1998-03-04,18.88,18.88,18.06,18.06,69000,9.44,9.44,9.03,9.03,138000,0.0,1.0
1998-03-05,21.0,22.5,18.5,18.88,81200,10.5,11.25,9.25,9.44,162400,0.0,1.0
1998-03-06,21.0,21.75,20.5,21.75,4200,10.5,10.875,10.25,10.875,8400,0.0,1.0
1998-03-09,19.75,21.0,19.75,21.0,1000,9.875,10.5,9.875,10.5,2000,0.0,1.0
1998-03-10,20.0,20.5,19.75,20.5,1400,10.0,10.25,9.875,10.25,2800,0.0,1.0
1998-03-11,20.0,20.0,19.75,19.75,1000,10.0,10.0,9.875,9.875,2000,0.0,1.0
1998-03-12,19.5,20.25,19.5,19.5,2000,9.75,10.125,9.75,9.75,4000,0.0,1.0
1998-03-13,19.0,19.5,19.0,19.5,2900,9.5,9.75,9.5,9.75,5800,0.0,1.0
1998-03-16,19.06,19.75,19.06,19.63,7300,9.53,9.875,9.53,9.815,14600,0.0,1.0
1998-03-17,19.0,19.75,18.5,19.75,7500,9.5,9.875,9.25,9.875,15000,0.0,1.0
1998-03-18,19.25,19.5,19.25,19.5,48200,9.625,9.75,9.625,9.75,96400,0.0,1.0
1998-03-19,19.75,19.75,19.75,19.75,1500,9.875,9.875,9.875,9.875,3000,0.0,1.0
1998-03-20,19.88,19.88,19.38,19.38,2700,9.94,9.94,9.69,9.69,5400,0.0,1.0
1998-03-23,21.5,22.5,21.0,22.13,19100,10.75,11.25,10.5,11.065,38200,0.0,1.0
1998-03-24,21.0,22.38,21.0,22.38,8200,10.5,11.19,10.5,11.19,16400,0.0,1.0
1998-03-25,22.38,22.38,21.0,21.0,6800,11.19,11.19,10.5,10.5,13600,0.0,1.0
1998-03-26,21.75,23.25,21.75,22.13,13800,10.875,11.625,10.875,11.065,27600,0.0,1.0
1998-03-27,21.0,22.0,20.63,21.88,32100,10.5,11.0,10.315,10.94,64200,0.0,1.0
1998-03-30,21.5,21.5,21.5,21.5,700,10.75,10.75,10.75,10.75,1400,0.0,1.0
1998-03-31,20.75,21.5,19.5,20.0,20300,10.375,10.75,9.75,10.0,40600,0.0,1.0
1998-04-01,19.94,20.13,19.88,19.88,1400,9.97,10.065,9.94,9.94,2800,0.0,1.0
1998-04-02,20.0,20.75,20.0,20.75,3600,10.0,10.375,10.0,10.375,7200,0.0,1.0
1998-04-03,20.0,20.0,20.0,20.0,1100,10.0,10.0,10.0,10.0,2200,0.0,1.0
1998-04-06,20.0,20.75,20.0,20.75,6900,10.0,10.375,10.0,10.375,13800,0.0,1.0
1998-04-07,21.13,21.25,20.5,20.5,6000,10.565,10.625,10.25,10.25,12000,0.0,1.0
1998-04-08,21.0,21.75,21.0,21.75,1600,10.5,10.875,10.5,10.875,3200,0.0,1.0
1998-04-09,21.5,21.5,21.5,21.5,400,10.75,10.75,10.75,10.75,800,0.0,1.0
1998-04-13,21.75,22.0,21.0,22.0,5000,10.875,11.0,10.5,11.0,10000,0.0,1.0
1998-04-14,21.5,21.5,21.0,21.0,1200,10.75,10.75,10.5,10.5,2400,0.0,1.0
1998-04-15,21.0,21.0,21.0,21.0,100,10.5,10.5,10.5,10.5,200,0.0,1.0
1998-04-16,21.0,21.0,21.0,21.0,500,10.5,10.5,10.5,10.5,1000,0.0,1.0
1998-04-17,21.25,22.25,21.0,21.0,13600,10.625,11.125,10.5,10.5,27200,0.0,1.0
1998-04-20,21.5,22.0,21.5,22.0,2800,10.75,11.0,10.75,11.0,5600,0.0,1.0
1998-04-21,22.0,22.25,22.0,22.0,3300,11.0,11.125,11.0,11.0,6600,0.0,1.0
1998-04-22,21.75,22.13,21.75,21.75,800,10.875,11.065,10.875,10.875,1600,0.0,1.0
1998-04-23,21.81,22.25,21.38,21.75,14800,10.905,11.125,10.69,10.875,29600,0.0,1.0
1998-04-24,21.75,21.75,21.0,21.5,6200,10.875,10.875,10.5,10.75,12400,0.0,1.0
1998-04-27,21.75,21.75,20.5,21.0,500,10.875,10.875,10.25,10.5,1000,0.0,1.0
1998-04-28,25.25,27.25,22.5,23.5,32200,12.625,13.625,11.25,11.75,64400,0.0,1.0
1998-04-29,26.5,29.5,25.75,27.13,46900,13.25,14.75,12.875,13.565,93800,0.0,1.0
1998-04-30,25.88,26.25,25.13,26.25,11100,12.94,13.125,12.565,13.125,22200,0.0,1.0
1998-05-01,26.25,26.25,25.5,26.0,9000,13.125,13.125,12.75,13.0,18000,0.0,1.0
1998-05-04,25.5,26.0,25.5,25.75,900,12.75,13.0,12.75,12.875,1800,0.0,1.0
1998-05-05,25.63,26.0,25.63,26.0,3600,12.815,13.0,12.815,13.0,7200,0.0,1.0
1998-05-06,28.0,28.0,25.5,25.5,16300,14.0,14.0,12.75,12.75,32600,0.0,1.0
1998-05-07,28.0,28.5,27.63,28.5,17500,14.0,14.25,13.815,14.25,35000,0.0,1.0
1998-05-08,31.5,33.0,28.0,28.0,44000,15.75,16.5,14.0,14.0,88000,0.0,1.0
1998-05-11,31.75,34.13,30.88,33.25,25200,15.875,17.065,15.44,16.625,50400,0.0,1.0
1998-05-12,32.5,32.5,31.0,32.5,2300,16.25,16.25,15.5,16.25,4600,0.0,1.0
1998-05-13,31.75,32.38,31.63,31.63,155400,15.875,16.19,15.815,15.815,310800,0.0,1.0
1998-05-14,31.13,31.88,29.5,31.75,11400,15.565,15.94,14.75,15.875,22800,0.0,1.0
1998-05-15,31.25,31.25,29.75,31.13,23100,15.625,15.625,14.875,15.565,46200,0.0,1.0
1998-05-18,31.5,31.5,29.75,31.5,40200,15.75,15.75,14.875,15.75,80400,0.0,1.0
1998-05-19,29.75,30.0,29.75,29.75,28400,14.875,15.0,14.875,14.875,56800,0.0,1.0
1998-05-20,30.0,30.63,30.0,30.13,16200,15.0,15.315,15.0,15.065,32400,0.0,1.0
1998-05-21,31.63,32.0,29.5,31.25,10700,15.815,16.0,14.75,15.625,21400,0.0,1.0
1998-05-22,31.5,31.5,30.63,30.88,5800,15.75,15.75,15.315,15.44,11600,0.0,1.0
1998-05-26,30.5,31.5,30.25,31.25,11800,15.25,15.75,15.125,15.625,23600,0.0,1.0
1998-05-27,29.0,29.25,27.75,27.75,5800,14.5,14.625,13.875,13.875,11600,0.0,1.0
1998-05-28,29.75,30.5,29.25,29.25,9400,14.875,15.25,14.625,14.625,18800,0.0,1.0
1998-05-29,30.5,30.5,29.75,30.0,83800,15.25,15.25,14.875,15.0,167600,0.0,1.0
1998-06-01,28.75,30.5,28.75,30.5,1100,14.375,15.25,14.375,15.25,2200,0.0,1.0
1998-06-02,28.0,29.25,28.0,29.0,1700,14.0,14.625,14.0,14.5,3400,0.0,1.0
1998-06-03,27.5,28.0,27.0,27.5,4100,13.75,14.0,13.5,13.75,8200,0.0,1.0
1998-06-04,26.13,27.0,25.0,27.0,12700,13.065,13.5,12.5,13.5,25400,0.0,1.0
1998-06-05,25.75,26.25,25.75,26.0,2300,12.875,13.125,12.875,13.0,4600,0.0,1.0
1998-06-08,26.19,26.25,25.88,26.25,53200,13.095,13.125,12.94,13.125,106400,0.0,1.0
1998-06-09,26.19,26.19,26.19,26.19,0,13.095,13.095,13.095,13.095,0,0.0,1.0
1998-06-10,25.0,25.75,24.75,25.75,4700,12.5,12.875,12.375,12.875,9400,0.0,1.0
1998-06-11,23.25,25.25,23.25,24.5,5500,11.625,12.625,11.625,12.25,11000,0.0,1.0
1998-06-12,24.0,24.0,22.5,23.25,7700,12.0,12.0,11.25,11.625,15400,0.0,1.0
1998-06-15,23.56,24.5,23.56,24.5,14300,11.78,12.25,11.78,12.25,28600,0.0,1.0
1998-06-16,24.75,25.25,24.25,24.25,2300,12.375,12.625,12.125,12.125,4600,0.0,1.0
1998-06-17,25.0,25.5,25.0,25.25,900,12.5,12.75,12.5,12.625,1800,0.0,1.0
1998-06-18,26.25,26.38,25.38,26.0,1000,13.125,13.19,12.69,13.0,2000,0.0,1.0
1998-06-19,26.25,26.25,26.25,26.25,600,13.125,13.125,13.125,13.125,1200,0.0,1.0
1998-06-22,26.25,26.75,26.25,26.75,2200,13.125,13.375,13.125,13.375,4400,0.0,1.0
1998-06-23,26.5,26.5,26.13,26.25,24100,13.25,13.25,13.065,13.125,48200,0.0,1.0
1998-06-24,27.19,27.19,26.38,26.38,1600,13.595,13.595,13.19,13.19,3200,0.0,1.0
1998-06-25,27.0,28.38,27.0,27.5,3100,13.5,14.19,13.5,13.75,6200,0.0,1.0
1998-06-26,27.0,27.0,27.0,27.0,800,13.5,13.5,13.5,13.5,1600,0.0,1.0
1998-06-29,27.63,27.63,27.0,27.0,1100,13.815,13.815,13.5,13.5,2200,0.0,1.0
1998-06-30,27.5,27.5,27.5,27.5,200,13.75,13.75,13.75,13.75,400,0.0,1.0
1998-07-01,30.5,30.5,27.0,27.0,7300,15.25,15.25,13.5,13.5,14600,0.0,1.0
1998-07-02,29.0,30.0,29.0,29.75,6500,14.5,15.0,14.5,14.875,13000,0.0,1.0
1998-07-06,29.0,29.0,29.0,29.0,200,14.5,14.5,14.5,14.5,400,0.0,1.0
1998-07-07,29.5,30.0,29.0,29.0,4300,14.75,15.0,14.5,14.5,8600,0.0,1.0
1998-07-08,29.25,30.0,29.25,30.0,4700,14.625,15.0,14.625,15.0,9400,0.0,1.0
1998-07-09,27.25,29.25,27.25,29.0,8900,13.625,14.625,13.625,14.5,17800,0.0,1.0
1998-07-10,25.88,27.0,25.0,27.0,7600,12.94,13.5,12.5,13.5,15200,0.0,1.0
1998-07-13,26.0,26.0,25.88,25.88,9500,13.0,13.0,12.94,12.94,19000,0.0,1.0
1998-07-14,27.38,27.38,25.88,25.88,3800,13.69,13.69,12.94,12.94,7600,0.0,1.0
1998-07-15,26.5,27.75,26.5,27.5,3900,13.25,13.875,13.25,13.75,7800,0.0,1.0
1998-07-16,26.0,26.5,26.0,26.5,1800,13.0,13.25,13.0,13.25,3600,0.0,1.0
1998-07-17,26.0,26.0,26.0,26.0,0,13.0,13.0,13.0,13.0,0,0.0,1.0
1998-07-20,26.0,26.25,26.0,26.25,1100,13.0,13.125,13.0,13.125,2200,0.0,1.0
1998-07-21,27.13,27.5,26.38,27.0,7100,13.565,13.75,13.19,13.5,14200,0.0,1.0
1998-07-22,26.0,26.38,26.0,26.38,2800,13.0,13.19,13.0,13.19,5600,0.0,1.0
1998-07-23,26.0,26.88,25.94,26.0,8100,13.0,13.44,12.97,13.0,16200,0.0,1.0
1998-07-24,25.88,26.5,25.88,26.5,1400,12.94,13.25,12.94,13.25,2800,0.0,1.0
1998-07-27,26.0,26.0,25.88,25.88,7600,13.0,13.0,12.94,12.94,15200,0.0,1.0
1998-07-28,26.0,26.0,25.88,25.88,10000,13.0,13.0,12.94,12.94,20000,0.0,1.0
1998-07-29,22.38,25.75,22.13,25.25,54600,11.19,12.875,11.065,12.625,109200,0.0,1.0
1998-07-30,20.5,22.38,20.38,22.38,28500,10.25,11.19,10.19,11.19,57000,0.0,1.0
1998-07-31,20.38,20.75,20.0,20.0,32600,10.19,10.375,10.0,10.0,65200,0.0,1.0
1998-08-03,20.38,20.38,20.0,20.0,4100,10.19,10.19,10.0,10.0,8200,0.0,1.0
1998-08-04,20.5,21.13,20.0,20.0,1400,10.25,10.565,10.0,10.0,2800,0.0,1.0
1998-08-05,21.0,21.25,20.63,21.13,12200,10.5,10.625,10.315,10.565,24400,0.0,1.0
1998-08-06,24.5,24.5,21.0,21.0,7100,12.25,12.25,10.5,10.5,14200,0.0,1.0
1998-08-07,22.75,23.0,22.75,23.0,1000,11.375,11.5,11.375,11.5,2000,0.0,1.0
1998-08-10,22.25,22.25,22.25,22.25,200,11.125,11.125,11.125,11.125,400,0.0,1.0
1998-08-11,21.75,22.38,21.75,22.0,7200,10.875,11.19,10.875,11.0,14400,0.0,1.0
1998-08-12,24.13,24.13,21.75,22.0,4400,12.065,12.065,10.875,11.0,8800,0.0,1.0
1998-08-13,22.75,22.75,22.75,22.75,500,11.375,11.375,11.375,11.375,1000,0.0,1.0
1998-08-14,24.13,24.13,23.44,23.44,5700,12.065,12.065,11.72,11.72,11400,0.0,1.0
1998-08-17,23.0,23.0,22.5,22.56,900,11.5,11.5,11.25,11.28,1800,0.0,1.0
1998-08-18,23.75,23.75,23.75,23.75,300,11.875,11.875,11.875,11.875,600,0.0,1.0
1998-08-19,22.75,22.75,22.5,22.5,2300,11.375,11.375,11.25,11.25,4600,0.0,1.0
1998-08-20,23.0,23.0,23.0,23.0,300,11.5,11.5,11.5,11.5,600,0.0,1.0
1998-08-21,21.5,21.75,21.5,21.75,1000,10.75,10.875,10.75,10.875,2000,0.0,1.0
1998-08-24,20.0,21.0,20.0,21.0,1100,10.0,10.5,10.0,10.5,2200,0.0,1.0
1998-08-25,20.0,20.0,20.0,20.0,1300,10.0,10.0,10.0,10.0,2600,0.0,1.0
1998-08-26,19.5,20.0,19.5,19.75,21800,9.75,10.0,9.75,9.875,43600,0.0,1.0
1998-08-27,18.62,19.5,18.62,19.5,19200,9.31,9.75,9.31,9.75,38400,0.0,1.0
1998-08-28,16.5,18.38,16.5,18.38,4800,8.25,9.19,8.25,9.19,9600,0.0,1.0
1998-08-31,13.5,16.75,13.5,16.25,1000,6.75,8.375,6.75,8.125,2000,0.0,1.0
1998-09-01,13.75,16.38,13.5,13.5,2700,6.875,8.19,6.75,6.75,5400,0.0,1.0
1998-09-02,15.5,16.0,14.0,14.06,1400,7.75,8.0,7.0,7.03,2800,0.0,1.0
1998-09-03,18.0,18.0,14.5,14.5,11800,9.0,9.0,7.25,7.25,23600,0.0,1.0
1998-09-04,16.75,18.0,16.75,18.0,3900,8.375,9.0,8.375,9.0,7800,0.0,1.0
1998-09-08,15.0,16.13,14.5,16.13,1600,7.5,8.065,7.25,8.065,3200,0.0,1.0
1998-09-09,14.5,14.5,14.5,14.5,300,7.25,7.25,7.25,7.25,600,0.0,1.0
1998-09-10,14.5,14.5,14.5,14.5,200,7.25,7.25,7.25,7.25,400,0.0,1.0
1998-09-11,14.75,14.75,14.5,14.5,3300,7.375,7.375,7.25,7.25,6600,0.0,1.0
1998-09-14,15.38,16.0,15.38,16.0,700,7.69,8.0,7.69,8.0,1400,0.0,1.0
1998-09-15,16.69,17.0,16.0,16.0,31000,8.345,8.5,8.0,8.0,62000,0.0,1.0
1998-09-16,17.13,17.13,17.13,17.13,200,8.565,8.565,8.565,8.565,400,0.0,1.0
1998-09-17,15.38,16.13,15.38,16.13,1800,7.69,8.065,7.69,8.065,3600,0.0,1.0
1998-09-18,15.38,15.38,15.38,15.38,400,7.69,7.69,7.69,7.69,800,0.0,1.0
1998-09-21,15.38,15.38,15.38,15.38,0,7.69,7.69,7.69,7.69,0,0.0,1.0
1998-09-22,15.38,15.38,15.38,15.38,0,7.69,7.69,7.69,7.69,0,0.0,1.0
1998-09-23,16.5,16.63,16.5,16.63,2000,8.25,8.315,8.25,8.315,4000,0.0,1.0
1998-09-24,15.38,16.5,15.38,16.5,700,7.69,8.25,7.69,8.25,1400,0.0,1.0
1998-09-25,15.38,15.75,15.38,15.38,900,7.69,7.875,7.69,7.69,1800,0.0,1.0
1998-09-28,15.63,15.75,15.63,15.75,4900,7.815,7.875,7.815,7.875,9800,0.0,1.0
1998-09-29,15.75,15.75,15.75,15.75,600,7.875,7.875,7.875,7.875,1200,0.0,1.0
1998-09-30,15.75,15.75,14.0,15.38,24900,7.875,7.875,7.0,7.69,49800,0.0,1.0
1998-10-01,14.25,15.5,14.25,15.5,2900,7.125,7.75,7.125,7.75,5800,0.0,1.0
1998-10-02,13.5,14.25,13.5,14.25,6700,6.75,7.125,6.75,7.125,13400,0.0,1.0
1998-10-05,13.5,13.5,13.5,13.5,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1998-10-06,13.63,13.75,13.0,13.06,9700,6.815,6.875,6.5,6.53,19400,0.0,1.0
1998-10-07,9.75,13.0,8.75,12.88,11700,4.875,6.5,4.375,6.44,23400,0.0,1.0
1998-10-08,10.75,10.75,9.375,9.375,4400,5.375,5.375,4.6875,4.6875,8800,0.0,1.0
1998-10-09,9.75,10.5,9.75,9.75,3600,4.875,5.25,4.875,4.875,7200,0.0,1.0
1998-10-12,11.75,11.75,10.75,10.88,18000,5.875,5.875,5.375,5.44,36000,0.0,1.0
1998-10-13,11.13,11.13,11.13,11.13,200,5.565,5.565,5.565,5.565,400,0.0,1.0
1998-10-14,11.0,11.0,11.0,11.0,100,5.5,5.5,5.5,5.5,200,0.0,1.0
1998-10-15,11.25,11.25,11.0,11.0,1200,5.625,5.625,5.5,5.5,2400,0.0,1.0
1998-10-16,10.5,10.5,10.5,10.5,600,5.25,5.25,5.25,5.25,1200,0.0,1.0
1998-10-19,11.5,11.5,11.5,11.5,1500,5.75,5.75,5.75,5.75,3000,0.0,1.0
1998-10-20,11.25,11.25,10.5,11.0,6300,5.625,5.625,5.25,5.5,12600,0.0,1.0
1998-10-21,10.5,10.75,10.5,10.75,3600,5.25,5.375,5.25,5.375,7200,0.0,1.0
1998-10-22,10.63,11.0,10.38,10.38,12400,5.315,5.5,5.19,5.19,24800,0.0,1.0
1998-10-23,10.88,11.25,10.5,11.0,10600,5.44,5.625,5.25,5.5,21200,0.0,1.0
1998-10-26,11.0,11.25,11.0,11.25,151000,5.5,5.625,5.5,5.625,302000,0.0,1.0
1998-10-27,11.75,12.0,10.63,10.63,34700,5.875,6.0,5.315,5.315,69400,0.0,1.0
1998-10-28,15.0,15.0,11.88,11.88,3900,7.5,7.5,5.94,5.94,7800,0.0,1.0
1998-10-29,15.75,15.75,15.75,15.75,1200,7.875,7.875,7.875,7.875,2400,0.0,1.0
1998-10-30,15.38,15.38,15.38,15.38,2000,7.69,7.69,7.69,7.69,4000,0.0,1.0
1998-11-02,15.25,15.5,14.69,14.69,19400,7.625,7.75,7.345,7.345,38800,0.0,1.0
1998-11-03,16.25,16.38,16.25,16.25,19300,8.125,8.19,8.125,8.125,38600,0.0,1.0
1998-11-04,16.0,16.0,16.0,16.0,1000,8.0,8.0,8.0,8.0,2000,0.0,1.0
1998-11-05,16.0,16.0,16.0,16.0,1200,8.0,8.0,8.0,8.0,2400,0.0,1.0
1998-11-06,15.0,16.13,15.0,16.0,26600,7.5,8.065,7.5,8.0,53200,0.0,1.0
1998-11-09,14.25,15.38,14.25,14.25,1400,7.125,7.69,7.125,7.125,2800,0.0,1.0
1998-11-10,14.13,14.25,14.13,14.25,2600,7.065,7.125,7.065,7.125,5200,0.0,1.0
1998-11-11,14.13,14.13,14.13,14.13,600,7.065,7.065,7.065,7.065,1200,0.0,1.0
1998-11-12,14.12,14.12,14.12,14.12,0,7.06,7.06,7.06,7.06,0,0.0,1.0
1998-11-13,14.12,14.12,14.12,14.12,0,7.06,7.06,7.06,7.06,0,0.0,1.0
1998-11-16,15.0,15.0,14.13,15.0,1700,7.5,7.5,7.065,7.5,3400,0.0,1.0
1998-11-17,14.25,15.25,14.25,15.25,700,7.125,7.625,7.125,7.625,1400,0.0,1.0
1998-11-18,14.0,14.13,14.0,14.13,2200,7.0,7.065,7.0,7.065,4400,0.0,1.0
1998-11-19,13.25,14.0,13.25,14.0,300,6.625,7.0,6.625,7.0,600,0.0,1.0
1998-11-20,10.63,13.25,10.63,13.25,11400,5.315,6.625,5.315,6.625,22800,0.0,1.0
1998-11-23,11.13,11.5,10.75,11.0,17600,5.565,5.75,5.375,5.5,35200,0.0,1.0
1998-11-24,11.13,11.5,11.13,11.13,6100,5.565,5.75,5.565,5.565,12200,0.0,1.0
1998-11-25,11.0,11.38,11.0,11.0,3000,5.5,5.69,5.5,5.5,6000,0.0,1.0
1998-11-27,11.0,11.0,11.0,11.0,100,5.5,5.5,5.5,5.5,200,0.0,1.0
1998-11-30,10.56,11.0,10.5,10.75,18300,5.28,5.5,5.25,5.375,36600,0.0,1.0
1998-12-01,10.75,10.75,9.25,9.25,1600,5.375,5.375,4.625,4.625,3200,0.0,1.0
1998-12-02,10.25,10.5,9.0,10.5,5600,5.125,5.25,4.5,5.25,11200,0.0,1.0
1998-12-03,8.625,9.75,8.375,9.063,367400,4.3125,4.875,4.1875,4.5315,734800,0.0,1.0
1998-12-04,8.75,8.75,8.0,8.5,133600,4.375,4.375,4.0,4.25,267200,0.0,1.0
1998-12-07,9.25,9.25,9.0,9.0,171900,4.625,4.625,4.5,4.5,343800,0.0,1.0
1998-12-08,9.25,10.38,8.5,8.5,8000,4.625,5.19,4.25,4.25,16000,0.0,1.0
1998-12-09,8.813,9.0,8.5,8.75,3500,4.4065,4.5,4.25,4.375,7000,0.0,1.0
1998-12-10,8.75,8.75,8.75,8.75,400,4.375,4.375,4.375,4.375,800,0.0,1.0
1998-12-11,9.0,9.0,8.25,8.5,2100,4.5,4.5,4.125,4.25,4200,0.0,1.0
1998-12-14,8.25,9.0,8.25,8.25,2300,4.125,4.5,4.125,4.125,4600,0.0,1.0
1998-12-15,8.125,8.281,8.125,8.281,12000,4.0625,4.1405,4.0625,4.1405,24000,0.0,1.0
1998-12-16,8.25,8.375,8.0,8.156,25800,4.125,4.1875,4.0,4.078,51600,0.0,1.0
1998-12-17,8.438,8.438,8.25,8.25,3500,4.219,4.219,4.125,4.125,7000,0.0,1.0
1998-12-18,8.25,8.5,8.25,8.5,12900,4.125,4.25,4.125,4.25,25800,0.0,1.0
1998-12-21,10.38,10.88,8.25,8.25,19500,5.19,5.44,4.125,4.125,39000,0.0,1.0
1998-12-22,9.5,10.5,9.5,10.5,5700,4.75,5.25,4.75,5.25,11400,0.0,1.0
1998-12-23,9.25,9.625,9.25,9.25,10100,4.625,4.8125,4.625,4.625,20200,0.0,1.0
1998-12-24,9.25,9.375,9.25,9.25,7600,4.625,4.6875,4.625,4.625,15200,0.0,1.0
1998-12-28,9.0,9.0,8.75,9.0,3600,4.5,4.5,4.375,4.5,7200,0.0,1.0
1998-12-29,8.375,9.0,8.25,9.0,6700,4.1875,4.5,4.125,4.5,13400,0.0,1.0
1998-12-30,7.75,8.25,7.75,8.25,16700,3.875,4.125,3.875,4.125,33400,0.0,1.0
1998-12-31,8.625,8.625,7.563,7.563,18200,4.3125,4.3125,3.7815,3.7815,36400,0.0,1.0
1999-01-04,8.438,8.625,8.25,8.25,600,4.219,4.3125,4.125,4.125,1200,0.0,1.0
1999-01-05,8.688,8.688,8.438,8.438,75000,4.344,4.344,4.219,4.219,150000,0.0,1.0
1999-01-06,9.5,9.5,8.25,8.25,9300,4.75,4.75,4.125,4.125,18600,0.0,1.0
1999-01-07,9.625,9.625,9.625,9.625,9100,4.8125,4.8125,4.8125,4.8125,18200,0.0,1.0
1999-01-08,8.75,8.75,8.75,8.75,900,4.375,4.375,4.375,4.375,1800,0.0,1.0
1999-01-11,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1999-01-12,8.75,9.25,8.75,8.75,2700,4.375,4.625,4.375,4.375,5400,0.0,1.0
1999-01-13,9.563,9.563,8.25,9.0,1100,4.7815,4.7815,4.125,4.5,2200,0.0,1.0
1999-01-14,8.375,9.0,8.375,9.0,2600,4.1875,4.5,4.1875,4.5,5200,0.0,1.0
1999-01-15,8.875,9.375,8.5,9.375,4400,4.4375,4.6875,4.25,4.6875,8800,0.0,1.0
1999-01-19,8.625,8.625,8.625,8.625,1200,4.3125,4.3125,4.3125,4.3125,2400,0.0,1.0
1999-01-20,8.625,8.625,8.625,8.625,600,4.3125,4.3125,4.3125,4.3125,1200,0.0,1.0
1999-01-21,8.625,8.625,8.5,8.625,5600,4.3125,4.3125,4.25,4.3125,11200,0.0,1.0
1999-01-22,8.625,9.0,8.5,8.5,4100,4.3125,4.5,4.25,4.25,8200,0.0,1.0
1999-01-25,8.625,8.625,8.625,8.625,1100,4.3125,4.3125,4.3125,4.3125,2200,0.0,1.0
1999-01-26,8.5,8.625,8.5,8.625,1500,4.25,4.3125,4.25,4.3125,3000,0.0,1.0
1999-01-27,8.375,8.375,8.375,8.375,200,4.1875,4.1875,4.1875,4.1875,400,0.0,1.0
1999-01-28,8.375,8.375,8.375,8.375,1100,4.1875,4.1875,4.1875,4.1875,2200,0.0,1.0
1999-01-29,8.375,8.375,8.375,8.375,2000,4.1875,4.1875,4.1875,4.1875,4000,0.0,1.0
1999-02-01,8.5,8.5,8.375,8.375,1500,4.25,4.25,4.1875,4.1875,3000,0.0,1.0
1999-02-02,8.25,8.375,8.25,8.375,1900,4.125,4.1875,4.125,4.1875,3800,0.0,1.0
1999-02-03,8.125,8.375,8.125,8.25,2200,4.0625,4.1875,4.0625,4.125,4400,0.0,1.0
1999-02-04,8.25,8.25,8.25,8.25,3100,4.125,4.125,4.125,4.125,6200,0.0,1.0
1999-02-05,8.25,8.25,8.25,8.25,1100,4.125,4.125,4.125,4.125,2200,0.0,1.0
1999-02-08,8.0,8.125,8.0,8.125,5400,4.0,4.0625,4.0,4.0625,10800,0.0,1.0
1999-02-09,8.0,8.0,8.0,8.0,300,4.0,4.0,4.0,4.0,600,0.0,1.0
1999-02-10,8.063,8.063,8.0,8.0,5100,4.0315,4.0315,4.0,4.0,10200,0.0,1.0
1999-02-11,8.0,8.031,8.0,8.0,5100,4.0,4.0155,4.0,4.0,10200,0.0,1.0
1999-02-12,7.875,8.0,7.875,7.875,600,3.9375,4.0,3.9375,3.9375,1200,0.0,1.0
1999-02-16,8.188,8.188,8.0,8.0,7900,4.094,4.094,4.0,4.0,15800,0.0,1.0
1999-02-17,8.0,8.063,8.0,8.0,11100,4.0,4.0315,4.0,4.0,22200,0.0,1.0
1999-02-18,8.0,8.0,7.938,8.0,9300,4.0,4.0,3.969,4.0,18600,0.0,1.0
1999-02-19,7.875,7.875,7.875,7.875,100,3.9375,3.9375,3.9375,3.9375,200,0.0,1.0
1999-02-22,7.88,7.88,7.88,7.88,0,3.94,3.94,3.94,3.94,0,0.0,1.0
1999-02-23,7.625,7.813,7.625,7.813,4400,3.8125,3.9065,3.8125,3.9065,8800,0.0,1.0
1999-02-24,7.438,7.563,7.438,7.563,2200,3.719,3.7815,3.719,3.7815,4400,0.0,1.0
1999-02-25,7.375,7.375,7.375,7.375,1100,3.6875,3.6875,3.6875,3.6875,2200,0.0,1.0
1999-02-26,7.25,7.375,7.25,7.375,1500,3.625,3.6875,3.625,3.6875,3000,0.0,1.0
1999-03-01,6.875,6.875,6.75,6.75,4200,3.4375,3.4375,3.375,3.375,8400,0.0,1.0
1999-03-02,6.75,6.875,6.75,6.875,2000,3.375,3.4375,3.375,3.4375,4000,0.0,1.0
1999-03-03,6.875,6.875,6.875,6.875,3000,3.4375,3.4375,3.4375,3.4375,6000,0.0,1.0
1999-03-04,7.063,7.063,7.063,7.063,100,3.5315,3.5315,3.5315,3.5315,200,0.0,1.0
1999-03-05,7.0,7.0,6.875,7.0,9600,3.5,3.5,3.4375,3.5,19200,0.0,1.0
1999-03-08,7.063,7.063,7.0,7.063,4000,3.5315,3.5315,3.5,3.5315,8000,0.0,1.0
1999-03-09,6.813,6.938,6.813,6.813,1400,3.4065,3.469,3.4065,3.4065,2800,0.0,1.0
1999-03-10,6.813,7.25,6.75,7.25,1300,3.4065,3.625,3.375,3.625,2600,0.0,1.0
1999-03-11,6.75,7.0,6.75,7.0,1800,3.375,3.5,3.375,3.5,3600,0.0,1.0
1999-03-12,7.375,7.75,7.0,7.5,6000,3.6875,3.875,3.5,3.75,12000,0.0,1.0
1999-03-15,7.25,7.25,7.25,7.25,2800,3.625,3.625,3.625,3.625,5600,0.0,1.0
1999-03-16,7.375,7.375,7.375,7.375,100,3.6875,3.6875,3.6875,3.6875,200,0.0,1.0
1999-03-17,7.25,7.25,7.25,7.25,200,3.625,3.625,3.625,3.625,400,0.0,1.0
1999-03-18,7.25,7.25,7.25,7.25,1300,3.625,3.625,3.625,3.625,2600,0.0,1.0
1999-03-19,7.625,7.75,7.625,7.75,6600,3.8125,3.875,3.8125,3.875,13200,0.0,1.0
1999-03-22,8.375,8.375,7.625,8.0,2000,4.1875,4.1875,3.8125,4.0,4000,0.0,1.0
1999-03-23,9.0,11.0,8.375,8.375,15000,4.5,5.5,4.1875,4.1875,30000,0.0,1.0
1999-03-24,8.75,8.75,8.75,8.75,500,4.375,4.375,4.375,4.375,1000,0.0,1.0
1999-03-25,8.75,10.0,8.625,8.625,5500,4.375,5.0,4.3125,4.3125,11000,0.0,1.0
1999-03-26,9.0,9.5,8.75,9.0,10300,4.5,4.75,4.375,4.5,20600,0.0,1.0
1999-03-29,9.0,9.0,8.5,8.5,900,4.5,4.5,4.25,4.25,1800,0.0,1.0
1999-03-30,8.0,8.5,8.0,8.5,3700,4.0,4.25,4.0,4.25,7400,0.0,1.0
1999-03-31,8.0,8.5,8.0,8.5,9900,4.0,4.25,4.0,4.25,19800,0.0,1.0
1999-04-01,8.5,8.5,8.5,8.5,700,4.25,4.25,4.25,4.25,1400,0.0,1.0
1999-04-05,8.0,8.0,8.0,8.0,200,4.0,4.0,4.0,4.0,400,0.0,1.0
1999-04-06,8.0,8.25,8.0,8.0,56800,4.0,4.125,4.0,4.0,113600,0.0,1.0
1999-04-07,7.875,8.0,7.75,8.0,18400,3.9375,4.0,3.875,4.0,36800,0.0,1.0
1999-04-08,7.75,7.75,7.75,7.75,100,3.875,3.875,3.875,3.875,200,0.0,1.0
1999-04-09,7.75,7.75,7.75,7.75,2200,3.875,3.875,3.875,3.875,4400,0.0,1.0
1999-04-12,7.75,7.75,7.75,7.75,0,3.875,3.875,3.875,3.875,0,0.0,1.0
1999-04-13,7.875,7.875,7.75,7.75,8000,3.9375,3.9375,3.875,3.875,16000,0.0,1.0
1999-04-14,7.75,8.5,7.75,7.75,1900,3.875,4.25,3.875,3.875,3800,0.0,1.0
1999-04-15,8.0,8.0,8.0,8.0,400,4.0,4.0,4.0,4.0,800,0.0,1.0
1999-04-16,8.0,8.5,8.0,8.0,900,4.0,4.25,4.0,4.0,1800,0.0,1.0
1999-04-19,9.0,9.5,8.5,8.5,9400,4.5,4.75,4.25,4.25,18800,0.0,1.0
1999-04-20,9.0,9.5,9.0,9.5,1100,4.5,4.75,4.5,4.75,2200,0.0,1.0
1999-04-21,9.0,9.5,9.0,9.25,1100,4.5,4.75,4.5,4.625,2200,0.0,1.0
1999-04-22,9.0,9.0,9.0,9.0,400,4.5,4.5,4.5,4.5,800,0.0,1.0
1999-04-23,9.25,9.25,9.0,9.0,2900,4.625,4.625,4.5,4.5,5800,0.0,1.0
1999-04-26,9.0,9.0,8.625,9.0,1000,4.5,4.5,4.3125,4.5,2000,0.0,1.0
1999-04-27,8.625,8.625,8.625,8.625,200,4.3125,4.3125,4.3125,4.3125,400,0.0,1.0
1999-04-28,8.625,8.625,8.625,8.625,1100,4.3125,4.3125,4.3125,4.3125,2200,0.0,1.0
1999-04-29,9.0,9.375,8.75,9.25,5100,4.5,4.6875,4.375,4.625,10200,0.0,1.0
1999-04-30,9.0,9.0,9.0,9.0,300,4.5,4.5,4.5,4.5,600,0.0,1.0
1999-05-03,9.0,9.0,8.938,9.0,1800,4.5,4.5,4.469,4.5,3600,0.0,1.0
1999-05-04,8.875,9.0,8.0,8.75,9300,4.4375,4.5,4.0,4.375,18600,0.0,1.0
1999-05-05,8.75,8.813,8.75,8.813,50300,4.375,4.4065,4.375,4.4065,100600,0.0,1.0
1999-05-06,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1999-05-07,8.75,8.875,8.75,8.75,800,4.375,4.4375,4.375,4.375,1600,0.0,1.0
1999-05-10,8.75,8.75,8.75,8.75,0,4.375,4.375,4.375,4.375,0,0.0,1.0
1999-05-11,8.5,8.875,8.5,8.75,3200,4.25,4.4375,4.25,4.375,6400,0.0,1.0
1999-05-12,8.5,8.5,8.5,8.5,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-05-13,8.5,8.5,8.5,8.5,2700,4.25,4.25,4.25,4.25,5400,0.0,1.0
1999-05-14,9.0,9.0,8.5,8.5,3300,4.5,4.5,4.25,4.25,6600,0.0,1.0
1999-05-17,9.063,9.125,9.0,9.0,2400,4.5315,4.5625,4.5,4.5,4800,0.0,1.0
1999-05-18,8.688,8.938,8.688,8.938,700,4.344,4.469,4.344,4.469,1400,0.0,1.0
1999-05-19,9.0,9.0,8.5,8.5,400,4.5,4.5,4.25,4.25,800,0.0,1.0
1999-05-20,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1999-05-21,8.5,8.5,8.5,8.5,1100,4.25,4.25,4.25,4.25,2200,0.0,1.0
1999-05-24,8.625,9.0,8.625,9.0,2100,4.3125,4.5,4.3125,4.5,4200,0.0,1.0
1999-05-25,8.75,8.75,8.75,8.75,1000,4.375,4.375,4.375,4.375,2000,0.0,1.0
1999-05-26,9.0,9.125,9.0,9.0,4800,4.5,4.5625,4.5,4.5,9600,0.0,1.0
1999-05-27,9.0,9.0,9.0,9.0,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1999-05-28,9.0,9.125,9.0,9.125,6500,4.5,4.5625,4.5,4.5625,13000,0.0,1.0
1999-06-01,9.5,9.5,9.0,9.125,28700,4.75,4.75,4.5,4.5625,57400,0.0,1.0
1999-06-02,9.125,9.25,9.125,9.25,600,4.5625,4.625,4.5625,4.625,1200,0.0,1.0
1999-06-03,9.5,9.75,9.125,9.125,26200,4.75,4.875,4.5625,4.5625,52400,0.0,1.0
1999-06-04,10.38,10.38,9.75,9.875,4100,5.19,5.19,4.875,4.9375,8200,0.0,1.0
1999-06-07,10.5,10.56,10.5,10.5,5200,5.25,5.28,5.25,5.25,10400,0.0,1.0
1999-06-08,10.56,10.75,10.5,10.63,3600,5.28,5.375,5.25,5.315,7200,0.0,1.0
1999-06-09,10.63,10.63,10.5,10.56,6500,5.315,5.315,5.25,5.28,13000,0.0,1.0
1999-06-10,12.38,12.38,10.63,10.63,11700,6.19,6.19,5.315,5.315,23400,0.0,1.0
1999-06-11,12.0,12.25,11.25,12.25,1300,6.0,6.125,5.625,6.125,2600,0.0,1.0
1999-06-14,12.25,12.25,11.5,11.5,2600,6.125,6.125,5.75,5.75,5200,0.0,1.0
1999-06-15,12.25,12.5,12.25,12.5,1000,6.125,6.25,6.125,6.25,2000,0.0,1.0
1999-06-16,13.0,13.0,12.0,12.25,4600,6.5,6.5,6.0,6.125,9200,0.0,1.0
1999-06-17,14.0,14.0,13.0,13.0,4000,7.0,7.0,6.5,6.5,8000,0.0,1.0
1999-06-18,13.25,14.5,13.0,13.75,7400,6.625,7.25,6.5,6.875,14800,0.0,1.0
1999-06-21,13.0,13.25,13.0,13.25,1400,6.5,6.625,6.5,6.625,2800,0.0,1.0
1999-06-22,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-06-23,13.88,14.0,13.63,13.63,5500,6.94,7.0,6.815,6.815,11000,0.0,1.0
1999-06-24,13.5,13.5,13.5,13.5,1600,6.75,6.75,6.75,6.75,3200,0.0,1.0
1999-06-25,12.75,13.25,12.75,13.25,1700,6.375,6.625,6.375,6.625,3400,0.0,1.0
1999-06-28,13.13,13.13,13.13,13.13,4000,6.565,6.565,6.565,6.565,8000,0.0,1.0
1999-06-29,12.75,12.75,12.75,12.75,300,6.375,6.375,6.375,6.375,600,0.0,1.0
1999-06-30,13.13,13.13,13.13,13.13,700,6.565,6.565,6.565,6.565,1400,0.0,1.0
1999-07-01,13.5,13.5,13.38,13.38,6900,6.75,6.75,6.69,6.69,13800,0.0,1.0
1999-07-02,13.44,13.44,12.88,12.88,1000,6.72,6.72,6.44,6.44,2000,0.0,1.0
1999-07-06,13.0,13.0,13.0,13.0,2000,6.5,6.5,6.5,6.5,4000,0.0,1.0
1999-07-07,13.5,13.5,13.5,13.5,3300,6.75,6.75,6.75,6.75,6600,0.0,1.0
1999-07-08,14.0,14.38,14.0,14.0,2800,7.0,7.19,7.0,7.0,5600,0.0,1.0
1999-07-09,14.63,15.0,13.75,13.75,3200,7.315,7.5,6.875,6.875,6400,0.0,1.0
1999-07-12,14.63,15.0,14.63,15.0,2500,7.315,7.5,7.315,7.5,5000,0.0,1.0
1999-07-13,14.62,14.62,14.62,14.62,0,7.31,7.31,7.31,7.31,0,0.0,1.0
1999-07-14,14.38,14.63,14.38,14.63,500,7.19,7.315,7.19,7.315,1000,0.0,1.0
1999-07-15,14.38,14.38,14.38,14.38,0,7.19,7.19,7.19,7.19,0,0.0,1.0
1999-07-16,14.38,14.38,14.38,14.38,0,7.19,7.19,7.19,7.19,0,0.0,1.0
1999-07-19,14.13,14.38,14.13,14.38,400,7.065,7.19,7.065,7.19,800,0.0,1.0
1999-07-20,14.12,14.12,14.12,14.12,0,7.06,7.06,7.06,7.06,0,0.0,1.0
1999-07-21,13.38,13.75,13.38,13.75,800,6.69,6.875,6.69,6.875,1600,0.0,1.0
1999-07-22,13.38,13.38,13.38,13.38,100,6.69,6.69,6.69,6.69,200,0.0,1.0
1999-07-23,12.75,13.0,12.75,13.0,4900,6.375,6.5,6.375,6.5,9800,0.0,1.0
1999-07-26,12.75,12.75,12.75,12.75,0,6.375,6.375,6.375,6.375,0,0.0,1.0
1999-07-27,10.75,12.75,9.75,12.75,24000,5.375,6.375,4.875,6.375,48000,0.0,1.0
1999-07-28,10.63,11.0,9.875,9.875,7800,5.315,5.5,4.9375,4.9375,15600,0.0,1.0
1999-07-29,10.62,10.62,10.62,10.62,0,5.31,5.31,5.31,5.31,0,0.0,1.0
1999-07-30,10.62,10.62,10.62,10.62,0,5.31,5.31,5.31,5.31,0,0.0,1.0
1999-08-02,10.0,10.0,10.0,10.0,1100,5.0,5.0,5.0,5.0,2200,0.0,1.0
1999-08-03,10.0,10.5,10.0,10.5,1100,5.0,5.25,5.0,5.25,2200,0.0,1.0
1999-08-04,10.38,10.38,10.19,10.19,4100,5.19,5.19,5.095,5.095,8200,0.0,1.0
1999-08-05,10.75,10.75,10.75,10.75,2500,5.375,5.375,5.375,5.375,5000,0.0,1.0
1999-08-06,11.0,11.0,10.75,10.75,4900,5.5,5.5,5.375,5.375,9800,0.0,1.0
1999-08-09,12.0,12.0,11.06,11.25,2300,6.0,6.0,5.53,5.625,4600,0.0,1.0
1999-08-10,12.31,12.31,12.0,12.0,2900,6.155,6.155,6.0,6.0,5800,0.0,1.0
1999-08-11,12.31,12.31,12.31,12.31,0,6.155,6.155,6.155,6.155,0,0.0,1.0
1999-08-12,14.0,14.0,12.5,12.5,2900,7.0,7.0,6.25,6.25,5800,0.0,1.0
1999-08-13,14.0,14.13,13.75,13.75,4000,7.0,7.065,6.875,6.875,8000,0.0,1.0
1999-08-16,13.25,13.5,12.5,13.5,4300,6.625,6.75,6.25,6.75,8600,0.0,1.0
1999-08-17,13.19,13.19,13.19,13.19,100,6.595,6.595,6.595,6.595,200,0.0,1.0
1999-08-18,13.5,13.5,13.5,13.5,1500,6.75,6.75,6.75,6.75,3000,0.0,1.0
1999-08-19,12.5,13.06,12.5,13.06,400,6.25,6.53,6.25,6.53,800,0.0,1.0
1999-08-20,12.38,12.38,12.25,12.25,3200,6.19,6.19,6.125,6.125,6400,0.0,1.0
1999-08-23,12.38,12.38,12.25,12.25,5000,6.19,6.19,6.125,6.125,10000,0.0,1.0
1999-08-24,11.75,12.0,11.75,12.0,2700,5.875,6.0,5.875,6.0,5400,0.0,1.0
1999-08-25,11.75,11.75,11.75,11.75,3500,5.875,5.875,5.875,5.875,7000,0.0,1.0
1999-08-26,11.75,11.75,11.0,11.75,6500,5.875,5.875,5.5,5.875,13000,0.0,1.0
1999-08-27,11.63,11.88,11.38,11.38,900,5.815,5.94,5.69,5.69,1800,0.0,1.0
1999-08-30,11.0,11.5,11.0,11.5,4200,5.5,5.75,5.5,5.75,8400,0.0,1.0
1999-08-31,10.5,12.0,10.5,11.75,1200,5.25,6.0,5.25,5.875,2400,0.0,1.0
1999-09-01,11.0,12.13,10.5,10.5,1500,5.5,6.065,5.25,5.25,3000,0.0,1.0
1999-09-02,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1999-09-03,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1999-09-07,12.13,12.13,11.25,11.25,2000,6.065,6.065,5.625,5.625,4000,0.0,1.0
1999-09-08,11.75,11.75,11.75,11.75,5000,5.875,5.875,5.875,5.875,10000,0.0,1.0
1999-09-09,12.0,12.75,12.0,12.0,2000,6.0,6.375,6.0,6.0,4000,0.0,1.0
1999-09-10,12.0,12.0,12.0,12.0,3600,6.0,6.0,6.0,6.0,7200,0.0,1.0
1999-09-13,12.25,13.88,12.0,12.0,9900,6.125,6.94,6.0,6.0,19800,0.0,1.0
1999-09-14,12.25,12.25,12.25,12.25,1600,6.125,6.125,6.125,6.125,3200,0.0,1.0
1999-09-15,12.25,12.25,12.25,12.25,0,6.125,6.125,6.125,6.125,0,0.0,1.0
1999-09-16,12.25,12.25,12.25,12.25,400,6.125,6.125,6.125,6.125,800,0.0,1.0
1999-09-17,12.25,12.25,12.25,12.25,0,6.125,6.125,6.125,6.125,0,0.0,1.0
1999-09-20,12.31,12.31,12.31,12.31,500,6.155,6.155,6.155,6.155,1000,0.0,1.0
1999-09-21,12.75,12.75,12.5,12.5,900,6.375,6.375,6.25,6.25,1800,0.0,1.0
1999-09-22,12.75,12.75,12.75,12.75,0,6.375,6.375,6.375,6.375,0,0.0,1.0
1999-09-23,12.25,12.25,12.25,12.25,200,6.125,6.125,6.125,6.125,400,0.0,1.0
1999-09-24,11.5,12.25,10.5,12.25,4300,5.75,6.125,5.25,6.125,8600,0.0,1.0
1999-09-27,11.5,11.5,11.5,11.5,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1999-09-28,11.5,11.5,11.5,11.5,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1999-09-29,11.0,12.5,10.88,11.5,5200,5.5,6.25,5.44,5.75,10400,0.0,1.0
1999-09-30,10.88,10.88,10.88,10.88,1500,5.44,5.44,5.44,5.44,3000,0.0,1.0
1999-10-01,11.13,11.13,11.13,11.13,1000,5.565,5.565,5.565,5.565,2000,0.0,1.0
1999-10-04,11.12,11.12,11.12,11.12,0,5.56,5.56,5.56,5.56,0,0.0,1.0
1999-10-05,11.13,11.69,11.13,11.69,129000,5.565,5.845,5.565,5.845,258000,0.0,1.0
1999-10-06,11.06,11.66,11.06,11.66,2000,5.53,5.83,5.53,5.83,4000,0.0,1.0
1999-10-07,11.06,11.06,11.06,11.06,6800,5.53,5.53,5.53,5.53,13600,0.0,1.0
1999-10-08,11.25,11.25,11.25,11.25,4500,5.625,5.625,5.625,5.625,9000,0.0,1.0
1999-10-11,11.06,11.06,11.06,11.06,100,5.53,5.53,5.53,5.53,200,0.0,1.0
1999-10-12,11.06,11.06,11.06,11.06,0,5.53,5.53,5.53,5.53,0,0.0,1.0
1999-10-13,11.06,11.06,11.06,11.06,4400,5.53,5.53,5.53,5.53,8800,0.0,1.0
1999-10-14,11.06,11.06,11.06,11.06,1200,5.53,5.53,5.53,5.53,2400,0.0,1.0
1999-10-15,11.06,11.06,11.06,11.06,0,5.53,5.53,5.53,5.53,0,0.0,1.0
1999-10-18,11.06,11.06,11.06,11.06,400,5.53,5.53,5.53,5.53,800,0.0,1.0
1999-10-19,11.69,11.69,11.69,11.69,3000,5.845,5.845,5.845,5.845,6000,0.0,1.0
1999-10-20,11.69,11.69,11.69,11.69,0,5.845,5.845,5.845,5.845,0,0.0,1.0
1999-10-21,11.06,11.13,11.06,11.06,5500,5.53,5.565,5.53,5.53,11000,0.0,1.0
1999-10-22,11.06,11.69,11.06,11.69,8500,5.53,5.845,5.53,5.845,17000,0.0,1.0
1999-10-25,11.13,11.63,11.13,11.63,2500,5.565,5.815,5.565,5.815,5000,0.0,1.0
1999-10-26,11.25,11.41,11.25,11.41,3800,5.625,5.705,5.625,5.705,7600,0.0,1.0
1999-10-27,11.06,11.94,11.06,11.06,8100,5.53,5.97,5.53,5.53,16200,0.0,1.0
1999-10-28,11.06,11.06,11.06,11.06,800,5.53,5.53,5.53,5.53,1600,0.0,1.0
1999-10-29,11.06,11.06,11.06,11.06,0,5.53,5.53,5.53,5.53,0,0.0,1.0
1999-11-01,11.06,11.63,11.06,11.06,1400,5.53,5.815,5.53,5.53,2800,0.0,1.0
1999-11-02,11.13,11.63,11.13,11.63,4800,5.565,5.815,5.565,5.815,9600,0.0,1.0
1999-11-03,10.88,11.63,10.88,11.31,5700,5.44,5.815,5.44,5.655,11400,0.0,1.0
1999-11-04,11.13,11.63,11.0,11.0,7900,5.565,5.815,5.5,5.5,15800,0.0,1.0
1999-11-05,12.13,12.13,11.25,11.25,24100,6.065,6.065,5.625,5.625,48200,0.0,1.0
1999-11-08,11.91,11.91,11.5,11.81,2900,5.955,5.955,5.75,5.905,5800,0.0,1.0
1999-11-09,12.25,12.25,12.25,12.25,800,6.125,6.125,6.125,6.125,1600,0.0,1.0
1999-11-10,12.25,12.25,12.25,12.25,900,6.125,6.125,6.125,6.125,1800,0.0,1.0
1999-11-11,12.0,12.25,11.75,12.25,3400,6.0,6.125,5.875,6.125,6800,0.0,1.0
1999-11-12,12.63,12.63,12.38,12.63,20400,6.315,6.315,6.19,6.315,40800,0.0,1.0
1999-11-15,12.75,12.75,12.38,12.38,5200,6.375,6.375,6.19,6.19,10400,0.0,1.0
1999-11-16,12.63,12.69,12.63,12.69,1400,6.315,6.345,6.315,6.345,2800,0.0,1.0
1999-11-17,12.63,12.63,12.63,12.63,300,6.315,6.315,6.315,6.315,600,0.0,1.0
1999-11-18,12.38,12.75,12.38,12.69,4200,6.19,6.375,6.19,6.345,8400,0.0,1.0
1999-11-19,12.75,12.88,12.63,12.63,15300,6.375,6.44,6.315,6.315,30600,0.0,1.0
1999-11-22,13.75,13.75,13.25,13.25,3700,6.875,6.875,6.625,6.625,7400,0.0,1.0
1999-11-23,13.5,13.63,13.5,13.63,600,6.75,6.815,6.75,6.815,1200,0.0,1.0
1999-11-24,13.5,13.5,13.5,13.5,2700,6.75,6.75,6.75,6.75,5400,0.0,1.0
1999-11-26,13.38,14.06,13.13,13.13,6100,6.69,7.03,6.565,6.565,12200,0.0,1.0
1999-11-29,13.25,13.75,12.88,13.38,13300,6.625,6.875,6.44,6.69,26600,0.0,1.0
1999-11-30,14.88,14.88,12.75,12.75,31400,7.44,7.44,6.375,6.375,62800,0.0,1.0
1999-12-01,13.75,15.75,13.75,15.38,3200,6.875,7.875,6.875,7.69,6400,0.0,1.0
1999-12-02,13.38,14.75,13.25,13.75,11800,6.69,7.375,6.625,6.875,23600,0.0,1.0
1999-12-03,12.88,13.13,12.88,13.13,500,6.44,6.565,6.44,6.565,1000,0.0,1.0
1999-12-06,13.63,13.63,13.63,13.63,500,6.815,6.815,6.815,6.815,1000,0.0,1.0
1999-12-07,13.0,13.75,13.0,13.13,2500,6.5,6.875,6.5,6.565,5000,0.0,1.0
1999-12-08,13.0,13.0,13.0,13.0,400,6.5,6.5,6.5,6.5,800,0.0,1.0
1999-12-09,12.88,13.0,12.88,13.0,600,6.44,6.5,6.44,6.5,1200,0.0,1.0
1999-12-10,12.88,12.88,12.88,12.88,800,6.44,6.44,6.44,6.44,1600,0.0,1.0
1999-12-13,12.75,13.25,12.75,12.81,11200,6.375,6.625,6.375,6.405,22400,0.0,1.0
1999-12-14,12.75,12.75,12.75,12.75,0,6.375,6.375,6.375,6.375,0,0.0,1.0
1999-12-15,11.5,12.5,11.5,12.5,3600,5.75,6.25,5.75,6.25,7200,0.0,1.0
1999-12-16,12.63,12.63,11.5,11.5,1000,6.315,6.315,5.75,5.75,2000,0.0,1.0
1999-12-17,11.5,11.5,11.5,11.5,600,5.75,5.75,5.75,5.75,1200,0.0,1.0
1999-12-20,11.5,11.5,11.5,11.5,900,5.75,5.75,5.75,5.75,1800,0.0,1.0
1999-12-21,11.75,12.63,11.75,12.63,4000,5.875,6.315,5.875,6.315,8000,0.0,1.0
1999-12-22,11.5,12.63,11.5,11.75,8900,5.75,6.315,5.75,5.875,17800,0.0,1.0
1999-12-23,11.88,13.0,11.5,11.5,8600,5.94,6.5,5.75,5.75,17200,0.0,1.0
1999-12-27,11.63,11.63,11.63,11.63,200,5.815,5.815,5.815,5.815,400,0.0,1.0
1999-12-28,11.88,13.0,11.63,13.0,15000,5.94,6.5,5.815,6.5,30000,0.0,1.0
1999-12-29,10.5,11.38,10.0,11.38,9700,5.25,5.69,5.0,5.69,19400,0.0,1.0
1999-12-30,10.25,11.0,10.25,10.34,18500,5.125,5.5,5.125,5.17,37000,0.0,1.0
1999-12-31,10.25,10.25,10.25,10.25,1400,5.125,5.125,5.125,5.125,2800,0.0,1.0
2000-01-03,10.25,10.25,10.25,10.25,1300,5.125,5.125,5.125,5.125,2600,0.0,1.0
2000-01-04,11.0,11.0,11.0,11.0,1700,5.5,5.5,5.5,5.5,3400,0.0,1.0
2000-01-05,11.0,11.0,10.31,10.31,400,5.5,5.5,5.155,5.155,800,0.0,1.0
2000-01-06,10.5,10.5,10.31,10.31,1400,5.25,5.25,5.155,5.155,2800,0.0,1.0
2000-01-07,11.03,11.06,11.0,11.0,50800,5.515,5.53,5.5,5.5,101600,0.0,1.0
2000-01-10,10.75,10.94,10.75,10.75,35200,5.375,5.47,5.375,5.375,70400,0.0,1.0
2000-01-11,10.25,11.0,10.13,11.0,75100,5.125,5.5,5.065,5.5,150200,0.0,1.0
2000-01-12,12.63,13.13,10.5,10.56,23700,6.315,6.565,5.25,5.28,47400,0.0,1.0
2000-01-13,12.75,13.13,12.63,12.88,6000,6.375,6.565,6.315,6.44,12000,0.0,1.0
2000-01-14,13.13,13.13,12.38,12.38,2500,6.565,6.565,6.19,6.19,5000,0.0,1.0
2000-01-18,13.5,13.5,13.13,13.13,6300,6.75,6.75,6.565,6.565,12600,0.0,1.0
2000-01-19,13.0,13.5,12.88,13.5,24900,6.5,6.75,6.44,6.75,49800,0.0,1.0
2000-01-20,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2000-01-21,16.63,17.0,13.25,13.25,27900,8.315,8.5,6.625,6.625,55800,0.0,1.0
2000-01-24,15.5,15.56,15.34,15.34,7500,7.75,7.78,7.67,7.67,15000,0.0,1.0
2000-01-25,15.06,15.5,13.88,15.5,10600,7.53,7.75,6.94,7.75,21200,0.0,1.0
2000-01-26,14.5,15.0,14.5,15.0,2000,7.25,7.5,7.25,7.5,4000,0.0,1.0
2000-01-27,15.0,15.0,14.75,14.75,1300,7.5,7.5,7.375,7.375,2600,0.0,1.0
2000-01-28,15.5,15.5,14.75,15.0,1000,7.75,7.75,7.375,7.5,2000,0.0,1.0
2000-01-31,14.75,15.5,14.75,15.5,1400,7.375,7.75,7.375,7.75,2800,0.0,1.0
2000-02-01,14.75,14.75,14.75,14.75,800,7.375,7.375,7.375,7.375,1600,0.0,1.0
2000-02-02,15.5,15.5,15.0,15.0,5400,7.75,7.75,7.5,7.5,10800,0.0,1.0
2000-02-03,16.0,16.5,16.0,16.0,5000,8.0,8.25,8.0,8.0,10000,0.0,1.0
2000-02-04,16.5,17.0,15.5,15.5,2500,8.25,8.5,7.75,7.75,5000,0.0,1.0
2000-02-07,16.88,16.88,16.5,16.5,1300,8.44,8.44,8.25,8.25,2600,0.0,1.0
2000-02-08,18.5,18.75,16.75,16.75,4400,9.25,9.375,8.375,8.375,8800,0.0,1.0
2000-02-09,16.75,16.75,16.75,16.75,400,8.375,8.375,8.375,8.375,800,0.0,1.0
2000-02-10,16.75,16.75,16.75,16.75,200,8.375,8.375,8.375,8.375,400,0.0,1.0
2000-02-11,18.25,18.25,18.0,18.0,1700,9.125,9.125,9.0,9.0,3400,0.0,1.0
2000-02-14,17.75,18.25,17.75,18.25,3700,8.875,9.125,8.875,9.125,7400,0.0,1.0
2000-02-15,17.63,18.0,17.5,18.0,24000,8.815,9.0,8.75,9.0,48000,0.0,1.0
2000-02-16,17.5,17.75,17.5,17.75,1400,8.75,8.875,8.75,8.875,2800,0.0,1.0
2000-02-17,17.69,17.75,17.5,17.5,3100,8.845,8.875,8.75,8.75,6200,0.0,1.0
2000-02-18,15.75,17.5,15.75,17.5,13000,7.875,8.75,7.875,8.75,26000,0.0,1.0
2000-02-22,16.5,16.5,16.5,16.5,700,8.25,8.25,8.25,8.25,1400,0.0,1.0
2000-02-23,14.75,17.0,14.75,17.0,1600,7.375,8.5,7.375,8.5,3200,0.0,1.0
2000-02-24,15.0,15.38,15.0,15.38,1300,7.5,7.69,7.5,7.69,2600,0.0,1.0
2000-02-25,15.0,15.0,15.0,15.0,300,7.5,7.5,7.5,7.5,600,0.0,1.0
2000-02-28,14.88,15.63,14.88,15.0,2800,7.44,7.815,7.44,7.5,5600,0.0,1.0
2000-02-29,14.0,14.5,14.0,14.5,700,7.0,7.25,7.0,7.25,1400,0.0,1.0
2000-03-01,14.94,15.25,14.75,14.75,2500,7.47,7.625,7.375,7.375,5000,0.0,1.0
2000-03-02,15.13,15.25,15.13,15.25,2200,7.565,7.625,7.565,7.625,4400,0.0,1.0
2000-03-03,15.25,15.5,15.0,15.0,2400,7.625,7.75,7.5,7.5,4800,0.0,1.0
2000-03-06,15.25,15.25,15.25,15.25,0,7.625,7.625,7.625,7.625,0,0.0,1.0
2000-03-07,15.5,15.5,15.25,15.38,5200,7.75,7.75,7.625,7.69,10400,0.0,1.0
2000-03-08,15.25,15.25,15.25,15.25,6500,7.625,7.625,7.625,7.625,13000,0.0,1.0
2000-03-09,15.38,15.38,15.0,15.13,13800,7.69,7.69,7.5,7.565,27600,0.0,1.0
2000-03-10,15.38,15.38,15.38,15.38,900,7.69,7.69,7.69,7.69,1800,0.0,1.0
2000-03-13,15.5,15.63,15.5,15.63,4100,7.75,7.815,7.75,7.815,8200,0.0,1.0
2000-03-14,15.38,16.38,15.38,16.38,6500,7.69,8.19,7.69,8.19,13000,0.0,1.0
2000-03-15,15.38,15.38,15.38,15.38,57000,7.69,7.69,7.69,7.69,114000,0.0,1.0
2000-03-16,16.25,16.25,15.25,15.25,10500,8.125,8.125,7.625,7.625,21000,0.0,1.0
2000-03-17,16.25,16.5,16.0,16.0,2200,8.125,8.25,8.0,8.0,4400,0.0,1.0
2000-03-20,15.88,16.0,15.88,16.0,4300,7.94,8.0,7.94,8.0,8600,0.0,1.0
2000-03-21,17.94,18.0,16.0,16.0,4100,8.97,9.0,8.0,8.0,8200,0.0,1.0
2000-03-22,19.0,19.0,18.0,18.25,4800,9.5,9.5,9.0,9.125,9600,0.0,1.0
2000-03-23,18.94,20.0,17.5,19.44,7100,9.47,10.0,8.75,9.72,14200,0.0,1.0
2000-03-24,19.81,19.81,19.25,19.81,500,9.905,9.905,9.625,9.905,1000,0.0,1.0
2000-03-27,19.5,20.56,19.38,20.0,14900,9.75,10.28,9.69,10.0,29800,0.0,1.0
2000-03-28,19.38,19.63,19.38,19.5,1600,9.69,9.815,9.69,9.75,3200,0.0,1.0
2000-03-29,20.5,20.5,20.5,20.5,200,10.25,10.25,10.25,10.25,400,0.0,1.0
2000-03-30,17.0,18.38,17.0,18.38,3400,8.5,9.19,8.5,9.19,6800,0.0,1.0
2000-03-31,16.25,17.25,15.88,17.25,25800,8.125,8.625,7.94,8.625,51600,0.0,1.0
2000-04-03,16.25,16.25,16.13,16.13,20700,8.125,8.125,8.065,8.065,41400,0.0,1.0
2000-04-04,16.13,16.13,16.13,16.13,1000,8.065,8.065,8.065,8.065,2000,0.0,1.0
2000-04-05,16.13,16.13,16.13,16.13,700,8.065,8.065,8.065,8.065,1400,0.0,1.0
2000-04-06,16.13,16.13,16.13,16.13,1000,8.065,8.065,8.065,8.065,2000,0.0,1.0
2000-04-07,16.13,16.31,16.13,16.31,2200,8.065,8.155,8.065,8.155,4400,0.0,1.0
2000-04-10,16.19,16.25,16.13,16.13,6400,8.095,8.125,8.065,8.065,12800,0.0,1.0
2000-04-11,16.19,16.19,16.19,16.19,0,8.095,8.095,8.095,8.095,0,0.0,1.0
2000-04-12,16.25,16.25,16.13,16.13,3300,8.125,8.125,8.065,8.065,6600,0.0,1.0
2000-04-13,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2000-04-14,15.13,16.81,15.13,16.13,2100,7.565,8.405,7.565,8.065,4200,0.0,1.0
2000-04-17,15.13,16.81,15.13,16.13,0,7.565,8.405,7.565,8.065,0,0.0,1.0
2000-04-18,15.5,15.5,15.5,15.5,100,7.75,7.75,7.75,7.75,200,0.0,1.0
2000-04-19,15.5,15.5,15.5,15.5,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-04-20,16.0,16.75,16.0,16.75,8200,8.0,8.375,8.0,8.375,16400,0.0,1.0
2000-04-24,17.75,17.75,16.25,16.5,10100,8.875,8.875,8.125,8.25,20200,0.0,1.0
2000-04-25,17.0,17.0,17.0,17.0,300,8.5,8.5,8.5,8.5,600,0.0,1.0
2000-04-26,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2000-04-27,17.5,17.5,17.5,17.5,200,8.75,8.75,8.75,8.75,400,0.0,1.0
2000-04-28,17.5,17.56,17.5,17.56,1600,8.75,8.78,8.75,8.78,3200,0.0,1.0
2000-05-01,16.75,17.5,16.75,17.5,3700,8.375,8.75,8.375,8.75,7400,0.0,1.0
2000-05-02,16.75,16.75,16.75,16.75,0,8.375,8.375,8.375,8.375,0,0.0,1.0
2000-05-03,16.75,16.75,16.75,16.75,0,8.375,8.375,8.375,8.375,0,0.0,1.0
2000-05-04,16.75,16.75,16.75,16.75,0,8.375,8.375,8.375,8.375,0,0.0,1.0
2000-05-05,16.75,16.75,16.75,16.75,600,8.375,8.375,8.375,8.375,1200,0.0,1.0
2000-05-08,17.25,17.25,17.25,17.25,500,8.625,8.625,8.625,8.625,1000,0.0,1.0
2000-05-09,17.25,17.25,17.25,17.25,0,8.625,8.625,8.625,8.625,0,0.0,1.0
2000-05-10,16.75,17.25,16.75,17.25,600,8.375,8.625,8.375,8.625,1200,0.0,1.0
2000-05-11,17.38,17.38,16.75,16.75,2200,8.69,8.69,8.375,8.375,4400,0.0,1.0
2000-05-12,16.5,16.75,16.5,16.75,1000,8.25,8.375,8.25,8.375,2000,0.0,1.0
2000-05-15,16.13,16.13,16.0,16.0,7000,8.065,8.065,8.0,8.0,14000,0.0,1.0
2000-05-16,16.25,16.25,16.25,16.25,1400,8.125,8.125,8.125,8.125,2800,0.0,1.0
2000-05-17,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2000-05-18,15.88,16.0,15.88,16.0,1100,7.94,8.0,7.94,8.0,2200,0.0,1.0
2000-05-19,16.25,16.25,15.88,15.88,17300,8.125,8.125,7.94,7.94,34600,0.0,1.0
2000-05-22,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2000-05-23,16.0,16.5,16.0,16.5,1300,8.0,8.25,8.0,8.25,2600,0.0,1.0
2000-05-24,16.0,16.0,16.0,16.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2000-05-25,15.75,15.75,15.75,15.75,3100,7.875,7.875,7.875,7.875,6200,0.0,1.0
2000-05-26,16.06,16.06,16.0,16.0,4500,8.03,8.03,8.0,8.0,9000,0.0,1.0
2000-05-30,16.13,16.13,15.75,15.81,11500,8.065,8.065,7.875,7.905,23000,0.0,1.0
2000-05-31,16.13,16.13,16.0,16.0,11600,8.065,8.065,8.0,8.0,23200,0.0,1.0
2000-06-01,15.88,15.88,15.88,15.88,0,7.94,7.94,7.94,7.94,0,0.0,1.0
2000-06-02,15.88,15.88,15.88,15.88,0,7.94,7.94,7.94,7.94,0,0.0,1.0
2000-06-05,14.38,15.88,14.38,15.88,3100,7.19,7.94,7.19,7.94,6200,0.0,1.0
2000-06-06,14.94,15.75,14.38,14.38,7300,7.47,7.875,7.19,7.19,14600,0.0,1.0
2000-06-07,14.75,14.75,14.75,14.75,400,7.375,7.375,7.375,7.375,800,0.0,1.0
2000-06-08,14.75,14.75,14.75,14.75,0,7.375,7.375,7.375,7.375,0,0.0,1.0
2000-06-09,15.25,15.25,15.0,15.0,1600,7.625,7.625,7.5,7.5,3200,0.0,1.0
2000-06-12,14.69,14.69,14.69,14.69,200,7.345,7.345,7.345,7.345,400,0.0,1.0
2000-06-13,14.69,14.75,14.69,14.75,200,7.345,7.375,7.345,7.375,400,0.0,1.0
2000-06-14,14.69,14.69,14.69,14.69,0,7.345,7.345,7.345,7.345,0,0.0,1.0
2000-06-15,14.88,15.25,14.69,14.69,1400,7.44,7.625,7.345,7.345,2800,0.0,1.0
2000-06-16,15.0,15.25,14.88,14.88,14400,7.5,7.625,7.44,7.44,28800,0.0,1.0
2000-06-19,15.0,15.0,14.81,14.81,200,7.5,7.5,7.405,7.405,400,0.0,1.0
2000-06-20,15.0,15.0,14.81,14.81,6600,7.5,7.5,7.405,7.405,13200,0.0,1.0
2000-06-21,15.75,15.75,15.0,15.0,14800,7.875,7.875,7.5,7.5,29600,0.0,1.0
2000-06-22,17.25,17.5,16.0,16.0,13300,8.625,8.75,8.0,8.0,26600,0.0,1.0
2000-06-23,17.38,17.75,17.25,17.25,31800,8.69,8.875,8.625,8.625,63600,0.0,1.0
2000-06-26,18.25,18.25,17.25,17.25,6300,9.125,9.125,8.625,8.625,12600,0.0,1.0
2000-06-27,18.69,18.75,18.25,18.25,4900,9.345,9.375,9.125,9.125,9800,0.0,1.0
2000-06-28,23.0,26.25,18.63,18.69,17900,11.5,13.125,9.315,9.345,35800,0.0,1.0
2000-06-29,21.94,22.44,21.5,22.44,3400,10.97,11.22,10.75,11.22,6800,0.0,1.0
2000-06-30,20.0,20.5,20.0,20.5,1400,10.0,10.25,10.0,10.25,2800,0.0,1.0
2000-07-03,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-05,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-06,19.25,19.5,19.25,19.5,500,9.625,9.75,9.625,9.75,1000,0.0,1.0
2000-07-07,19.5,19.5,19.5,19.5,100,9.75,9.75,9.75,9.75,200,0.0,1.0
2000-07-10,18.5,19.75,18.25,19.75,3500,9.25,9.875,9.125,9.875,7000,0.0,1.0
2000-07-11,18.5,18.5,18.5,18.5,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2000-07-12,18.5,18.5,18.5,18.5,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2000-07-13,18.5,18.5,18.5,18.5,300,9.25,9.25,9.25,9.25,600,0.0,1.0
2000-07-14,18.5,18.5,18.5,18.5,0,9.25,9.25,9.25,9.25,0,0.0,1.0
2000-07-17,20.38,20.38,18.88,18.88,2600,10.19,10.19,9.44,9.44,5200,0.0,1.0
2000-07-18,20.38,20.38,20.38,20.38,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2000-07-19,20.38,20.38,20.38,20.38,0,10.19,10.19,10.19,10.19,0,0.0,1.0
2000-07-20,19.75,19.75,19.75,19.75,200,9.875,9.875,9.875,9.875,400,0.0,1.0
2000-07-21,19.0,19.38,19.0,19.38,700,9.5,9.69,9.5,9.69,1400,0.0,1.0
2000-07-24,19.0,19.0,18.25,19.0,4200,9.5,9.5,9.125,9.5,8400,0.0,1.0
2000-07-25,16.5,18.25,14.75,18.25,24900,8.25,9.125,7.375,9.125,49800,0.0,1.0
2000-07-26,16.5,16.5,16.5,16.5,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-07-27,15.63,16.25,15.63,16.25,4600,7.815,8.125,7.815,8.125,9200,0.0,1.0
2000-07-28,16.25,16.25,16.25,16.25,1000,8.125,8.125,8.125,8.125,2000,0.0,1.0
2000-07-31,16.06,16.5,16.06,16.5,200,8.03,8.25,8.03,8.25,400,0.0,1.0
2000-08-01,16.06,16.06,16.06,16.06,0,8.03,8.03,8.03,8.03,0,0.0,1.0
2000-08-02,16.5,16.5,16.5,16.5,1800,8.25,8.25,8.25,8.25,3600,0.0,1.0
2000-08-03,16.5,16.5,16.5,16.5,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-08-04,16.25,16.25,16.25,16.25,400,8.125,8.125,8.125,8.125,800,0.0,1.0
2000-08-07,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2000-08-08,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2000-08-09,16.25,16.25,16.25,16.25,0,8.125,8.125,8.125,8.125,0,0.0,1.0
2000-08-10,16.38,16.38,16.25,16.25,800,8.19,8.19,8.125,8.125,1600,0.0,1.0
2000-08-11,16.38,16.38,16.38,16.38,0,8.19,8.19,8.19,8.19,0,0.0,1.0
2000-08-14,17.0,17.0,17.0,17.0,600,8.5,8.5,8.5,8.5,1200,0.0,1.0
2000-08-15,19.0,19.0,17.25,17.25,900,9.5,9.5,8.625,8.625,1800,0.0,1.0
2000-08-16,18.0,18.0,18.0,18.0,1000,9.0,9.0,9.0,9.0,2000,0.0,1.0
2000-08-17,20.25,21.75,19.0,19.0,6400,10.125,10.875,9.5,9.5,12800,0.0,1.0
2000-08-18,20.5,20.5,20.5,20.5,1300,10.25,10.25,10.25,10.25,2600,0.0,1.0
2000-08-21,19.25,20.0,19.0,19.25,1600,9.625,10.0,9.5,9.625,3200,0.0,1.0
2000-08-22,19.25,19.25,19.25,19.25,0,9.625,9.625,9.625,9.625,0,0.0,1.0
2000-08-23,19.88,20.0,19.81,20.0,4200,9.94,10.0,9.905,10.0,8400,0.0,1.0
2000-08-24,18.5,19.5,18.5,19.5,700,9.25,9.75,9.25,9.75,1400,0.0,1.0
2000-08-25,18.25,18.25,18.0,18.25,3000,9.125,9.125,9.0,9.125,6000,0.0,1.0
2000-08-28,19.5,19.63,19.25,19.25,21100,9.75,9.815,9.625,9.625,42200,0.0,1.0
2000-08-29,19.63,19.75,18.63,18.63,8700,9.815,9.875,9.315,9.315,17400,0.0,1.0
2000-08-30,19.56,19.56,19.5,19.5,2100,9.78,9.78,9.75,9.75,4200,0.0,1.0
2000-08-31,19.5,19.56,19.5,19.56,16500,9.75,9.78,9.75,9.78,33000,0.0,1.0
2000-09-01,19.56,19.56,19.56,19.56,2000,9.78,9.78,9.78,9.78,4000,0.0,1.0
2000-09-05,20.63,21.31,19.75,19.81,35200,10.315,10.655,9.875,9.905,70400,0.0,1.0
2000-09-06,20.62,20.62,20.62,20.62,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2000-09-07,20.62,20.62,20.62,20.62,0,10.31,10.31,10.31,10.31,0,0.0,1.0
2000-09-08,20.25,20.31,20.25,20.31,3400,10.125,10.155,10.125,10.155,6800,0.0,1.0
2000-09-11,19.88,20.25,19.88,20.0,1000,9.94,10.125,9.94,10.0,2000,0.0,1.0
2000-09-12,19.94,19.94,19.75,19.88,500,9.97,9.97,9.875,9.94,1000,0.0,1.0
2000-09-13,19.88,20.0,19.88,19.88,600,9.94,10.0,9.94,9.94,1200,0.0,1.0
2000-09-14,20.0,20.13,20.0,20.0,1600,10.0,10.065,10.0,10.0,3200,0.0,1.0
2000-09-15,19.5,20.03,19.25,20.03,1600,9.75,10.015,9.625,10.015,3200,0.0,1.0
2000-09-18,16.25,19.63,16.13,18.94,7900,8.125,9.815,8.065,9.47,15800,0.0,1.0
2000-09-19,18.44,18.44,16.5,16.5,400,9.22,9.22,8.25,8.25,800,0.0,1.0
2000-09-20,17.75,17.75,17.75,17.75,300,8.875,8.875,8.875,8.875,600,0.0,1.0
2000-09-21,18.5,18.5,18.5,18.5,2100,9.25,9.25,9.25,9.25,4200,0.0,1.0
2000-09-22,19.13,19.5,17.5,18.5,19400,9.565,9.75,8.75,9.25,38800,0.0,1.0
2000-09-25,19.75,20.25,19.75,19.88,43300,9.875,10.125,9.875,9.94,86600,0.0,1.0
2000-09-26,20.25,20.25,20.0,20.06,17600,10.125,10.125,10.0,10.03,35200,0.0,1.0
2000-09-27,21.75,21.75,20.5,20.5,5300,10.875,10.875,10.25,10.25,10600,0.0,1.0
2000-09-28,23.5,23.5,20.5,22.0,8300,11.75,11.75,10.25,11.0,16600,0.0,1.0
2000-09-29,25.0,25.0,23.25,23.5,9100,12.5,12.5,11.625,11.75,18200,0.0,1.0
2000-10-02,24.0,25.0,23.13,25.0,6000,12.0,12.5,11.565,12.5,12000,0.0,1.0
2000-10-03,23.25,23.44,22.5,23.44,4800,11.625,11.72,11.25,11.72,9600,0.0,1.0
2000-10-04,22.0,22.0,22.0,22.0,200,11.0,11.0,11.0,11.0,400,0.0,1.0
2000-10-05,22.38,22.88,22.38,22.38,1000,11.19,11.44,11.19,11.19,2000,0.0,1.0
2000-10-06,22.75,23.31,22.75,23.31,2500,11.375,11.655,11.375,11.655,5000,0.0,1.0
2000-10-09,22.75,23.06,22.63,22.63,4200,11.375,11.53,11.315,11.315,8400,0.0,1.0
2000-10-10,21.0,22.38,21.0,22.38,1400,10.5,11.19,10.5,11.19,2800,0.0,1.0
2000-10-11,21.75,22.63,20.63,20.63,3700,10.875,11.315,10.315,10.315,7400,0.0,1.0
2000-10-12,20.88,22.0,20.0,22.0,4500,10.44,11.0,10.0,11.0,9000,0.0,1.0
2000-10-13,20.94,20.94,20.94,20.94,2000,10.47,10.47,10.47,10.47,4000,0.0,1.0
2000-10-16,20.94,20.94,19.63,20.94,4100,10.47,10.47,9.815,10.47,8200,0.0,1.0
2000-10-17,19.63,19.63,19.63,19.63,1200,9.815,9.815,9.815,9.815,2400,0.0,1.0
2000-10-18,19.75,20.0,19.56,19.56,1800,9.875,10.0,9.78,9.78,3600,0.0,1.0
2000-10-19,19.75,19.75,19.75,19.75,300,9.875,9.875,9.875,9.875,600,0.0,1.0
2000-10-20,20.13,21.0,20.13,20.25,3300,10.065,10.5,10.065,10.125,6600,0.0,1.0
2000-10-23,20.38,20.38,20.38,20.38,4000,10.19,10.19,10.19,10.19,8000,0.0,1.0
2000-10-24,20.63,20.69,20.38,20.38,17000,10.315,10.345,10.19,10.19,34000,0.0,1.0
2000-10-25,19.25,20.5,19.25,20.5,3400,9.625,10.25,9.625,10.25,6800,0.0,1.0
2000-10-26,19.25,19.25,19.25,19.25,100,9.625,9.625,9.625,9.625,200,0.0,1.0
2000-10-27,17.0,19.5,16.5,19.5,4300,8.5,9.75,8.25,9.75,8600,0.0,1.0
2000-10-30,18.31,18.31,16.78,16.78,3600,9.155,9.155,8.39,8.39,7200,0.0,1.0
2000-10-31,17.75,18.44,17.75,18.09,1200,8.875,9.22,8.875,9.045,2400,0.0,1.0
2000-11-01,17.75,17.75,17.75,17.75,0,8.875,8.875,8.875,8.875,0,0.0,1.0
2000-11-02,17.06,17.75,17.06,17.25,1600,8.53,8.875,8.53,8.625,3200,0.0,1.0
2000-11-03,17.13,17.13,17.13,17.13,700,8.565,8.565,8.565,8.565,1400,0.0,1.0
2000-11-06,17.25,17.25,17.06,17.06,1100,8.625,8.625,8.53,8.53,2200,0.0,1.0
2000-11-07,17.5,17.63,17.5,17.63,400,8.75,8.815,8.75,8.815,800,0.0,1.0
2000-11-08,17.5,17.5,17.5,17.5,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-11-09,17.63,17.63,17.5,17.5,900,8.815,8.815,8.75,8.75,1800,0.0,1.0
2000-11-10,18.0,18.13,17.75,17.75,1100,9.0,9.065,8.875,8.875,2200,0.0,1.0
2000-11-13,17.94,17.94,17.94,17.94,700,8.97,8.97,8.97,8.97,1400,0.0,1.0
2000-11-14,18.0,20.0,17.63,18.0,7300,9.0,10.0,8.815,9.0,14600,0.0,1.0
2000-11-15,20.25,20.25,18.0,19.5,8200,10.125,10.125,9.0,9.75,16400,0.0,1.0
2000-11-16,19.0,19.0,19.0,19.0,600,9.5,9.5,9.5,9.5,1200,0.0,1.0
2000-11-17,20.5,20.75,20.25,20.25,2200,10.25,10.375,10.125,10.125,4400,0.0,1.0
2000-11-20,20.5,20.5,20.5,20.5,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2000-11-21,20.13,20.13,19.25,19.25,1100,10.065,10.065,9.625,9.625,2200,0.0,1.0
2000-11-22,19.25,20.5,19.25,19.75,10600,9.625,10.25,9.625,9.875,21200,0.0,1.0
2000-11-24,19.25,19.25,19.25,19.25,0,9.625,9.625,9.625,9.625,0,0.0,1.0
2000-11-27,19.0,19.75,19.0,19.27,2000,9.5,9.875,9.5,9.635,4000,0.0,1.0
2000-11-28,19.0,19.0,19.0,19.0,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2000-11-29,20.25,20.25,20.25,20.25,200,10.125,10.125,10.125,10.125,400,0.0,1.0
2000-11-30,18.5,19.0,18.5,19.0,2400,9.25,9.5,9.25,9.5,4800,0.0,1.0
2000-12-01,19.38,19.38,19.38,19.38,1800,9.69,9.69,9.69,9.69,3600,0.0,1.0
2000-12-04,19.38,19.38,19.38,19.38,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2000-12-05,19.13,19.13,19.13,19.13,200,9.565,9.565,9.565,9.565,400,0.0,1.0
2000-12-06,19.12,19.12,19.12,19.12,0,9.56,9.56,9.56,9.56,0,0.0,1.0
2000-12-07,17.75,18.38,17.75,18.38,1100,8.875,9.19,8.875,9.19,2200,0.0,1.0
2000-12-08,17.69,17.75,17.0,17.63,11500,8.845,8.875,8.5,8.815,23000,0.0,1.0
2000-12-11,17.69,17.69,17.69,17.69,0,8.845,8.845,8.845,8.845,0,0.0,1.0
2000-12-12,19.0,19.0,18.0,18.25,8400,9.5,9.5,9.0,9.125,16800,0.0,1.0
2000-12-13,20.0,20.19,19.25,19.25,7700,10.0,10.095,9.625,9.625,15400,0.0,1.0
2000-12-14,18.0,19.0,18.0,19.0,5200,9.0,9.5,9.0,9.5,10400,0.0,1.0
2000-12-15,19.0,20.0,15.5,18.0,15000,9.5,10.0,7.75,9.0,30000,0.0,1.0
2000-12-18,19.5,20.16,19.0,19.5,18400,9.75,10.08,9.5,9.75,36800,0.0,1.0
2000-12-19,19.38,19.38,18.63,18.75,1100,9.69,9.69,9.315,9.375,2200,0.0,1.0
2000-12-20,19.38,19.38,19.38,19.38,0,9.69,9.69,9.69,9.69,0,0.0,1.0
2000-12-21,19.5,19.75,18.5,18.5,1800,9.75,9.875,9.25,9.25,3600,0.0,1.0
2000-12-22,20.31,20.5,19.25,19.25,8700,10.155,10.25,9.625,9.625,17400,0.0,1.0
2000-12-26,20.0,21.0,19.88,20.5,8800,10.0,10.5,9.94,10.25,17600,0.0,1.0
2000-12-27,20.75,21.0,20.75,21.0,1200,10.375,10.5,10.375,10.5,2400,0.0,1.0
2000-12-28,21.0,21.13,20.75,20.75,3400,10.5,10.565,10.375,10.375,6800,0.0,1.0
2000-12-29,22.5,22.5,21.13,21.13,4300,11.25,11.25,10.565,10.565,8600,0.0,1.0
2001-01-02,21.0,22.0,21.0,22.0,400,10.5,11.0,10.5,11.0,800,0.0,1.0
2001-01-03,22.0,22.0,21.5,22.0,1200,11.0,11.0,10.75,11.0,2400,0.0,1.0
2001-01-04,21.75,24.25,21.5,21.5,28000,10.875,12.125,10.75,10.75,56000,0.0,1.0
2001-01-05,21.5,22.0,21.5,22.0,1200,10.75,11.0,10.75,11.0,2400,0.0,1.0
2001-01-08,22.0,22.0,21.25,21.25,1600,11.0,11.0,10.625,10.625,3200,0.0,1.0
2001-01-09,21.75,22.25,21.0,21.5,20200,10.875,11.125,10.5,10.75,40400,0.0,1.0
2001-01-10,22.88,22.88,22.0,22.13,18000,11.44,11.44,11.0,11.065,36000,0.0,1.0
2001-01-11,23.38,23.38,22.88,22.88,3200,11.69,11.69,11.44,11.44,6400,0.0,1.0
2001-01-12,23.5,23.5,23.0,23.38,11500,11.75,11.75,11.5,11.69,23000,0.0,1.0
2001-01-16,23.5,23.5,23.25,23.38,15000,11.75,11.75,11.625,11.69,30000,0.0,1.0
2001-01-17,25.75,26.0,24.0,24.0,11300,12.875,13.0,12.0,12.0,22600,0.0,1.0
2001-01-18,23.13,24.5,23.0,24.5,10700,11.565,12.25,11.5,12.25,21400,0.0,1.0
2001-01-19,23.13,23.13,23.13,23.13,18900,11.565,11.565,11.565,11.565,37800,0.0,1.0
2001-01-22,23.0,23.0,22.88,22.88,3000,11.5,11.5,11.44,11.44,6000,0.0,1.0
2001-01-23,25.38,25.38,24.25,24.25,5800,12.69,12.69,12.125,12.125,11600,0.0,1.0
2001-01-24,25.5,25.63,24.5,25.38,4200,12.75,12.815,12.25,12.69,8400,0.0,1.0
2001-01-25,25.25,26.0,25.25,25.63,4100,12.625,13.0,12.625,12.815,8200,0.0,1.0
2001-01-26,24.63,26.0,24.5,25.25,20600,12.315,13.0,12.25,12.625,41200,0.0,1.0
2001-01-29,23.5,24.75,21.25,24.75,39100,11.75,12.375,10.625,12.375,78200,0.0,1.0
2001-01-30,24.25,24.25,22.13,23.5,52400,12.125,12.125,11.065,11.75,104800,0.0,1.0
2001-01-31,23.75,24.25,22.5,24.25,33500,11.875,12.125,11.25,12.125,67000,0.0,1.0
2001-02-01,24.06,24.13,23.25,23.75,28000,12.03,12.065,11.625,11.875,56000,0.0,1.0
2001-02-02,24.0,24.0,24.0,24.0,100,12.0,12.0,12.0,12.0,200,0.0,1.0
2001-02-05,23.13,24.13,23.13,24.13,1300,11.565,12.065,11.565,12.065,2600,0.0,1.0
2001-02-06,24.25,24.75,22.38,24.0,18700,12.125,12.375,11.19,12.0,37400,0.0,1.0
2001-02-07,24.5,24.5,24.13,24.25,21000,12.25,12.25,12.065,12.125,42000,0.0,1.0
2001-02-08,23.38,23.63,23.38,23.63,1000,11.69,11.815,11.69,11.815,2000,0.0,1.0
2001-02-09,22.0,24.25,22.0,24.0,2200,11.0,12.125,11.0,12.0,4400,0.0,1.0
2001-02-12,23.0,23.0,23.0,23.0,200,11.5,11.5,11.5,11.5,400,0.0,1.0
2001-02-13,24.31,24.38,23.25,24.25,9800,12.155,12.19,11.625,12.125,19600,0.0,1.0
2001-02-14,24.06,24.06,24.06,24.06,200,12.03,12.03,12.03,12.03,400,0.0,1.0
2001-02-15,23.5,24.38,23.5,24.38,600,11.75,12.19,11.75,12.19,1200,0.0,1.0
2001-02-16,23.75,24.0,23.56,24.0,1400,11.875,12.0,11.78,12.0,2800,0.0,1.0
2001-02-20,23.75,23.75,23.75,23.75,0,11.875,11.875,11.875,11.875,0,0.0,1.0
2001-02-21,23.75,23.75,23.75,23.75,0,11.875,11.875,11.875,11.875,0,0.0,1.0
2001-02-22,23.0,23.63,22.5,23.56,5600,11.5,11.815,11.25,11.78,11200,0.0,1.0
2001-02-23,22.25,23.63,22.25,23.63,4200,11.125,11.815,11.125,11.815,8400,0.0,1.0
2001-02-26,22.25,22.25,22.25,22.25,100,11.125,11.125,11.125,11.125,200,0.0,1.0
2001-02-27,22.27,23.0,22.27,23.0,600,11.135,11.5,11.135,11.5,1200,0.0,1.0
2001-02-28,22.56,23.5,22.5,22.5,31600,11.28,11.75,11.25,11.25,63200,0.0,1.0
2001-03-01,23.0,23.0,23.0,23.0,600,11.5,11.5,11.5,11.5,1200,0.0,1.0
2001-03-02,23.25,23.5,23.25,23.5,600,11.625,11.75,11.625,11.75,1200,0.0,1.0
2001-03-05,23.25,23.25,22.5,23.0,5900,11.625,11.625,11.25,11.5,11800,0.0,1.0
2001-03-06,22.06,22.56,22.0,22.56,5000,11.03,11.28,11.0,11.28,10000,0.0,1.0
2001-03-07,22.5,22.88,22.13,22.5,2200,11.25,11.44,11.065,11.25,4400,0.0,1.0
2001-03-08,22.13,22.75,22.13,22.13,3900,11.065,11.375,11.065,11.065,7800,0.0,1.0
2001-03-09,22.13,22.75,22.13,22.75,1600,11.065,11.375,11.065,11.375,3200,0.0,1.0
2001-03-12,22.75,22.75,22.13,22.13,1000,11.375,11.375,11.065,11.065,2000,0.0,1.0
2001-03-13,22.14,22.44,22.14,22.44,18700,11.07,11.22,11.07,11.22,37400,0.0,1.0
2001-03-14,21.25,22.13,21.06,22.13,3100,10.625,11.065,10.53,11.065,6200,0.0,1.0
2001-03-15,22.75,22.75,21.5,21.5,32500,11.375,11.375,10.75,10.75,65000,0.0,1.0
2001-03-16,21.81,21.81,21.81,21.81,900,10.905,10.905,10.905,10.905,1800,0.0,1.0
2001-03-19,21.81,21.81,21.81,21.81,0,10.905,10.905,10.905,10.905,0,0.0,1.0
2001-03-20,23.0,23.0,23.0,23.0,900,11.5,11.5,11.5,11.5,1800,0.0,1.0
2001-03-21,22.0,22.0,22.0,22.0,1600,11.0,11.0,11.0,11.0,3200,0.0,1.0
2001-03-22,21.0,22.0,21.0,22.0,2400,10.5,11.0,10.5,11.0,4800,0.0,1.0
2001-03-23,22.5,22.5,22.5,22.5,100,11.25,11.25,11.25,11.25,200,0.0,1.0
2001-03-26,21.13,22.5,21.13,21.75,14600,10.565,11.25,10.565,10.875,29200,0.0,1.0
2001-03-27,21.0,21.0,21.0,21.0,900,10.5,10.5,10.5,10.5,1800,0.0,1.0
2001-03-28,20.88,22.0,20.88,22.0,1200,10.44,11.0,10.44,11.0,2400,0.0,1.0
2001-03-29,21.25,21.25,21.0,21.0,300,10.625,10.625,10.5,10.5,600,0.0,1.0
2001-03-30,22.48,22.48,19.97,21.25,58600,11.24,11.24,9.985,10.625,117200,0.0,1.0
2001-04-02,21.0,21.0,21.0,21.0,100,10.5,10.5,10.5,10.5,200,0.0,1.0
2001-04-03,21.0,21.0,21.0,21.0,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2001-04-04,21.0,21.0,21.0,21.0,400,10.5,10.5,10.5,10.5,800,0.0,1.0
2001-04-05,21.88,22.0,21.5,22.0,3100,10.94,11.0,10.75,11.0,6200,0.0,1.0
2001-04-06,21.88,21.88,21.88,21.88,0,10.94,10.94,10.94,10.94,0,0.0,1.0
2001-04-09,21.5,21.88,21.5,21.88,3100,10.75,10.94,10.75,10.94,6200,0.0,1.0
2001-04-10,21.25,21.75,21.0,21.75,5300,10.625,10.875,10.5,10.875,10600,0.0,1.0
2001-04-11,21.25,21.5,21.25,21.5,2000,10.625,10.75,10.625,10.75,4000,0.0,1.0
2001-04-12,19.75,21.0,19.75,21.0,3400,9.875,10.5,9.875,10.5,6800,0.0,1.0
2001-04-16,20.25,20.25,19.75,19.75,6800,10.125,10.125,9.875,9.875,13600,0.0,1.0
2001-04-17,20.25,20.25,20.25,20.25,0,10.125,10.125,10.125,10.125,0,0.0,1.0
2001-04-18,20.75,21.5,20.75,21.15,3500,10.375,10.75,10.375,10.575,7000,0.0,1.0
2001-04-19,21.06,21.06,21.06,21.06,300,10.53,10.53,10.53,10.53,600,0.0,1.0
2001-04-20,21.31,21.31,20.7,21.31,3000,10.655,10.655,10.35,10.655,6000,0.0,1.0
2001-04-23,21.9,22.0,21.0,21.0,2200,10.95,11.0,10.5,10.5,4400,0.0,1.0
2001-04-24,21.45,21.45,21.45,21.45,600,10.725,10.725,10.725,10.725,1200,0.0,1.0
2001-04-25,21.45,21.45,20.7,21.45,2800,10.725,10.725,10.35,10.725,5600,0.0,1.0
2001-04-26,22.2,22.2,21.75,21.75,2900,11.1,11.1,10.875,10.875,5800,0.0,1.0
2001-04-27,22.3,22.3,22.05,22.25,4600,11.15,11.15,11.025,11.125,9200,0.0,1.0
2001-04-30,22.6,22.75,22.5,22.55,5700,11.3,11.375,11.25,11.275,11400,0.0,1.0
2001-05-01,22.5,22.5,22.05,22.35,1900,11.25,11.25,11.025,11.175,3800,0.0,1.0
2001-05-02,22.3,22.5,21.5,22.3,16100,11.15,11.25,10.75,11.15,32200,0.0,1.0
2001-05-03,22.4,22.4,22.3,22.3,1300,11.2,11.2,11.15,11.15,2600,0.0,1.0
2001-05-04,22.5,22.5,22.5,22.5,300,11.25,11.25,11.25,11.25,600,0.0,1.0
2001-05-07,22.5,22.5,21.75,22.5,2700,11.25,11.25,10.875,11.25,5400,0.0,1.0
2001-05-08,22.3,22.5,21.98,22.0,1700,11.15,11.25,10.99,11.0,3400,0.0,1.0
2001-05-09,22.45,22.49,21.9,21.98,3800,11.225,11.245,10.95,10.99,7600,0.0,1.0
2001-05-10,22.49,22.49,22.49,22.49,5600,11.245,11.245,11.245,11.245,11200,0.0,1.0
2001-05-11,21.7,22.0,21.63,22.0,3800,10.85,11.0,10.815,11.0,7600,0.0,1.0
2001-05-14,21.67,21.68,21.61,21.67,1000,10.835,10.84,10.805,10.835,2000,0.0,1.0
2001-05-15,22.49,22.7,21.68,22.25,6700,11.245,11.35,10.84,11.125,13400,0.0,1.0
2001-05-16,21.66,22.5,21.6,22.2,5500,10.83,11.25,10.8,11.1,11000,0.0,1.0
2001-05-17,22.59,22.95,22.01,22.49,7600,11.295,11.475,11.005,11.245,15200,0.0,1.0
2001-05-18,24.25,25.25,22.94,22.95,16000,12.125,12.625,11.47,11.475,32000,0.0,1.0
2001-05-21,25.75,25.78,24.75,24.95,10100,12.875,12.89,12.375,12.475,20200,0.0,1.0
2001-05-22,25.7,25.88,25.12,25.75,14200,12.85,12.94,12.56,12.875,28400,0.0,1.0
2001-05-23,25.17,25.32,24.66,25.1,13300,12.585,12.66,12.33,12.55,26600,0.0,1.0
2001-05-24,25.02,25.11,25.02,25.11,200,12.51,12.555,12.51,12.555,400,0.0,1.0
2001-05-25,25.11,25.11,25.11,25.11,1700,12.555,12.555,12.555,12.555,3400,0.0,1.0
2001-05-29,24.73,25.11,24.73,25.11,2300,12.365,12.555,12.365,12.555,4600,0.0,1.0
2001-05-30,24.75,24.75,23.9,24.73,7800,12.375,12.375,11.95,12.365,15600,0.0,1.0
2001-05-31,24.6,24.6,23.9,23.9,4300,12.3,12.3,11.95,11.95,8600,0.0,1.0
2001-06-01,23.99,23.99,23.83,23.83,2100,11.995,11.995,11.915,11.915,4200,0.0,1.0
2001-06-04,23.65,23.66,23.64,23.66,10800,11.825,11.83,11.82,11.83,21600,0.0,1.0
2001-06-05,23.65,23.99,23.65,23.65,1100,11.825,11.995,11.825,11.825,2200,0.0,1.0
2001-06-06,23.75,24.0,23.75,23.75,800,11.875,12.0,11.875,11.875,1600,0.0,1.0
2001-06-07,23.55,24.24,23.55,24.24,1500,11.775,12.12,11.775,12.12,3000,0.0,1.0
2001-06-08,24.36,24.36,23.99,24.24,3800,12.18,12.18,11.995,12.12,7600,0.0,1.0
2001-06-11,24.36,24.36,23.55,23.56,2000,12.18,12.18,11.775,11.78,4000,0.0,1.0
2001-06-12,23.61,23.61,23.36,23.5,3100,11.805,11.805,11.68,11.75,6200,0.0,1.0
2001-06-13,23.74,23.74,23.74,23.74,500,11.87,11.87,11.87,11.87,1000,0.0,1.0
2001-06-14,23.5,23.5,23.5,23.5,200,11.75,11.75,11.75,11.75,400,0.0,1.0
2001-06-15,23.4,23.5,23.4,23.5,200,11.7,11.75,11.7,11.75,400,0.0,1.0
2001-06-18,23.4,23.4,23.4,23.4,0,11.7,11.7,11.7,11.7,0,0.0,1.0
2001-06-19,23.5,23.73,23.11,23.73,4500,11.75,11.865,11.555,11.865,9000,0.0,1.0
2001-06-20,23.1,23.1,23.1,23.1,800,11.55,11.55,11.55,11.55,1600,0.0,1.0
2001-06-21,23.1,23.1,23.1,23.1,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2001-06-22,23.1,23.1,23.1,23.1,0,11.55,11.55,11.55,11.55,0,0.0,1.0
2001-06-25,23.1,23.1,23.1,23.1,500,11.55,11.55,11.55,11.55,1000,0.0,1.0
2001-06-26,22.9,23.1,22.85,23.1,1800,11.45,11.55,11.425,11.55,3600,0.0,1.0
2001-06-27,22.9,22.9,22.9,22.9,0,11.45,11.45,11.45,11.45,0,0.0,1.0
2001-06-28,22.9,22.9,22.9,22.9,300,11.45,11.45,11.45,11.45,600,0.0,1.0
2001-06-29,22.9,22.9,22.9,22.9,2000,11.45,11.45,11.45,11.45,4000,0.0,1.0
2001-07-02,22.94,22.94,22.65,22.9,2000,11.47,11.47,11.325,11.45,4000,0.0,1.0
2001-07-03,22.38,22.38,22.38,22.38,700,11.19,11.19,11.19,11.19,1400,0.0,1.0
2001-07-05,22.38,22.38,22.38,22.38,0,11.19,11.19,11.19,11.19,0,0.0,1.0
2001-07-06,22.0,22.38,22.0,22.38,3800,11.0,11.19,11.0,11.19,7600,0.0,1.0
2001-07-09,20.25,22.0,20.25,22.0,1600,10.125,11.0,10.125,11.0,3200,0.0,1.0
2001-07-10,20.5,20.5,20.25,20.25,200,10.25,10.25,10.125,10.125,400,0.0,1.0
2001-07-11,20.52,20.52,20.52,20.52,800,10.26,10.26,10.26,10.26,1600,0.0,1.0
2001-07-12,19.85,20.0,19.75,20.0,1700,9.925,10.0,9.875,10.0,3400,0.0,1.0
2001-07-13,20.0,20.0,20.0,20.0,2600,10.0,10.0,10.0,10.0,5200,0.0,1.0
2001-07-16,19.0,19.85,18.0,19.85,6700,9.5,9.925,9.0,9.925,13400,0.0,1.0
2001-07-17,18.0,18.0,18.0,18.0,1100,9.0,9.0,9.0,9.0,2200,0.0,1.0
2001-07-18,17.85,17.85,17.85,17.85,500,8.925,8.925,8.925,8.925,1000,0.0,1.0
2001-07-19,18.5,19.0,18.5,19.0,400,9.25,9.5,9.25,9.5,800,0.0,1.0
2001-07-20,18.2,19.0,18.0,19.0,31600,9.1,9.5,9.0,9.5,63200,0.0,1.0
2001-07-23,18.75,19.0,18.0,19.0,3600,9.375,9.5,9.0,9.5,7200,0.0,1.0
2001-07-24,16.75,18.0,15.75,18.0,9300,8.375,9.0,7.875,9.0,18600,0.0,1.0
2001-07-25,16.5,16.95,16.5,16.75,2900,8.25,8.475,8.25,8.375,5800,0.0,1.0
2001-07-26,15.0,16.51,14.4,16.51,28800,7.5,8.255,7.2,8.255,57600,0.0,1.0
2001-07-27,14.58,14.6,14.53,14.53,1100,7.29,7.3,7.265,7.265,2200,0.0,1.0
2001-07-30,14.86,15.4,14.86,15.3,1200,7.43,7.7,7.43,7.65,2400,0.0,1.0
2001-07-31,15.01,15.55,15.01,15.55,1500,7.505,7.775,7.505,7.775,3000,0.0,1.0
2001-08-01,15.75,16.25,15.75,16.0,1400,7.875,8.125,7.875,8.0,2800,0.0,1.0
2001-08-02,15.75,15.75,15.75,15.75,0,7.875,7.875,7.875,7.875,0,0.0,1.0
2001-08-03,15.75,15.75,15.75,15.75,0,7.875,7.875,7.875,7.875,0,0.0,1.0
2001-08-06,15.75,15.75,15.75,15.75,0,7.875,7.875,7.875,7.875,0,0.0,1.0
2001-08-07,15.0,15.5,14.75,15.5,600,7.5,7.75,7.375,7.75,1200,0.0,1.0
2001-08-08,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-08-09,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-08-10,15.25,15.25,15.25,15.25,400,7.625,7.625,7.625,7.625,800,0.0,1.0
2001-08-13,15.5,15.5,15.25,15.25,1400,7.75,7.75,7.625,7.625,2800,0.0,1.0
2001-08-14,15.26,15.51,15.26,15.51,500,7.63,7.755,7.63,7.755,1000,0.0,1.0
2001-08-15,15.98,15.98,15.75,15.98,1500,7.99,7.99,7.875,7.99,3000,0.0,1.0
2001-08-16,15.98,15.98,15.98,15.98,0,7.99,7.99,7.99,7.99,0,0.0,1.0
2001-08-17,15.55,15.55,15.55,15.55,600,7.775,7.775,7.775,7.775,1200,0.0,1.0
2001-08-20,15.25,15.25,15.25,15.25,1000,7.625,7.625,7.625,7.625,2000,0.0,1.0
2001-08-21,12.5,15.02,12.5,15.02,8100,6.25,7.51,6.25,7.51,16200,0.0,1.0
2001-08-22,15.0,15.0,13.5,14.0,3900,7.5,7.5,6.75,7.0,7800,0.0,1.0
2001-08-23,14.89,14.9,13.8,14.52,3700,7.445,7.45,6.9,7.26,7400,0.0,1.0
2001-08-24,14.5,14.5,13.8,13.8,3800,7.25,7.25,6.9,6.9,7600,0.0,1.0
2001-08-27,13.99,14.1,13.99,14.1,900,6.995,7.05,6.995,7.05,1800,0.0,1.0
2001-08-28,14.5,14.5,14.5,14.5,4800,7.25,7.25,7.25,7.25,9600,0.0,1.0
2001-08-29,13.79,13.79,13.79,13.79,100,6.895,6.895,6.895,6.895,200,0.0,1.0
2001-08-30,12.98,13.2,12.8,13.2,1900,6.49,6.6,6.4,6.6,3800,0.0,1.0
2001-08-31,15.0,15.0,15.0,15.0,100,7.5,7.5,7.5,7.5,200,0.0,1.0
2001-09-04,13.61,15.0,13.05,13.05,3200,6.805,7.5,6.525,6.525,6400,0.0,1.0
2001-09-05,14.95,14.95,13.62,14.95,400,7.475,7.475,6.81,7.475,800,0.0,1.0
2001-09-06,14.95,14.95,14.95,14.95,0,7.475,7.475,7.475,7.475,0,0.0,1.0
2001-09-07,14.95,14.95,14.95,14.95,0,7.475,7.475,7.475,7.475,0,0.0,1.0
2001-09-10,14.95,14.95,14.95,14.95,0,7.475,7.475,7.475,7.475,0,0.0,1.0
2001-09-17,14.95,14.95,14.95,14.95,0,7.475,7.475,7.475,7.475,0,0.0,1.0
2001-09-18,14.95,14.95,14.95,14.95,0,7.475,7.475,7.475,7.475,0,0.0,1.0
2001-09-19,14.5,14.7,13.5,14.7,1200,7.25,7.35,6.75,7.35,2400,0.0,1.0
2001-09-20,13.5,13.5,12.75,13.5,1200,6.75,6.75,6.375,6.75,2400,0.0,1.0
2001-09-21,13.4,13.5,12.4,13.5,900,6.7,6.75,6.2,6.75,1800,0.0,1.0
2001-09-24,12.4,12.4,12.4,12.4,100,6.2,6.2,6.2,6.2,200,0.0,1.0
2001-09-25,12.5,12.5,12.5,12.5,200,6.25,6.25,6.25,6.25,400,0.0,1.0
2001-09-26,12.3,12.3,12.3,12.3,300,6.15,6.15,6.15,6.15,600,0.0,1.0
2001-09-27,12.45,12.5,12.3,12.35,600,6.225,6.25,6.15,6.175,1200,0.0,1.0
2001-09-28,13.5,13.5,12.45,12.45,6600,6.75,6.75,6.225,6.225,13200,0.0,1.0
2001-10-01,13.5,13.5,13.5,13.5,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2001-10-02,13.5,13.5,13.5,13.5,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2001-10-03,14.2,14.2,13.75,14.2,1200,7.1,7.1,6.875,7.1,2400,0.0,1.0
2001-10-04,14.25,14.25,14.25,14.25,100,7.125,7.125,7.125,7.125,200,0.0,1.0
2001-10-05,14.25,14.25,14.25,14.25,0,7.125,7.125,7.125,7.125,0,0.0,1.0
2001-10-08,14.25,14.25,14.25,14.25,0,7.125,7.125,7.125,7.125,0,0.0,1.0
2001-10-09,13.0,13.75,12.75,13.75,1600,6.5,6.875,6.375,6.875,3200,0.0,1.0
2001-10-10,14.2,14.5,13.25,13.25,2300,7.1,7.25,6.625,6.625,4600,0.0,1.0
2001-10-11,14.35,14.4,14.25,14.4,400,7.175,7.2,7.125,7.2,800,0.0,1.0
2001-10-12,13.75,14.0,13.75,14.0,800,6.875,7.0,6.875,7.0,1600,0.0,1.0
2001-10-15,13.75,13.75,13.75,13.75,0,6.875,6.875,6.875,6.875,0,0.0,1.0
2001-10-16,13.75,13.75,13.75,13.75,0,6.875,6.875,6.875,6.875,0,0.0,1.0
2001-10-17,15.0,15.0,14.75,14.75,500,7.5,7.5,7.375,7.375,1000,0.0,1.0
2001-10-18,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-10-19,14.5,14.75,14.5,14.75,1100,7.25,7.375,7.25,7.375,2200,0.0,1.0
2001-10-22,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2001-10-23,14.5,14.5,14.5,14.5,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2001-10-24,14.5,14.5,14.5,14.5,600,7.25,7.25,7.25,7.25,1200,0.0,1.0
2001-10-25,14.25,14.25,14.25,14.25,100,7.125,7.125,7.125,7.125,200,0.0,1.0
2001-10-26,15.25,15.25,14.25,14.25,2300,7.625,7.625,7.125,7.125,4600,0.0,1.0
2001-10-29,15.0,15.0,15.0,15.0,100,7.5,7.5,7.5,7.5,200,0.0,1.0
2001-10-30,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-10-31,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-11-01,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-11-02,15.0,15.05,14.75,14.75,1700,7.5,7.525,7.375,7.375,3400,0.0,1.0
2001-11-05,15.0,15.0,15.0,15.0,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-11-06,14.0,14.76,14.0,14.76,3600,7.0,7.38,7.0,7.38,7200,0.0,1.0
2001-11-07,12.55,13.9,12.0,13.9,7600,6.275,6.95,6.0,6.95,15200,0.0,1.0
2001-11-08,12.0,12.5,12.0,12.27,8700,6.0,6.25,6.0,6.135,17400,0.0,1.0
2001-11-09,10.48,12.0,10.28,12.0,9700,5.24,6.0,5.14,6.0,19400,0.0,1.0
2001-11-12,10.26,11.25,9.75,10.1,2600,5.13,5.625,4.875,5.05,5200,0.0,1.0
2001-11-13,10.0,11.01,9.9,10.2,3700,5.0,5.505,4.95,5.1,7400,0.0,1.0
2001-11-14,10.25,10.27,10.09,10.11,3400,5.125,5.135,5.045,5.055,6800,0.0,1.0
2001-11-15,10.05,10.25,10.05,10.25,3200,5.025,5.125,5.025,5.125,6400,0.0,1.0
2001-11-16,9.75,10.2,9.75,10.2,3700,4.875,5.1,4.875,5.1,7400,0.0,1.0
2001-11-19,10.43,10.67,9.8,10.67,8600,5.215,5.335,4.9,5.335,17200,0.0,1.0
2001-11-20,10.0,10.25,9.75,10.25,3900,5.0,5.125,4.875,5.125,7800,0.0,1.0
2001-11-21,11.0,11.8,10.5,11.8,4000,5.5,5.9,5.25,5.9,8000,0.0,1.0
2001-11-23,11.0,11.0,10.25,11.0,1000,5.5,5.5,5.125,5.5,2000,0.0,1.0
2001-11-26,10.52,11.75,10.5,11.6,5800,5.26,5.875,5.25,5.8,11600,0.0,1.0
2001-11-27,11.0,11.0,10.5,10.85,800,5.5,5.5,5.25,5.425,1600,0.0,1.0
2001-11-28,10.99,11.0,10.0,11.0,3500,5.495,5.5,5.0,5.5,7000,0.0,1.0
2001-11-29,11.0,11.8,11.0,11.37,13700,5.5,5.9,5.5,5.685,27400,0.0,1.0
2001-11-30,11.4,11.4,11.4,11.4,100,5.7,5.7,5.7,5.7,200,0.0,1.0
2001-12-03,11.1,11.8,11.1,11.8,1700,5.55,5.9,5.55,5.9,3400,0.0,1.0
2001-12-04,10.9,11.18,10.9,11.18,9500,5.45,5.59,5.45,5.59,19000,0.0,1.0
2001-12-05,10.75,11.3,10.5,10.75,20100,5.375,5.65,5.25,5.375,40200,0.0,1.0
2001-12-06,10.8,11.0,10.8,11.0,2700,5.4,5.5,5.4,5.5,5400,0.0,1.0
2001-12-07,10.8,10.8,10.8,10.8,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2001-12-10,10.95,10.95,10.95,10.95,1100,5.475,5.475,5.475,5.475,2200,0.0,1.0
2001-12-11,10.95,10.95,10.45,10.45,500,5.475,5.475,5.225,5.225,1000,0.0,1.0
2001-12-12,11.44,11.44,11.0,11.0,8700,5.72,5.72,5.5,5.5,17400,0.0,1.0
2001-12-13,10.7,11.4,10.55,11.05,7800,5.35,5.7,5.275,5.525,15600,0.0,1.0
2001-12-14,10.6,11.35,10.4,10.75,13900,5.3,5.675,5.2,5.375,27800,0.0,1.0
2001-12-17,10.5,10.62,10.05,10.6,3700,5.25,5.31,5.025,5.3,7400,0.0,1.0
2001-12-18,10.75,10.75,10.27,10.27,4500,5.375,5.375,5.135,5.135,9000,0.0,1.0
2001-12-19,11.02,11.5,10.65,10.75,8100,5.51,5.75,5.325,5.375,16200,0.0,1.0
2001-12-20,11.05,11.68,11.05,11.5,2400,5.525,5.84,5.525,5.75,4800,0.0,1.0
2001-12-21,11.32,11.58,11.05,11.26,2600,5.66,5.79,5.525,5.63,5200,0.0,1.0
2001-12-24,11.43,11.43,11.15,11.41,8000,5.715,5.715,5.575,5.705,16000,0.0,1.0
2001-12-26,11.28,11.4,10.75,11.3,13700,5.64,5.7,5.375,5.65,27400,0.0,1.0
2001-12-27,11.4,11.5,11.05,11.05,11600,5.7,5.75,5.525,5.525,23200,0.0,1.0
2001-12-28,11.6,11.6,11.11,11.11,2000,5.8,5.8,5.555,5.555,4000,0.0,1.0
2001-12-31,11.94,11.94,11.55,11.6,8500,5.97,5.97,5.775,5.8,17000,0.0,1.0
2002-01-02,11.99,11.99,11.25,11.51,6700,5.995,5.995,5.625,5.755,13400,0.0,1.0
2002-01-03,11.99,11.99,11.6,11.99,5000,5.995,5.995,5.8,5.995,10000,0.0,1.0
2002-01-04,11.95,12.0,11.95,12.0,2000,5.975,6.0,5.975,6.0,4000,0.0,1.0
2002-01-07,12.87,13.74,12.0,12.0,2600,6.435,6.87,6.0,6.0,5200,0.0,1.0
2002-01-08,12.5,12.6,12.5,12.6,1800,6.25,6.3,6.25,6.3,3600,0.0,1.0
2002-01-09,13.5,13.5,12.76,13.2,1900,6.75,6.75,6.38,6.6,3800,0.0,1.0
2002-01-10,14.15,14.9,13.56,13.86,4100,7.075,7.45,6.78,6.93,8200,0.0,1.0
2002-01-11,13.8,14.25,13.75,13.75,1500,6.9,7.125,6.875,6.875,3000,0.0,1.0
2002-01-14,13.8,13.8,13.6,13.75,50000,6.9,6.9,6.8,6.875,100000,0.0,1.0
2002-01-15,13.81,14.75,13.5,13.98,6500,6.905,7.375,6.75,6.99,13000,0.0,1.0
2002-01-16,14.1,14.44,13.75,14.44,3400,7.05,7.22,6.875,7.22,6800,0.0,1.0
2002-01-17,14.1,14.1,14.1,14.1,800,7.05,7.05,7.05,7.05,1600,0.0,1.0
2002-01-18,14.16,14.16,14.16,14.16,200,7.08,7.08,7.08,7.08,400,0.0,1.0
2002-01-22,13.32,13.76,13.32,13.76,300,6.66,6.88,6.66,6.88,600,0.0,1.0
2002-01-23,14.64,14.64,14.64,14.64,100,7.32,7.32,7.32,7.32,200,0.0,1.0
2002-01-24,14.85,14.85,14.45,14.5,3100,7.425,7.425,7.225,7.25,6200,0.0,1.0
2002-01-25,14.16,14.75,14.16,14.75,2900,7.08,7.375,7.08,7.375,5800,0.0,1.0
2002-01-28,13.85,13.85,13.5,13.5,400,6.925,6.925,6.75,6.75,800,0.0,1.0
2002-01-29,13.85,13.87,13.82,13.82,1000,6.925,6.935,6.91,6.91,2000,0.0,1.0
2002-01-30,13.85,13.85,13.85,13.85,0,6.925,6.925,6.925,6.925,0,0.0,1.0
2002-01-31,14.0,14.65,14.0,14.0,2600,7.0,7.325,7.0,7.0,5200,0.0,1.0
2002-02-01,13.75,14.4,13.75,14.4,900,6.875,7.2,6.875,7.2,1800,0.0,1.0
2002-02-04,13.5,13.75,13.5,13.75,500,6.75,6.875,6.75,6.875,1000,0.0,1.0
2002-02-05,13.5,13.5,13.5,13.5,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2002-02-06,12.5,13.05,12.5,13.05,4200,6.25,6.525,6.25,6.525,8400,0.0,1.0
2002-02-07,13.24,13.24,11.15,12.36,91700,6.62,6.62,5.575,6.18,183400,0.0,1.0
2002-02-08,13.75,13.75,12.1,12.1,300,6.875,6.875,6.05,6.05,600,0.0,1.0
2002-02-11,13.75,13.75,13.75,13.75,0,6.875,6.875,6.875,6.875,0,0.0,1.0
2002-02-12,13.25,13.25,12.12,12.12,500,6.625,6.625,6.06,6.06,1000,0.0,1.0
2002-02-13,13.2,13.2,12.55,12.55,700,6.6,6.6,6.275,6.275,1400,0.0,1.0
2002-02-14,13.0,13.0,13.0,13.0,100,6.5,6.5,6.5,6.5,200,0.0,1.0
2002-02-15,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-02-19,12.76,12.76,12.75,12.75,600,6.38,6.38,6.375,6.375,1200,0.0,1.0
2002-02-20,12.35,13.45,12.35,13.45,1700,6.175,6.725,6.175,6.725,3400,0.0,1.0
2002-02-21,12.7,12.9,12.7,12.7,1500,6.35,6.45,6.35,6.35,3000,0.0,1.0
2002-02-22,12.7,12.7,12.7,12.7,0,6.35,6.35,6.35,6.35,0,0.0,1.0
2002-02-25,12.65,13.25,12.65,13.25,900,6.325,6.625,6.325,6.625,1800,0.0,1.0
2002-02-26,14.0,14.0,13.5,13.5,200,7.0,7.0,6.75,6.75,400,0.0,1.0
2002-02-27,13.15,14.5,12.95,13.99,7000,6.575,7.25,6.475,6.995,14000,0.0,1.0
2002-02-28,13.1,13.38,13.1,13.38,800,6.55,6.69,6.55,6.69,1600,0.0,1.0
2002-03-01,13.1,13.1,13.1,13.1,800,6.55,6.55,6.55,6.55,1600,0.0,1.0
2002-03-04,13.41,13.41,13.41,13.41,500,6.705,6.705,6.705,6.705,1000,0.0,1.0
2002-03-05,13.94,14.0,13.8,13.8,2200,6.97,7.0,6.9,6.9,4400,0.0,1.0
2002-03-06,13.5,13.5,13.15,13.4,500,6.75,6.75,6.575,6.7,1000,0.0,1.0
2002-03-07,13.86,13.93,13.64,13.64,22600,6.93,6.965,6.82,6.82,45200,0.0,1.0
2002-03-08,13.65,13.8,13.5,13.5,7800,6.825,6.9,6.75,6.75,15600,0.0,1.0
2002-03-11,13.95,13.95,13.74,13.8,1100,6.975,6.975,6.87,6.9,2200,0.0,1.0
2002-03-12,13.82,13.95,13.82,13.94,7900,6.91,6.975,6.91,6.97,15800,0.0,1.0
2002-03-13,14.01,14.01,14.01,14.01,400,7.005,7.005,7.005,7.005,800,0.0,1.0
2002-03-14,14.01,14.01,14.01,14.01,0,7.005,7.005,7.005,7.005,0,0.0,1.0
2002-03-15,14.35,14.35,14.09,14.09,500,7.175,7.175,7.045,7.045,1000,0.0,1.0
2002-03-18,14.2,14.2,14.2,14.2,400,7.1,7.1,7.1,7.1,800,0.0,1.0
2002-03-19,14.85,14.85,14.44,14.44,5700,7.425,7.425,7.22,7.22,11400,0.0,1.0
2002-03-20,14.98,14.98,14.65,14.65,1400,7.49,7.49,7.325,7.325,2800,0.0,1.0
2002-03-21,14.98,14.98,14.98,14.98,0,7.49,7.49,7.49,7.49,0,0.0,1.0
2002-03-22,14.5,14.72,14.5,14.72,1600,7.25,7.36,7.25,7.36,3200,0.0,1.0
2002-03-25,14.25,14.25,13.75,13.75,300,7.125,7.125,6.875,6.875,600,0.0,1.0
2002-03-26,13.7,14.05,13.7,14.05,400,6.85,7.025,6.85,7.025,800,0.0,1.0
2002-03-27,14.2,14.22,14.0,14.22,1000,7.1,7.11,7.0,7.11,2000,0.0,1.0
2002-03-28,14.0,14.0,14.0,14.0,2500,7.0,7.0,7.0,7.0,5000,0.0,1.0
2002-04-01,14.2,14.2,13.75,13.75,1200,7.1,7.1,6.875,6.875,2400,0.0,1.0
2002-04-02,13.9,14.0,13.8,14.0,800,6.95,7.0,6.9,7.0,1600,0.0,1.0
2002-04-03,12.05,14.2,11.96,14.05,40600,6.025,7.1,5.98,7.025,81200,0.0,1.0
2002-04-04,11.25,12.05,10.83,12.05,13600,5.625,6.025,5.415,6.025,27200,0.0,1.0
2002-04-05,11.57,11.57,11.0,11.0,20600,5.785,5.785,5.5,5.5,41200,0.0,1.0
2002-04-08,11.87,12.38,11.5,12.18,9000,5.935,6.19,5.75,6.09,18000,0.0,1.0
2002-04-09,11.91,12.35,11.91,12.0,1100,5.955,6.175,5.955,6.0,2200,0.0,1.0
2002-04-10,11.91,11.91,11.91,11.91,0,5.955,5.955,5.955,5.955,0,0.0,1.0
2002-04-11,11.83,11.83,11.83,11.83,300,5.915,5.915,5.915,5.915,600,0.0,1.0
2002-04-12,13.0,13.0,12.0,12.0,1200,6.5,6.5,6.0,6.0,2400,0.0,1.0
2002-04-15,13.03,13.45,13.0,13.2,3600,6.515,6.725,6.5,6.6,7200,0.0,1.0
2002-04-16,13.0,13.03,13.0,13.03,1000,6.5,6.515,6.5,6.515,2000,0.0,1.0
2002-04-17,13.0,13.28,13.0,13.2,1500,6.5,6.64,6.5,6.6,3000,0.0,1.0
2002-04-18,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-04-19,13.0,13.0,13.0,13.0,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2002-04-22,13.96,14.0,13.4,13.78,1400,6.98,7.0,6.7,6.89,2800,0.0,1.0
2002-04-23,13.6,13.89,13.6,13.89,300,6.8,6.945,6.8,6.945,600,0.0,1.0
2002-04-24,13.85,13.86,13.4,13.4,2100,6.925,6.93,6.7,6.7,4200,0.0,1.0
2002-04-25,13.6,14.05,13.4,14.05,1600,6.8,7.025,6.7,7.025,3200,0.0,1.0
2002-04-26,14.1,14.14,13.6,13.6,1900,7.05,7.07,6.8,6.8,3800,0.0,1.0
2002-04-29,13.8,14.1,13.8,13.9,1100,6.9,7.05,6.9,6.95,2200,0.0,1.0
2002-04-30,13.75,13.8,13.11,13.8,1700,6.875,6.9,6.555,6.9,3400,0.0,1.0
2002-05-01,13.49,13.55,13.49,13.55,900,6.745,6.775,6.745,6.775,1800,0.0,1.0
2002-05-02,13.11,13.33,13.11,13.33,600,6.555,6.665,6.555,6.665,1200,0.0,1.0
2002-05-03,13.2,13.5,13.2,13.2,1800,6.6,6.75,6.6,6.6,3600,0.0,1.0
2002-05-06,13.0,13.5,13.0,13.5,2400,6.5,6.75,6.5,6.75,4800,0.0,1.0
2002-05-07,12.9,12.99,12.74,12.99,600,6.45,6.495,6.37,6.495,1200,0.0,1.0
2002-05-08,12.75,13.0,12.7,12.75,4100,6.375,6.5,6.35,6.375,8200,0.0,1.0
2002-05-09,12.0,13.25,11.86,13.25,3300,6.0,6.625,5.93,6.625,6600,0.0,1.0
2002-05-10,12.0,12.0,12.0,12.0,800,6.0,6.0,6.0,6.0,1600,0.0,1.0
2002-05-13,11.9,12.36,11.9,11.95,1700,5.95,6.18,5.95,5.975,3400,0.0,1.0
2002-05-14,12.25,12.5,12.25,12.5,1500,6.125,6.25,6.125,6.25,3000,0.0,1.0
2002-05-15,11.99,12.74,11.99,12.74,2200,5.995,6.37,5.995,6.37,4400,0.0,1.0
2002-05-16,11.9,11.9,11.9,11.9,100,5.95,5.95,5.95,5.95,200,0.0,1.0
2002-05-17,11.51,12.2,10.75,12.15,6300,5.755,6.1,5.375,6.075,12600,0.0,1.0
2002-05-20,11.51,11.51,11.51,11.51,0,5.755,5.755,5.755,5.755,0,0.0,1.0
2002-05-21,12.0,12.0,12.0,12.0,400,6.0,6.0,6.0,6.0,800,0.0,1.0
2002-05-22,11.2,11.2,11.2,11.2,200,5.6,5.6,5.6,5.6,400,0.0,1.0
2002-05-23,11.6,11.6,11.6,11.6,1000,5.8,5.8,5.8,5.8,2000,0.0,1.0
2002-05-24,11.6,11.6,11.6,11.6,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2002-05-28,11.71,11.71,11.71,11.71,400,5.855,5.855,5.855,5.855,800,0.0,1.0
2002-05-29,12.0,12.75,12.0,12.5,600,6.0,6.375,6.0,6.25,1200,0.0,1.0
2002-05-30,12.0,12.0,12.0,12.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2002-05-31,12.11,12.37,12.01,12.28,2500,6.055,6.185,6.005,6.14,5000,0.0,1.0
2002-06-03,11.97,12.45,11.97,12.1,1500,5.985,6.225,5.985,6.05,3000,0.0,1.0
2002-06-04,11.97,11.97,11.97,11.97,0,5.985,5.985,5.985,5.985,0,0.0,1.0
2002-06-05,12.0,12.37,12.0,12.1,900,6.0,6.185,6.0,6.05,1800,0.0,1.0
2002-06-06,12.0,12.37,12.0,12.1,900,6.0,6.185,6.0,6.05,1800,0.0,1.0
2002-06-07,10.0,12.0,10.0,11.72,7400,5.0,6.0,5.0,5.86,14800,0.0,1.0
2002-06-10,9.99,10.0,8.83,10.0,9000,4.995,5.0,4.415,5.0,18000,0.0,1.0
2002-06-11,10.23,10.5,9.16,9.75,9400,5.115,5.25,4.58,4.875,18800,0.0,1.0
2002-06-12,10.25,11.55,9.26,9.26,3400,5.125,5.775,4.63,4.63,6800,0.0,1.0
2002-06-13,10.0,10.05,9.5,9.75,2300,5.0,5.025,4.75,4.875,4600,0.0,1.0
2002-06-14,10.15,10.15,10.15,10.15,400,5.075,5.075,5.075,5.075,800,0.0,1.0
2002-06-17,9.8,10.25,9.8,10.15,6900,4.9,5.125,4.9,5.075,13800,0.0,1.0
2002-06-18,9.402,10.25,9.11,10.01,6200,4.701,5.125,4.555,5.005,12400,0.0,1.0
2002-06-19,8.75,9.05,8.501,9.01,12900,4.375,4.525,4.2505,4.505,25800,0.0,1.0
2002-06-20,9.8,10.0,9.33,9.33,5300,4.9,5.0,4.665,4.665,10600,0.0,1.0
2002-06-21,9.8,9.8,9.8,9.8,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2002-06-24,9.99,9.99,8.76,8.76,11500,4.995,4.995,4.38,4.38,23000,0.0,1.0
2002-06-25,10.08,10.08,9.5,9.72,10900,5.04,5.04,4.75,4.86,21800,0.0,1.0
2002-06-26,9.751,10.9,9.751,10.5,10300,4.8755,5.45,4.8755,5.25,20600,0.0,1.0
2002-06-27,9.75,10.5,9.5,10.01,2300,4.875,5.25,4.75,5.005,4600,0.0,1.0
2002-06-28,10.01,10.5,9.25,10.5,1800,5.005,5.25,4.625,5.25,3600,0.0,1.0
2002-07-01,9.6,9.75,9.01,9.75,3100,4.8,4.875,4.505,4.875,6200,0.0,1.0
2002-07-02,11.8,13.5,9.76,9.76,24500,5.9,6.75,4.88,4.88,49000,0.0,1.0
2002-07-03,11.92,12.25,11.85,11.85,3100,5.96,6.125,5.925,5.925,6200,0.0,1.0
2002-07-05,12.0,12.01,11.86,11.86,500,6.0,6.005,5.93,5.93,1000,0.0,1.0
2002-07-08,11.9,12.0,11.86,12.0,5200,5.95,6.0,5.93,6.0,10400,0.0,1.0
2002-07-09,12.35,12.6,11.9,11.9,5900,6.175,6.3,5.95,5.95,11800,0.0,1.0
2002-07-10,12.35,12.4,12.1,12.1,2500,6.175,6.2,6.05,6.05,5000,0.0,1.0
2002-07-11,12.53,13.05,12.2,12.34,13000,6.265,6.525,6.1,6.17,26000,0.0,1.0
2002-07-12,12.78,12.78,12.2,12.3,13500,6.39,6.39,6.1,6.15,27000,0.0,1.0
2002-07-15,13.39,13.5,13.0,13.3,12500,6.695,6.75,6.5,6.65,25000,0.0,1.0
2002-07-16,13.9,14.45,12.93,13.47,9600,6.95,7.225,6.465,6.735,19200,0.0,1.0
2002-07-17,14.3,14.95,12.95,13.95,11800,7.15,7.475,6.475,6.975,23600,0.0,1.0
2002-07-18,14.96,16.1,14.5,14.5,2200,7.48,8.05,7.25,7.25,4400,0.0,1.0
2002-07-19,16.0,16.0,14.85,15.0,7000,8.0,8.0,7.425,7.5,14000,0.0,1.0
2002-07-22,15.5,16.2,15.5,16.2,2300,7.75,8.1,7.75,8.1,4600,0.0,1.0
2002-07-23,14.0,15.5,13.85,15.01,6400,7.0,7.75,6.925,7.505,12800,0.0,1.0
2002-07-24,14.84,14.84,14.0,14.0,400,7.42,7.42,7.0,7.0,800,0.0,1.0
2002-07-25,14.06,15.95,14.06,15.25,2700,7.03,7.975,7.03,7.625,5400,0.0,1.0
2002-07-26,15.25,15.25,15.0,15.0,10000,7.625,7.625,7.5,7.5,20000,0.0,1.0
2002-07-29,14.78,15.25,14.61,15.25,1200,7.39,7.625,7.305,7.625,2400,0.0,1.0
2002-07-30,14.0,14.88,13.85,14.88,1900,7.0,7.44,6.925,7.44,3800,0.0,1.0
2002-07-31,12.8,14.02,12.6,14.01,4800,6.4,7.01,6.3,7.005,9600,0.0,1.0
2002-08-01,13.9,13.9,12.11,13.0,1500,6.95,6.95,6.055,6.5,3000,0.0,1.0
2002-08-02,13.0,13.0,12.55,12.55,700,6.5,6.5,6.275,6.275,1400,0.0,1.0
2002-08-05,12.5,12.5,12.5,12.5,300,6.25,6.25,6.25,6.25,600,0.0,1.0
2002-08-06,11.24,12.56,11.24,12.56,7100,5.62,6.28,5.62,6.28,14200,0.0,1.0
2002-08-07,11.1,11.1,10.77,11.1,2600,5.55,5.55,5.385,5.55,5200,0.0,1.0
2002-08-08,11.0,11.0,11.0,11.0,1200,5.5,5.5,5.5,5.5,2400,0.0,1.0
2002-08-09,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2002-08-12,10.75,11.0,10.5,10.84,3200,5.375,5.5,5.25,5.42,6400,0.0,1.0
2002-08-13,10.0,11.0,10.0,11.0,1800,5.0,5.5,5.0,5.5,3600,0.0,1.0
2002-08-14,10.0,10.0,10.0,10.0,300,5.0,5.0,5.0,5.0,600,0.0,1.0
2002-08-15,10.95,10.95,10.95,10.95,200,5.475,5.475,5.475,5.475,400,0.0,1.0
2002-08-16,10.95,10.95,10.68,10.94,5700,5.475,5.475,5.34,5.47,11400,0.0,1.0
2002-08-19,10.95,10.95,10.4,10.4,400,5.475,5.475,5.2,5.2,800,0.0,1.0
2002-08-20,10.4,10.9,10.4,10.9,1200,5.2,5.45,5.2,5.45,2400,0.0,1.0
2002-08-21,11.0,11.0,10.48,10.5,59700,5.5,5.5,5.24,5.25,119400,0.0,1.0
2002-08-22,11.75,11.75,10.5,11.0,19700,5.875,5.875,5.25,5.5,39400,0.0,1.0
2002-08-23,10.7,10.7,10.7,10.7,100,5.35,5.35,5.35,5.35,200,0.0,1.0
2002-08-26,10.7,10.7,10.7,10.7,0,5.35,5.35,5.35,5.35,0,0.0,1.0
2002-08-27,10.71,10.71,10.71,10.71,100,5.355,5.355,5.355,5.355,200,0.0,1.0
2002-08-28,10.76,10.76,10.76,10.76,100,5.38,5.38,5.38,5.38,200,0.0,1.0
2002-08-29,10.75,11.75,10.7,10.7,4700,5.375,5.875,5.35,5.35,9400,0.0,1.0
2002-08-30,11.0,11.5,10.85,10.85,1400,5.5,5.75,5.425,5.425,2800,0.0,1.0
2002-09-03,11.0,11.0,11.0,11.0,200,5.5,5.5,5.5,5.5,400,0.0,1.0
2002-09-04,11.85,11.85,11.85,11.85,600,5.925,5.925,5.925,5.925,1200,0.0,1.0
2002-09-05,11.85,11.85,11.85,11.85,0,5.925,5.925,5.925,5.925,0,0.0,1.0
2002-09-06,11.85,11.85,11.85,11.85,100,5.925,5.925,5.925,5.925,200,0.0,1.0
2002-09-09,11.85,11.85,11.85,11.85,0,5.925,5.925,5.925,5.925,0,0.0,1.0
2002-09-10,11.85,11.85,10.81,10.81,300,5.925,5.925,5.405,5.405,600,0.0,1.0
2002-09-11,11.85,11.85,11.85,11.85,0,5.925,5.925,5.925,5.925,0,0.0,1.0
2002-09-12,12.0,12.0,11.8,11.8,900,6.0,6.0,5.9,5.9,1800,0.0,1.0
2002-09-13,12.0,12.0,12.0,12.0,500,6.0,6.0,6.0,6.0,1000,0.0,1.0
2002-09-16,11.55,11.55,11.55,11.55,300,5.775,5.775,5.775,5.775,600,0.0,1.0
2002-09-17,11.55,11.55,11.55,11.55,0,5.775,5.775,5.775,5.775,0,0.0,1.0
2002-09-18,11.55,11.55,11.55,11.55,0,5.775,5.775,5.775,5.775,0,0.0,1.0
2002-09-19,12.95,12.95,12.05,12.05,400,6.475,6.475,6.025,6.025,800,0.0,1.0
2002-09-20,12.7,12.84,11.81,12.84,2500,6.35,6.42,5.905,6.42,5000,0.0,1.0
2002-09-23,11.24,11.8,10.85,11.8,600,5.62,5.9,5.425,5.9,1200,0.0,1.0
2002-09-24,11.75,12.0,10.9,12.0,2000,5.875,6.0,5.45,6.0,4000,0.0,1.0
2002-09-25,12.3,12.3,12.3,12.3,500,6.15,6.15,6.15,6.15,1000,0.0,1.0
2002-09-26,12.04,12.04,11.99,11.99,500,6.02,6.02,5.995,5.995,1000,0.0,1.0
2002-09-27,11.85,12.3,9.85,11.2,3600,5.925,6.15,4.925,5.6,7200,0.0,1.0
2002-09-30,12.49,12.49,11.57,11.57,7000,6.245,6.245,5.785,5.785,14000,0.0,1.0
2002-10-01,12.0,12.0,12.0,12.0,300,6.0,6.0,6.0,6.0,600,0.0,1.0
2002-10-02,11.5,11.5,10.51,10.51,1600,5.75,5.75,5.255,5.255,3200,0.0,1.0
2002-10-03,11.49,11.49,11.49,11.49,100,5.745,5.745,5.745,5.745,200,0.0,1.0
2002-10-04,12.18,12.95,11.25,11.5,21400,6.09,6.475,5.625,5.75,42800,0.0,1.0
2002-10-07,11.48,11.76,11.25,11.76,700,5.74,5.88,5.625,5.88,1400,0.0,1.0
2002-10-08,12.75,12.9,12.4,12.4,800,6.375,6.45,6.2,6.2,1600,0.0,1.0
2002-10-09,12.95,12.98,12.95,12.98,1000,6.475,6.49,6.475,6.49,2000,0.0,1.0
2002-10-10,12.93,12.93,12.92,12.92,600,6.465,6.465,6.46,6.46,1200,0.0,1.0
2002-10-11,11.75,12.54,11.75,12.51,2100,5.875,6.27,5.875,6.255,4200,0.0,1.0
2002-10-14,11.52,11.52,11.25,11.25,500,5.76,5.76,5.625,5.625,1000,0.0,1.0
2002-10-15,11.75,11.85,11.75,11.85,2300,5.875,5.925,5.875,5.925,4600,0.0,1.0
2002-10-16,11.99,12.2,11.5,11.51,7100,5.995,6.1,5.75,5.755,14200,0.0,1.0
2002-10-17,12.25,12.3,11.86,11.86,1900,6.125,6.15,5.93,5.93,3800,0.0,1.0
2002-10-18,12.25,12.25,12.25,12.25,0,6.125,6.125,6.125,6.125,0,0.0,1.0
2002-10-21,12.25,12.25,11.01,12.05,1800,6.125,6.125,5.505,6.025,3600,0.0,1.0
2002-10-22,12.25,12.25,12.25,12.25,0,6.125,6.125,6.125,6.125,0,0.0,1.0
2002-10-23,12.21,12.8,11.8,11.8,1000,6.105,6.4,5.9,5.9,2000,0.0,1.0
2002-10-24,12.25,12.25,12.25,12.25,100,6.125,6.125,6.125,6.125,200,0.0,1.0
2002-10-25,11.86,12.21,11.86,12.2,2500,5.93,6.105,5.93,6.1,5000,0.0,1.0
2002-10-28,11.55,12.0,11.5,12.0,4200,5.775,6.0,5.75,6.0,8400,0.0,1.0
2002-10-29,11.55,11.55,11.55,11.55,0,5.775,5.775,5.775,5.775,0,0.0,1.0
2002-10-30,11.4,11.7,11.0,11.7,1100,5.7,5.85,5.5,5.85,2200,0.0,1.0
2002-10-31,11.4,11.4,11.4,11.4,2400,5.7,5.7,5.7,5.7,4800,0.0,1.0
2002-11-01,11.4,11.4,11.4,11.4,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2002-11-04,11.4,11.4,11.4,11.4,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2002-11-05,11.4,11.4,11.4,11.4,0,5.7,5.7,5.7,5.7,0,0.0,1.0
2002-11-06,11.59,11.59,11.59,11.59,100,5.795,5.795,5.795,5.795,200,0.0,1.0
2002-11-07,11.6,11.6,11.6,11.6,300,5.8,5.8,5.8,5.8,600,0.0,1.0
2002-11-08,11.6,11.6,11.6,11.6,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2002-11-11,11.55,11.6,11.55,11.6,4700,5.775,5.8,5.775,5.8,9400,0.0,1.0
2002-11-12,11.55,11.55,11.55,11.55,0,5.775,5.775,5.775,5.775,0,0.0,1.0
2002-11-13,11.55,11.55,11.55,11.55,0,5.775,5.775,5.775,5.775,0,0.0,1.0
2002-11-14,11.44,11.6,11.3,11.5,5500,5.72,5.8,5.65,5.75,11000,0.0,1.0
2002-11-15,11.44,11.44,11.44,11.44,0,5.72,5.72,5.72,5.72,0,0.0,1.0
2002-11-18,11.44,11.44,11.44,11.44,0,5.72,5.72,5.72,5.72,0,0.0,1.0
2002-11-19,11.99,11.99,11.65,11.65,200,5.995,5.995,5.825,5.825,400,0.0,1.0
2002-11-20,11.0,11.5,11.0,11.5,1300,5.5,5.75,5.5,5.75,2600,0.0,1.0
2002-11-21,11.0,11.0,11.0,11.0,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2002-11-22,11.3,11.31,11.3,11.31,1100,5.65,5.655,5.65,5.655,2200,0.0,1.0
2002-11-25,10.82,11.05,10.55,11.03,3400,5.41,5.525,5.275,5.515,6800,0.0,1.0
2002-11-26,10.82,10.82,10.82,10.82,800,5.41,5.41,5.41,5.41,1600,0.0,1.0
2002-11-27,10.5,10.59,10.5,10.59,2100,5.25,5.295,5.25,5.295,4200,0.0,1.0
2002-11-29,10.49,10.49,10.0,10.27,2700,5.245,5.245,5.0,5.135,5400,0.0,1.0
2002-12-02,10.0,10.0,10.0,10.0,100,5.0,5.0,5.0,5.0,200,0.0,1.0
2002-12-03,10.21,10.21,10.03,10.03,700,5.105,5.105,5.015,5.015,1400,0.0,1.0
2002-12-04,11.0,11.98,9.52,9.979,3000,5.5,5.99,4.76,4.9895,6000,0.0,1.0
2002-12-05,9.0,10.51,9.0,10.51,1200,4.5,5.255,4.5,5.255,2400,0.0,1.0
2002-12-06,9.8,9.8,9.72,9.72,300,4.9,4.9,4.86,4.86,600,0.0,1.0
2002-12-09,9.57,9.84,9.57,9.84,200,4.785,4.92,4.785,4.92,400,0.0,1.0
2002-12-10,10.0,10.2,9.555,9.6,6100,5.0,5.1,4.7775,4.8,12200,0.0,1.0
2002-12-11,10.0,10.0,10.0,10.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2002-12-12,8.75,9.05,8.06,9.0,9800,4.375,4.525,4.03,4.5,19600,0.0,1.0
2002-12-13,8.596,8.774,8.596,8.774,1000,4.298,4.387,4.298,4.387,2000,0.0,1.0
2002-12-16,8.25,8.85,8.25,8.399,4600,4.125,4.425,4.125,4.1995,9200,0.0,1.0
2002-12-17,8.2,8.226,8.2,8.226,400,4.1,4.113,4.1,4.113,800,0.0,1.0
2002-12-18,8.15,8.16,8.15,8.16,600,4.075,4.08,4.075,4.08,1200,0.0,1.0
2002-12-19,8.15,8.26,8.15,8.26,600,4.075,4.13,4.075,4.13,1200,0.0,1.0
2002-12-20,8.1,8.1,8.1,8.1,200,4.05,4.05,4.05,4.05,400,0.0,1.0
2002-12-23,7.6,8.064,7.6,8.05,8000,3.8,4.032,3.8,4.025,16000,0.0,1.0
2002-12-24,7.8,7.8,7.8,7.8,200,3.9,3.9,3.9,3.9,400,0.0,1.0
2002-12-26,7.8,7.8,7.8,7.8,1300,3.9,3.9,3.9,3.9,2600,0.0,1.0
2002-12-27,7.8,7.8,7.8,7.8,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2002-12-30,7.69,7.69,7.69,7.69,100,3.845,3.845,3.845,3.845,200,0.0,1.0
2002-12-31,8.0,9.0,7.85,7.85,2800,4.0,4.5,3.925,3.925,5600,0.0,1.0
2003-01-02,9.06,9.06,8.65,8.65,1200,4.53,4.53,4.325,4.325,2400,0.0,1.0
2003-01-03,8.78,8.78,8.78,8.78,200,4.39,4.39,4.39,4.39,400,0.0,1.0
2003-01-06,8.55,8.55,8.55,8.55,200,4.275,4.275,4.275,4.275,400,0.0,1.0
2003-01-07,8.21,8.38,8.21,8.38,200,4.105,4.19,4.105,4.19,400,0.0,1.0
2003-01-08,8.1,8.1,8.1,8.1,200,4.05,4.05,4.05,4.05,400,0.0,1.0
2003-01-09,8.1,8.1,8.1,8.1,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2003-01-10,8.05,8.2,8.05,8.2,2300,4.025,4.1,4.025,4.1,4600,0.0,1.0
2003-01-13,8.05,8.05,8.05,8.05,0,4.025,4.025,4.025,4.025,0,0.0,1.0
2003-01-14,7.84,8.24,7.84,8.225,2200,3.92,4.12,3.92,4.1125,4400,0.0,1.0
2003-01-15,7.89,8.09,7.89,8.09,200,3.945,4.045,3.945,4.045,400,0.0,1.0
2003-01-16,7.96,8.03,7.96,8.0,6100,3.98,4.015,3.98,4.0,12200,0.0,1.0
2003-01-17,7.96,7.96,7.96,7.96,0,3.98,3.98,3.98,3.98,0,0.0,1.0
2003-01-21,7.96,7.96,7.96,7.96,0,3.98,3.98,3.98,3.98,0,0.0,1.0
2003-01-22,7.699,7.75,7.699,7.71,1100,3.8495,3.875,3.8495,3.855,2200,0.0,1.0
2003-01-23,7.75,7.75,7.72,7.75,3800,3.875,3.875,3.86,3.875,7600,0.0,1.0
2003-01-24,7.64,7.784,7.05,7.784,2300,3.82,3.892,3.525,3.892,4600,0.0,1.0
2003-01-27,7.62,7.67,7.1,7.18,1200,3.81,3.835,3.55,3.59,2400,0.0,1.0
2003-01-28,7.56,8.62,7.56,7.77,4500,3.78,4.31,3.78,3.885,9000,0.0,1.0
2003-01-29,7.56,8.62,7.56,7.77,8800,3.78,4.31,3.78,3.885,17600,0.0,1.0
2003-01-30,7.15,7.16,7.15,7.16,1700,3.575,3.58,3.575,3.58,3400,0.0,1.0
2003-01-31,6.86,7.05,6.5,7.05,28000,3.43,3.525,3.25,3.525,56000,0.0,1.0
2003-02-03,6.97,6.97,6.97,6.97,500,3.485,3.485,3.485,3.485,1000,0.0,1.0
2003-02-04,6.97,6.97,6.97,6.97,700,3.485,3.485,3.485,3.485,1400,0.0,1.0
2003-02-05,6.98,8.0,6.85,6.97,18300,3.49,4.0,3.425,3.485,36600,0.0,1.0
2003-02-06,7.39,7.39,7.26,7.36,500,3.695,3.695,3.63,3.68,1000,0.0,1.0
2003-02-07,7.39,7.39,7.39,7.39,0,3.695,3.695,3.695,3.695,0,0.0,1.0
2003-02-10,7.4,7.441,7.35,7.39,1500,3.7,3.7205,3.675,3.695,3000,0.0,1.0
2003-02-11,7.49,7.49,7.48,7.48,500,3.745,3.745,3.74,3.74,1000,0.0,1.0
2003-02-12,7.17,7.7,7.04,7.319,7300,3.585,3.85,3.52,3.6595,14600,0.0,1.0
2003-02-13,7.22,7.26,7.22,7.26,900,3.61,3.63,3.61,3.63,1800,0.0,1.0
2003-02-14,7.22,7.22,7.22,7.22,0,3.61,3.61,3.61,3.61,0,0.0,1.0
2003-02-18,7.33,7.5,6.99,6.99,1400,3.665,3.75,3.495,3.495,2800,0.0,1.0
2003-02-19,7.9,8.2,7.61,7.61,11900,3.95,4.1,3.805,3.805,23800,0.0,1.0
2003-02-20,7.77,7.92,7.76,7.92,1500,3.885,3.96,3.88,3.96,3000,0.0,1.0
2003-02-21,7.77,7.77,7.73,7.73,1900,3.885,3.885,3.865,3.865,3800,0.0,1.0
2003-02-24,7.77,7.77,7.77,7.77,0,3.885,3.885,3.885,3.885,0,0.0,1.0
2003-02-25,7.77,7.77,7.77,7.77,0,3.885,3.885,3.885,3.885,0,0.0,1.0
2003-02-26,7.61,7.61,7.58,7.58,1200,3.805,3.805,3.79,3.79,2400,0.0,1.0
2003-02-27,6.97,7.6,6.9,7.6,1600,3.485,3.8,3.45,3.8,3200,0.0,1.0
2003-02-28,6.94,7.3,6.94,7.03,1500,3.47,3.65,3.47,3.515,3000,0.0,1.0
2003-03-03,6.94,6.94,6.94,6.94,0,3.47,3.47,3.47,3.47,0,0.0,1.0
2003-03-04,6.94,7.2,6.94,7.04,2200,3.47,3.6,3.47,3.52,4400,0.0,1.0
2003-03-05,6.97,7.02,6.87,6.87,1300,3.485,3.51,3.435,3.435,2600,0.0,1.0
2003-03-06,6.95,7.13,6.81,7.03,2900,3.475,3.565,3.405,3.515,5800,0.0,1.0
2003-03-07,6.72,7.16,6.5,6.92,5200,3.36,3.58,3.25,3.46,10400,0.0,1.0
2003-03-10,6.9,7.05,6.7,6.91,3400,3.45,3.525,3.35,3.455,6800,0.0,1.0
2003-03-11,6.91,6.91,6.51,6.9,6700,3.455,3.455,3.255,3.45,13400,0.0,1.0
2003-03-12,6.9,6.9,6.9,6.9,2500,3.45,3.45,3.45,3.45,5000,0.0,1.0
2003-03-13,7.21,7.21,7.08,7.08,1400,3.605,3.605,3.54,3.54,2800,0.0,1.0
2003-03-14,7.3,7.3,7.3,7.3,200,3.65,3.65,3.65,3.65,400,0.0,1.0
2003-03-17,7.25,7.25,7.17,7.17,200,3.625,3.625,3.585,3.585,400,0.0,1.0
2003-03-18,7.5,7.5,7.25,7.25,600,3.75,3.75,3.625,3.625,1200,0.0,1.0
2003-03-19,7.6,7.71,7.4,7.45,2800,3.8,3.855,3.7,3.725,5600,0.0,1.0
2003-03-20,7.75,7.77,7.65,7.65,1300,3.875,3.885,3.825,3.825,2600,0.0,1.0
2003-03-21,7.95,7.95,7.27,7.75,6000,3.975,3.975,3.635,3.875,12000,0.0,1.0
2003-03-24,7.95,7.95,7.95,7.95,0,3.975,3.975,3.975,3.975,0,0.0,1.0
2003-03-25,8.64,8.65,8.64,8.65,800,4.32,4.325,4.32,4.325,1600,0.0,1.0
2003-03-26,8.71,8.71,8.71,8.71,100,4.355,4.355,4.355,4.355,200,0.0,1.0
2003-03-27,9.3,10.0,8.89,8.89,1400,4.65,5.0,4.445,4.445,2800,0.0,1.0
2003-03-28,9.5,9.5,9.5,9.5,300,4.75,4.75,4.75,4.75,600,0.0,1.0
2003-03-31,9.5,9.5,9.5,9.5,100,4.75,4.75,4.75,4.75,200,0.0,1.0
2003-04-01,9.5,9.51,9.5,9.5,3100,4.75,4.755,4.75,4.75,6200,0.0,1.0
2003-04-02,9.85,9.85,9.53,9.65,1500,4.925,4.925,4.765,4.825,3000,0.0,1.0
2003-04-03,10.25,10.25,9.95,9.95,1800,5.125,5.125,4.975,4.975,3600,0.0,1.0
2003-04-04,10.8,10.8,10.55,10.7,1400,5.4,5.4,5.275,5.35,2800,0.0,1.0
2003-04-07,9.75,10.85,9.0,10.84,2200,4.875,5.425,4.5,5.42,4400,0.0,1.0
2003-04-08,10.5,10.5,10.29,10.29,1300,5.25,5.25,5.145,5.145,2600,0.0,1.0
2003-04-09,10.38,10.5,10.38,10.5,1400,5.19,5.25,5.19,5.25,2800,0.0,1.0
2003-04-10,10.5,10.5,10.46,10.46,800,5.25,5.25,5.23,5.23,1600,0.0,1.0
2003-04-11,10.0,10.5,10.0,10.34,1400,5.0,5.25,5.0,5.17,2800,0.0,1.0
2003-04-14,10.5,10.5,10.5,10.5,1400,5.25,5.25,5.25,5.25,2800,0.0,1.0
2003-04-15,10.5,10.5,10.5,10.5,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2003-04-16,10.49,10.49,10.49,10.49,100,5.245,5.245,5.245,5.245,200,0.0,1.0
2003-04-17,10.02,10.02,10.02,10.02,100,5.01,5.01,5.01,5.01,200,0.0,1.0
2003-04-21,10.02,10.02,10.02,10.02,0,5.01,5.01,5.01,5.01,0,0.0,1.0
2003-04-22,10.02,10.02,10.02,10.02,0,5.01,5.01,5.01,5.01,0,0.0,1.0
2003-04-23,9.75,9.8,9.75,9.8,200,4.875,4.9,4.875,4.9,400,0.0,1.0
2003-04-24,9.75,9.75,9.75,9.75,0,4.875,4.875,4.875,4.875,0,0.0,1.0
2003-04-25,9.75,9.75,9.63,9.71,3800,4.875,4.875,4.815,4.855,7600,0.0,1.0
2003-04-28,9.7,9.7,9.7,9.7,500,4.85,4.85,4.85,4.85,1000,0.0,1.0
2003-04-29,10.2,10.2,9.7,9.7,1200,5.1,5.1,4.85,4.85,2400,0.0,1.0
2003-04-30,10.2,10.2,10.19,10.19,1200,5.1,5.1,5.095,5.095,2400,0.0,1.0
2003-05-01,10.24,10.4,10.24,10.25,2000,5.12,5.2,5.12,5.125,4000,0.0,1.0
2003-05-02,10.45,10.45,10.31,10.31,1400,5.225,5.225,5.155,5.155,2800,0.0,1.0
2003-05-05,10.36,10.36,10.18,10.18,1100,5.18,5.18,5.09,5.09,2200,0.0,1.0
2003-05-06,10.38,10.5,10.38,10.45,1500,5.19,5.25,5.19,5.225,3000,0.0,1.0
2003-05-07,10.31,10.31,10.02,10.24,1600,5.155,5.155,5.01,5.12,3200,0.0,1.0
2003-05-08,10.47,10.47,10.26,10.26,1700,5.235,5.235,5.13,5.13,3400,0.0,1.0
2003-05-09,10.35,10.35,10.35,10.35,200,5.175,5.175,5.175,5.175,400,0.0,1.0
2003-05-12,10.25,10.34,10.25,10.34,2900,5.125,5.17,5.125,5.17,5800,0.0,1.0
2003-05-13,10.25,10.25,10.25,10.25,2300,5.125,5.125,5.125,5.125,4600,0.0,1.0
2003-05-14,10.7,10.7,10.44,10.44,1600,5.35,5.35,5.22,5.22,3200,0.0,1.0
2003-05-15,10.25,10.25,10.15,10.25,1200,5.125,5.125,5.075,5.125,2400,0.0,1.0
2003-05-16,10.25,10.25,10.25,10.25,1000,5.125,5.125,5.125,5.125,2000,0.0,1.0
2003-05-19,10.25,10.25,10.25,10.25,0,5.125,5.125,5.125,5.125,0,0.0,1.0
2003-05-20,10.25,10.25,10.25,10.25,0,5.125,5.125,5.125,5.125,0,0.0,1.0
2003-05-21,10.25,10.25,10.25,10.25,0,5.125,5.125,5.125,5.125,0,0.0,1.0
2003-05-22,10.25,10.25,10.25,10.25,4300,5.125,5.125,5.125,5.125,8600,0.0,1.0
2003-05-23,10.1,10.25,10.1,10.25,400,5.05,5.125,5.05,5.125,800,0.0,1.0
2003-05-27,10.1,10.1,10.1,10.1,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2003-05-28,10.1,10.1,9.951,9.951,500,5.05,5.05,4.9755,4.9755,1000,0.0,1.0
2003-05-29,9.5,10.1,9.5,10.1,2000,4.75,5.05,4.75,5.05,4000,0.0,1.0
2003-05-30,10.1,10.1,10.02,10.02,400,5.05,5.05,5.01,5.01,800,0.0,1.0
2003-06-02,9.5,9.8,9.5,9.8,900,4.75,4.9,4.75,4.9,1800,0.0,1.0
2003-06-03,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2003-06-04,9.5,9.5,9.5,9.5,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2003-06-05,9.8,9.8,9.74,9.74,200,4.9,4.9,4.87,4.87,400,0.0,1.0
2003-06-06,10.1,10.1,9.91,9.91,5200,5.05,5.05,4.955,4.955,10400,0.0,1.0
2003-06-09,10.54,10.5438,9.98,10.0,24700,5.27,5.2719,4.99,5.0,49400,0.0,1.0
2003-06-10,10.9,10.95,10.25,10.4,13800,5.45,5.475,5.125,5.2,27600,0.0,1.0
2003-06-11,12.849,13.0,10.35,10.9,20000,6.4245,6.5,5.175,5.45,40000,0.0,1.0
2003-06-12,12.63,13.0,11.15,12.9,16200,6.315,6.5,5.575,6.45,32400,0.0,1.0
2003-06-13,12.69,12.69,11.5,12.0,4100,6.345,6.345,5.75,6.0,8200,0.0,1.0
2003-06-16,12.75,12.75,12.19,12.5,1100,6.375,6.375,6.095,6.25,2200,0.0,1.0
2003-06-17,12.5,12.7,12.5,12.55,1300,6.25,6.35,6.25,6.275,2600,0.0,1.0
2003-06-18,13.2,13.48,12.5,12.5,10100,6.6,6.74,6.25,6.25,20200,0.0,1.0
2003-06-19,13.2,13.2,13.2,13.2,1600,6.6,6.6,6.6,6.6,3200,0.0,1.0
2003-06-20,13.23,13.23,12.82,13.0,1400,6.615,6.615,6.41,6.5,2800,0.0,1.0
2003-06-23,13.25,13.25,13.24,13.24,400,6.625,6.625,6.62,6.62,800,0.0,1.0
2003-06-24,14.0,14.05,12.75,12.75,6500,7.0,7.025,6.375,6.375,13000,0.0,1.0
2003-06-25,13.35,13.97,13.25,13.721,2500,6.675,6.985,6.625,6.8605,5000,0.0,1.0
2003-06-26,13.58,13.6,13.58,13.6,200,6.79,6.8,6.79,6.8,400,0.0,1.0
2003-06-27,13.75,13.75,13.426,13.426,600,6.875,6.875,6.713,6.713,1200,0.0,1.0
2003-06-30,13.75,13.75,13.75,13.75,0,6.875,6.875,6.875,6.875,0,0.0,1.0
2003-07-01,13.75,13.75,13.4,13.4,600,6.875,6.875,6.7,6.7,1200,0.0,1.0
2003-07-02,13.44,13.6,13.44,13.6,5400,6.72,6.8,6.72,6.8,10800,0.0,1.0
2003-07-03,13.06,13.4,12.76,13.4,1000,6.53,6.7,6.38,6.7,2000,0.0,1.0
2003-07-07,13.06,13.06,13.06,13.06,0,6.53,6.53,6.53,6.53,0,0.0,1.0
2003-07-08,12.85,13.01,12.85,12.86,1300,6.425,6.505,6.425,6.43,2600,0.0,1.0
2003-07-09,12.94,12.94,12.65,12.8,2000,6.47,6.47,6.325,6.4,4000,0.0,1.0
2003-07-10,12.99,13.38,12.99,13.3,700,6.495,6.69,6.495,6.65,1400,0.0,1.0
2003-07-11,13.1,13.5,12.98,13.5,2400,6.55,6.75,6.49,6.75,4800,0.0,1.0
2003-07-14,13.1,13.1,13.1,13.1,0,6.55,6.55,6.55,6.55,0,0.0,1.0
2003-07-15,12.93,13.001,12.82,13.0,1100,6.465,6.5005,6.41,6.5,2200,0.0,1.0
2003-07-16,12.93,12.93,12.93,12.93,0,6.465,6.465,6.465,6.465,0,0.0,1.0
2003-07-17,12.65,12.65,12.65,12.65,100,6.325,6.325,6.325,6.325,200,0.0,1.0
2003-07-18,12.55,12.55,12.53,12.55,400,6.275,6.275,6.265,6.275,800,0.0,1.0
2003-07-21,12.31,12.55,12.29,12.55,400,6.155,6.275,6.145,6.275,800,0.0,1.0
2003-07-22,12.18,12.22,11.62,12.22,2300,6.09,6.11,5.81,6.11,4600,0.0,1.0
2003-07-23,12.02,12.04,12.01,12.04,500,6.01,6.02,6.005,6.02,1000,0.0,1.0
2003-07-24,12.0,12.27,11.95,12.27,1600,6.0,6.135,5.975,6.135,3200,0.0,1.0
2003-07-25,11.52,11.73,11.52,11.73,400,5.76,5.865,5.76,5.865,800,0.0,1.0
2003-07-28,11.525,11.55,11.52,11.52,2200,5.7625,5.775,5.76,5.76,4400,0.0,1.0
2003-07-29,10.06,11.36,10.06,11.36,600,5.03,5.68,5.03,5.68,1200,0.0,1.0
2003-07-30,10.24,10.76,10.24,10.76,2900,5.12,5.38,5.12,5.38,5800,0.0,1.0
2003-07-31,12.04,12.07,10.25,10.25,6100,6.02,6.035,5.125,5.125,12200,0.0,1.0
2003-08-01,12.25,12.25,11.67,12.0,4500,6.125,6.125,5.835,6.0,9000,0.0,1.0
2003-08-04,12.5,12.5,12.32,12.32,1400,6.25,6.25,6.16,6.16,2800,0.0,1.0
2003-08-05,12.5,12.5,12.5,12.5,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-08-06,12.5,12.5,12.5,12.5,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-08-07,12.2,12.5,12.02,12.29,4500,6.1,6.25,6.01,6.145,9000,0.0,1.0
2003-08-08,12.01,12.4,12.01,12.3,5100,6.005,6.2,6.005,6.15,10200,0.0,1.0
2003-08-11,12.12,12.36,12.06,12.35,5500,6.06,6.18,6.03,6.175,11000,0.0,1.0
2003-08-12,12.12,12.39,12.01,12.13,2900,6.06,6.195,6.005,6.065,5800,0.0,1.0
2003-08-13,12.27,12.33,12.09,12.1,2600,6.135,6.165,6.045,6.05,5200,0.0,1.0
2003-08-14,12.21,12.39,11.9,12.34,4300,6.105,6.195,5.95,6.17,8600,0.0,1.0
2003-08-15,11.89,11.89,11.89,11.89,100,5.945,5.945,5.945,5.945,200,0.0,1.0
2003-08-18,12.09,12.13,11.99,12.13,2600,6.045,6.065,5.995,6.065,5200,0.0,1.0
2003-08-19,12.09,12.09,12.09,12.09,0,6.045,6.045,6.045,6.045,0,0.0,1.0
2003-08-20,12.44,12.44,12.041,12.19,2000,6.22,6.22,6.0205,6.095,4000,0.0,1.0
2003-08-21,12.5,12.5,12.39,12.4,1700,6.25,6.25,6.195,6.2,3400,0.0,1.0
2003-08-22,12.5,12.5,12.5,12.5,100,6.25,6.25,6.25,6.25,200,0.0,1.0
2003-08-25,12.11,12.5,12.05,12.17,6600,6.055,6.25,6.025,6.085,13200,0.0,1.0
2003-08-26,12.28,12.29,12.03,12.28,1000,6.14,6.145,6.015,6.14,2000,0.0,1.0
2003-08-27,12.39,12.39,11.25,11.25,700,6.195,6.195,5.625,5.625,1400,0.0,1.0
2003-08-28,12.49,12.5,11.71,11.71,3000,6.245,6.25,5.855,5.855,6000,0.0,1.0
2003-08-29,12.24,12.39,12.08,12.08,6000,6.12,6.195,6.04,6.04,12000,0.0,1.0
2003-09-02,12.14,12.36,11.78,12.07,4200,6.07,6.18,5.89,6.035,8400,0.0,1.0
2003-09-03,12.11,12.36,12.0,12.15,7200,6.055,6.18,6.0,6.075,14400,0.0,1.0
2003-09-04,12.49,12.5,12.19,12.19,3300,6.245,6.25,6.095,6.095,6600,0.0,1.0
2003-09-05,12.25,12.29,11.99,12.03,4000,6.125,6.145,5.995,6.015,8000,0.0,1.0
2003-09-08,12.25,12.55,12.16,12.16,6200,6.125,6.275,6.08,6.08,12400,0.0,1.0
2003-09-09,12.36,12.5,11.77,11.77,2500,6.18,6.25,5.885,5.885,5000,0.0,1.0
2003-09-10,12.28,12.74,12.26,12.36,3200,6.14,6.37,6.13,6.18,6400,0.0,1.0
2003-09-11,13.03,13.4,12.17,12.17,8700,6.515,6.7,6.085,6.085,17400,0.0,1.0
2003-09-12,13.6,13.76,13.0,13.0,12100,6.8,6.88,6.5,6.5,24200,0.0,1.0
2003-09-15,13.25,13.51,12.781,13.48,19000,6.625,6.755,6.3905,6.74,38000,0.0,1.0
2003-09-16,13.021,13.25,13.021,13.25,1600,6.5105,6.625,6.5105,6.625,3200,0.0,1.0
2003-09-17,12.4,13.02,12.25,13.0,10100,6.2,6.51,6.125,6.5,20200,0.0,1.0
2003-09-18,13.01,13.01,12.91,12.91,700,6.505,6.505,6.455,6.455,1400,0.0,1.0
2003-09-19,13.37,13.5,13.25,13.25,3400,6.685,6.75,6.625,6.625,6800,0.0,1.0
2003-09-22,12.881,13.1,12.881,12.9,500,6.4405,6.55,6.4405,6.45,1000,0.0,1.0
2003-09-23,13.1,13.25,12.97,12.97,1300,6.55,6.625,6.485,6.485,2600,0.0,1.0
2003-09-24,12.84,13.49,12.75,13.25,1600,6.42,6.745,6.375,6.625,3200,0.0,1.0
2003-09-25,12.411,12.75,12.411,12.75,3900,6.2055,6.375,6.2055,6.375,7800,0.0,1.0
2003-09-26,13.4,13.4,12.88,12.9,1000,6.7,6.7,6.44,6.45,2000,0.0,1.0
2003-09-29,13.189,13.189,13.189,13.189,100,6.5945,6.5945,6.5945,6.5945,200,0.0,1.0
2003-09-30,12.69,13.01,11.772,13.01,7400,6.345,6.505,5.886,6.505,14800,0.0,1.0
2003-10-01,12.04,12.04,11.89,11.89,600,6.02,6.02,5.945,5.945,1200,0.0,1.0
2003-10-02,11.721,11.721,11.721,11.721,100,5.8605,5.8605,5.8605,5.8605,200,0.0,1.0
2003-10-03,11.72,11.72,11.72,11.72,0,5.86,5.86,5.86,5.86,0,0.0,1.0
2003-10-06,12.81,12.92,12.29,12.29,2800,6.405,6.46,6.145,6.145,5600,0.0,1.0
2003-10-07,13.1,13.1,12.54,12.82,3600,6.55,6.55,6.27,6.41,7200,0.0,1.0
2003-10-08,13.2,13.23,12.61,12.82,2300,6.6,6.615,6.305,6.41,4600,0.0,1.0
2003-10-09,13.03,13.2,12.82,12.86,1800,6.515,6.6,6.41,6.43,3600,0.0,1.0
2003-10-10,12.66,13.0,12.66,12.75,1600,6.33,6.5,6.33,6.375,3200,0.0,1.0
2003-10-13,12.4,12.78,12.4,12.78,2200,6.2,6.39,6.2,6.39,4400,0.0,1.0
2003-10-14,12.22,12.6,11.9,12.6,5000,6.11,6.3,5.95,6.3,10000,0.0,1.0
2003-10-15,12.22,12.22,12.22,12.22,0,6.11,6.11,6.11,6.11,0,0.0,1.0
2003-10-16,12.28,12.32,12.2,12.2,2400,6.14,6.16,6.1,6.1,4800,0.0,1.0
2003-10-17,11.8,12.05,11.8,12.05,2100,5.9,6.025,5.9,6.025,4200,0.0,1.0
2003-10-20,12.0,12.0,11.71,11.71,700,6.0,6.0,5.855,5.855,1400,0.0,1.0
2003-10-21,12.77,12.77,12.65,12.7,2200,6.385,6.385,6.325,6.35,4400,0.0,1.0
2003-10-22,12.77,13.16,12.77,13.16,300,6.385,6.58,6.385,6.58,600,0.0,1.0
2003-10-23,12.471,12.471,12.471,12.471,200,6.2355,6.2355,6.2355,6.2355,400,0.0,1.0
2003-10-24,12.01,12.4,12.01,12.4,1600,6.005,6.2,6.005,6.2,3200,0.0,1.0
2003-10-27,12.01,12.01,12.01,12.01,0,6.005,6.005,6.005,6.005,0,0.0,1.0
2003-10-28,12.46,12.46,12.251,12.251,700,6.23,6.23,6.1255,6.1255,1400,0.0,1.0
2003-10-29,12.46,12.46,12.46,12.46,0,6.23,6.23,6.23,6.23,0,0.0,1.0
2003-10-30,12.65,12.86,12.65,12.86,1600,6.325,6.43,6.325,6.43,3200,0.0,1.0
2003-10-31,12.65,12.65,12.65,12.65,0,6.325,6.325,6.325,6.325,0,0.0,1.0
2003-11-03,12.65,12.65,12.65,12.65,0,6.325,6.325,6.325,6.325,0,0.0,1.0
2003-11-04,12.65,12.65,12.65,12.65,0,6.325,6.325,6.325,6.325,0,0.0,1.0
2003-11-05,12.34,12.34,12.34,12.34,200,6.17,6.17,6.17,6.17,400,0.0,1.0
2003-11-06,12.58,12.58,12.58,12.58,200,6.29,6.29,6.29,6.29,400,0.0,1.0
2003-11-07,12.58,12.58,12.58,12.58,0,6.29,6.29,6.29,6.29,0,0.0,1.0
2003-11-10,12.78,12.78,12.5,12.5,800,6.39,6.39,6.25,6.25,1600,0.0,1.0
2003-11-11,12.9,12.9,12.86,12.86,6000,6.45,6.45,6.43,6.43,12000,0.0,1.0
2003-11-12,13.37,13.37,13.37,13.37,100,6.685,6.685,6.685,6.685,200,0.0,1.0
2003-11-13,12.78,12.78,12.78,12.78,100,6.39,6.39,6.39,6.39,200,0.0,1.0
2003-11-14,13.12,13.12,12.9,13.0,800,6.56,6.56,6.45,6.5,1600,0.0,1.0
2003-11-17,13.05,13.05,13.05,13.05,100,6.525,6.525,6.525,6.525,200,0.0,1.0
2003-11-18,13.39,13.39,13.12,13.12,300,6.695,6.695,6.56,6.56,600,0.0,1.0
2003-11-19,13.25,13.25,13.1,13.24,1500,6.625,6.625,6.55,6.62,3000,0.0,1.0
2003-11-20,13.1,13.2,13.1,13.2,400,6.55,6.6,6.55,6.6,800,0.0,1.0
2003-11-21,13.1,13.1,13.1,13.1,0,6.55,6.55,6.55,6.55,0,0.0,1.0
2003-11-24,13.2,13.41,13.01,13.07,2100,6.6,6.705,6.505,6.535,4200,0.0,1.0
2003-11-25,13.25,13.3,13.05,13.3,8400,6.625,6.65,6.525,6.65,16800,0.0,1.0
2003-11-26,13.16,13.35,13.15,13.35,1700,6.58,6.675,6.575,6.675,3400,0.0,1.0
2003-11-28,13.3,13.3,13.25,13.29,2900,6.65,6.65,6.625,6.645,5800,0.0,1.0
2003-12-01,13.75,13.75,13.41,13.41,2300,6.875,6.875,6.705,6.705,4600,0.0,1.0
2003-12-02,13.97,13.97,13.74,13.74,1400,6.985,6.985,6.87,6.87,2800,0.0,1.0
2003-12-03,13.91,14.0,13.9,13.9,1900,6.955,7.0,6.95,6.95,3800,0.0,1.0
2003-12-04,13.6,13.85,13.6,13.83,500,6.8,6.925,6.8,6.915,1000,0.0,1.0
2003-12-05,13.98,13.98,13.51,13.6,13200,6.99,6.99,6.755,6.8,26400,0.0,1.0
2003-12-08,13.8,13.8,13.8,13.8,600,6.9,6.9,6.9,6.9,1200,0.0,1.0
2003-12-09,13.26,13.7,13.26,13.7,3600,6.63,6.85,6.63,6.85,7200,0.0,1.0
2003-12-10,12.75,13.4,12.75,13.03,9100,6.375,6.7,6.375,6.515,18200,0.0,1.0
2003-12-11,12.59,12.75,12.58,12.75,700,6.295,6.375,6.29,6.375,1400,0.0,1.0
2003-12-12,13.4,13.4,12.6,12.6,600,6.7,6.7,6.3,6.3,1200,0.0,1.0
2003-12-15,13.4,13.4,13.26,13.26,2200,6.7,6.7,6.63,6.63,4400,0.0,1.0
2003-12-16,14.0,14.0,13.3,13.3,7900,7.0,7.0,6.65,6.65,15800,0.0,1.0
2003-12-17,14.369,14.37,13.98,13.99,9300,7.1845,7.185,6.99,6.995,18600,0.0,1.0
2003-12-18,14.45,14.45,14.44,14.44,2300,7.225,7.225,7.22,7.22,4600,0.0,1.0
2003-12-19,14.5,14.5,14.5,14.5,500,7.25,7.25,7.25,7.25,1000,0.0,1.0
2003-12-22,14.64,14.64,14.39,14.6,1500,7.32,7.32,7.195,7.3,3000,0.0,1.0
2003-12-23,14.43,14.51,14.43,14.44,500,7.215,7.255,7.215,7.22,1000,0.0,1.0
2003-12-24,14.75,14.75,14.15,14.2,600,7.375,7.375,7.075,7.1,1200,0.0,1.0
2003-12-26,14.849,14.849,14.849,14.849,200,7.4245,7.4245,7.4245,7.4245,400,0.0,1.0
2003-12-29,15.512,15.9,14.939,14.94,5300,7.756,7.95,7.4695,7.47,10600,0.0,1.0
2003-12-30,15.531,16.0,15.11,15.112,2100,7.7655,8.0,7.555,7.556,4200,0.0,1.0
2003-12-31,16.09,16.09,15.532,15.532,3000,8.045,8.045,7.766,7.766,6000,0.0,1.0
2004-01-02,16.09,16.35,16.09,16.09,2300,8.045,8.175,8.045,8.045,4600,0.0,1.0
2004-01-05,16.26,16.5,16.24,16.24,5300,8.13,8.25,8.12,8.12,10600,0.0,1.0
2004-01-06,16.39,16.75,16.39,16.47,1800,8.195,8.375,8.195,8.235,3600,0.0,1.0
2004-01-07,17.249,17.249,16.4,16.401,2100,8.6245,8.6245,8.2,8.2005,4200,0.0,1.0
2004-01-08,17.88,19.95,16.76,16.76,8000,8.94,9.975,8.38,8.38,16000,0.0,1.0
2004-01-09,16.39,18.999,16.39,17.53,15900,8.195,9.4995,8.195,8.765,31800,0.0,1.0
2004-01-12,17.42,19.3,17.42,18.4,2700,8.71,9.65,8.71,9.2,5400,0.0,1.0
2004-01-13,17.52,18.99,17.38,17.38,10900,8.76,9.495,8.69,8.69,21800,0.0,1.0
2004-01-14,17.5,17.6,17.26,17.5,3700,8.75,8.8,8.63,8.75,7400,0.0,1.0
2004-01-15,17.49,18.0,17.26,17.5,6800,8.745,9.0,8.63,8.75,13600,0.0,1.0
2004-01-16,17.5,17.99,17.33,17.5,1900,8.75,8.995,8.665,8.75,3800,0.0,1.0
2004-01-20,17.29,17.32,17.15,17.15,1400,8.645,8.66,8.575,8.575,2800,0.0,1.0
2004-01-21,17.14,19.3,17.14,17.3,14300,8.57,9.65,8.57,8.65,28600,0.0,1.0
2004-01-22,16.201,16.5,14.0,16.02,4600,8.1005,8.25,7.0,8.01,9200,0.0,1.0
2004-01-23,17.2,17.38,17.0,17.0,700,8.6,8.69,8.5,8.5,1400,0.0,1.0
2004-01-26,16.99,17.0,16.75,16.75,13100,8.495,8.5,8.375,8.375,26200,0.0,1.0
2004-01-27,17.01,17.049,16.35,17.0,14900,8.505,8.5245,8.175,8.5,29800,0.0,1.0
2004-01-28,16.911,17.29,16.5,16.98,23900,8.4555,8.645,8.25,8.49,47800,0.0,1.0
2004-01-29,17.16,17.74,16.99,16.99,11600,8.58,8.87,8.495,8.495,23200,0.0,1.0
2004-01-30,17.0,17.75,16.862,17.75,4300,8.5,8.875,8.431,8.875,8600,0.0,1.0
2004-02-02,16.8,17.17,16.8,17.0,11100,8.4,8.585,8.4,8.5,22200,0.0,1.0
2004-02-03,16.89,17.0,16.89,17.0,3200,8.445,8.5,8.445,8.5,6400,0.0,1.0
2004-02-04,16.73,16.76,16.57,16.76,2100,8.365,8.38,8.285,8.38,4200,0.0,1.0
2004-02-05,16.5,16.73,16.36,16.72,3800,8.25,8.365,8.18,8.36,7600,0.0,1.0
2004-02-06,16.69,16.7,16.24,16.24,2000,8.345,8.35,8.12,8.12,4000,0.0,1.0
2004-02-09,16.729,16.729,16.51,16.582,6800,8.3645,8.3645,8.255,8.291,13600,0.0,1.0
2004-02-10,16.4,16.98,16.25,16.37,4400,8.2,8.49,8.125,8.185,8800,0.0,1.0
2004-02-11,17.0,17.0,16.5,16.5,2500,8.5,8.5,8.25,8.25,5000,0.0,1.0
2004-02-12,16.752,17.5,16.752,17.0,8300,8.376,8.75,8.376,8.5,16600,0.0,1.0
2004-02-13,16.999,17.0,16.8,16.81,3500,8.4995,8.5,8.4,8.405,7000,0.0,1.0
2004-02-17,16.66,17.1,16.43,16.75,10600,8.33,8.55,8.215,8.375,21200,0.0,1.0
2004-02-18,17.0,17.0,16.99,16.99,3000,8.5,8.5,8.495,8.495,6000,0.0,1.0
2004-02-19,16.999,16.999,16.999,16.999,100,8.4995,8.4995,8.4995,8.4995,200,0.0,1.0
2004-02-20,16.99,16.99,16.75,16.99,1900,8.495,8.495,8.375,8.495,3800,0.0,1.0
2004-02-23,16.4,17.2,16.4,17.2,200,8.2,8.6,8.2,8.6,400,0.0,1.0
2004-02-24,17.0,17.1,16.36,16.4,32700,8.5,8.55,8.18,8.2,65400,0.0,1.0
2004-02-25,16.791,17.0,16.77,17.0,13500,8.3955,8.5,8.385,8.5,27000,0.0,1.0
2004-02-26,16.95,17.05,16.95,17.0,34700,8.475,8.525,8.475,8.5,69400,0.0,1.0
2004-02-27,16.999,17.21,16.95,17.0,39400,8.4995,8.605,8.475,8.5,78800,0.0,1.0
2004-03-01,16.99,17.125,16.74,17.0,63700,8.495,8.5625,8.37,8.5,127400,0.0,1.0
2004-03-02,16.74,17.0,16.74,17.0,20600,8.37,8.5,8.37,8.5,41200,0.0,1.0
2004-03-03,16.66,16.66,16.66,16.66,3400,8.33,8.33,8.33,8.33,6800,0.0,1.0
2004-03-04,16.801,16.95,16.15,16.95,10500,8.4005,8.475,8.075,8.475,21000,0.0,1.0
2004-03-05,16.86,17.0,16.86,16.93,36900,8.43,8.5,8.43,8.465,73800,0.0,1.0
2004-03-08,16.65,17.49,16.65,16.85,71400,8.325,8.745,8.325,8.425,142800,0.0,1.0
2004-03-09,16.9,16.9,16.78,16.88,4400,8.45,8.45,8.39,8.44,8800,0.0,1.0
2004-03-10,16.06,16.53,16.06,16.53,4100,8.03,8.265,8.03,8.265,8200,0.0,1.0
2004-03-11,16.07,16.25,16.05,16.05,1200,8.035,8.125,8.025,8.025,2400,0.0,1.0
2004-03-12,16.45,16.45,16.34,16.44,1200,8.225,8.225,8.17,8.22,2400,0.0,1.0
2004-03-15,16.48,16.75,16.4,16.75,1000,8.24,8.375,8.2,8.375,2000,0.0,1.0
2004-03-16,16.95,16.95,16.56,16.67,1300,8.475,8.475,8.28,8.335,2600,0.0,1.0
2004-03-17,16.839,16.839,16.25,16.25,4400,8.4195,8.4195,8.125,8.125,8800,0.0,1.0
2004-03-18,16.9,16.9,16.899,16.899,300,8.45,8.45,8.4495,8.4495,600,0.0,1.0
2004-03-19,16.89,17.0,16.25,16.95,4400,8.445,8.5,8.125,8.475,8800,0.0,1.0
2004-03-22,16.87,17.0,16.87,16.89,1900,8.435,8.5,8.435,8.445,3800,0.0,1.0
2004-03-23,16.85,16.99,16.85,16.99,2000,8.425,8.495,8.425,8.495,4000,0.0,1.0
2004-03-24,16.85,16.85,16.85,16.85,100,8.425,8.425,8.425,8.425,200,0.0,1.0
2004-03-25,16.68,16.95,16.68,16.95,1400,8.34,8.475,8.34,8.475,2800,0.0,1.0
2004-03-26,16.7,16.71,16.7,16.7,1000,8.35,8.355,8.35,8.35,2000,0.0,1.0
2004-03-29,16.75,17.0,16.5,16.765,3400,8.375,8.5,8.25,8.3825,6800,0.0,1.0
2004-03-30,16.25,16.75,16.25,16.75,1100,8.125,8.375,8.125,8.375,2200,0.0,1.0
2004-03-31,17.32,17.32,16.48,16.5,32100,8.66,8.66,8.24,8.25,64200,0.0,1.0
2004-04-01,17.0,17.0,16.5,16.85,3900,8.5,8.5,8.25,8.425,7800,0.0,1.0
2004-04-02,17.0,17.18,16.771,17.18,3300,8.5,8.59,8.3855,8.59,6600,0.0,1.0
2004-04-05,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2004-04-06,17.0,17.0,17.0,17.0,1300,8.5,8.5,8.5,8.5,2600,0.0,1.0
2004-04-07,17.0,17.01,16.95,17.0,9000,8.5,8.505,8.475,8.5,18000,0.0,1.0
2004-04-08,16.77,16.99,16.77,16.99,800,8.385,8.495,8.385,8.495,1600,0.0,1.0
2004-04-12,17.0,17.01,16.56,16.56,21900,8.5,8.505,8.28,8.28,43800,0.0,1.0
2004-04-13,16.99,16.99,16.99,16.99,400,8.495,8.495,8.495,8.495,800,0.0,1.0
2004-04-14,16.99,16.99,16.99,16.99,0,8.495,8.495,8.495,8.495,0,0.0,1.0
2004-04-15,17.0,17.0,17.0,17.0,1100,8.5,8.5,8.5,8.5,2200,0.0,1.0
2004-04-16,16.76,17.0,16.2,17.0,7500,8.38,8.5,8.1,8.5,15000,0.0,1.0
2004-04-19,16.71,17.0,16.25,17.0,1400,8.355,8.5,8.125,8.5,2800,0.0,1.0
2004-04-20,16.75,17.11,16.75,16.752,900,8.375,8.555,8.375,8.376,1800,0.0,1.0
2004-04-21,16.66,16.72,16.14,16.6,1700,8.33,8.36,8.07,8.3,3400,0.0,1.0
2004-04-22,17.23,17.23,16.86,17.0,27000,8.615,8.615,8.43,8.5,54000,0.0,1.0
2004-04-23,17.04,17.5,17.04,17.32,10100,8.52,8.75,8.52,8.66,20200,0.0,1.0
2004-04-26,17.5,17.5,17.312,17.39,7900,8.75,8.75,8.656,8.695,15800,0.0,1.0
2004-04-27,19.01,19.09,17.48,17.48,17300,9.505,9.545,8.74,8.74,34600,0.0,1.0
2004-04-28,18.9,19.0,18.9,18.9,7900,9.45,9.5,9.45,9.45,15800,0.0,1.0
2004-04-29,18.21,18.6,17.6,17.74,800,9.105,9.3,8.8,8.87,1600,0.0,1.0
2004-04-30,18.08,18.71,17.972,18.46,900,9.04,9.355,8.986,9.23,1800,0.0,1.0
2004-05-03,19.08,19.09,17.75,17.75,1000,9.54,9.545,8.875,8.875,2000,0.0,1.0
2004-05-04,18.03,19.5,18.03,19.08,1300,9.015,9.75,9.015,9.54,2600,0.0,1.0
2004-05-05,17.5,19.37,17.5,19.37,1900,8.75,9.685,8.75,9.685,3800,0.0,1.0
2004-05-06,17.53,19.0,17.53,18.999,5200,8.765,9.5,8.765,9.4995,10400,0.0,1.0
2004-05-07,17.75,19.59,17.75,19.59,3100,8.875,9.795,8.875,9.795,6200,0.0,1.0
2004-05-10,17.75,17.75,17.75,17.75,0,8.875,8.875,8.875,8.875,0,0.0,1.0
2004-05-11,18.28,18.28,18.28,18.28,200,9.14,9.14,9.14,9.14,400,0.0,1.0
2004-05-12,19.05,19.05,18.38,18.38,7800,9.525,9.525,9.19,9.19,15600,0.0,1.0
2004-05-13,16.9,19.0,16.5,19.0,17500,8.45,9.5,8.25,9.5,35000,0.0,1.0
2004-05-14,16.94,17.5,16.61,17.5,4600,8.47,8.75,8.305,8.75,9200,0.0,1.0
2004-05-17,17.0,17.0,16.98,16.98,700,8.5,8.5,8.49,8.49,1400,0.0,1.0
2004-05-18,17.0,17.0,17.0,17.0,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2004-05-19,16.68,16.99,16.68,16.899,2400,8.34,8.495,8.34,8.4495,4800,0.0,1.0
2004-05-20,16.97,17.0,16.97,16.999,2300,8.485,8.5,8.485,8.4995,4600,0.0,1.0
2004-05-21,17.01,17.1,17.01,17.06,5600,8.505,8.55,8.505,8.53,11200,0.0,1.0
2004-05-24,17.1,17.5,16.611,17.5,36300,8.55,8.75,8.3055,8.75,72600,0.0,1.0
2004-05-25,17.299,17.299,17.299,17.299,200,8.6495,8.6495,8.6495,8.6495,400,0.0,1.0
2004-05-26,17.5,17.5,17.1,17.49,12000,8.75,8.75,8.55,8.745,24000,0.0,1.0
2004-05-27,17.13,17.5,17.05,17.5,13400,8.565,8.75,8.525,8.75,26800,0.0,1.0
2004-05-28,17.489,17.49,17.06,17.15,4000,8.7445,8.745,8.53,8.575,8000,0.0,1.0
2004-06-01,17.25,17.5,17.25,17.25,4100,8.625,8.75,8.625,8.625,8200,0.0,1.0
2004-06-02,17.7,17.8,17.25,17.25,4500,8.85,8.9,8.625,8.625,9000,0.0,1.0
2004-06-03,17.7,17.7,17.7,17.7,0,8.85,8.85,8.85,8.85,0,0.0,1.0
2004-06-04,18.0,18.0,17.5,17.5,3400,9.0,9.0,8.75,8.75,6800,0.0,1.0
2004-06-07,18.3,18.3,16.75,16.75,11000,9.15,9.15,8.375,8.375,22000,0.0,1.0
2004-06-08,18.49,18.49,17.51,17.51,700,9.245,9.245,8.755,8.755,1400,0.0,1.0
2004-06-09,18.79,18.799,18.0,18.5,3000,9.395,9.3995,9.0,9.25,6000,0.0,1.0
2004-06-10,18.75,18.75,18.37,18.69,1500,9.375,9.375,9.185,9.345,3000,0.0,1.0
2004-06-14,18.75,18.75,18.15,18.5,6000,9.375,9.375,9.075,9.25,12000,0.0,1.0
2004-06-15,18.96,18.96,18.51,18.8,3700,9.48,9.48,9.255,9.4,7400,0.0,1.0
2004-06-16,19.15,19.19,18.75,18.96,16100,9.575,9.595,9.375,9.48,32200,0.0,1.0
2004-06-17,18.9,19.18,18.17,18.19,24800,9.45,9.59,9.085,9.095,49600,0.0,1.0
2004-06-18,18.9,18.99,18.62,18.75,4200,9.45,9.495,9.31,9.375,8400,0.0,1.0
2004-06-21,18.6,18.999,18.6,18.6,2400,9.3,9.4995,9.3,9.3,4800,0.0,1.0
2004-06-22,19.12,19.12,18.98,18.999,4400,9.56,9.56,9.49,9.4995,8800,0.0,1.0
2004-06-23,19.0,19.0,18.73,18.999,3700,9.5,9.5,9.365,9.4995,7400,0.0,1.0
2004-06-24,18.75,19.0,18.75,19.0,1300,9.375,9.5,9.375,9.5,2600,0.0,1.0
2004-06-25,18.75,18.75,18.0,18.5,3900,9.375,9.375,9.0,9.25,7800,0.0,1.0
2004-06-28,18.58,18.75,18.5,18.749,2600,9.29,9.375,9.25,9.3745,5200,0.0,1.0
2004-06-29,18.6,18.6,18.29,18.54,3700,9.3,9.3,9.145,9.27,7400,0.0,1.0
2004-06-30,18.7,18.7,18.7,18.7,300,9.35,9.35,9.35,9.35,600,0.0,1.0
2004-07-01,18.72,19.0,18.61,18.95,2700,9.36,9.5,9.305,9.475,5400,0.0,1.0
2004-07-02,18.989,18.989,18.5,18.55,1600,9.4945,9.4945,9.25,9.275,3200,0.0,1.0
2004-07-06,18.84,19.05,18.8,19.05,5800,9.42,9.525,9.4,9.525,11600,0.0,1.0
2004-07-07,18.5,18.95,18.39,18.95,3700,9.25,9.475,9.195,9.475,7400,0.0,1.0
2004-07-08,18.25,18.25,18.0,18.0,1200,9.125,9.125,9.0,9.0,2400,0.0,1.0
2004-07-09,18.31,18.55,18.249,18.249,13700,9.155,9.275,9.1245,9.1245,27400,0.0,1.0
2004-07-12,18.3,18.8,18.3,18.65,1500,9.15,9.4,9.15,9.325,3000,0.0,1.0
2004-07-13,18.86,18.95,18.56,18.8,40700,9.43,9.475,9.28,9.4,81400,0.0,1.0
2004-07-14,18.95,18.95,18.86,18.86,1700,9.475,9.475,9.43,9.43,3400,0.0,1.0
2004-07-15,18.91,18.91,18.91,18.91,1900,9.455,9.455,9.455,9.455,3800,0.0,1.0
2004-07-16,18.89,18.91,18.65,18.91,13700,9.445,9.455,9.325,9.455,27400,0.0,1.0
2004-07-19,18.6,18.62,18.57,18.57,1600,9.3,9.31,9.285,9.285,3200,0.0,1.0
2004-07-20,18.41,18.8,18.02,18.57,7800,9.205,9.4,9.01,9.285,15600,0.0,1.0
2004-07-21,18.77,18.77,18.011,18.53,3600,9.385,9.385,9.0055,9.265,7200,0.0,1.0
2004-07-22,18.07,18.5,17.821,18.5,24000,9.035,9.25,8.9105,9.25,48000,0.0,1.0
2004-07-23,18.07,18.07,18.07,18.07,0,9.035,9.035,9.035,9.035,0,0.0,1.0
2004-07-26,18.07,18.07,18.07,18.07,0,9.035,9.035,9.035,9.035,0,0.0,1.0
2004-07-27,18.15,18.5,17.99,18.5,500,9.075,9.25,8.995,9.25,1000,0.0,1.0
2004-07-28,18.0,18.0,17.82,18.0,3800,9.0,9.0,8.91,9.0,7600,0.0,1.0
2004-07-29,17.7,18.593,17.03,18.0,13200,8.85,9.2965,8.515,9.0,26400,0.0,1.0
2004-07-30,17.75,17.75,17.69,17.72,700,8.875,8.875,8.845,8.86,1400,0.0,1.0
2004-08-02,18.0,18.25,16.43,17.2,8600,9.0,9.125,8.215,8.6,17200,0.0,1.0
2004-08-03,17.51,18.0,17.25,18.0,5200,8.755,9.0,8.625,9.0,10400,0.0,1.0
2004-08-04,17.7,18.0,17.64,17.65,2200,8.85,9.0,8.82,8.825,4400,0.0,1.0
2004-08-05,17.75,17.75,17.5,17.5,5000,8.875,8.875,8.75,8.75,10000,0.0,1.0
2004-08-06,17.75,17.75,17.75,17.75,0,8.875,8.875,8.875,8.875,0,0.0,1.0
2004-08-09,17.75,17.75,17.75,17.75,0,8.875,8.875,8.875,8.875,0,0.0,1.0
2004-08-10,17.45,18.5,17.0,17.0,14500,8.725,9.25,8.5,8.5,29000,0.0,1.0
2004-08-11,17.68,18.25,16.77,17.01,5900,8.84,9.125,8.385,8.505,11800,0.0,1.0
2004-08-12,17.46,18.19,17.25,17.5,6300,8.73,9.095,8.625,8.75,12600,0.0,1.0
2004-08-13,16.78,17.25,16.5,17.25,3400,8.39,8.625,8.25,8.625,6800,0.0,1.0
2004-08-16,16.77,17.0,16.65,17.0,4800,8.385,8.5,8.325,8.5,9600,0.0,1.0
2004-08-17,17.0,17.0,16.36,16.6,6100,8.5,8.5,8.18,8.3,12200,0.0,1.0
2004-08-18,16.35,16.75,16.29,16.29,2500,8.175,8.375,8.145,8.145,5000,0.0,1.0
2004-08-19,16.35,16.35,16.35,16.35,100,8.175,8.175,8.175,8.175,200,0.0,1.0
2004-08-20,16.95,16.95,16.93,16.93,300,8.475,8.475,8.465,8.465,600,0.0,1.0
2004-08-23,16.99,16.99,16.5,16.5,2200,8.495,8.495,8.25,8.25,4400,0.0,1.0
2004-08-24,16.99,16.99,16.99,16.99,0,8.495,8.495,8.495,8.495,0,0.0,1.0
2004-08-25,16.99,16.99,16.99,16.99,0,8.495,8.495,8.495,8.495,0,0.0,1.0
2004-08-26,17.0,18.25,17.0,17.0,1700,8.5,9.125,8.5,8.5,3400,0.0,1.0
2004-08-27,16.28,17.0,16.11,17.0,1400,8.14,8.5,8.055,8.5,2800,0.0,1.0
2004-08-30,16.37,16.819,16.1,16.1,900,8.185,8.4095,8.05,8.05,1800,0.0,1.0
2004-08-31,16.88,16.93,16.43,16.75,3700,8.44,8.465,8.215,8.375,7400,0.0,1.0
2004-09-01,16.88,16.88,16.88,16.88,0,8.44,8.44,8.44,8.44,0,0.0,1.0
2004-09-02,16.88,16.88,16.87,16.87,500,8.44,8.44,8.435,8.435,1000,0.0,1.0
2004-09-03,17.29,17.99,16.85,16.85,7100,8.645,8.995,8.425,8.425,14200,0.0,1.0
2004-09-07,16.69,16.83,16.62,16.83,1100,8.345,8.415,8.31,8.415,2200,0.0,1.0
2004-09-08,15.62,17.02,15.62,17.01,28500,7.81,8.51,7.81,8.505,57000,0.0,1.0
2004-09-09,15.0,15.76,15.0,15.61,10300,7.5,7.88,7.5,7.805,20600,0.0,1.0
2004-09-10,14.95,15.339,14.95,15.0,700,7.475,7.6695,7.475,7.5,1400,0.0,1.0
2004-09-13,15.29,15.69,14.9,15.69,1400,7.645,7.845,7.45,7.845,2800,0.0,1.0
2004-09-14,14.99,14.99,14.86,14.86,4400,7.495,7.495,7.43,7.43,8800,0.0,1.0
2004-09-15,14.889,14.889,14.889,14.889,100,7.4445,7.4445,7.4445,7.4445,200,0.0,1.0
2004-09-16,14.9,15.099,14.8,14.8,2000,7.45,7.5495,7.4,7.4,4000,0.0,1.0
2004-09-17,14.67,15.0,14.67,14.8,4700,7.335,7.5,7.335,7.4,9400,0.0,1.0
2004-09-20,14.67,14.67,14.67,14.67,0,7.335,7.335,7.335,7.335,0,0.0,1.0
2004-09-21,15.999,15.999,13.8,14.612,303300,7.9995,7.9995,6.9,7.306,606600,0.0,1.0
2004-09-22,15.99,16.0,15.89,16.0,2600,7.995,8.0,7.945,8.0,5200,0.0,1.0
2004-09-23,15.8,15.9,14.76,14.76,17300,7.9,7.95,7.38,7.38,34600,0.0,1.0
2004-09-24,15.99,15.99,15.99,15.99,200,7.995,7.995,7.995,7.995,400,0.0,1.0
2004-09-27,15.96,15.96,15.96,15.96,200,7.98,7.98,7.98,7.98,400,0.0,1.0
2004-09-28,15.969,15.98,15.7,15.96,3900,7.9845,7.99,7.85,7.98,7800,0.0,1.0
2004-09-29,16.48,16.88,15.23,15.23,7100,8.24,8.44,7.615,7.615,14200,0.0,1.0
2004-09-30,16.39,16.5,16.15,16.5,1100,8.195,8.25,8.075,8.25,2200,0.0,1.0
2004-10-01,16.8,16.8,16.671,16.671,400,8.4,8.4,8.3355,8.3355,800,0.0,1.0
2004-10-04,16.85,17.2,16.8,16.8,3300,8.425,8.6,8.4,8.4,6600,0.0,1.0
2004-10-05,16.7,17.33,16.699,16.7,7600,8.35,8.665,8.3495,8.35,15200,0.0,1.0
2004-10-06,16.15,16.65,16.15,16.49,10500,8.075,8.325,8.075,8.245,21000,0.0,1.0
2004-10-07,16.3,16.6,16.0,16.58,18400,8.15,8.3,8.0,8.29,36800,0.0,1.0
2004-10-08,16.16,16.29,16.0,16.0,500,8.08,8.145,8.0,8.0,1000,0.0,1.0
2004-10-11,16.1,16.35,15.76,15.76,59100,8.05,8.175,7.88,7.88,118200,0.0,1.0
2004-10-12,16.849,16.849,15.92,16.2,25700,8.4245,8.4245,7.96,8.1,51400,0.0,1.0
2004-10-13,16.7,17.33,16.24,17.33,2400,8.35,8.665,8.12,8.665,4800,0.0,1.0
2004-10-14,16.8,16.89,16.55,16.87,3600,8.4,8.445,8.275,8.435,7200,0.0,1.0
2004-10-15,17.05,17.22,16.9,16.9,6600,8.525,8.61,8.45,8.45,13200,0.0,1.0
2004-10-18,16.58,17.25,16.58,17.25,2200,8.29,8.625,8.29,8.625,4400,0.0,1.0
2004-10-19,17.0,17.3,16.6,16.6,2000,8.5,8.65,8.3,8.3,4000,0.0,1.0
2004-10-20,17.38,17.38,17.3,17.3,1700,8.69,8.69,8.65,8.65,3400,0.0,1.0
2004-10-21,17.07,17.38,17.07,17.38,300,8.535,8.69,8.535,8.69,600,0.0,1.0
2004-10-22,17.4,17.4,17.4,17.4,100,8.7,8.7,8.7,8.7,200,0.0,1.0
2004-10-25,17.64,17.64,16.92,17.4,3900,8.82,8.82,8.46,8.7,7800,0.0,1.0
2004-10-26,18.0,18.0,17.37,17.46,3900,9.0,9.0,8.685,8.73,7800,0.0,1.0
2004-10-27,17.2,18.0,16.67,18.0,3300,8.6,9.0,8.335,9.0,6600,0.0,1.0
2004-10-28,17.0,17.25,17.0,17.25,2200,8.5,8.625,8.5,8.625,4400,0.0,1.0
2004-10-29,17.01,17.65,17.0,17.002,1000,8.505,8.825,8.5,8.501,2000,0.0,1.0
2004-11-01,16.65,17.0,16.5,17.0,1100,8.325,8.5,8.25,8.5,2200,0.0,1.0
2004-11-02,16.16,16.5,16.01,16.01,8400,8.08,8.25,8.005,8.005,16800,0.0,1.0
2004-11-03,16.36,16.68,16.15,16.375,5400,8.18,8.34,8.075,8.1875,10800,0.0,1.0
2004-11-04,15.88,16.239,15.56,16.15,5300,7.94,8.1195,7.78,8.075,10600,0.0,1.0
2004-11-05,16.1,16.93,15.5,15.5,2600,8.05,8.465,7.75,7.75,5200,0.0,1.0
2004-11-08,15.7,16.25,15.7,16.25,1600,7.85,8.125,7.85,8.125,3200,0.0,1.0
2004-11-09,15.5,16.25,15.5,15.55,1800,7.75,8.125,7.75,7.775,3600,0.0,1.0
2004-11-10,15.6,15.75,15.6,15.75,700,7.8,7.875,7.8,7.875,1400,0.0,1.0
2004-11-11,15.84,16.01,15.7,15.7,800,7.92,8.005,7.85,7.85,1600,0.0,1.0
2004-11-12,15.75,15.919,15.75,15.86,35100,7.875,7.9595,7.875,7.93,70200,0.0,1.0
2004-11-15,15.5,15.745,15.5,15.745,7100,7.75,7.8725,7.75,7.8725,14200,0.0,1.0
2004-11-16,15.76,15.999,15.4,15.4,1700,7.88,7.9995,7.7,7.7,3400,0.0,1.0
2004-11-17,16.22,16.22,15.25,15.55,11400,8.11,8.11,7.625,7.775,22800,0.0,1.0
2004-11-18,15.69,16.0,15.69,16.0,3700,7.845,8.0,7.845,8.0,7400,0.0,1.0
2004-11-19,15.14,16.2,15.14,16.2,2200,7.57,8.1,7.57,8.1,4400,0.0,1.0
2004-11-22,16.0,16.0,15.98,16.0,2200,8.0,8.0,7.99,8.0,4400,0.0,1.0
2004-11-23,16.15,16.15,16.15,16.15,800,8.075,8.075,8.075,8.075,1600,0.0,1.0
2004-11-24,16.07,16.5,15.9,16.239,4000,8.035,8.25,7.95,8.1195,8000,0.0,1.0
2004-11-26,16.35,16.35,15.27,15.27,2100,8.175,8.175,7.635,7.635,4200,0.0,1.0
2004-11-29,16.24,16.24,15.71,16.23,500,8.12,8.12,7.855,8.115,1000,0.0,1.0
2004-11-30,15.94,16.0,15.65,15.65,9400,7.97,8.0,7.825,7.825,18800,0.0,1.0
2004-12-01,15.22,16.0,15.2,16.0,9600,7.61,8.0,7.6,8.0,19200,0.0,1.0
2004-12-02,15.15,15.62,15.05,15.1,4100,7.575,7.81,7.525,7.55,8200,0.0,1.0
2004-12-03,15.23,15.51,15.23,15.51,20300,7.615,7.755,7.615,7.755,40600,0.0,1.0
2004-12-06,15.5,15.5,15.5,15.5,300,7.75,7.75,7.75,7.75,600,0.0,1.0
2004-12-07,16.5,16.74,15.75,15.825,9300,8.25,8.37,7.875,7.9125,18600,0.0,1.0
2004-12-08,16.55,16.69,16.38,16.5,12500,8.275,8.345,8.19,8.25,25000,0.0,1.0
2004-12-09,16.49,16.5,16.0,16.0,1200,8.245,8.25,8.0,8.0,2400,0.0,1.0
2004-12-10,16.5,16.5,16.23,16.5,900,8.25,8.25,8.115,8.25,1800,0.0,1.0
2004-12-13,16.5,16.5,16.449,16.5,3600,8.25,8.25,8.2245,8.25,7200,0.0,1.0
2004-12-14,16.5,16.81,16.49,16.49,3500,8.25,8.405,8.245,8.245,7000,0.0,1.0
2004-12-15,16.8,17.0,16.5,16.5,4100,8.4,8.5,8.25,8.25,8200,0.0,1.0
2004-12-16,16.57,16.57,16.25,16.5,1600,8.285,8.285,8.125,8.25,3200,0.0,1.0
2004-12-17,16.26,16.49,16.26,16.467,1100,8.13,8.245,8.13,8.2335,2200,0.0,1.0
2004-12-20,16.56,17.15,16.55,17.12,11800,8.28,8.575,8.275,8.56,23600,0.0,1.0
2004-12-21,16.79,17.26,16.5,16.65,7500,8.395,8.63,8.25,8.325,15000,0.0,1.0
2004-12-22,16.05,16.8,15.605,16.8,4200,8.025,8.4,7.8025,8.4,8400,0.0,1.0
2004-12-23,16.84,17.361,16.38,16.4,7200,8.42,8.6805,8.19,8.2,14400,0.0,1.0
2004-12-27,16.95,17.47,16.75,17.01,27000,8.475,8.735,8.375,8.505,54000,0.0,1.0
2004-12-28,16.65,18.0,16.65,16.99,29000,8.325,9.0,8.325,8.495,58000,0.0,1.0
2004-12-29,16.8,16.96,16.34,16.75,4500,8.4,8.48,8.17,8.375,9000,0.0,1.0
2004-12-30,18.14,18.25,17.0,17.15,20900,9.07,9.125,8.5,8.575,41800,0.0,1.0
2004-12-31,18.73,19.0,18.25,18.26,28000,9.365,9.5,9.125,9.13,56000,0.0,1.0
2005-01-03,17.65,19.299,17.41,19.0,47400,8.825,9.6495,8.705,9.5,94800,0.0,1.0
2005-01-04,17.19,18.75,16.937,18.75,10600,8.595,9.375,8.4685,9.375,21200,0.0,1.0
2005-01-05,17.52,18.95,17.399,18.95,4700,8.76,9.475,8.6995,9.475,9400,0.0,1.0
2005-01-06,18.1,18.87,17.584,18.87,8200,9.05,9.435,8.792,9.435,16400,0.0,1.0
2005-01-07,18.2,18.25,17.5,17.69,9700,9.1,9.125,8.75,8.845,19400,0.0,1.0
2005-01-10,18.63,18.64,18.2,18.54,12800,9.315,9.32,9.1,9.27,25600,0.0,1.0
2005-01-11,18.507,18.75,18.48,18.75,10300,9.2535,9.375,9.24,9.375,20600,0.0,1.0
2005-01-12,18.74,18.75,18.5,18.74,1400,9.37,9.375,9.25,9.37,2800,0.0,1.0
2005-01-13,18.68,19.9,18.5,18.96,27100,9.34,9.95,9.25,9.48,54200,0.0,1.0
2005-01-14,18.39,19.15,18.284,18.62,21400,9.195,9.575,9.142,9.31,42800,0.0,1.0
2005-01-18,18.76,19.03,18.41,19.019,11500,9.38,9.515,9.205,9.5095,23000,0.0,1.0
2005-01-19,19.0,19.362,18.999,19.09,6200,9.5,9.681,9.4995,9.545,12400,0.0,1.0
2005-01-20,18.55,19.25,18.141,19.25,1500,9.275,9.625,9.0705,9.625,3000,0.0,1.0
2005-01-21,18.971,19.83,18.68,18.9,7700,9.4855,9.915,9.34,9.45,15400,0.0,1.0
2005-01-24,18.77,19.0,18.77,18.99,1600,9.385,9.5,9.385,9.495,3200,0.0,1.0
2005-01-25,19.0,19.0,18.234,18.234,9700,9.5,9.5,9.117,9.117,19400,0.0,1.0
2005-01-26,19.01,19.19,18.98,19.07,23400,9.505,9.595,9.49,9.535,46800,0.0,1.0
2005-01-27,18.75,18.75,18.12,18.131,2700,9.375,9.375,9.06,9.0655,5400,0.0,1.0
2005-01-28,20.51,20.51,18.72,18.92,12900,10.255,10.255,9.36,9.46,25800,0.0,1.0
2005-01-31,19.93,21.5,18.69,18.69,12500,9.965,10.75,9.345,9.345,25000,0.0,1.0
2005-02-01,20.73,20.74,18.75,19.28,4600,10.365,10.37,9.375,9.64,9200,0.0,1.0
2005-02-02,20.2,21.0,20.2,20.57,26100,10.1,10.5,10.1,10.285,52200,0.0,1.0
2005-02-03,20.95,20.95,18.32,19.65,6800,10.475,10.475,9.16,9.825,13600,0.0,1.0
2005-02-04,19.88,21.0,19.88,21.0,4000,9.94,10.5,9.94,10.5,8000,0.0,1.0
2005-02-07,19.6,20.17,19.031,19.75,5500,9.8,10.085,9.5155,9.875,11000,0.0,1.0
2005-02-08,18.74,19.571,18.6,19.0,24100,9.37,9.7855,9.3,9.5,48200,0.0,1.0
2005-02-09,18.92,19.6,18.9,19.6,4800,9.46,9.8,9.45,9.8,9600,0.0,1.0
2005-02-10,18.76,20.11,18.76,20.11,3000,9.38,10.055,9.38,10.055,6000,0.0,1.0
2005-02-11,19.2,19.2,18.56,18.93,12000,9.6,9.6,9.28,9.465,24000,0.0,1.0
2005-02-14,19.71,19.88,19.36,19.63,6400,9.855,9.94,9.68,9.815,12800,0.0,1.0
2005-02-15,20.56,20.75,19.816,19.816,11200,10.28,10.375,9.908,9.908,22400,0.0,1.0
2005-02-16,20.82,20.92,20.53,20.53,3600,10.41,10.46,10.265,10.265,7200,0.0,1.0
2005-02-17,20.6,20.78,20.5,20.78,8400,10.3,10.39,10.25,10.39,16800,0.0,1.0
2005-02-18,20.69,20.88,20.51,20.61,2500,10.345,10.44,10.255,10.305,5000,0.0,1.0
2005-02-22,20.54,21.0,20.5,21.0,11500,10.27,10.5,10.25,10.5,23000,0.0,1.0
2005-02-23,20.99,20.99,20.729,20.729,1500,10.495,10.495,10.3645,10.3645,3000,0.0,1.0
2005-02-24,20.5,21.0,20.5,21.0,4000,10.25,10.5,10.25,10.5,8000,0.0,1.0
2005-02-25,20.85,20.85,20.5,20.5,2200,10.425,10.425,10.25,10.25,4400,0.0,1.0
2005-02-28,20.69,20.7,20.478,20.7,4200,10.345,10.35,10.239,10.35,8400,0.0,1.0
2005-03-01,20.7,20.7,20.5,20.7,5400,10.35,10.35,10.25,10.35,10800,0.0,1.0
2005-03-02,20.68,20.98,20.68,20.98,3000,10.34,10.49,10.34,10.49,6000,0.0,1.0
2005-03-03,20.75,20.94,20.75,20.916,1500,10.375,10.47,10.375,10.458,3000,0.0,1.0
2005-03-04,20.89,20.89,20.5,20.89,2300,10.445,10.445,10.25,10.445,4600,0.0,1.0
2005-03-07,20.75,20.82,20.51,20.52,2600,10.375,10.41,10.255,10.26,5200,0.0,1.0
2005-03-08,20.6,20.879,20.55,20.671,2800,10.3,10.4395,10.275,10.3355,5600,0.0,1.0
2005-03-09,20.46,20.65,20.253,20.6,12200,10.23,10.325,10.1265,10.3,24400,0.0,1.0
2005-03-10,20.2,20.261,19.5,20.261,2600,10.1,10.1305,9.75,10.1305,5200,0.0,1.0
2005-03-11,20.349,20.5,19.721,20.5,900,10.1745,10.25,9.8605,10.25,1800,0.0,1.0
2005-03-14,20.0,20.0,19.99,19.99,400,10.0,10.0,9.995,9.995,800,0.0,1.0
2005-03-15,20.0,20.0,19.75,19.75,1900,10.0,10.0,9.875,9.875,3800,0.0,1.0
2005-03-16,20.2,20.5,20.002,20.5,2700,10.1,10.25,10.001,10.25,5400,0.0,1.0
2005-03-17,20.25,20.38,20.0,20.0,1600,10.125,10.19,10.0,10.0,3200,0.0,1.0
2005-03-18,20.0,20.0,19.999,20.0,8800,10.0,10.0,9.9995,10.0,17600,0.0,1.0
2005-03-21,19.8,19.942,19.75,19.942,2700,9.9,9.971,9.875,9.971,5400,0.0,1.0
2005-03-22,20.16,20.16,20.0,20.0,3800,10.08,10.08,10.0,10.0,7600,0.0,1.0
2005-03-23,19.76,20.39,19.76,19.79,1600,9.88,10.195,9.88,9.895,3200,0.0,1.0
2005-03-24,19.68,19.68,19.68,19.68,600,9.84,9.84,9.84,9.84,1200,0.0,1.0
2005-03-28,20.406,20.406,19.46,19.66,2000,10.203,10.203,9.73,9.83,4000,0.0,1.0
2005-03-29,19.5,19.62,19.5,19.501,1400,9.75,9.81,9.75,9.7505,2800,0.0,1.0
2005-03-30,20.0,20.0,20.0,20.0,600,10.0,10.0,10.0,10.0,1200,0.0,1.0
2005-03-31,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2005-04-01,20.0,20.0,20.0,20.0,100,10.0,10.0,10.0,10.0,200,0.0,1.0
2005-04-04,19.97,19.99,19.675,19.99,1100,9.985,9.995,9.8375,9.995,2200,0.0,1.0
2005-04-05,20.0,20.0,19.872,19.9,900,10.0,10.0,9.936,9.95,1800,0.0,1.0
2005-04-06,20.0,20.0,19.61,19.646,1200,10.0,10.0,9.805,9.823,2400,0.0,1.0
2005-04-07,19.412,20.0,18.7,20.0,6600,9.706,10.0,9.35,10.0,13200,0.0,1.0
2005-04-08,19.85,19.85,19.32,19.331,4300,9.925,9.925,9.66,9.6655,8600,0.0,1.0
2005-04-11,19.99,20.0,19.81,19.9,7600,9.995,10.0,9.905,9.95,15200,0.0,1.0
2005-04-12,19.51,20.0,19.51,20.0,1400,9.755,10.0,9.755,10.0,2800,0.0,1.0
2005-04-13,19.5,19.66,19.5,19.65,3600,9.75,9.83,9.75,9.825,7200,0.0,1.0
2005-04-14,19.4,19.4,19.4,19.4,300,9.7,9.7,9.7,9.7,600,0.0,1.0
2005-04-15,19.312,19.4,19.312,19.399,700,9.656,9.7,9.656,9.6995,1400,0.0,1.0
2005-04-18,19.0,19.001,19.0,19.001,1300,9.5,9.5005,9.5,9.5005,2600,0.0,1.0
2005-04-19,19.304,19.48,19.0,19.0,1200,9.652,9.74,9.5,9.5,2400,0.0,1.0
2005-04-20,19.4,19.99,19.4,19.5,1300,9.7,9.995,9.7,9.75,2600,0.0,1.0
2005-04-21,19.4,19.4,19.4,19.4,3000,9.7,9.7,9.7,9.7,6000,0.0,1.0
2005-04-22,19.63,19.63,19.24,19.46,6600,9.815,9.815,9.62,9.73,13200,0.0,1.0
2005-04-25,20.0,20.0,18.6,18.6,9800,10.0,10.0,9.3,9.3,19600,0.0,1.0
2005-04-26,19.08,19.38,18.77,18.77,1000,9.54,9.69,9.385,9.385,2000,0.0,1.0
2005-04-27,19.098,19.49,19.05,19.49,500,9.549,9.745,9.525,9.745,1000,0.0,1.0
2005-04-28,18.724,19.26,18.724,19.0,1400,9.362,9.63,9.362,9.5,2800,0.0,1.0
2005-04-29,18.59,19.1,18.501,18.501,1000,9.295,9.55,9.2505,9.2505,2000,0.0,1.0
2005-05-02,19.159,19.159,18.59,19.1,1900,9.5795,9.5795,9.295,9.55,3800,0.0,1.0
2005-05-03,19.369,19.369,18.5,18.5,1100,9.6845,9.6845,9.25,9.25,2200,0.0,1.0
2005-05-04,19.17,19.17,19.0,19.0,1200,9.585,9.585,9.5,9.5,2400,0.0,1.0
2005-05-05,19.0,20.0,19.0,20.0,1700,9.5,10.0,9.5,10.0,3400,0.0,1.0
2005-05-06,18.7,18.78,18.5,18.734,1000,9.35,9.39,9.25,9.367,2000,0.0,1.0
2005-05-09,18.7,18.7,18.7,18.7,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2005-05-10,18.7,18.7,18.7,18.7,0,9.35,9.35,9.35,9.35,0,0.0,1.0
2005-05-11,18.5,18.501,18.5,18.5,800,9.25,9.2505,9.25,9.25,1600,0.0,1.0
2005-05-12,18.3,18.5,18.06,18.5,4900,9.15,9.25,9.03,9.25,9800,0.0,1.0
2005-05-13,18.0,18.529,17.29,17.29,9300,9.0,9.2645,8.645,8.645,18600,0.0,1.0
2005-05-16,17.25,18.0,17.25,18.0,3300,8.625,9.0,8.625,9.0,6600,0.0,1.0
2005-05-17,17.0,17.0,17.0,17.0,200,8.5,8.5,8.5,8.5,400,0.0,1.0
2005-05-18,16.7,17.0,16.5,17.0,3500,8.35,8.5,8.25,8.5,7000,0.0,1.0
2005-05-19,16.79,16.79,16.51,16.69,1600,8.395,8.395,8.255,8.345,3200,0.0,1.0
2005-05-20,16.65,16.79,16.65,16.79,800,8.325,8.395,8.325,8.395,1600,0.0,1.0
2005-05-23,16.5,16.722,16.5,16.65,1000,8.25,8.361,8.25,8.325,2000,0.0,1.0
2005-05-24,16.75,16.78,16.5,16.7501,3000,8.375,8.39,8.25,8.37505,6000,0.0,1.0
2005-05-25,16.716,16.716,16.716,16.716,900,8.358,8.358,8.358,8.358,1800,0.0,1.0
2005-05-26,16.55,16.74,16.55,16.716,2400,8.275,8.37,8.275,8.358,4800,0.0,1.0
2005-05-27,16.6,16.6,16.6,16.6,1100,8.3,8.3,8.3,8.3,2200,0.0,1.0
2005-05-31,16.73,16.75,16.02,16.5,3200,8.365,8.375,8.01,8.25,6400,0.0,1.0
2005-06-01,16.73,16.74,16.119,16.371,2500,8.365,8.37,8.0595,8.1855,5000,0.0,1.0
2005-06-02,16.7395,16.7395,16.4,16.4,600,8.36975,8.36975,8.2,8.2,1200,0.0,1.0
2005-06-03,16.73,16.75,16.34,16.7,3500,8.365,8.375,8.17,8.35,7000,0.0,1.0
2005-06-06,17.75,17.94,16.75,16.75,2700,8.875,8.97,8.375,8.375,5400,0.0,1.0
2005-06-07,18.5,18.5,18.04,18.5,1900,9.25,9.25,9.02,9.25,3800,0.0,1.0
2005-06-08,18.25,18.5,18.22,18.22,3300,9.125,9.25,9.11,9.11,6600,0.0,1.0
2005-06-09,17.508,18.25,17.508,18.25,900,8.754,9.125,8.754,9.125,1800,0.0,1.0
2005-06-10,18.47,18.47,18.12,18.28,2100,9.235,9.235,9.06,9.14,4200,0.0,1.0
2005-06-13,18.47,18.47,18.18,18.47,900,9.235,9.235,9.09,9.235,1800,0.0,1.0
2005-06-14,19.144,19.25,18.526,18.526,1100,9.572,9.625,9.263,9.263,2200,0.0,1.0
2005-06-15,20.35,20.48,19.12,19.35,133600,10.175,10.24,9.56,9.675,267200,0.0,1.0
2005-06-16,20.51,20.95,20.38,20.38,7200,10.255,10.475,10.19,10.19,14400,0.0,1.0
2005-06-17,20.51,20.752,19.9,20.51,7900,10.255,10.376,9.95,10.255,15800,0.0,1.0
2005-06-20,20.99,20.99,20.51,20.99,26000,10.495,10.495,10.255,10.495,52000,0.0,1.0
2005-06-21,19.99,20.99,19.25,20.99,3900,9.995,10.495,9.625,10.495,7800,0.0,1.0
2005-06-22,19.6001,20.13,19.3,20.13,3300,9.80005,10.065,9.65,10.065,6600,0.0,1.0
2005-06-23,19.301,20.23,19.3,19.98,1600,9.6505,10.115,9.65,9.99,3200,0.0,1.0
2005-06-24,20.0,20.45,19.35,20.45,2200,10.0,10.225,9.675,10.225,4400,0.0,1.0
2005-06-27,20.0,20.0,20.0,20.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2005-06-28,20.31,20.31,17.36,17.36,3800,10.155,10.155,8.68,8.68,7600,0.0,1.0
2005-06-29,20.5,20.55,20.27,20.45,4900,10.25,10.275,10.135,10.225,9800,0.0,1.0
2005-06-30,20.61,20.98,20.18,20.18,1100,10.305,10.49,10.09,10.09,2200,0.0,1.0
2005-07-01,20.5,20.5,20.282,20.5,1100,10.25,10.25,10.141,10.25,2200,0.0,1.0
2005-07-05,20.47,20.49,20.3,20.49,1900,10.235,10.245,10.15,10.245,3800,0.0,1.0
2005-07-06,20.74,20.74,20.49,20.49,1200,10.37,10.37,10.245,10.245,2400,0.0,1.0
2005-07-07,20.54,20.89,19.94,19.94,1800,10.27,10.445,9.97,9.97,3600,0.0,1.0
2005-07-08,20.02,20.604,20.0,20.604,3200,10.01,10.302,10.0,10.302,6400,0.0,1.0
2005-07-11,19.864,20.06,18.56,18.56,2600,9.932,10.03,9.28,9.28,5200,0.0,1.0
2005-07-12,20.0,20.05,19.77,19.77,7100,10.0,10.025,9.885,9.885,14200,0.0,1.0
2005-07-13,20.38,20.51,20.0,20.0,1000,10.19,10.255,10.0,10.0,2000,0.0,1.0
2005-07-14,20.75,20.77,19.66,20.6,6500,10.375,10.385,9.83,10.3,13000,0.0,1.0
2005-07-15,20.0,20.9,19.6301,20.9,4000,10.0,10.45,9.81505,10.45,8000,0.0,1.0
2005-07-18,19.9,19.9,19.04,19.04,1900,9.95,9.95,9.52,9.52,3800,0.0,1.0
2005-07-19,20.1238,20.98,20.1238,20.49,5400,10.0619,10.49,10.0619,10.245,10800,0.0,1.0
2005-07-20,19.75,20.98,19.55,20.98,3500,9.875,10.49,9.775,10.49,7000,0.0,1.0
2005-07-21,19.75,20.4752,19.705,20.4752,2000,9.875,10.2376,9.8525,10.2376,4000,0.0,1.0
2005-07-22,19.25,19.5,18.71,19.5,3500,9.625,9.75,9.355,9.75,7000,0.0,1.0
2005-07-25,19.0,19.0,18.65,18.65,3300,9.5,9.5,9.325,9.325,6600,0.0,1.0
2005-07-26,20.0,20.46,19.2,19.2,3400,10.0,10.23,9.6,9.6,6800,0.0,1.0
2005-07-27,20.5,20.75,20.0,20.0,2200,10.25,10.375,10.0,10.0,4400,0.0,1.0
2005-07-28,19.25,19.774,19.25,19.774,3200,9.625,9.887,9.625,9.887,6400,0.0,1.0
2005-07-29,19.4,19.6,18.9,19.26,1200,9.7,9.8,9.45,9.63,2400,0.0,1.0
2005-08-01,19.73,19.73,19.5,19.5,2700,9.865,9.865,9.75,9.75,5400,0.0,1.0
2005-08-02,19.51,19.76,19.5,19.76,1500,9.755,9.88,9.75,9.88,3000,0.0,1.0
2005-08-03,20.0,20.0,19.6,19.98,7500,10.0,10.0,9.8,9.99,15000,0.0,1.0
2005-08-04,20.0,20.2,19.91,20.0,3800,10.0,10.1,9.955,10.0,7600,0.0,1.0
2005-08-05,20.0,20.01,20.0,20.01,2700,10.0,10.005,10.0,10.005,5400,0.0,1.0
2005-08-08,19.01,19.26,19.0,19.26,15000,9.505,9.63,9.5,9.63,30000,0.0,1.0
2005-08-09,18.6,19.2614,18.49,19.1,231200,9.3,9.6307,9.245,9.55,462400,0.0,1.0
2005-08-10,19.3595,19.85,18.65,18.65,14700,9.67975,9.925,9.325,9.325,29400,0.0,1.0
2005-08-11,19.5,19.6,19.3,19.3,11100,9.75,9.8,9.65,9.65,22200,0.0,1.0
2005-08-12,19.6,19.94,19.5338,19.94,9500,9.8,9.97,9.7669,9.97,19000,0.0,1.0
2005-08-15,19.5,19.88,19.05,19.88,18900,9.75,9.94,9.525,9.94,37800,0.0,1.0
2005-08-16,18.88,19.2699,18.75,19.21,14700,9.44,9.63495,9.375,9.605,29400,0.0,1.0
2005-08-17,19.15,19.15,18.51,18.74,26000,9.575,9.575,9.255,9.37,52000,0.0,1.0
2005-08-18,19.35,19.4,18.65,18.86,12200,9.675,9.7,9.325,9.43,24400,0.0,1.0
2005-08-19,19.49,19.5,19.131,19.5,10400,9.745,9.75,9.5655,9.75,20800,0.0,1.0
2005-08-22,19.468,19.4999,19.1,19.4999,3900,9.734,9.74995,9.55,9.74995,7800,0.0,1.0
2005-08-23,19.15,19.15,19.1499,19.15,2800,9.575,9.575,9.57495,9.575,5600,0.0,1.0
2005-08-24,19.02,19.1,19.02,19.1,1200,9.51,9.55,9.51,9.55,2400,0.0,1.0
2005-08-25,19.0,19.097,18.9,19.097,3600,9.5,9.5485,9.45,9.5485,7200,0.0,1.0
2005-08-26,19.21,20.3,18.06,18.8601,27000,9.605,10.15,9.03,9.43005,54000,0.0,1.0
2005-08-29,19.7,19.7,19.35,19.4899,9900,9.85,9.85,9.675,9.74495,19800,0.0,1.0
2005-08-30,19.55,19.72,19.41,19.72,1900,9.775,9.86,9.705,9.86,3800,0.0,1.0
2005-08-31,19.5,19.55,19.44,19.55,5600,9.75,9.775,9.72,9.775,11200,0.0,1.0
2005-09-01,19.88,20.321,19.03,19.5,9300,9.94,10.1605,9.515,9.75,18600,0.0,1.0
2005-09-02,19.82,20.5,19.82,20.5,5400,9.91,10.25,9.91,10.25,10800,0.0,1.0
2005-09-06,19.93,20.27,19.62,20.27,6000,9.965,10.135,9.81,10.135,12000,0.0,1.0
2005-09-07,20.29,20.46,20.0,20.0,329100,10.145,10.23,10.0,10.0,658200,0.0,1.0
2005-09-08,20.14,20.49,20.05,20.461,25100,10.07,10.245,10.025,10.2305,50200,0.0,1.0
2005-09-09,20.1,20.364,19.9684,20.3,5500,10.05,10.182,9.9842,10.15,11000,0.0,1.0
2005-09-12,19.7299,20.42,19.5,20.42,33100,9.86495,10.21,9.75,10.21,66200,0.0,1.0
2005-09-13,19.75,20.0,19.75,19.75,11400,9.875,10.0,9.875,9.875,22800,0.0,1.0
2005-09-14,19.75,20.21,19.75,20.21,9100,9.875,10.105,9.875,10.105,18200,0.0,1.0
2005-09-15,19.45,20.0,19.42,19.89,12400,9.725,10.0,9.71,9.945,24800,0.0,1.0
2005-09-16,19.3,19.45,19.15,19.4,16700,9.65,9.725,9.575,9.7,33400,0.0,1.0
2005-09-19,19.6,19.8899,19.3,19.3,3900,9.8,9.94495,9.65,9.65,7800,0.0,1.0
2005-09-20,19.699,19.699,19.05,19.59,700,9.8495,9.8495,9.525,9.795,1400,0.0,1.0
2005-09-21,19.85,19.94,19.579,19.87,3800,9.925,9.97,9.7895,9.935,7600,0.0,1.0
2005-09-22,20.0,20.0,19.948,19.97,1700,10.0,10.0,9.974,9.985,3400,0.0,1.0
2005-09-23,19.8966,20.0,19.7335,20.0,1400,9.9483,10.0,9.86675,10.0,2800,0.0,1.0
2005-09-26,19.6,19.95,19.6,19.95,2300,9.8,9.975,9.8,9.975,4600,0.0,1.0
2005-09-27,19.6,19.65,19.6,19.6,1700,9.8,9.825,9.8,9.8,3400,0.0,1.0
2005-09-28,19.6,19.7,19.6,19.7,5400,9.8,9.85,9.8,9.85,10800,0.0,1.0
2005-09-29,20.04,20.45,19.61,19.61,9500,10.02,10.225,9.805,9.805,19000,0.0,1.0
2005-09-30,19.81,20.3,19.53,20.19,18100,9.905,10.15,9.765,10.095,36200,0.0,1.0
2005-10-03,20.0,20.0,19.7535,19.86,1200,10.0,10.0,9.87675,9.93,2400,0.0,1.0
2005-10-04,19.52,20.0,19.52,20.0,2700,9.76,10.0,9.76,10.0,5400,0.0,1.0
2005-10-05,19.51,19.58,19.251,19.32,2200,9.755,9.79,9.6255,9.66,4400,0.0,1.0
2005-10-06,19.5,19.83,19.2948,19.83,3500,9.75,9.915,9.6474,9.915,7000,0.0,1.0
2005-10-07,19.6,19.84,19.5,19.6345,5700,9.8,9.92,9.75,9.81725,11400,0.0,1.0
2005-10-10,19.67,19.67,19.6,19.6,2000,9.835,9.835,9.8,9.8,4000,0.0,1.0
2005-10-11,19.32,19.82,19.01,19.65,2600,9.66,9.91,9.505,9.825,5200,0.0,1.0
2005-10-12,19.25,19.93,19.0,19.69,25500,9.625,9.965,9.5,9.845,51000,0.0,1.0
2005-10-13,18.495,19.0,18.24,19.0,4000,9.2475,9.5,9.12,9.5,8000,0.0,1.0
2005-10-14,19.0,19.0,18.611,18.86,44400,9.5,9.5,9.3055,9.43,88800,0.0,1.0
2005-10-17,19.5,19.5,18.99,19.0,10800,9.75,9.75,9.495,9.5,21600,0.0,1.0
2005-10-18,19.7,19.7795,19.6,19.6,2800,9.85,9.88975,9.8,9.8,5600,0.0,1.0
2005-10-19,19.19,19.44,18.9,19.44,5500,9.595,9.72,9.45,9.72,11000,0.0,1.0
2005-10-20,18.98,19.35,18.9,19.01,14500,9.49,9.675,9.45,9.505,29000,0.0,1.0
2005-10-21,19.85,19.85,19.2,19.2,1000,9.925,9.925,9.6,9.6,2000,0.0,1.0
2005-10-24,19.83,19.83,18.94,18.94,11500,9.915,9.915,9.47,9.47,23000,0.0,1.0
2005-10-25,19.85,20.1,19.781,19.8001,9500,9.925,10.05,9.8905,9.90005,19000,0.0,1.0
2005-10-26,20.09,20.24,19.849,19.92,21900,10.045,10.12,9.9245,9.96,43800,0.0,1.0
2005-10-27,20.82,20.9,20.25,20.25,15100,10.41,10.45,10.125,10.125,30200,0.0,1.0
2005-10-28,21.5,21.5,20.8,20.9,6900,10.75,10.75,10.4,10.45,13800,0.0,1.0
2005-10-31,22.3,22.55,20.85,21.5,12400,11.15,11.275,10.425,10.75,24800,0.0,1.0
2005-11-01,23.75,23.78,22.49,22.5,16400,11.875,11.89,11.245,11.25,32800,0.0,1.0
2005-11-02,24.0,24.35,23.62,23.9,14500,12.0,12.175,11.81,11.95,29000,0.0,1.0
2005-11-03,24.34,24.34,23.5,23.5,5400,12.17,12.17,11.75,11.75,10800,0.0,1.0
2005-11-04,23.94,24.35,23.46,24.11,23500,11.97,12.175,11.73,12.055,47000,0.0,1.0
2005-11-07,23.44,23.74,23.2,23.5,8600,11.72,11.87,11.6,11.75,17200,0.0,1.0
2005-11-08,23.7,23.7,23.01,23.011,1100,11.85,11.85,11.505,11.5055,2200,0.0,1.0
2005-11-09,23.89,24.5,23.7,24.5,8200,11.945,12.25,11.85,12.25,16400,0.0,1.0
2005-11-10,23.7,23.74,23.7,23.71,3500,11.85,11.87,11.85,11.855,7000,0.0,1.0
2005-11-11,24.54,24.6,24.1,24.442,3600,12.27,12.3,12.05,12.221,7200,0.0,1.0
2005-11-14,24.54,24.9,24.54,24.6,13900,12.27,12.45,12.27,12.3,27800,0.0,1.0
2005-11-15,24.23,24.93,24.23,24.59,11200,12.115,12.465,12.115,12.295,22400,0.0,1.0
2005-11-16,24.5,24.5,24.23,24.23,2000,12.25,12.25,12.115,12.115,4000,0.0,1.0
2005-11-17,25.0,25.0,24.55,24.55,8500,12.5,12.5,12.275,12.275,17000,0.0,1.0
2005-11-18,26.98,26.98,25.0,25.0,11900,13.49,13.49,12.5,12.5,23800,0.0,1.0
2005-11-21,28.31,28.98,26.99,26.99,23100,14.155,14.49,13.495,13.495,46200,0.0,1.0
2005-11-22,27.53,28.87,27.1401,28.87,5700,13.765,14.435,13.57005,14.435,11400,0.0,1.0
2005-11-23,27.49,28.03,26.62,27.2,7800,13.745,14.015,13.31,13.6,15600,0.0,1.0
2005-11-25,27.0,27.01,26.07,26.07,1600,13.5,13.505,13.035,13.035,3200,0.0,1.0
2005-11-28,26.86,27.25,26.2,26.99,20200,13.43,13.625,13.1,13.495,40400,0.0,1.0
2005-11-29,27.3,27.49,27.29,27.49,6000,13.65,13.745,13.645,13.745,12000,0.0,1.0
2005-11-30,27.25,27.93,27.15,27.93,27400,13.625,13.965,13.575,13.965,54800,0.0,1.0
2005-12-01,27.0,27.34,27.0,27.34,3400,13.5,13.67,13.5,13.67,6800,0.0,1.0
2005-12-02,26.75,27.23,26.75,27.0045,8300,13.375,13.615,13.375,13.50225,16600,0.0,1.0
2005-12-05,27.0,27.05,26.28,26.75,20700,13.5,13.525,13.14,13.375,41400,0.0,1.0
2005-12-06,27.0,27.09,26.8501,26.9,14000,13.5,13.545,13.42505,13.45,28000,0.0,1.0
2005-12-07,27.5,27.75,27.11,27.75,27600,13.75,13.875,13.555,13.875,55200,0.0,1.0
2005-12-08,27.5,27.75,27.11,27.5,12600,13.75,13.875,13.555,13.75,25200,0.0,1.0
2005-12-09,27.04,27.604,26.58,26.58,13900,13.52,13.802,13.29,13.29,27800,0.0,1.0
2005-12-12,27.69,27.75,27.28,27.28,7100,13.845,13.875,13.64,13.64,14200,0.0,1.0
2005-12-13,27.98,28.45,27.75,27.75,6700,13.99,14.225,13.875,13.875,13400,0.0,1.0
2005-12-14,27.65,27.67,27.18,27.67,5900,13.825,13.835,13.59,13.835,11800,0.0,1.0
2005-12-15,27.45,27.65,27.1501,27.65,4000,13.725,13.825,13.57505,13.825,8000,0.0,1.0
2005-12-16,27.5,27.5,27.24,27.5,2800,13.75,13.75,13.62,13.75,5600,0.0,1.0
2005-12-19,27.63,27.98,27.45,27.75,14700,13.815,13.99,13.725,13.875,29400,0.0,1.0
2005-12-20,27.96,28.0,25.0,26.51,50200,13.98,14.0,12.5,13.255,100400,0.0,1.0
2005-12-21,28.01,28.25,27.56,27.99,66100,14.005,14.125,13.78,13.995,132200,0.0,1.0
2005-12-22,28.5,28.5,27.54,27.54,33700,14.25,14.25,13.77,13.77,67400,0.0,1.0
2005-12-23,28.83,29.15,28.5,28.5,4900,14.415,14.575,14.25,14.25,9800,0.0,1.0
2005-12-27,28.19,29.33,28.102,29.33,3900,14.095,14.665,14.051,14.665,7800,0.0,1.0
2005-12-28,28.22,28.23,27.75,28.0,26500,14.11,14.115,13.875,14.0,53000,0.0,1.0
2005-12-29,28.56,28.97,28.07,28.08,32300,14.28,14.485,14.035,14.04,64600,0.0,1.0
2005-12-30,28.46,28.7,28.15,28.35,12700,14.23,14.35,14.075,14.175,25400,0.0,1.0
2006-01-03,28.25,28.62,28.08,28.46,12900,14.125,14.31,14.04,14.23,25800,0.0,1.0
2006-01-04,30.46,31.02,28.55,28.55,44300,15.23,15.51,14.275,14.275,88600,0.0,1.0
2006-01-05,29.92,30.45,29.65,30.45,14000,14.96,15.225,14.825,15.225,28000,0.0,1.0
2006-01-06,37.29,38.0,30.19,30.45,265800,18.645,19.0,15.095,15.225,531600,0.0,1.0
2006-01-09,39.09,39.71,37.5,38.08,96400,19.545,19.855,18.75,19.04,192800,0.0,1.0
2006-01-10,40.05,41.0,38.35,39.27,95800,20.025,20.5,19.175,19.635,191600,0.0,1.0
2006-01-11,39.541,40.0,39.35,39.4,53600,19.7705,20.0,19.675,19.7,107200,0.0,1.0
2006-01-12,40.99,42.0,38.55,39.07,47900,20.495,21.0,19.275,19.535,95800,0.0,1.0
2006-01-13,40.7,41.52,40.22,41.35,42900,20.35,20.76,20.11,20.675,85800,0.0,1.0
2006-01-17,42.2,42.75,41.0,41.82,63700,21.1,21.375,20.5,20.91,127400,0.0,1.0
2006-01-18,41.41,42.18,40.5,42.18,29900,20.705,21.09,20.25,21.09,59800,0.0,1.0
2006-01-19,41.344,41.55,41.03,41.03,22400,20.672,20.775,20.515,20.515,44800,0.0,1.0
2006-01-20,43.64,44.2,41.3,41.3,31600,21.82,22.1,20.65,20.65,63200,0.0,1.0
2006-01-23,44.4499,44.88,44.0,44.2,33800,22.22495,22.44,22.0,22.1,67600,0.0,1.0
2006-01-24,43.75,44.0315,43.3,44.0,12200,21.875,22.01575,21.65,22.0,24400,0.0,1.0
2006-01-25,45.19,46.4699,43.4,43.4,70000,22.595,23.23495,21.7,21.7,140000,0.0,1.0
2006-01-26,48.4,49.4,45.0,45.0,46400,24.2,24.7,22.5,22.5,92800,0.0,1.0
2006-01-27,50.36,50.3899,47.25,47.57,49500,25.18,25.19495,23.625,23.785,99000,0.0,1.0
2006-01-30,52.0,53.15,50.02,50.83,73800,26.0,26.575,25.01,25.415,147600,0.0,1.0
2006-01-31,49.8,52.0,48.1,52.0,76800,24.9,26.0,24.05,26.0,153600,0.0,1.0
2006-02-01,48.8,49.85,48.2164,49.85,36800,24.4,24.925,24.1082,24.925,73600,0.0,1.0
2006-02-02,46.91,50.0,46.25,50.0,22700,23.455,25.0,23.125,25.0,45400,0.0,1.0
2006-02-03,45.19,47.67,44.18,46.08,59200,22.595,23.835,22.09,23.04,118400,0.0,1.0
2006-02-06,44.54,46.79,43.02,44.4,29000,22.27,23.395,21.51,22.2,58000,0.0,1.0
2006-02-07,42.08,48.49,41.36,48.49,48400,21.04,24.245,20.68,24.245,96800,0.0,1.0
2006-02-08,45.82,47.78,43.02,43.02,66000,22.91,23.89,21.51,21.51,132000,0.0,1.0
2006-02-09,46.25,49.57,45.12,46.0,21300,23.125,24.785,22.56,23.0,42600,0.0,1.0
2006-02-10,45.66,46.301,45.5,46.25,29700,22.83,23.1505,22.75,23.125,59400,0.0,1.0
2006-02-13,44.27,44.79,43.67,44.7,23100,22.135,22.395,21.835,22.35,46200,0.0,1.0
2006-02-14,43.13,44.35,42.48,44.22,17600,21.565,22.175,21.24,22.11,35200,0.0,1.0
2006-02-15,41.17,43.01,40.611,43.01,11600,20.585,21.505,20.3055,21.505,23200,0.0,1.0
2006-02-16,39.54,40.59,38.063,40.54,45300,19.77,20.295,19.0315,20.27,90600,0.0,1.0
2006-02-17,40.3,40.9699,39.49,40.52,24800,20.15,20.48495,19.745,20.26,49600,0.0,1.0
2006-02-21,40.74,41.31,40.03,40.5,6800,20.37,20.655,20.015,20.25,13600,0.0,1.0
2006-02-22,40.51,40.6,39.58,40.43,9800,20.255,20.3,19.79,20.215,19600,0.0,1.0
2006-02-23,40.2,40.9,39.9,39.9,19400,20.1,20.45,19.95,19.95,38800,0.0,1.0
2006-02-24,40.7,40.74,40.22,40.22,38300,20.35,20.37,20.11,20.11,76600,0.0,1.0
2006-02-27,46.4301,50.55,40.2,40.2,245000,23.21505,25.275,20.1,20.1,490000,0.0,1.0
2006-02-28,47.39,47.39,45.56,46.37,51800,23.695,23.695,22.78,23.185,103600,0.0,1.0
2006-03-01,49.94,50.67,46.75,46.75,84400,24.97,25.335,23.375,23.375,168800,0.0,1.0
2006-03-02,49.52,50.27,49.26,49.7461,24000,24.76,25.135,24.63,24.87305,48000,0.0,1.0
2006-03-03,49.79,50.52,48.68,50.52,18900,24.895,25.26,24.34,25.26,37800,0.0,1.0
2006-03-06,46.97,50.0,46.55,49.48,43800,23.485,25.0,23.275,24.74,87600,0.0,1.0
2006-03-07,44.38,47.09,44.38,46.97,24200,22.19,23.545,22.19,23.485,48400,0.0,1.0
2006-03-08,47.18,47.28,44.0,44.16,61500,23.59,23.64,22.0,22.08,123000,0.0,1.0
2006-03-09,48.15,48.25,46.69,47.0,64700,24.075,24.125,23.345,23.5,129400,0.0,1.0
2006-03-10,50.22,50.45,48.33,48.36,73900,25.11,25.225,24.165,24.18,147800,0.0,1.0
2006-03-13,50.36,51.4899,49.04,50.09,34800,25.18,25.74495,24.52,25.045,69600,0.0,1.0
2006-03-14,51.11,52.0,49.36,50.56,23000,25.555,26.0,24.68,25.28,46000,0.0,1.0
2006-03-15,51.41,51.9,50.13,50.91,17900,25.705,25.95,25.065,25.455,35800,0.0,1.0
2006-03-16,50.28,51.29,49.88,50.28,15300,25.14,25.645,24.94,25.14,30600,0.0,1.0
2006-03-17,48.89,50.25,47.76,50.25,9200,24.445,25.125,23.88,25.125,18400,0.0,1.0
2006-03-20,50.0,50.96,49.12,50.14,38400,25.0,25.48,24.56,25.07,76800,0.0,1.0
2006-03-21,50.25,50.58,49.62,50.13,22700,25.125,25.29,24.81,25.065,45400,0.0,1.0
2006-03-22,51.98,52.795,50.39,50.39,25300,25.99,26.3975,25.195,25.195,50600,0.0,1.0
2006-03-23,57.54,57.89,47.87,51.67,273800,28.77,28.945,23.935,25.835,547600,0.0,1.0
2006-03-24,59.97,60.76,58.01,58.98,92800,29.985,30.38,29.005,29.49,185600,0.0,1.0
2006-03-27,59.95,60.76,57.298,60.76,52500,29.975,30.38,28.649,30.38,105000,0.0,1.0
2006-03-28,59.92,60.66,58.981,59.59,39600,29.96,30.33,29.4905,29.795,79200,0.0,1.0
2006-03-29,59.62,61.36,58.695,60.0,45800,29.81,30.68,29.3475,30.0,91600,0.0,1.0
2006-03-30,59.81,60.2,59.6201,59.97,10700,29.905,30.1,29.81005,29.985,21400,0.0,1.0
2006-03-31,58.99,60.94,58.0,60.54,34800,29.495,30.47,29.0,30.27,69600,0.0,1.0
2006-04-03,59.81,60.03,57.13,59.63,41300,29.905,30.015,28.565,29.815,82600,0.0,1.0
2006-04-04,60.44,60.44,59.05,59.07,31000,30.22,30.22,29.525,29.535,62000,0.0,1.0
2006-04-05,63.88,64.3,60.45,60.79,37500,31.94,32.15,30.225,30.395,75000,0.0,1.0
2006-04-06,64.42,64.47,62.46,64.12,17700,32.21,32.235,31.23,32.06,35400,0.0,1.0
2006-04-07,64.56,64.9,62.02,64.42,19800,32.28,32.45,31.01,32.21,39600,0.0,1.0
2006-04-10,65.67,66.5,64.69,64.75,27000,32.835,33.25,32.345,32.375,54000,0.0,1.0
2006-04-11,65.52,66.47,64.0,66.47,18900,32.76,33.235,32.0,33.235,37800,0.0,1.0
2006-04-12,64.9499,65.87,61.03,65.87,23800,32.47495,32.935,30.515,32.935,47600,0.0,1.0
2006-04-13,64.325,64.979,63.8432,64.6,8800,32.1625,32.4895,31.9216,32.3,17600,0.0,1.0
2006-04-17,63.2,64.98,63.0,64.98,10800,31.6,32.49,31.5,32.49,21600,0.0,1.0
2006-04-18,63.24,64.0,61.16,63.14,10300,31.62,32.0,30.58,31.57,20600,0.0,1.0
2006-04-19,63.0,63.49,61.53,63.2,19100,31.5,31.745,30.765,31.6,38200,0.0,1.0
2006-04-20,60.33,63.5,58.892,63.5,49100,30.165,31.75,29.446,31.75,98200,0.0,1.0
2006-04-21,59.49,60.3,57.83,60.3,86100,29.745,30.15,28.915,30.15,172200,0.0,1.0
2006-04-24,60.34,61.66,59.49,59.49,22200,30.17,30.83,29.745,29.745,44400,0.0,1.0
2006-04-25,56.06,60.91,55.05,60.69,54100,28.03,30.455,27.525,30.345,108200,0.0,1.0
2006-04-26,55.41,57.3799,55.0,56.34,21400,27.705,28.68995,27.5,28.17,42800,0.0,1.0
2006-04-27,57.5,57.82,55.41,55.41,15100,28.75,28.91,27.705,27.705,30200,0.0,1.0
2006-04-28,58.24,59.65,56.784,57.93,19100,29.12,29.825,28.392,28.965,38200,0.0,1.0
2006-05-01,57.0,58.95,56.8,58.82,51000,28.5,29.475,28.4,29.41,102000,0.0,1.0
2006-05-02,58.98,58.98,56.92,58.69,20400,29.49,29.49,28.46,29.345,40800,0.0,1.0
2006-05-03,62.46,62.46,58.5,58.9,201000,31.23,31.23,29.25,29.45,402000,0.0,1.0
2006-05-04,61.8,62.43,61.09,62.43,28000,30.9,31.215,30.545,31.215,56000,0.0,1.0
2006-05-05,58.04,61.5,56.0,61.5,144300,29.02,30.75,28.0,30.75,288600,0.0,1.0
2006-05-08,59.56,61.65,58.2,61.0,51800,29.78,30.825,29.1,30.5,103600,0.0,1.0
2006-05-09,59.55,61.0,59.3,59.98,12600,29.775,30.5,29.65,29.99,25200,0.0,1.0
2006-05-10,65.01,65.01,59.48,59.48,65100,32.505,32.505,29.74,29.74,130200,0.0,1.0
2006-05-11,63.52,65.51,63.45,64.84,18900,31.76,32.755,31.725,32.42,37800,0.0,1.0
2006-05-12,62.0,64.5099,60.0,64.03,19800,31.0,32.25495,30.0,32.015,39600,0.0,1.0
2006-05-15,62.19,62.28,60.0,60.59,20800,31.095,31.14,30.0,30.295,41600,0.0,1.0
2006-05-16,63.5,64.3,61.03,61.97,31200,31.75,32.15,30.515,30.985,62400,0.0,1.0
2006-05-17,60.89,62.71,60.24,62.71,26000,30.445,31.355,30.12,31.355,52000,0.0,1.0
2006-05-18,62.02,62.21,59.64,60.25,19700,31.01,31.105,29.82,30.125,39400,0.0,1.0
2006-05-19,61.7,62.26,59.8101,61.5,18700,30.85,31.13,29.90505,30.75,37400,0.0,1.0
2006-05-22,58.45,63.55,56.3,61.51,69000,29.225,31.775,28.15,30.755,138000,0.0,1.0
2006-05-23,59.38,60.4,57.7,57.7,63400,29.69,30.2,28.85,28.85,126800,0.0,1.0
2006-05-24,58.67,60.27,58.372,60.27,30700,29.335,30.135,29.186,30.135,61400,0.0,1.0
2006-05-25,59.06,59.5,57.99,57.99,28000,29.53,29.75,28.995,28.995,56000,0.0,1.0
2006-05-26,59.3,60.49,59.0,60.49,23600,29.65,30.245,29.5,30.245,47200,0.0,1.0
2006-05-30,58.52,60.48,58.0,60.48,34500,29.26,30.24,29.0,30.24,69000,0.0,1.0
2006-05-31,56.95,59.67,56.32,59.67,132800,28.475,29.835,28.16,29.835,265600,0.0,1.0
2006-06-01,57.39,57.77,56.11,57.59,150600,28.695,28.885,28.055,28.795,301200,0.0,1.0
2006-06-02,59.32,59.32,57.4,57.4,68400,29.66,29.66,28.7,28.7,136800,0.0,1.0
2006-06-05,58.92,59.99,58.0,59.91,62900,29.46,29.995,29.0,29.955,125800,0.0,1.0
2006-06-06,58.77,59.67,58.03,59.0,41000,29.385,29.835,29.015,29.5,82000,0.0,1.0
2006-06-07,58.9,59.36,58.5292,59.36,10800,29.45,29.68,29.2646,29.68,21600,0.0,1.0
2006-06-08,57.75,59.25,56.65,59.25,82400,28.875,29.625,28.325,29.625,164800,0.0,1.0
2006-06-09,57.7,58.18,57.7,58.18,12200,28.85,29.09,28.85,29.09,24400,0.0,1.0
2006-06-12,56.67,58.53,56.29,58.44,196500,28.335,29.265,28.145,29.22,393000,0.0,1.0
2006-06-13,54.24,57.51,54.24,57.0,101700,27.12,28.755,27.12,28.5,203400,0.0,1.0
2006-06-14,47.4,56.14,44.31,56.14,416800,23.7,28.07,22.155,28.07,833600,0.0,1.0
2006-06-15,52.76,53.95,47.5,47.5,380200,26.38,26.975,23.75,23.75,760400,0.0,1.0
2006-06-16,55.0,55.5,51.66,53.0,436000,27.5,27.75,25.83,26.5,872000,0.0,1.0
2006-06-19,54.3,55.8,52.37,54.69,313300,27.15,27.9,26.185,27.345,626600,0.0,1.0
2006-06-20,53.9,55.16,52.55,54.24,301700,26.95,27.58,26.275,27.12,603400,0.0,1.0
2006-06-21,54.96,55.85,52.784,54.3,88300,27.48,27.925,26.392,27.15,176600,0.0,1.0
2006-06-22,55.16,55.5,54.1,55.46,19100,27.58,27.75,27.05,27.73,38200,0.0,1.0
2006-06-23,56.05,56.88,54.88,55.2,48400,28.025,28.44,27.44,27.6,96800,0.0,1.0
2006-06-26,54.64,56.62,53.31,56.62,27800,27.32,28.31,26.655,28.31,55600,0.0,1.0
2006-06-27,53.65,55.48,53.2264,54.45,20200,26.825,27.74,26.6132,27.225,40400,0.0,1.0
2006-06-28,53.85,54.39,53.0,54.14,36100,26.925,27.195,26.5,27.07,72200,0.0,1.0
2006-06-29,56.8,57.45,53.82,54.39,52200,28.4,28.725,26.91,27.195,104400,0.0,1.0
2006-06-30,57.11,57.95,56.44,57.45,475300,28.555,28.975,28.22,28.725,950600,0.0,1.0
2006-07-03,57.67,58.32,56.72,58.32,17100,28.835,29.16,28.36,29.16,34200,0.0,1.0
2006-07-05,55.85,57.75,53.54,57.68,87800,27.925,28.875,26.77,28.84,175600,0.0,1.0
2006-07-06,53.87,56.36,53.43,55.92,49700,26.935,28.18,26.715,27.96,99400,0.0,1.0
2006-07-07,52.73,54.64,52.37,54.14,35700,26.365,27.32,26.185,27.07,71400,0.0,1.0
2006-07-10,52.43,52.86,51.89,52.7,25600,26.215,26.43,25.945,26.35,51200,0.0,1.0
2006-07-11,53.53,54.84,52.17,52.19,26900,26.765,27.42,26.085,26.095,53800,0.0,1.0
2006-07-12,53.08,55.0799,51.5,53.78,16600,26.54,27.53995,25.75,26.89,33200,0.0,1.0
2006-07-13,51.56,52.6132,51.56,52.39,38000,25.78,26.3066,25.78,26.195,76000,0.0,1.0
2006-07-14,50.19,51.89,49.05,51.89,45800,25.095,25.945,24.525,25.945,91600,0.0,1.0
2006-07-17,51.06,51.14,49.6,49.63,19700,25.53,25.57,24.8,24.815,39400,0.0,1.0
2006-07-18,51.6,52.3499,50.03,51.65,24800,25.8,26.17495,25.015,25.825,49600,0.0,1.0
2006-07-19,51.02,53.25,50.47,52.04,40800,25.51,26.625,25.235,26.02,81600,0.0,1.0
2006-07-20,50.96,52.19,49.67,51.27,23100,25.48,26.095,24.835,25.635,46200,0.0,1.0
2006-07-21,51.32,51.57,50.48,50.71,56600,25.66,25.785,25.24,25.355,113200,0.0,1.0
2006-07-24,52.15,52.2399,51.67,51.67,9300,26.075,26.11995,25.835,25.835,18600,0.0,1.0
2006-07-25,50.96,52.33,50.3,52.33,31700,25.48,26.165,25.15,26.165,63400,0.0,1.0
2006-07-26,51.4,51.5,49.69,50.39,6400,25.7,25.75,24.845,25.195,12800,0.0,1.0
2006-07-27,52.6,53.61,51.16,51.52,49800,26.3,26.805,25.58,25.76,99600,0.0,1.0
2006-07-28,55.47,56.5,52.91,53.19,26400,27.735,28.25,26.455,26.595,52800,0.0,1.0
2006-07-31,53.94,55.16,52.9101,54.36,26400,26.97,27.58,26.45505,27.18,52800,0.0,1.0
2006-08-01,53.91,54.8,53.1001,54.0,13500,26.955,27.4,26.55005,27.0,27000,0.0,1.0
2006-08-02,55.4,55.75,50.8,52.02,85400,27.7,27.875,25.4,26.01,170800,0.0,1.0
2006-08-03,53.98,55.33,53.4,55.33,20300,26.99,27.665,26.7,27.665,40600,0.0,1.0
2006-08-04,53.11,54.59,52.85,54.5699,10000,26.555,27.295,26.425,27.28495,20000,0.0,1.0
2006-08-07,53.7,53.87,51.5,52.64,32100,26.85,26.935,25.75,26.32,64200,0.0,1.0
2006-08-08,53.89,54.15,52.92,53.37,24700,26.945,27.075,26.46,26.685,49400,0.0,1.0
2006-08-09,53.56,54.24,52.94,54.08,38800,26.78,27.12,26.47,27.04,77600,0.0,1.0
2006-08-10,52.75,54.0,51.39,53.39,37600,26.375,27.0,25.695,26.695,75200,0.0,1.0
2006-08-11,52.94,53.1,51.8,52.68,33300,26.47,26.55,25.9,26.34,66600,0.0,1.0
2006-08-14,51.35,53.009,51.1,53.009,28300,25.675,26.5045,25.55,26.5045,56600,0.0,1.0
2006-08-15,54.33,54.9,51.25,51.25,31900,27.165,27.45,25.625,25.625,63800,0.0,1.0
2006-08-16,54.95,55.31,53.66,54.1201,22200,27.475,27.655,26.83,27.06005,44400,0.0,1.0
2006-08-17,54.09,55.31,53.83,53.89,28100,27.045,27.655,26.915,26.945,56200,0.0,1.0
2006-08-18,54.27,54.27,53.26,54.0,26300,27.135,27.135,26.63,27.0,52600,0.0,1.0
2006-08-21,54.41,54.93,53.8601,53.8601,14900,27.205,27.465,26.93005,26.93005,29800,0.0,1.0
2006-08-22,56.48,56.95,53.87,54.37,40200,28.24,28.475,26.935,27.185,80400,0.0,1.0
2006-08-23,56.63,56.94,56.47,56.47,12600,28.315,28.47,28.235,28.235,25200,0.0,1.0
2006-08-24,55.676,56.97,55.41,56.84,20000,27.838,28.485,27.705,28.42,40000,0.0,1.0
2006-08-25,55.67,56.29,55.3,55.41,10100,27.835,28.145,27.65,27.705,20200,0.0,1.0
2006-08-28,57.89,58.44,56.57,56.59,28900,28.945,29.22,28.285,28.295,57800,0.0,1.0
2006-08-29,58.1,58.11,55.24,58.0,26900,29.05,29.055,27.62,29.0,53800,0.0,1.0
2006-08-30,59.01,59.48,57.69,58.1,17900,29.505,29.74,28.845,29.05,35800,0.0,1.0
2006-08-31,60.19,61.35,59.44,59.5,50300,30.095,30.675,29.72,29.75,100600,0.0,1.0
2006-09-01,58.4,60.45,58.4,60.45,6700,29.2,30.225,29.2,30.225,13400,0.0,1.0
2006-09-05,58.76,59.09,58.48,59.09,5400,29.38,29.545,29.24,29.545,10800,0.0,1.0
2006-09-06,58.33,59.07,58.33,58.66,17500,29.165,29.535,29.165,29.33,35000,0.0,1.0
2006-09-07,56.71,58.22,56.0701,58.22,9800,28.355,29.11,28.03505,29.11,19600,0.0,1.0
2006-09-08,55.9,57.01,55.75,57.01,10100,27.95,28.505,27.875,28.505,20200,0.0,1.0
2006-09-11,55.77,56.16,55.75,56.16,7600,27.885,28.08,27.875,28.08,15200,0.0,1.0
2006-09-12,55.91,56.42,55.75,55.77,25400,27.955,28.21,27.875,27.885,50800,0.0,1.0
2006-09-13,56.05,56.34,55.75,56.0,7900,28.025,28.17,27.875,28.0,15800,0.0,1.0
2006-09-14,56.02,56.02,55.73,55.73,3400,28.01,28.01,27.865,27.865,6800,0.0,1.0
2006-09-15,56.63,56.68,56.0,56.44,37700,28.315,28.34,28.0,28.22,75400,0.0,1.0
2006-09-18,59.56,60.0,56.93,56.93,18900,29.78,30.0,28.465,28.465,37800,0.0,1.0
2006-09-19,58.08,60.1,56.28,60.1,30000,29.04,30.05,28.14,30.05,60000,0.0,1.0
2006-09-20,57.3,58.5,56.475,58.5,5700,28.65,29.25,28.2375,29.25,11400,0.0,1.0
2006-09-21,57.66,58.01,57.04,57.38,3900,28.83,29.005,28.52,28.69,7800,0.0,1.0
2006-09-22,56.79,58.44,56.79,57.95,5600,28.395,29.22,28.395,28.975,11200,0.0,1.0
2006-09-25,57.27,57.97,56.76,57.15,12700,28.635,28.985,28.38,28.575,25400,0.0,1.0
2006-09-26,57.0,57.65,57.0,57.45,6800,28.5,28.825,28.5,28.725,13600,0.0,1.0
2006-09-27,57.55,57.77,56.93,56.93,5400,28.775,28.885,28.465,28.465,10800,0.0,1.0
2006-09-28,57.38,57.78,57.2,57.78,10900,28.69,28.89,28.6,28.89,21800,0.0,1.0
2006-09-29,56.75,57.7799,56.6182,57.65,10100,28.375,28.88995,28.3091,28.825,20200,0.0,1.0
2006-10-02,56.02,56.94,56.0001,56.31,4400,28.01,28.47,28.00005,28.155,8800,0.0,1.0
2006-10-03,52.99,56.0,52.19,56.0,151000,26.495,28.0,26.095,28.0,302000,0.0,1.0
2006-10-04,52.0,52.62,51.77,52.62,21700,26.0,26.31,25.885,26.31,43400,0.0,1.0
2006-10-05,51.73,52.19,51.5,52.19,50000,25.865,26.095,25.75,26.095,100000,0.0,1.0
2006-10-06,51.57,51.93,51.5,51.92,13000,25.785,25.965,25.75,25.96,26000,0.0,1.0
2006-10-09,51.61,51.92,51.6,51.92,27500,25.805,25.96,25.8,25.96,55000,0.0,1.0
2006-10-10,51.76,52.91,51.315,52.0,34900,25.88,26.455,25.6575,26.0,69800,0.0,1.0
2006-10-11,52.09,52.7499,51.5801,51.77,7800,26.045,26.37495,25.79005,25.885,15600,0.0,1.0
2006-10-12,59.85,59.95,52.5,52.55,46400,29.925,29.975,26.25,26.275,92800,0.0,1.0
2006-10-13,58.7,60.0,57.2,60.0,30700,29.35,30.0,28.6,30.0,61400,0.0,1.0
2006-10-16,58.43,59.01,57.5,59.01,15900,29.215,29.505,28.75,29.505,31800,0.0,1.0
2006-10-17,56.69,57.65,56.68,57.52,15200,28.345,28.825,28.34,28.76,30400,0.0,1.0
2006-10-18,57.4,58.25,57.05,57.09,13700,28.7,29.125,28.525,28.545,27400,0.0,1.0
2006-10-19,58.47,58.7,57.57,57.57,23700,29.235,29.35,28.785,28.785,47400,0.0,1.0
2006-10-20,58.75,59.0,58.48,58.82,3700,29.375,29.5,29.24,29.41,7400,0.0,1.0
2006-10-23,54.89,58.9,54.24,58.65,69900,27.445,29.45,27.12,29.325,139800,0.0,1.0
2006-10-24,57.1,57.16,55.0,55.0,36200,28.55,28.58,27.5,27.5,72400,0.0,1.0
2006-10-25,57.36,57.63,56.42,56.42,48000,28.68,28.815,28.21,28.21,96000,0.0,1.0
2006-10-26,57.62,58.0,57.08,57.89,11700,28.81,29.0,28.54,28.945,23400,0.0,1.0
2006-10-27,57.2,57.72,57.04,57.16,5600,28.6,28.86,28.52,28.58,11200,0.0,1.0
2006-10-30,57.2,57.6,57.0,57.0,11200,28.6,28.8,28.5,28.5,22400,0.0,1.0
2006-10-31,56.92,57.6,56.67,57.6,22000,28.46,28.8,28.335,28.8,44000,0.0,1.0
2006-11-01,55.05,58.26,55.0201,58.0,11500,27.525,29.13,27.51005,29.0,23000,0.0,1.0
2006-11-02,53.53,55.49,52.85,55.05,18600,26.765,27.745,26.425,27.525,37200,0.0,1.0
2006-11-03,53.08,54.07,52.62,54.07,19000,26.54,27.035,26.31,27.035,38000,0.0,1.0
2006-11-06,53.78,54.31,53.0,53.0,11900,26.89,27.155,26.5,26.5,23800,0.0,1.0
2006-11-07,54.47,55.83,54.44,54.44,12700,27.235,27.915,27.22,27.22,25400,0.0,1.0
2006-11-08,55.49,55.74,54.42,54.42,7800,27.745,27.87,27.21,27.21,15600,0.0,1.0
2006-11-09,54.78,55.98,54.78,55.5,17800,27.39,27.99,27.39,27.75,35600,0.0,1.0
2006-11-10,55.25,55.9,54.76,54.88,9700,27.625,27.95,27.38,27.44,19400,0.0,1.0
2006-11-13,56.08,56.5,54.96,54.96,6800,28.04,28.25,27.48,27.48,13600,0.0,1.0
2006-11-14,55.5,56.27,54.96,55.9,10000,27.75,28.135,27.48,27.95,20000,0.0,1.0
2006-11-15,56.38,56.97,55.63,55.63,23700,28.19,28.485,27.815,27.815,47400,0.0,1.0
2006-11-16,59.12,59.8,56.82,56.82,32700,29.56,29.9,28.41,28.41,65400,0.0,1.0
2006-11-17,53.19,59.18,52.24,59.18,299300,26.595,29.59,26.12,29.59,598600,0.0,1.0
2006-11-20,52.44,54.56,52.24,53.19,54900,26.22,27.28,26.12,26.595,109800,0.0,1.0
2006-11-21,52.18,52.71,52.18,52.61,89500,26.09,26.355,26.09,26.305,179000,0.0,1.0
2006-11-22,51.8,53.32,51.62,52.54,27500,25.9,26.66,25.81,26.27,55000,0.0,1.0
2006-11-24,51.99,52.13,51.94,52.13,9000,25.995,26.065,25.97,26.065,18000,0.0,1.0
2006-11-27,49.88,52.14,49.66,52.14,24000,24.94,26.07,24.83,26.07,48000,0.0,1.0
2006-11-28,50.97,52.3,49.86,50.05,21700,25.485,26.15,24.93,25.025,43400,0.0,1.0
2006-11-29,49.85,52.06,49.57,51.43,44000,24.925,26.03,24.785,25.715,88000,0.0,1.0
2006-11-30,47.85,51.23,47.7,50.0,54800,23.925,25.615,23.85,25.0,109600,0.0,1.0
2006-12-01,48.44,49.65,47.85,48.0,43000,24.22,24.825,23.925,24.0,86000,0.0,1.0
2006-12-04,49.41,49.8,48.92,49.08,44000,24.705,24.9,24.46,24.54,88000,0.0,1.0
2006-12-05,49.98,50.15,49.16,49.52,50100,24.99,25.075,24.58,24.76,100200,0.0,1.0
2006-12-06,51.02,51.09,50.0,50.0,21000,25.51,25.545,25.0,25.0,42000,0.0,1.0
2006-12-07,52.75,56.2999,52.0,52.0,104900,26.375,28.14995,26.0,26.0,209800,0.0,1.0
2006-12-08,54.5,55.31,52.73,52.95,42100,27.25,27.655,26.365,26.475,84200,0.0,1.0
2006-12-11,53.49,55.0799,53.49,54.67,24400,26.745,27.53995,26.745,27.335,48800,0.0,1.0
2006-12-12,51.88,54.7,51.37,53.43,27600,25.94,27.35,25.685,26.715,55200,0.0,1.0
2006-12-13,53.8025,53.86,52.41,52.43,23900,26.90125,26.93,26.205,26.215,47800,0.0,1.0
2006-12-14,54.9,55.15,53.95,53.95,28000,27.45,27.575,26.975,26.975,56000,0.0,1.0
2006-12-15,54.78,55.49,54.29,55.1,21100,27.39,27.745,27.145,27.55,42200,0.0,1.0
2006-12-18,51.87,55.1299,51.3001,55.11,31900,25.935,27.56495,25.65005,27.555,63800,0.0,1.0
2006-12-19,54.0,54.33,51.7101,52.0,20400,27.0,27.165,25.85505,26.0,40800,0.0,1.0
2006-12-20,54.15,55.16,54.04,54.04,12600,27.075,27.58,27.02,27.02,25200,0.0,1.0
2006-12-21,54.24,55.48,54.21,54.55,15900,27.12,27.74,27.105,27.275,31800,0.0,1.0
2006-12-22,54.26,54.71,54.14,54.14,12800,27.13,27.355,27.07,27.07,25600,0.0,1.0
2006-12-26,53.5,54.75,51.67,54.75,134400,26.75,27.375,25.835,27.375,268800,0.0,1.0
2006-12-27,53.92,54.45,52.5453,54.45,18800,26.96,27.225,26.27265,27.225,37600,0.0,1.0
2006-12-28,57.7,58.34,53.5,53.5,167900,28.85,29.17,26.75,26.75,335800,0.0,1.0
2006-12-29,58.09,58.2,57.81,58.09,60800,29.045,29.1,28.905,29.045,121600,0.0,1.0
2007-01-03,56.97,59.0,56.64,58.5,112300,28.485,29.5,28.32,29.25,224600,0.0,1.0
2007-01-04,56.48,57.34,56.27,57.27,52500,28.24,28.67,28.135,28.635,105000,0.0,1.0
2007-01-05,56.57,56.78,55.22,56.53,49800,28.285,28.39,27.61,28.265,99600,0.0,1.0
2007-01-08,57.27,58.2,56.32,58.0,60300,28.635,29.1,28.16,29.0,120600,0.0,1.0
2007-01-09,55.9,57.83,55.47,57.39,36800,27.95,28.915,27.735,28.695,73600,0.0,1.0
2007-01-10,55.6,56.41,55.2,56.41,26100,27.8,28.205,27.6,28.205,52200,0.0,1.0
2007-01-11,55.56,56.33,55.5,55.92,27100,27.78,28.165,27.75,27.96,54200,0.0,1.0
2007-01-12,56.01,56.38,55.69,56.27,18300,28.005,28.19,27.845,28.135,36600,0.0,1.0
2007-01-16,56.16,56.53,56.05,56.53,27800,28.08,28.265,28.025,28.265,55600,0.0,1.0
2007-01-17,56.32,56.67,56.25,56.42,51300,28.16,28.335,28.125,28.21,102600,0.0,1.0
2007-01-18,55.94,57.06,55.5,57.06,34200,27.97,28.53,27.75,28.53,68400,0.0,1.0
2007-01-19,56.0799,56.28,55.59,55.95,16300,28.03995,28.14,27.795,27.975,32600,0.0,1.0
2007-01-22,56.09,56.29,55.5,56.26,18500,28.045,28.145,27.75,28.13,37000,0.0,1.0
2007-01-23,56.18,56.5,55.71,56.5,17100,28.09,28.25,27.855,28.25,34200,0.0,1.0
2007-01-24,56.0,56.18,55.8201,56.18,23200,28.0,28.09,27.91005,28.09,46400,0.0,1.0
2007-01-25,55.6,56.49,55.56,56.25,18900,27.8,28.245,27.78,28.125,37800,0.0,1.0
2007-01-26,56.43,56.49,55.75,56.26,16500,28.215,28.245,27.875,28.13,33000,0.0,1.0
2007-01-29,57.09,57.16,56.19,56.51,25500,28.545,28.58,28.095,28.255,51000,0.0,1.0
2007-01-30,58.12,58.78,57.2,57.2,18600,29.06,29.39,28.6,28.6,37200,0.0,1.0
2007-01-31,58.42,58.51,57.65,58.2,14300,29.21,29.255,28.825,29.1,28600,0.0,1.0
2007-02-01,61.29,61.43,58.64,58.64,43300,30.645,30.715,29.32,29.32,86600,0.0,1.0
2007-02-02,60.91,62.55,60.69,61.29,51500,30.455,31.275,30.345,30.645,103000,0.0,1.0
2007-02-05,62.24,62.8,61.26,61.26,33900,31.12,31.4,30.63,30.63,67800,0.0,1.0
2007-02-06,60.7,62.8,60.01,62.47,38600,30.35,31.4,30.005,31.235,77200,0.0,1.0
2007-02-07,67.21,67.5499,65.2,66.85,365700,33.605,33.77495,32.6,33.425,731400,0.0,1.0
2007-02-08,65.77,67.24,64.71,66.89,127900,32.885,33.62,32.355,33.445,255800,0.0,1.0
2007-02-09,64.57,66.12,63.91,65.87,54700,32.285,33.06,31.955,32.935,109400,0.0,1.0
2007-02-12,63.9,65.15,63.5,65.15,57900,31.95,32.575,31.75,32.575,115800,0.0,1.0
2007-02-13,68.5,68.52,64.27,64.27,180500,34.25,34.26,32.135,32.135,361000,0.0,1.0
2007-02-14,67.59,70.0,67.32,69.47,66800,33.795,35.0,33.66,34.735,133600,0.0,1.0
2007-02-15,68.12,69.41,67.55,68.05,33300,34.06,34.705,33.775,34.025,66600,0.0,1.0
2007-02-16,69.12,69.44,66.94,68.33,41000,34.56,34.72,33.47,34.165,82000,0.0,1.0
2007-02-20,70.94,71.5,69.2,69.32,81300,35.47,35.75,34.6,34.66,162600,0.0,1.0
2007-02-21,72.74,72.75,70.23,70.64,49100,36.37,36.375,35.115,35.32,98200,0.0,1.0
2007-02-22,72.31,72.7,71.75,72.33,37800,36.155,36.35,35.875,36.165,75600,0.0,1.0
2007-02-23,72.31,72.94,72.09,72.8,24700,36.155,36.47,36.045,36.4,49400,0.0,1.0
2007-02-26,71.0,72.83,70.05,72.07,29200,35.5,36.415,35.025,36.035,58400,0.0,1.0
2007-02-27,66.81,70.36,65.41,70.36,61400,33.405,35.18,32.705,35.18,122800,0.0,1.0
2007-02-28,67.97,68.25,65.5,67.06,36300,33.985,34.125,32.75,33.53,72600,0.0,1.0
2007-03-01,69.67,69.8299,66.1,66.86,65000,34.835,34.91495,33.05,33.43,130000,0.0,1.0
2007-03-02,68.74,70.95,68.15,69.5,67600,34.37,35.475,34.075,34.75,135200,0.0,1.0
2007-03-05,63.45,68.08,62.76,68.08,99300,31.725,34.04,31.38,34.04,198600,0.0,1.0
2007-03-06,67.25,68.35,64.58,64.58,53500,33.625,34.175,32.29,32.29,107000,0.0,1.0
2007-03-07,69.81,70.9,66.89,66.89,63400,34.905,35.45,33.445,33.445,126800,0.0,1.0
2007-03-08,67.95,70.31,67.5,69.89,32600,33.975,35.155,33.75,34.945,65200,0.0,1.0
2007-03-09,69.5,70.34,67.8,67.8,32400,34.75,35.17,33.9,33.9,64800,0.0,1.0
2007-03-12,69.74,69.94,68.73,69.72,26600,34.87,34.97,34.365,34.86,53200,0.0,1.0
2007-03-13,67.26,70.78,66.88,68.95,48500,33.63,35.39,33.44,34.475,97000,0.0,1.0
2007-03-14,67.47,67.6,65.57,66.51,25200,33.735,33.8,32.785,33.255,50400,0.0,1.0
2007-03-15,67.66,68.26,66.6,67.47,14200,33.83,34.13,33.3,33.735,28400,0.0,1.0
2007-03-16,65.64,67.65,65.39,67.65,47200,32.82,33.825,32.695,33.825,94400,0.0,1.0
2007-03-19,64.94,66.79,64.64,65.69,54800,32.47,33.395,32.32,32.845,109600,0.0,1.0
2007-03-20,67.66,68.03,65.0,65.0,66600,33.83,34.015,32.5,32.5,133200,0.0,1.0
2007-03-21,67.91,68.51,67.0701,68.19,74500,33.955,34.255,33.53505,34.095,149000,0.0,1.0
2007-03-22,71.85,73.0,68.59,68.59,78200,35.925,36.5,34.295,34.295,156400,0.0,1.0
2007-03-23,71.99,73.34,71.5,72.27,66400,35.995,36.67,35.75,36.135,132800,0.0,1.0
2007-03-26,72.2,72.37,70.69,72.0,41000,36.1,36.185,35.345,36.0,82000,0.0,1.0
2007-03-27,71.45,72.24,71.38,72.24,11200,35.725,36.12,35.69,36.12,22400,0.0,1.0
2007-03-28,70.78,75.0,70.18,71.34,73100,35.39,37.5,35.09,35.67,146200,0.0,1.0
2007-03-29,70.6,72.2,69.09,71.44,65100,35.3,36.1,34.545,35.72,130200,0.0,1.0
2007-03-30,70.92,72.24,70.1,71.09,30200,35.46,36.12,35.05,35.545,60400,0.0,1.0
2007-04-02,75.13,75.75,70.98,71.21,72800,37.565,37.875,35.49,35.605,145600,0.0,1.0
2007-04-03,75.97,78.12,74.7301,75.6,86200,37.985,39.06,37.36505,37.8,172400,0.0,1.0
2007-04-04,76.02,77.97,74.0901,76.68,52500,38.01,38.985,37.04505,38.34,105000,0.0,1.0
2007-04-05,75.35,76.7,75.2,76.31,20800,37.675,38.35,37.6,38.155,41600,0.0,1.0
2007-04-09,76.7,77.31,75.4,75.61,43400,38.35,38.655,37.7,37.805,86800,0.0,1.0
2007-04-10,76.35,76.48,75.79,76.23,21800,38.175,38.24,37.895,38.115,43600,0.0,1.0
2007-04-11,75.83,76.98,75.17,76.07,22400,37.915,38.49,37.585,38.035,44800,0.0,1.0
2007-04-12,76.34,76.34,74.36,75.43,32800,38.17,38.17,37.18,37.715,65600,0.0,1.0
2007-04-13,77.64,77.9,74.54,76.07,45300,38.82,38.95,37.27,38.035,90600,0.0,1.0
2007-04-16,77.45,78.27,76.0001,77.85,61100,38.725,39.135,38.00005,38.925,122200,0.0,1.0
2007-04-17,76.85,78.48,76.09,77.34,49900,38.425,39.24,38.045,38.67,99800,0.0,1.0
2007-04-18,75.57,76.9,75.1,76.12,37400,37.785,38.45,37.55,38.06,74800,0.0,1.0
2007-04-19,75.96,76.87,74.5,75.0,43800,37.98,38.435,37.25,37.5,87600,0.0,1.0
2007-04-20,76.59,77.64,76.09,76.69,54500,38.295,38.82,38.045,38.345,109000,0.0,1.0
2007-04-23,76.52,78.7,75.5,76.26,78200,38.26,39.35,37.75,38.13,156400,0.0,1.0
2007-04-24,75.92,77.18,75.5292,77.0,57400,37.96,38.59,37.7646,38.5,114800,0.0,1.0
2007-04-25,75.44,76.73,75.0,75.55,83700,37.72,38.365,37.5,37.775,167400,0.0,1.0
2007-04-26,76.8,77.24,75.55,75.55,93100,38.4,38.62,37.775,37.775,186200,0.0,1.0
2007-04-27,77.53,77.94,76.0,76.19,76200,38.765,38.97,38.0,38.095,152400,0.0,1.0
2007-04-30,74.81,77.95,74.3501,77.95,66100,37.405,38.975,37.17505,38.975,132200,0.0,1.0
2007-05-01,74.49,75.81,73.73,75.0,43000,37.245,37.905,36.865,37.5,86000,0.0,1.0
2007-05-02,77.89,78.38,74.2,74.66,57300,38.945,39.19,37.1,37.33,114600,0.0,1.0
2007-05-03,78.12,78.33,76.45,78.33,37000,39.06,39.165,38.225,39.165,74000,0.0,1.0
2007-05-04,79.01,79.83,77.05,78.38,55500,39.505,39.915,38.525,39.19,111000,0.0,1.0
2007-05-07,80.98,81.89,79.39,79.52,61900,40.49,40.945,39.695,39.76,123800,0.0,1.0
2007-05-08,80.22,80.56,78.68,79.52,67600,40.11,40.28,39.34,39.76,135200,0.0,1.0
2007-05-09,78.06,78.11,74.0,74.65,165100,39.03,39.055,37.0,37.325,330200,0.0,1.0
2007-05-10,73.08,78.1,72.71,78.1,116300,36.54,39.05,36.355,39.05,232600,0.0,1.0
2007-05-11,76.35,77.05,73.08,73.76,96800,38.175,38.525,36.54,36.88,193600,0.0,1.0
2007-05-14,72.53,76.19,72.34,75.75,80800,36.265,38.095,36.17,37.875,161600,0.0,1.0
2007-05-15,71.26,74.5,71.21,72.55,68800,35.63,37.25,35.605,36.275,137600,0.0,1.0
2007-05-16,72.85,73.25,70.0,71.61,56700,36.425,36.625,35.0,35.805,113400,0.0,1.0
2007-05-17,75.5,75.74,72.45,72.45,67900,37.75,37.87,36.225,36.225,135800,0.0,1.0
2007-05-18,77.88,78.0,75.72,75.73,72000,38.94,39.0,37.86,37.865,144000,0.0,1.0
2007-05-21,77.79,79.6799,77.63,78.25,79700,38.895,39.83995,38.815,39.125,159400,0.0,1.0
2007-05-22,78.84,79.3,77.67,77.67,42800,39.42,39.65,38.835,38.835,85600,0.0,1.0
2007-05-23,78.02,79.4099,77.64,79.35,34500,39.01,39.70495,38.82,39.675,69000,0.0,1.0
2007-05-24,75.04,78.45,74.8,77.79,66400,37.52,39.225,37.4,38.895,132800,0.0,1.0
2007-05-25,75.63,76.15,74.78,74.8,56200,37.815,38.075,37.39,37.4,112400,0.0,1.0
2007-05-29,75.56,77.06,74.17,75.88,52900,37.78,38.53,37.085,37.94,105800,0.0,1.0
2007-05-30,75.97,76.48,73.63,74.74,40600,37.985,38.24,36.815,37.37,81200,0.0,1.0
2007-05-31,75.56,76.59,75.3901,76.59,24700,37.78,38.295,37.69505,38.295,49400,0.0,1.0
2007-06-01,76.01,76.94,75.29,75.81,42400,38.005,38.47,37.645,37.905,84800,0.0,1.0
2007-06-04,79.17,79.49,75.63,75.63,58800,39.585,39.745,37.815,37.815,117600,0.0,1.0
2007-06-05,77.96,79.0,77.13,79.0,51700,38.98,39.5,38.565,39.5,103400,0.0,1.0
2007-06-06,77.61,78.0,76.06,77.14,33600,38.805,39.0,38.03,38.57,67200,0.0,1.0
2007-06-07,76.85,79.1,76.0,77.34,44900,38.425,39.55,38.0,38.67,89800,0.0,1.0
2007-06-08,77.62,78.03,75.55,76.32,39900,38.81,39.015,37.775,38.16,79800,0.0,1.0
2007-06-11,76.49,77.99,76.16,77.03,36500,38.245,38.995,38.08,38.515,73000,0.0,1.0
2007-06-12,75.07,76.56,74.8,76.2,41600,37.535,38.28,37.4,38.1,83200,0.0,1.0
2007-06-13,77.75,78.0,74.8,74.8,38200,38.875,39.0,37.4,37.4,76400,0.0,1.0
2007-06-14,78.77,79.1,76.71,77.64,71300,39.385,39.55,38.355,38.82,142600,0.0,1.0
2007-06-15,79.8,80.49,78.92,80.15,47200,39.9,40.245,39.46,40.075,94400,0.0,1.0
2007-06-18,80.28,80.51,79.358,80.01,14300,40.14,40.255,39.679,40.005,28600,0.0,1.0
2007-06-19,80.4,80.66,78.93,80.09,80600,40.2,40.33,39.465,40.045,161200,0.0,1.0
2007-06-20,76.96,80.97,76.95,80.87,64500,38.48,40.485,38.475,40.435,129000,0.0,1.0
2007-06-21,77.07,77.73,75.41,77.3,61600,38.535,38.865,37.705,38.65,123200,0.0,1.0
2007-06-22,75.68,77.11,75.3001,77.11,64100,37.84,38.555,37.65005,38.555,128200,0.0,1.0
2007-06-25,73.8,75.78,73.29,75.72,110500,36.9,37.89,36.645,37.86,221000,0.0,1.0
2007-06-26,72.46,74.22,71.74,74.22,56800,36.23,37.11,35.87,37.11,113600,0.0,1.0
2007-06-27,75.49,76.23,70.75,71.53,119800,37.745,38.115,35.375,35.765,239600,0.0,1.0
2007-06-28,74.28,76.72,73.99,75.68,44600,37.14,38.36,36.995,37.84,89200,0.0,1.0
2007-06-29,74.19,76.97,74.15,74.48,59300,37.095,38.485,37.075,37.24,118600,0.0,1.0
2007-07-02,75.26,75.88,73.8,73.8,29100,37.63,37.94,36.9,36.9,58200,0.0,1.0
2007-07-03,76.12,77.07,75.41,75.7,48800,38.06,38.535,37.705,37.85,97600,0.0,1.0
2007-07-05,76.06,76.1,75.16,76.1,32100,38.03,38.05,37.58,38.05,64200,0.0,1.0
2007-07-06,75.7,76.2799,74.52,75.87,40600,37.85,38.13995,37.26,37.935,81200,0.0,1.0
2007-07-09,76.17,76.55,75.0,76.03,44200,38.085,38.275,37.5,38.015,88400,0.0,1.0
2007-07-10,73.23,75.7,72.0,75.7,100400,36.615,37.85,36.0,37.85,200800,0.0,1.0
2007-07-11,76.39,76.68,73.51,73.51,96100,38.195,38.34,36.755,36.755,192200,0.0,1.0
2007-07-12,79.94,80.05,76.5,77.0,101000,39.97,40.025,38.25,38.5,202000,0.0,1.0
2007-07-13,79.8,80.96,78.78,80.1,54800,39.9,40.48,39.39,40.05,109600,0.0,1.0
2007-07-16,82.98,84.1,80.02,80.49,157100,41.49,42.05,40.01,40.245,314200,0.0,1.0
2007-07-17,84.03,85.27,82.74,82.95,111700,42.015,42.635,41.37,41.475,223400,0.0,1.0
2007-07-18,84.79,85.0,82.63,83.96,59100,42.395,42.5,41.315,41.98,118200,0.0,1.0
2007-07-19,86.83,88.24,85.01,85.41,85400,43.415,44.12,42.505,42.705,170800,0.0,1.0
2007-07-20,84.6,86.56,81.54,86.56,63300,42.3,43.28,40.77,43.28,126600,0.0,1.0
2007-07-23,87.59,88.0,84.6,84.6,79000,43.795,44.0,42.3,42.3,158000,0.0,1.0
2007-07-24,84.12,86.9999,83.3501,86.45,60600,42.06,43.49995,41.67505,43.225,121200,0.0,1.0
2007-07-25,82.99,85.07,81.62,84.91,50200,41.495,42.535,40.81,42.455,100400,0.0,1.0
2007-07-26,80.8,81.873,77.1,81.61,83600,40.4,40.9365,38.55,40.805,167200,0.0,1.0
2007-07-27,77.5,80.7,77.12,80.13,56000,38.75,40.35,38.56,40.065,112000,0.0,1.0
2007-07-30,77.82,78.91,76.0,77.08,112000,38.91,39.455,38.0,38.54,224000,0.0,1.0
2007-07-31,77.74,79.37,77.33,78.46,74800,38.87,39.685,38.665,39.23,149600,0.0,1.0
2007-08-01,79.02,81.68,76.63,78.0,106700,39.51,40.84,38.315,39.0,213400,0.0,1.0
2007-08-02,79.76,80.9,77.13,80.07,95600,39.88,40.45,38.565,40.035,191200,0.0,1.0
2007-08-03,73.36,78.34,72.13,73.8,261300,36.68,39.17,36.065,36.9,522600,0.0,1.0
2007-08-06,70.5,74.08,67.16,73.57,213500,35.25,37.04,33.58,36.785,427000,0.0,1.0
2007-08-07,71.27,72.96,69.58,69.58,113100,35.635,36.48,34.79,34.79,226200,0.0,1.0
2007-08-08,74.68,74.68,71.77,72.25,135000,37.34,37.34,35.885,36.125,270000,0.0,1.0
2007-08-09,75.63,77.26,72.81,72.81,139300,37.815,38.63,36.405,36.405,278600,0.0,1.0
2007-08-10,75.13,76.71,72.05,74.48,70000,37.565,38.355,36.025,37.24,140000,0.0,1.0
2007-08-13,75.61,77.66,74.35,76.09,49900,37.805,38.83,37.175,38.045,99800,0.0,1.0
2007-08-14,73.72,75.99,73.0,75.18,25300,36.86,37.995,36.5,37.59,50600,0.0,1.0
2007-08-15,71.97,75.23,71.77,73.32,26500,35.985,37.615,35.885,36.66,53000,0.0,1.0
2007-08-16,70.47,71.86,67.5101,71.6,109000,35.235,35.93,33.75505,35.8,218000,0.0,1.0
2007-08-17,72.72,73.47,70.74,73.47,39500,36.36,36.735,35.37,36.735,79000,0.0,1.0
2007-08-20,72.2,73.74,71.06,73.53,28100,36.1,36.87,35.53,36.765,56200,0.0,1.0
2007-08-21,71.28,72.44,70.5,72.0,48800,35.64,36.22,35.25,36.0,97600,0.0,1.0
2007-08-22,72.13,73.0,70.46,72.25,49700,36.065,36.5,35.23,36.125,99400,0.0,1.0
2007-08-23,70.44,72.76,70.26,72.76,43400,35.22,36.38,35.13,36.38,86800,0.0,1.0
2007-08-24,74.6,74.75,70.55,70.55,40500,37.3,37.375,35.275,35.275,81000,0.0,1.0
2007-08-27,72.35,74.51,71.81,74.51,53900,36.175,37.255,35.905,37.255,107800,0.0,1.0
2007-08-28,70.42,71.99,69.88,71.81,52400,35.21,35.995,34.94,35.905,104800,0.0,1.0
2007-08-29,72.86,72.95,69.55,71.4,101500,36.43,36.475,34.775,35.7,203000,0.0,1.0
2007-08-30,73.31,73.67,71.68,71.69,56300,36.655,36.835,35.84,35.845,112600,0.0,1.0
2007-08-31,75.58,75.76,73.45,74.4,44300,37.79,37.88,36.725,37.2,88600,0.0,1.0
2007-09-04,76.66,77.75,74.06,75.68,66300,38.33,38.875,37.03,37.84,132600,0.0,1.0
2007-09-05,79.1,79.15,74.96,76.54,89900,39.55,39.575,37.48,38.27,179800,0.0,1.0
2007-09-06,80.8401,81.03,78.59,79.17,71700,40.42005,40.515,39.295,39.585,143400,0.0,1.0
2007-09-07,79.75,80.5,78.5,79.17,75100,39.875,40.25,39.25,39.585,150200,0.0,1.0
2007-09-10,81.0301,81.46,79.13,80.85,77700,40.51505,40.73,39.565,40.425,155400,0.0,1.0
2007-09-11,83.88,84.13,79.9001,81.35,95600,41.94,42.065,39.95005,40.675,191200,0.0,1.0
2007-09-12,84.37,84.85,81.8,83.88,96100,42.185,42.425,40.9,41.94,192200,0.0,1.0
2007-09-13,83.87,85.08,83.19,84.95,71600,41.935,42.54,41.595,42.475,143200,0.0,1.0
2007-09-14,82.99,83.77,82.51,82.51,46500,41.495,41.885,41.255,41.255,93000,0.0,1.0
2007-09-17,82.94,84.25,82.28,83.22,69100,41.47,42.125,41.14,41.61,138200,0.0,1.0
2007-09-18,85.75,86.04,82.63,83.66,88000,42.875,43.02,41.315,41.83,176000,0.0,1.0
2007-09-19,87.89,89.91,86.09,86.41,81300,43.945,44.955,43.045,43.205,162600,0.0,1.0
2007-09-20,88.05,89.04,85.64,87.86,56000,44.025,44.52,42.82,43.93,112000,0.0,1.0
2007-09-21,87.5,88.91,86.37,88.88,55500,43.75,44.455,43.185,44.44,111000,0.0,1.0
2007-09-24,88.25,89.06,85.26,87.96,62100,44.125,44.53,42.63,43.98,124200,0.0,1.0
2007-09-25,87.56,88.9,85.9801,88.32,25500,43.78,44.45,42.99005,44.16,51000,0.0,1.0
2007-09-26,88.51,88.82,86.69,87.84,21700,44.255,44.41,43.345,43.92,43400,0.0,1.0
2007-09-27,93.07,93.85,86.89,88.73,95700,46.535,46.925,43.445,44.365,191400,0.0,1.0
2007-09-28,92.71,94.64,91.95,92.76,53900,46.355,47.32,45.975,46.38,107800,0.0,1.0
2007-10-01,92.5,92.87,89.84,92.87,54200,46.25,46.435,44.92,46.435,108400,0.0,1.0
2007-10-02,92.86,94.0,91.21,92.5,85000,46.43,47.0,45.605,46.25,170000,0.0,1.0
2007-10-03,88.37,93.53,87.72,92.5,68500,44.185,46.765,43.86,46.25,137000,0.0,1.0
2007-10-04,90.41,91.06,86.64,88.59,97300,45.205,45.53,43.32,44.295,194600,0.0,1.0
2007-10-05,99.27,100.63,90.71,91.74,143000,49.635,50.315,45.355,45.87,286000,0.0,1.0
2007-10-08,97.0,99.71,94.8,98.71,45300,48.5,49.855,47.4,49.355,90600,0.0,1.0
2007-10-09,96.31,97.81,96.06,97.81,62000,48.155,48.905,48.03,48.905,124000,0.0,1.0
2007-10-10,94.66,97.24,94.01,96.31,79600,47.33,48.62,47.005,48.155,159200,0.0,1.0
2007-10-11,95.58,99.7,94.38,95.52,142800,47.79,49.85,47.19,47.76,285600,0.0,1.0
2007-10-12,94.86,97.31,94.41,95.52,54500,47.43,48.655,47.205,47.76,109000,0.0,1.0
2007-10-15,95.65,96.46,94.26,95.0,53900,47.825,48.23,47.13,47.5,107800,0.0,1.0
2007-10-16,97.91,98.15,95.65,95.92,39200,48.955,49.075,47.825,47.96,78400,0.0,1.0
2007-10-17,96.37,99.75,95.57,98.5,54100,48.185,49.875,47.785,49.25,108200,0.0,1.0
2007-10-18,101.76,102.55,95.01,95.98,103500,50.88,51.275,47.505,47.99,207000,0.0,1.0
2007-10-19,98.76,101.65,97.73,101.65,58300,49.38,50.825,48.865,50.825,116600,0.0,1.0
2007-10-22,97.28,98.0,95.01,98.0,61300,48.64,49.0,47.505,49.0,122600,0.0,1.0
2007-10-23,102.32,102.75,98.85,99.68,83700,51.16,51.375,49.425,49.84,167400,0.0,1.0
2007-10-24,102.5,102.51,97.61,100.0,80900,51.25,51.255,48.805,50.0,161800,0.0,1.0
2007-10-25,102.54,103.48,101.22,102.5,42200,51.27,51.74,50.61,51.25,84400,0.0,1.0
2007-10-26,103.41,103.91,102.62,103.72,39700,51.705,51.955,51.31,51.86,79400,0.0,1.0
2007-10-29,103.35,104.04,101.38,103.73,34600,51.675,52.02,50.69,51.865,69200,0.0,1.0
2007-10-30,101.18,103.11,100.29,103.11,52800,50.59,51.555,50.145,51.555,105600,0.0,1.0
2007-10-31,108.19,110.47,100.16,101.83,82100,54.095,55.235,50.08,50.915,164200,0.0,1.0
2007-11-01,103.13,107.56,102.26,106.25,62400,51.565,53.78,51.13,53.125,124800,0.0,1.0
2007-11-02,105.9,107.4,100.84,104.19,62800,52.95,53.7,50.42,52.095,125600,0.0,1.0
2007-11-05,104.1,105.88,102.2,104.26,37000,52.05,52.94,51.1,52.13,74000,0.0,1.0
2007-11-06,105.65,105.69,103.1,104.0,36300,52.825,52.845,51.55,52.0,72600,0.0,1.0
2007-11-07,106.01,108.46,103.56,104.28,55300,53.005,54.23,51.78,52.14,110600,0.0,1.0
2007-11-08,106.39,108.9799,103.92,107.16,45900,53.195,54.48995,51.96,53.58,91800,0.0,1.0
2007-11-09,103.45,105.26,100.9925,104.98,44100,51.725,52.63,50.49625,52.49,88200,0.0,1.0
2007-11-12,99.55,103.7,98.42,103.4,51200,49.775,51.85,49.21,51.7,102400,0.0,1.0
2007-11-13,99.88,103.37,98.37,99.52,55100,49.94,51.685,49.185,49.76,110200,0.0,1.0
2007-11-14,103.43,103.97,99.55,100.73,25900,51.715,51.985,49.775,50.365,51800,0.0,1.0
2007-11-15,100.13,102.59,98.29,101.89,50900,50.065,51.295,49.145,50.945,101800,0.0,1.0
2007-11-16,99.99,101.26,99.35,100.1,39000,49.995,50.63,49.675,50.05,78000,0.0,1.0
2007-11-19,95.68,99.17,94.51,98.67,68000,47.84,49.585,47.255,49.335,136000,0.0,1.0
2007-11-20,98.0,98.0,94.35,95.52,61400,49.0,49.0,47.175,47.76,122800,0.0,1.0
2007-11-21,98.26,99.93,94.11,97.53,28600,49.13,49.965,47.055,48.765,57200,0.0,1.0
2007-11-23,98.07,99.23,95.2425,99.23,16000,49.035,49.615,47.62125,49.615,32000,0.0,1.0
2007-11-26,95.13,99.2,94.53,98.0,27900,47.565,49.6,47.265,49.0,55800,0.0,1.0
2007-11-27,93.39,97.57,92.65,95.37,56300,46.695,48.785,46.325,47.685,112600,0.0,1.0
2007-11-28,100.62,101.0,94.59,94.69,51100,50.31,50.5,47.295,47.345,102200,0.0,1.0
2007-11-29,103.63,104.73,97.39,100.19,53200,51.815,52.365,48.695,50.095,106400,0.0,1.0
2007-11-30,104.7,107.8599,102.92,105.0,66700,52.35,53.92995,51.46,52.5,133400,0.0,1.0
2007-12-03,102.32,104.27,100.01,104.27,33400,51.16,52.135,50.005,52.135,66800,0.0,1.0
2007-12-04,100.89,101.44,100.0301,100.69,16400,50.445,50.72,50.01505,50.345,32800,0.0,1.0
2007-12-05,103.47,103.71,102.15,102.6,19900,51.735,51.855,51.075,51.3,39800,0.0,1.0
2007-12-06,108.16,108.16,102.88,103.7,42500,54.08,54.08,51.44,51.85,85000,0.0,1.0
2007-12-07,95.4,105.35,95.37,105.35,111400,47.7,52.675,47.685,52.675,222800,0.0,1.0
2007-12-10,84.85,96.34,83.86,96.34,237000,42.425,48.17,41.93,48.17,474000,0.0,1.0
2007-12-11,84.75,87.34,83.0,85.0,94700,42.375,43.67,41.5,42.5,189400,0.0,1.0
2007-12-12,85.18,87.69,84.57,87.69,84100,42.59,43.845,42.285,43.845,168200,0.0,1.0
2007-12-13,81.82,84.71,80.638,84.07,85300,40.91,42.355,40.319,42.035,170600,0.0,1.0
2007-12-14,79.52,82.66,79.52,82.03,46200,39.76,41.33,39.76,41.015,92400,0.0,1.0
2007-12-17,71.34,79.532,70.51,79.33,112600,35.67,39.766,35.255,39.665,225200,0.0,1.0
2007-12-18,74.27,74.7,69.27,72.11,99600,37.135,37.35,34.635,36.055,199200,0.0,1.0
2007-12-19,69.52,74.6599,68.9,73.92,110600,34.76,37.32995,34.45,36.96,221200,0.0,1.0
2007-12-20,73.09,73.58,70.1,70.1,88500,36.545,36.79,35.05,35.05,177000,0.0,1.0
2007-12-21,73.96,75.1899,72.61,74.07,79300,36.98,37.59495,36.305,37.035,158600,0.0,1.0
2007-12-24,73.86,75.442,72.61,74.01,22300,36.93,37.721,36.305,37.005,44600,0.0,1.0
2007-12-26,73.86,74.358,73.26,74.0,69100,36.93,37.179,36.63,37.0,138200,0.0,1.0
2007-12-27,72.58,74.0,71.96,73.76,38000,36.29,37.0,35.98,36.88,76000,0.0,1.0
2007-12-28,73.17,74.04,72.32,73.53,31600,36.585,37.02,36.16,36.765,63200,0.0,1.0
2007-12-31,75.36,75.82,73.11,73.11,67700,37.68,37.91,36.555,36.555,135400,0.0,1.0
2008-01-02,73.63,76.74,73.25,75.45,65200,36.815,38.37,36.625,37.725,130400,0.0,1.0
2008-01-03,72.46,74.75,72.0,74.0,72600,36.23,37.375,36.0,37.0,145200,0.0,1.0
2008-01-04,65.11,72.47,62.0,72.0,195300,32.555,36.235,31.0,36.0,390600,0.0,1.0
2008-01-07,66.3,67.74,65.45,66.38,84600,33.15,33.87,32.725,33.19,169200,0.0,1.0
2008-01-08,62.58,68.502,62.3001,66.5,74300,31.29,34.251,31.15005,33.25,148600,0.0,1.0
2008-01-09,63.33,64.55,62.61,62.61,87900,31.665,32.275,31.305,31.305,175800,0.0,1.0
2008-01-10,60.51,63.33,58.65,62.86,162800,30.255,31.665,29.325,31.43,325600,0.0,1.0
2008-01-11,60.85,61.93,59.4501,60.21,98600,30.425,30.965,29.72505,30.105,197200,0.0,1.0
2008-01-14,61.05,63.31,61.05,61.69,65100,30.525,31.655,30.525,30.845,130200,0.0,1.0
2008-01-15,57.77,61.98,57.49,61.0,73900,28.885,30.99,28.745,30.5,147800,0.0,1.0
2008-01-16,56.4,58.6899,54.8,57.08,72200,28.2,29.34495,27.4,28.54,144400,0.0,1.0
2008-01-17,52.0,58.02,50.97,56.51,119300,26.0,29.01,25.485,28.255,238600,0.0,1.0
2008-01-18,52.8,53.04,50.17,52.0,128800,26.4,26.52,25.085,26.0,257600,0.0,1.0
2008-01-22,50.32,52.0,47.9,49.54,89800,25.16,26.0,23.95,24.77,179600,0.0,1.0
2008-01-23,55.04,55.38,50.0,50.04,98600,27.52,27.69,25.0,25.02,197200,0.0,1.0
2008-01-24,53.64,56.4999,53.05,56.39,70400,26.82,28.24995,26.525,28.195,140800,0.0,1.0
2008-01-25,53.98,56.6255,53.57,54.55,61300,26.99,28.31275,26.785,27.275,122600,0.0,1.0
2008-01-28,53.81,54.34,52.84,53.97,31900,26.905,27.17,26.42,26.985,63800,0.0,1.0
2008-01-29,53.53,54.2,53.14,53.98,33800,26.765,27.1,26.57,26.99,67600,0.0,1.0
2008-01-30,53.04,53.91,51.48,53.36,51200,26.52,26.955,25.74,26.68,102400,0.0,1.0
2008-01-31,52.84,54.3699,52.31,52.54,43600,26.42,27.18495,26.155,26.27,87200,0.0,1.0
2008-02-01,54.5,54.63,52.91,52.99,44000,27.25,27.315,26.455,26.495,88000,0.0,1.0
2008-02-04,55.53,57.21,54.01,54.24,38300,27.765,28.605,27.005,27.12,76600,0.0,1.0
2008-02-05,50.49,55.99,50.0,55.0,89100,25.245,27.995,25.0,27.5,178200,0.0,1.0
2008-02-06,46.54,51.28,46.45,51.2,94600,23.27,25.64,23.225,25.6,189200,0.0,1.0
2008-02-07,44.0,46.94,43.49,46.94,282600,22.0,23.47,21.745,23.47,565200,0.0,1.0
2008-02-08,47.42,51.02,41.7,43.75,290900,23.71,25.51,20.85,21.875,581800,0.0,1.0
2008-02-11,49.13,51.25,48.03,48.21,160500,24.565,25.625,24.015,24.105,321000,0.0,1.0
2008-02-12,49.31,51.2,48.01,49.16,113800,24.655,25.6,24.005,24.58,227600,0.0,1.0
2008-02-13,49.25,50.38,48.0,49.89,94100,24.625,25.19,24.0,24.945,188200,0.0,1.0
2008-02-14,49.1,50.73,48.73,49.67,72600,24.55,25.365,24.365,24.835,145200,0.0,1.0
2008-02-15,49.11,49.6,48.54,48.89,50500,24.555,24.8,24.27,24.445,101000,0.0,1.0
2008-02-19,48.19,50.36,47.8,50.36,119800,24.095,25.18,23.9,25.18,239600,0.0,1.0
2008-02-20,48.14,49.53,46.1701,47.82,81300,24.07,24.765,23.08505,23.91,162600,0.0,1.0
2008-02-21,48.02,48.51,47.21,48.49,82300,24.01,24.255,23.605,24.245,164600,0.0,1.0
2008-02-22,47.03,48.19,46.49,48.19,62400,23.515,24.095,23.245,24.095,124800,0.0,1.0
2008-02-25,46.84,47.27,45.14,47.07,53900,23.42,23.635,22.57,23.535,107800,0.0,1.0
2008-02-26,52.27,53.08,46.84,47.0,95600,26.135,26.54,23.42,23.5,191200,0.0,1.0
2008-02-27,49.92,52.28,49.62,50.47,97600,24.96,26.14,24.81,25.235,195200,0.0,1.0
2008-02-28,50.35,51.15,49.01,49.85,67700,25.175,25.575,24.505,24.925,135400,0.0,1.0
2008-02-29,48.14,49.77,47.64,49.57,93300,24.07,24.885,23.82,24.785,186600,0.0,1.0
2008-03-03,45.46,48.08,44.76,48.08,88600,22.73,24.04,22.38,24.04,177200,0.0,1.0
2008-03-04,43.72,45.88,43.36,44.59,116700,21.86,22.94,21.68,22.295,233400,0.0,1.0
2008-03-05,43.81,44.2299,42.53,44.2,66800,21.905,22.11495,21.265,22.1,133600,0.0,1.0
2008-03-06,42.72,43.94,42.0,43.5,69800,21.36,21.97,21.0,21.75,139600,0.0,1.0
2008-03-07,42.05,42.48,41.52,42.0,65500,21.025,21.24,20.76,21.0,131000,0.0,1.0
2008-03-10,41.23,42.29,40.62,42.29,91900,20.615,21.145,20.31,21.145,183800,0.0,1.0
2008-03-11,42.2,42.47,40.145,42.41,107700,21.1,21.235,20.0725,21.205,215400,0.0,1.0
2008-03-12,41.4,42.77,39.89,42.25,88100,20.7,21.385,19.945,21.125,176200,0.0,1.0
2008-03-13,45.6,45.71,40.01,40.84,123300,22.8,22.855,20.005,20.42,246600,0.0,1.0
2008-03-14,45.9,47.44,44.62,46.0,103000,22.95,23.72,22.31,23.0,206000,0.0,1.0
2008-03-17,42.02,44.97,42.02,44.78,63000,21.01,22.485,21.01,22.39,126000,0.0,1.0
2008-03-18,43.79,44.39,42.61,43.19,60200,21.895,22.195,21.305,21.595,120400,0.0,1.0
2008-03-19,42.34,45.51,42.34,44.29,62100,21.17,22.755,21.17,22.145,124200,0.0,1.0
2008-03-20,42.43,43.8,41.86,42.98,87900,21.215,21.9,20.93,21.49,175800,0.0,1.0
2008-03-24,43.25,45.8,42.77,42.77,90300,21.625,22.9,21.385,21.385,180600,0.0,1.0
2008-03-25,46.15,46.6,43.3,43.37,92600,23.075,23.3,21.65,21.685,185200,0.0,1.0
2008-03-26,46.44,47.06,45.77,45.84,69900,23.22,23.53,22.885,22.92,139800,0.0,1.0
2008-03-27,45.42,47.1099,45.2349,46.69,34300,22.71,23.55495,22.61745,23.345,68600,0.0,1.0
2008-03-28,44.81,46.0702,44.59,45.72,42200,22.405,23.0351,22.295,22.86,84400,0.0,1.0
2008-03-31,45.42,46.588,43.52,44.72,41300,22.71,23.294,21.76,22.36,82600,0.0,1.0
2008-04-01,46.49,46.69,45.95,46.19,33700,23.245,23.345,22.975,23.095,67400,0.0,1.0
2008-04-02,47.41,48.75,46.0,46.8,57100,23.705,24.375,23.0,23.4,114200,0.0,1.0
2008-04-03,47.54,48.33,46.42,47.06,59800,23.77,24.165,23.21,23.53,119600,0.0,1.0
2008-04-04,46.98,47.42,46.59,47.38,37700,23.49,23.71,23.295,23.69,75400,0.0,1.0
2008-04-07,45.45,47.0,44.99,47.0,60300,22.725,23.5,22.495,23.5,120600,0.0,1.0
2008-04-08,43.76,44.98,43.35,44.75,71100,21.88,22.49,21.675,22.375,142200,0.0,1.0
2008-04-09,41.54,44.69,41.54,43.97,79600,20.77,22.345,20.77,21.985,159200,0.0,1.0
2008-04-10,42.3,42.95,41.01,41.5,66300,21.15,21.475,20.505,20.75,132600,0.0,1.0
2008-04-11,41.58,42.74,41.45,41.89,42100,20.79,21.37,20.725,20.945,84200,0.0,1.0
2008-04-14,42.37,42.51,41.37,41.67,53800,21.185,21.255,20.685,20.835,107600,0.0,1.0
2008-04-15,43.79,44.05,42.3,42.57,48100,21.895,22.025,21.15,21.285,96200,0.0,1.0
2008-04-16,44.7,44.85,42.74,43.79,95200,22.35,22.425,21.37,21.895,190400,0.0,1.0
2008-04-17,44.79,46.3,44.41,44.68,57100,22.395,23.15,22.205,22.34,114200,0.0,1.0
2008-04-18,44.94,45.56,44.04,45.56,53800,22.47,22.78,22.02,22.78,107600,0.0,1.0
2008-04-21,44.28,45.46,44.28,44.4,85400,22.14,22.73,22.14,22.2,170800,0.0,1.0
2008-04-22,42.86,45.5,41.9,43.82,61500,21.43,22.75,20.95,21.91,123000,0.0,1.0
2008-04-23,42.7,43.5,42.0,42.85,64400,21.35,21.75,21.0,21.425,128800,0.0,1.0
2008-04-24,43.79,43.9,41.32,42.52,71500,21.895,21.95,20.66,21.26,143000,0.0,1.0
2008-04-25,44.3,46.0,43.04,44.06,69100,22.15,23.0,21.52,22.03,138200,0.0,1.0
2008-04-28,47.16,47.9499,44.5,44.5,100700,23.58,23.97495,22.25,22.25,201400,0.0,1.0
2008-04-29,47.77,48.49,46.64,47.21,90200,23.885,24.245,23.32,23.605,180400,0.0,1.0
2008-04-30,48.41,49.17,46.82,47.78,74900,24.205,24.585,23.41,23.89,149800,0.0,1.0
2008-05-01,46.8,48.96,46.54,48.26,72300,23.4,24.48,23.27,24.13,144600,0.0,1.0
2008-05-02,46.8,47.23,45.83,47.0,54000,23.4,23.615,22.915,23.5,108000,0.0,1.0
2008-05-05,44.84,46.57,44.6,46.41,89800,22.42,23.285,22.3,23.205,179600,0.0,1.0
2008-05-06,44.45,44.6675,44.0,44.36,96000,22.225,22.33375,22.0,22.18,192000,0.0,1.0
2008-05-07,43.4,46.15,43.26,45.0,65700,21.7,23.075,21.63,22.5,131400,0.0,1.0
2008-05-08,43.41,44.17,43.05,44.13,60700,21.705,22.085,21.525,22.065,121400,0.0,1.0
2008-05-09,48.8001,49.89,43.0,43.1,166000,24.40005,24.945,21.5,21.55,332000,0.0,1.0
2008-05-12,53.03,53.3,47.53,48.17,165300,26.515,26.65,23.765,24.085,330600,0.0,1.0
2008-05-13,54.5,55.0,52.2,53.24,121200,27.25,27.5,26.1,26.62,242400,0.0,1.0
2008-05-14,56.84,58.42,53.96,53.96,188700,28.42,29.21,26.98,26.98,377400,0.0,1.0
2008-05-15,56.37,58.05,55.7,56.57,83700,28.185,29.025,27.85,28.285,167400,0.0,1.0
2008-05-16,55.55,57.65,55.0,56.48,71800,27.775,28.825,27.5,28.24,143600,0.0,1.0
2008-05-19,55.27,56.49,54.96,55.44,67200,27.635,28.245,27.48,27.72,134400,0.0,1.0
2008-05-20,56.32,56.66,55.0,55.49,57200,28.16,28.33,27.5,27.745,114400,0.0,1.0
2008-05-21,55.75,57.9,54.27,56.22,83200,27.875,28.95,27.135,28.11,166400,0.0,1.0
2008-05-22,54.3,55.549,53.63,55.4,36200,27.15,27.7745,26.815,27.7,72400,0.0,1.0
2008-05-23,53.3,54.33,52.5301,53.92,29900,26.65,27.165,26.26505,26.96,59800,0.0,1.0
2008-05-27,54.65,55.9,52.85,52.85,68900,27.325,27.95,26.425,26.425,137800,0.0,1.0
2008-05-28,55.23,56.1,53.08,54.71,69100,27.615,28.05,26.54,27.355,138200,0.0,1.0
2008-05-29,56.62,57.79,50.87,55.88,64200,28.31,28.895,25.435,27.94,128400,0.0,1.0
2008-05-30,56.42,57.28,56.07,56.63,51200,28.21,28.64,28.035,28.315,102400,0.0,1.0
2008-06-02,55.74,56.8,54.75,56.13,23200,27.87,28.4,27.375,28.065,46400,0.0,1.0
2008-06-03,55.85,57.79,54.95,56.09,60000,27.925,28.895,27.475,28.045,120000,0.0,1.0
2008-06-04,59.02,59.85,53.32,55.48,70700,29.51,29.925,26.66,27.74,141400,0.0,1.0
2008-06-05,64.15,66.09,59.49,59.64,88100,32.075,33.045,29.745,29.82,176200,0.0,1.0
2008-06-06,62.46,65.276,62.33,64.5,68600,31.23,32.638,31.165,32.25,137200,0.0,1.0
2008-06-09,61.38,63.26,60.04,62.53,49400,30.69,31.63,30.02,31.265,98800,0.0,1.0
2008-06-10,60.44,62.44,59.03,60.58,68800,30.22,31.22,29.515,30.29,137600,0.0,1.0
2008-06-11,59.41,60.8,58.82,60.11,40200,29.705,30.4,29.41,30.055,80400,0.0,1.0
2008-06-12,61.53,63.39,59.45,59.79,37200,30.765,31.695,29.725,29.895,74400,0.0,1.0
2008-06-13,61.61,63.62,61.372,62.37,37800,30.805,31.81,30.686,31.185,75600,0.0,1.0
2008-06-16,63.61,63.74,61.09,61.57,60400,31.805,31.87,30.545,30.785,120800,0.0,1.0
2008-06-17,65.61,67.85,62.62,63.82,96100,32.805,33.925,31.31,31.91,192200,0.0,1.0
2008-06-18,63.88,66.72,63.7,64.98,215300,31.94,33.36,31.85,32.49,430600,0.0,1.0
2008-06-19,65.05,65.34,62.0,64.29,130000,32.525,32.67,31.0,32.145,260000,0.0,1.0
2008-06-20,62.92,65.22,61.58,62.52,65300,31.46,32.61,30.79,31.26,130600,0.0,1.0
2008-06-23,64.96,65.21,62.49,63.85,148500,32.48,32.605,31.245,31.925,297000,0.0,1.0
2008-06-24,62.37,64.78,62.14,64.23,58000,31.185,32.39,31.07,32.115,116000,0.0,1.0
2008-06-25,59.85,62.53,57.17,61.49,105200,29.925,31.265,28.585,30.745,210400,0.0,1.0
2008-06-26,58.55,60.5599,56.99,58.61,59300,29.275,30.27995,28.495,29.305,118600,0.0,1.0
2008-06-27,58.87,60.56,58.23,58.53,73100,29.435,30.28,29.115,29.265,146200,0.0,1.0
2008-06-30,58.94,60.54,57.37,58.71,73100,29.47,30.27,28.685,29.355,146200,0.0,1.0
2008-07-01,58.29,59.4,56.63,58.09,43700,29.145,29.7,28.315,29.045,87400,0.0,1.0
2008-07-02,54.78,59.01,54.6,58.01,57600,27.39,29.505,27.3,29.005,115200,0.0,1.0
2008-07-03,54.0,55.73,53.0,55.73,67000,27.0,27.865,26.5,27.865,134000,0.0,1.0
2008-07-07,51.66,54.68,50.33,54.0,100800,25.83,27.34,25.165,27.0,201600,0.0,1.0
2008-07-08,51.62,52.84,50.44,51.05,51400,25.81,26.42,25.22,25.525,102800,0.0,1.0
2008-07-09,51.8,53.27,51.19,51.85,129200,25.9,26.635,25.595,25.925,258400,0.0,1.0
2008-07-10,51.28,52.2,50.09,51.63,83700,25.64,26.1,25.045,25.815,167400,0.0,1.0
2008-07-11,50.11,50.85,49.2,50.51,81500,25.055,25.425,24.6,25.255,163000,0.0,1.0
2008-07-14,49.2,51.37,48.92,50.51,67200,24.6,25.685,24.46,25.255,134400,0.0,1.0
2008-07-15,47.73,49.99,46.76,48.8,78800,23.865,24.995,23.38,24.4,157600,0.0,1.0
2008-07-16,48.22,48.5488,46.5,47.83,47300,24.11,24.2744,23.25,23.915,94600,0.0,1.0
2008-07-17,46.78,49.0,45.89,48.29,98500,23.39,24.5,22.945,24.145,197000,0.0,1.0
2008-07-18,48.02,49.61,45.42,47.05,63800,24.01,24.805,22.71,23.525,127600,0.0,1.0
2008-07-21,50.02,50.02,47.54,48.0,84400,25.01,25.01,23.77,24.0,168800,0.0,1.0
2008-07-22,48.37,51.66,47.85,49.55,84500,24.185,25.83,23.925,24.775,169000,0.0,1.0
2008-07-23,46.24,49.94,45.64,48.4,63500,23.12,24.97,22.82,24.2,127000,0.0,1.0
2008-07-24,45.98,47.3,45.68,46.55,46900,22.99,23.65,22.84,23.275,93800,0.0,1.0
2008-07-25,48.24,49.476,46.01,46.11,36100,24.12,24.738,23.005,23.055,72200,0.0,1.0
2008-07-28,47.17,48.71,47.07,47.87,32400,23.585,24.355,23.535,23.935,64800,0.0,1.0
2008-07-29,46.53,49.19,46.21,47.03,28800,23.265,24.595,23.105,23.515,57600,0.0,1.0
2008-07-30,47.09,48.42,46.43,47.29,75300,23.545,24.21,23.215,23.645,150600,0.0,1.0
2008-07-31,47.02,47.4104,46.01,46.01,49900,23.51,23.7052,23.005,23.005,99800,0.0,1.0
2008-08-01,47.01,47.63,45.96,47.63,76700,23.505,23.815,22.98,23.815,153400,0.0,1.0
2008-08-04,46.38,47.99,45.9,46.8,50100,23.19,23.995,22.95,23.4,100200,0.0,1.0
2008-08-05,46.89,47.2,45.56,46.56,44900,23.445,23.6,22.78,23.28,89800,0.0,1.0
2008-08-06,48.13,48.163,46.44,47.31,37000,24.065,24.0815,23.22,23.655,74000,0.0,1.0
2008-08-07,51.16,52.39,47.58,47.58,110900,25.58,26.195,23.79,23.79,221800,0.0,1.0
2008-08-08,47.69,52.9,45.3135,52.0,98900,23.845,26.45,22.65675,26.0,197800,0.0,1.0
2008-08-11,49.25,50.0,47.65,49.54,60400,24.625,25.0,23.825,24.77,120800,0.0,1.0
2008-08-12,48.62,49.2,47.77,48.88,27800,24.31,24.6,23.885,24.44,55600,0.0,1.0
2008-08-13,50.84,50.84,48.31,48.31,37700,25.42,25.42,24.155,24.155,75400,0.0,1.0
2008-08-14,50.98,51.38,49.09,50.44,23000,25.49,25.69,24.545,25.22,46000,0.0,1.0
2008-08-15,49.43,51.4,49.238,51.4,47300,24.715,25.7,24.619,25.7,94600,0.0,1.0
2008-08-18,48.38,50.73,47.68,49.43,36100,24.19,25.365,23.84,24.715,72200,0.0,1.0
2008-08-19,49.97,50.24,47.07,48.05,46300,24.985,25.12,23.535,24.025,92600,0.0,1.0
2008-08-20,50.28,50.48,49.17,49.96,32200,25.14,25.24,24.585,24.98,64400,0.0,1.0
2008-08-21,50.6,51.6999,49.59,50.04,25800,25.3,25.84995,24.795,25.02,51600,0.0,1.0
2008-08-22,51.15,51.5,50.65,50.66,18400,25.575,25.75,25.325,25.33,36800,0.0,1.0
2008-08-25,49.43,57.0,48.1,57.0,45800,24.715,28.5,24.05,28.5,91600,0.0,1.0
2008-08-26,50.3,50.47,47.56,49.26,59000,25.15,25.235,23.78,24.63,118000,0.0,1.0
2008-08-27,51.74,52.31,49.475,49.92,20000,25.87,26.155,24.7375,24.96,40000,0.0,1.0
2008-08-28,51.95,52.1,50.31,51.49,18100,25.975,26.05,25.155,25.745,36200,0.0,1.0
2008-08-29,49.06,51.64,48.72,51.64,38700,24.53,25.82,24.36,25.82,77400,0.0,1.0
2008-09-02,46.65,48.97,46.37,48.5,40200,23.325,24.485,23.185,24.25,80400,0.0,1.0
2008-09-03,46.03,47.6,45.51,46.75,21300,23.015,23.8,22.755,23.375,42600,0.0,1.0
2008-09-04,45.49,46.68,45.45,45.98,36700,22.745,23.34,22.725,22.99,73400,0.0,1.0
2008-09-05,44.01,46.3,43.0,45.98,47200,22.005,23.15,21.5,22.99,94400,0.0,1.0
2008-09-08,44.7,46.0,43.67,44.65,22400,22.35,23.0,21.835,22.325,44800,0.0,1.0
2008-09-09,41.54,45.13,41.54,44.8,62200,20.77,22.565,20.77,22.4,124400,0.0,1.0
2008-09-10,43.51,44.0,41.96,41.96,39900,21.755,22.0,20.98,20.98,79800,0.0,1.0
2008-09-11,42.08,43.03,41.55,42.97,42600,21.04,21.515,20.775,21.485,85200,0.0,1.0
2008-09-12,42.26,42.888,42.0,42.1,39600,21.13,21.444,21.0,21.05,79200,0.0,1.0
2008-09-15,38.77,41.73,38.521,41.73,46300,19.385,20.865,19.2605,20.865,92600,0.0,1.0
2008-09-16,35.75,36.79,33.12,36.79,118900,17.875,18.395,16.56,18.395,237800,0.0,1.0
2008-09-17,34.54,36.49,34.25,35.36,47500,17.27,18.245,17.125,17.68,95000,0.0,1.0
2008-09-18,43.0,44.71,34.69,35.05,105500,21.5,22.355,17.345,17.525,211000,0.0,1.0
2008-09-19,44.4,52.54,41.19,45.72,154800,22.2,26.27,20.595,22.86,309600,0.0,1.0
2008-09-22,42.71,47.46,41.82,43.77,51000,21.355,23.73,20.91,21.885,102000,0.0,1.0
2008-09-23,40.96,43.0,40.74,42.83,40200,20.48,21.5,20.37,21.415,80400,0.0,1.0
2008-09-24,40.57,42.94,40.08,41.83,32600,20.285,21.47,20.04,20.915,65200,0.0,1.0
2008-09-25,40.41,40.91,38.55,40.49,37200,20.205,20.455,19.275,20.245,74400,0.0,1.0
2008-09-26,39.95,40.8,38.045,39.12,25500,19.975,20.4,19.0225,19.56,51000,0.0,1.0
2008-09-29,38.93,40.73,37.9,39.01,59400,19.465,20.365,18.95,19.505,118800,0.0,1.0
2008-09-30,39.28,40.68,37.96,38.99,34100,19.64,20.34,18.98,19.495,68200,0.0,1.0
2008-10-01,38.85,40.73,38.11,39.76,26600,19.425,20.365,19.055,19.88,53200,0.0,1.0
2008-10-02,34.96,38.77,34.93,38.47,37500,17.48,19.385,17.465,19.235,75000,0.0,1.0
2008-10-03,33.9,35.6199,33.34,34.5,22600,16.95,17.80995,16.67,17.25,45200,0.0,1.0
2008-10-06,31.23,34.13,29.0,33.32,120600,15.615,17.065,14.5,16.66,241200,0.0,1.0
2008-10-07,29.52,32.57,29.52,31.0,34900,14.76,16.285,14.76,15.5,69800,0.0,1.0
2008-10-08,32.0,32.7,27.7201,28.4,57300,16.0,16.35,13.86005,14.2,114600,0.0,1.0
2008-10-09,30.85,33.93,30.76,32.99,35600,15.425,16.965,15.38,16.495,71200,0.0,1.0
2008-10-10,30.98,31.14,26.03,28.71,125300,15.49,15.57,13.015,14.355,250600,0.0,1.0
2008-10-13,34.67,34.99,31.0,32.0,58800,17.335,17.495,15.5,16.0,117600,0.0,1.0
2008-10-14,32.94,36.6,31.975,36.6,34000,16.47,18.3,15.9875,18.3,68000,0.0,1.0
2008-10-15,29.0,32.75,28.55,32.31,38100,14.5,16.375,14.275,16.155,76200,0.0,1.0
2008-10-16,32.45,32.88,27.7,28.46,80500,16.225,16.44,13.85,14.23,161000,0.0,1.0
2008-10-17,32.92,35.79,30.0,31.06,56400,16.46,17.895,15.0,15.53,112800,0.0,1.0
2008-10-20,34.64,35.36,33.01,33.25,22000,17.32,17.68,16.505,16.625,44000,0.0,1.0
2008-10-21,33.28,36.1099,32.645,35.07,36600,16.64,18.05495,16.3225,17.535,73200,0.0,1.0
2008-10-22,28.51,33.46,28.06,32.57,56900,14.255,16.73,14.03,16.285,113800,0.0,1.0
2008-10-23,26.73,28.58,25.67,28.47,38100,13.365,14.29,12.835,14.235,76200,0.0,1.0
2008-10-24,25.97,26.25,23.145,25.66,32400,12.985,13.125,11.5725,12.83,64800,0.0,1.0
2008-10-27,22.25,26.26,21.9,26.26,40000,11.125,13.13,10.95,13.13,80000,0.0,1.0
2008-10-28,24.32,24.39,21.02,22.6,73000,12.16,12.195,10.51,11.3,146000,0.0,1.0
2008-10-29,27.93,30.2,22.66,23.94,43700,13.965,15.1,11.33,11.97,87400,0.0,1.0
2008-10-30,28.55,31.775,27.41,28.74,30800,14.275,15.8875,13.705,14.37,61600,0.0,1.0
2008-10-31,28.67,29.49,27.6,27.6,50000,14.335,14.745,13.8,13.8,100000,0.0,1.0
2008-11-03,30.0,30.3,28.02,28.65,97100,15.0,15.15,14.01,14.325,194200,0.0,1.0
2008-11-04,31.41,32.41,29.5,30.29,100400,15.705,16.205,14.75,15.145,200800,0.0,1.0
2008-11-05,29.06,31.11,28.45,31.11,28400,14.53,15.555,14.225,15.555,56800,0.0,1.0
2008-11-06,25.39,30.3,25.39,28.56,66800,12.695,15.15,12.695,14.28,133600,0.0,1.0
2008-11-07,25.86,26.5,25.3,25.66,60200,12.93,13.25,12.65,12.83,120400,0.0,1.0
2008-11-10,25.29,28.91,25.02,26.51,77500,12.645,14.455,12.51,13.255,155000,0.0,1.0
2008-11-11,23.51,25.0,23.39,25.0,54100,11.755,12.5,11.695,12.5,108200,0.0,1.0
2008-11-12,18.93,23.85,18.68,23.2,142400,9.465,11.925,9.34,11.6,284800,0.0,1.0
2008-11-13,20.11,20.25,17.6816,19.01,66400,10.055,10.125,8.8408,9.505,132800,0.0,1.0
2008-11-14,18.56,20.2,18.4201,19.73,65000,9.28,10.1,9.21005,9.865,130000,0.0,1.0
2008-11-17,16.6,18.36,15.45,18.36,122900,8.3,9.18,7.725,9.18,245800,0.0,1.0
2008-11-18,18.3,18.4,16.61,16.68,92300,9.15,9.2,8.305,8.34,184600,0.0,1.0
2008-11-19,17.62,19.39,17.62,18.24,60500,8.81,9.695,8.81,9.12,121000,0.0,1.0
2008-11-20,15.53,17.4,15.5,17.39,98800,7.765,8.7,7.75,8.695,197600,0.0,1.0
2008-11-21,17.14,17.38,15.4,15.89,92500,8.57,8.69,7.7,7.945,185000,0.0,1.0
2008-11-24,17.98,19.45,17.4,17.4,92700,8.99,9.725,8.7,8.7,185400,0.0,1.0
2008-11-25,19.52,19.52,17.9144,18.29,74200,9.76,9.76,8.9572,9.145,148400,0.0,1.0
2008-11-26,22.41,22.55,18.97,18.97,52000,11.205,11.275,9.485,9.485,104000,0.0,1.0
2008-11-28,22.76,23.08,21.22,21.22,20700,11.38,11.54,10.61,10.61,41400,0.0,1.0
2008-12-01,20.87,22.6,20.6,21.59,24400,10.435,11.3,10.3,10.795,48800,0.0,1.0
2008-12-02,20.66,21.49,19.21,21.24,31500,10.33,10.745,9.605,10.62,63000,0.0,1.0
2008-12-03,20.66,21.67,20.1,20.1,31500,10.33,10.835,10.05,10.05,63000,0.0,1.0
2008-12-04,18.69,21.47,18.49,20.04,50200,9.345,10.735,9.245,10.02,100400,0.0,1.0
2008-12-05,17.13,19.61,15.5,17.84,56600,8.565,9.805,7.75,8.92,113200,0.0,1.0
2008-12-08,16.82,17.83,16.12,17.64,61700,8.41,8.915,8.06,8.82,123400,0.0,1.0
2008-12-09,15.82,17.01,15.37,16.33,34600,7.91,8.505,7.685,8.165,69200,0.0,1.0
2008-12-10,16.81,16.85,15.814,16.24,36900,8.405,8.425,7.907,8.12,73800,0.0,1.0
2008-12-11,16.83,17.97,16.11,16.72,55900,8.415,8.985,8.055,8.36,111800,0.0,1.0
2008-12-12,18.14,19.05,16.11,16.11,45900,9.07,9.525,8.055,8.055,91800,0.0,1.0
2008-12-15,16.7,18.18,15.43,17.23,89700,8.35,9.09,7.715,8.615,179400,0.0,1.0
2008-12-16,17.8,17.84,16.7,17.02,53500,8.9,8.92,8.35,8.51,107000,0.0,1.0
2008-12-17,17.85,18.38,16.56,17.03,43100,8.925,9.19,8.28,8.515,86200,0.0,1.0
2008-12-18,16.94,17.98,16.56,17.75,32200,8.47,8.99,8.28,8.875,64400,0.0,1.0
2008-12-19,17.5,18.05,16.96,18.02,60400,8.75,9.025,8.48,9.01,120800,0.0,1.0
2008-12-22,16.73,17.72,16.5,17.39,54000,8.365,8.86,8.25,8.695,108000,0.0,1.0
2008-12-23,17.01,17.16,16.68,16.88,38000,8.505,8.58,8.34,8.44,76000,0.0,1.0
2008-12-24,16.7,17.16,16.5,16.93,46600,8.35,8.58,8.25,8.465,93200,0.0,1.0
2008-12-26,17.89,18.17,16.5,16.59,57500,8.945,9.085,8.25,8.295,115000,0.0,1.0
2008-12-29,17.16,17.84,16.95,17.75,65300,8.58,8.92,8.475,8.875,130600,0.0,1.0
2008-12-30,17.35,17.35,17.02,17.26,50600,8.675,8.675,8.51,8.63,101200,0.0,1.0
2008-12-31,17.47,17.79,16.545,17.23,94900,8.735,8.895,8.2725,8.615,189800,0.0,1.0
2009-01-02,20.46,20.67,17.49,17.49,39600,10.23,10.335,8.745,8.745,79200,0.0,1.0
2009-01-05,21.75,22.0568,19.3,20.85,38400,10.875,11.0284,9.65,10.425,76800,0.0,1.0
2009-01-06,22.98,23.5999,21.48,21.9,32300,11.49,11.79995,10.74,10.95,64600,0.0,1.0
2009-01-07,20.97,22.67,20.44,22.67,23900,10.485,11.335,10.22,11.335,47800,0.0,1.0
2009-01-08,20.27,21.71,20.09,20.58,33000,10.135,10.855,10.045,10.29,66000,0.0,1.0
2009-01-09,19.8,20.55,19.78,20.55,35200,9.9,10.275,9.89,10.275,70400,0.0,1.0
2009-01-12,17.58,20.7,17.53,19.71,49300,8.79,10.35,8.765,9.855,98600,0.0,1.0
2009-01-13,17.0,17.98,16.65,17.6,46800,8.5,8.99,8.325,8.8,93600,0.0,1.0
2009-01-14,17.13,17.53,16.04,17.19,47600,8.565,8.765,8.02,8.595,95200,0.0,1.0
2009-01-15,17.91,17.93,16.2601,17.28,23600,8.955,8.965,8.13005,8.64,47200,0.0,1.0
2009-01-16,17.48,17.72,16.84,17.69,28800,8.74,8.86,8.42,8.845,57600,0.0,1.0
2009-01-20,16.1,17.64,16.0,17.56,15500,8.05,8.82,8.0,8.78,31000,0.0,1.0
2009-01-21,16.44,16.61,15.98,16.43,22500,8.22,8.305,7.99,8.215,45000,0.0,1.0
2009-01-22,15.79,16.68,15.6025,16.47,19700,7.895,8.34,7.80125,8.235,39400,0.0,1.0
2009-01-23,15.4,15.8,15.2,15.5,20100,7.7,7.9,7.6,7.75,40200,0.0,1.0
2009-01-26,15.51,16.02,15.02,15.4,19000,7.755,8.01,7.51,7.7,38000,0.0,1.0
2009-01-27,15.55,16.76,15.49,15.49,11200,7.775,8.38,7.745,7.745,22400,0.0,1.0
2009-01-28,15.97,16.15,15.07,15.88,42600,7.985,8.075,7.535,7.94,85200,0.0,1.0
2009-01-29,15.41,15.75,15.04,15.68,24500,7.705,7.875,7.52,7.84,49000,0.0,1.0
2009-01-30,14.95,15.89,14.8,15.4,31700,7.475,7.945,7.4,7.7,63400,0.0,1.0
2009-02-02,14.5,14.96,13.54,14.96,27600,7.25,7.48,6.77,7.48,55200,0.0,1.0
2009-02-03,13.89,14.56,13.18,14.56,89300,6.945,7.28,6.59,7.28,178600,0.0,1.0
2009-02-04,13.25,14.2,13.05,14.2,44700,6.625,7.1,6.525,7.1,89400,0.0,1.0
2009-02-05,12.81,12.98,12.43,12.83,80200,6.405,6.49,6.215,6.415,160400,0.0,1.0
2009-02-06,12.64,13.48,12.15,12.6,51900,6.32,6.74,6.075,6.3,103800,0.0,1.0
2009-02-09,12.25,12.5,11.58,12.17,47000,6.125,6.25,5.79,6.085,94000,0.0,1.0
2009-02-10,11.6,12.55,11.13,12.13,68800,5.8,6.275,5.565,6.065,137600,0.0,1.0
2009-02-11,12.16,12.4,11.31,11.67,67500,6.08,6.2,5.655,5.835,135000,0.0,1.0
2009-02-12,11.8,12.3299,11.48,11.88,25500,5.9,6.16495,5.74,5.94,51000,0.0,1.0
2009-02-13,12.76,12.9,11.65,11.8,42600,6.38,6.45,5.825,5.9,85200,0.0,1.0
2009-02-17,11.74,12.14,11.74,12.06,33600,5.87,6.07,5.87,6.03,67200,0.0,1.0
2009-02-18,11.65,11.75,11.29,11.67,41400,5.825,5.875,5.645,5.835,82800,0.0,1.0
2009-02-19,11.0,11.92,10.9672,11.81,13700,5.5,5.96,5.4836,5.905,27400,0.0,1.0
2009-02-20,10.73,11.53,10.3701,10.83,34800,5.365,5.765,5.18505,5.415,69600,0.0,1.0
2009-02-23,9.76,10.8,9.75,10.75,25100,4.88,5.4,4.875,5.375,50200,0.0,1.0
2009-02-24,10.62,10.72,9.45,9.71,27100,5.31,5.36,4.725,4.855,54200,0.0,1.0
2009-02-25,10.85,11.04,10.46,10.5,25600,5.425,5.52,5.23,5.25,51200,0.0,1.0
2009-02-26,11.28,12.16,10.73,10.85,90600,5.64,6.08,5.365,5.425,181200,0.0,1.0
2009-02-27,11.25,11.48,10.47,11.13,38800,5.625,5.74,5.235,5.565,77600,0.0,1.0
2009-03-02,10.78,11.25,10.5244,10.95,35700,5.39,5.625,5.2622,5.475,71400,0.0,1.0
2009-03-03,10.13,10.79,9.92,10.79,53900,5.065,5.395,4.96,5.395,107800,0.0,1.0
2009-03-04,10.16,10.37,9.9816,10.0001,24600,5.08,5.185,4.9908,5.00005,49200,0.0,1.0
2009-03-05,9.98,10.05,9.7,9.86,39600,4.99,5.025,4.85,4.93,79200,0.0,1.0
2009-03-06,9.61,10.1758,9.53,9.82,40200,4.805,5.0879,4.765,4.91,80400,0.0,1.0
2009-03-09,9.23,9.68,9.15,9.5,30200,4.615,4.84,4.575,4.75,60400,0.0,1.0
2009-03-10,9.7,9.8,9.0,9.45,42700,4.85,4.9,4.5,4.725,85400,0.0,1.0
2009-03-11,10.48,10.77,9.4,9.78,37100,5.24,5.385,4.7,4.89,74200,0.0,1.0
2009-03-12,10.83,11.16,9.81,10.37,45100,5.415,5.58,4.905,5.185,90200,0.0,1.0
2009-03-13,11.38,11.54,10.87,10.87,7400,5.69,5.77,5.435,5.435,14800,0.0,1.0
2009-03-16,11.51,12.26,11.0,11.47,13300,5.755,6.13,5.5,5.735,26600,0.0,1.0
2009-03-17,12.2,12.2,11.39,11.39,8100,6.1,6.1,5.695,5.695,16200,0.0,1.0
2009-03-18,12.81,12.84,11.89,12.1,28100,6.405,6.42,5.945,6.05,56200,0.0,1.0
2009-03-19,14.28,14.33,12.01,12.96,29600,7.14,7.165,6.005,6.48,59200,0.0,1.0
2009-03-20,13.1,14.7,13.1,14.44,31100,6.55,7.35,6.55,7.22,62200,0.0,1.0
2009-03-23,13.65,13.82,13.15,13.34,77400,6.825,6.91,6.575,6.67,154800,0.0,1.0
2009-03-24,13.12,13.77,13.12,13.43,32700,6.56,6.885,6.56,6.715,65400,0.0,1.0
2009-03-25,13.2,14.23,12.95,13.185,40300,6.6,7.115,6.475,6.5925,80600,0.0,1.0
2009-03-26,14.19,14.2,13.37,13.37,34600,7.095,7.1,6.685,6.685,69200,0.0,1.0
2009-03-27,12.36,14.1,11.69,13.86,27500,6.18,7.05,5.845,6.93,55000,0.0,1.0
2009-03-30,12.74,12.77,11.3,12.07,35900,6.37,6.385,5.65,6.035,71800,0.0,1.0
2009-03-31,13.06,13.34,12.2,13.2353,24300,6.53,6.67,6.1,6.61765,48600,0.0,1.0
2009-04-01,13.33,13.36,12.52,12.83,20000,6.665,6.68,6.26,6.415,40000,0.0,1.0
2009-04-02,15.08,15.67,13.38,13.42,36000,7.54,7.835,6.69,6.71,72000,0.0,1.0
2009-04-03,14.66,15.01,14.27,14.99,16100,7.33,7.505,7.135,7.495,32200,0.0,1.0
2009-04-06,13.39,14.55,13.2,14.4,25200,6.695,7.275,6.6,7.2,50400,0.0,1.0
2009-04-07,13.71,14.15,12.79,13.36,35500,6.855,7.075,6.395,6.68,71000,0.0,1.0
2009-04-08,13.55,13.9137,13.05,13.87,25700,6.775,6.95685,6.525,6.935,51400,0.0,1.0
2009-04-09,15.03,15.49,13.99,13.99,28300,7.515,7.745,6.995,6.995,56600,0.0,1.0
2009-04-13,15.83,16.1,14.36,14.87,30400,7.915,8.05,7.18,7.435,60800,0.0,1.0
2009-04-14,15.57,16.2888,15.35,15.97,17700,7.785,8.1444,7.675,7.985,35400,0.0,1.0
2009-04-15,15.91,16.2,15.34,15.73,17300,7.955,8.1,7.67,7.865,34600,0.0,1.0
2009-04-16,16.05,16.15,15.56,16.03,24600,8.025,8.075,7.78,8.015,49200,0.0,1.0
2009-04-17,15.46,16.3,14.94,16.11,33800,7.73,8.15,7.47,8.055,67600,0.0,1.0
2009-04-20,14.19,15.1568,14.04,14.85,24400,7.095,7.5784,7.02,7.425,48800,0.0,1.0
2009-04-21,16.35,16.54,14.0,14.08,47800,8.175,8.27,7.0,7.04,95600,0.0,1.0
2009-04-22,16.53,17.37,16.02,16.11,41800,8.265,8.685,8.01,8.055,83600,0.0,1.0
2009-04-23,15.6,16.6,15.45,16.6,11900,7.8,8.3,7.725,8.3,23800,0.0,1.0
2009-04-24,16.72,17.0,14.9,15.82,24700,8.36,8.5,7.45,7.91,49400,0.0,1.0
2009-04-27,16.35,16.87,15.3,16.1,25900,8.175,8.435,7.65,8.05,51800,0.0,1.0
2009-04-28,16.42,16.73,15.55,16.22,9400,8.21,8.365,7.775,8.11,18800,0.0,1.0
2009-04-29,16.4,16.8999,16.0,16.63,20100,8.2,8.44995,8.0,8.315,40200,0.0,1.0
2009-04-30,15.9,16.49,15.78,16.48,14400,7.95,8.245,7.89,8.24,28800,0.0,1.0
2009-05-01,15.31,16.15,15.1001,15.9,10600,7.655,8.075,7.55005,7.95,21200,0.0,1.0
2009-05-04,15.94,16.36,15.6472,15.72,26000,7.97,8.18,7.8236,7.86,52000,0.0,1.0
2009-05-05,15.52,16.26,15.02,16.25,19400,7.76,8.13,7.51,8.125,38800,0.0,1.0
2009-05-06,15.93,16.5299,15.24,15.79,21100,7.965,8.26495,7.62,7.895,42200,0.0,1.0
2009-05-07,15.58,16.8223,15.32,15.89,20600,7.79,8.41115,7.66,7.945,41200,0.0,1.0
2009-05-08,16.0,16.07,14.76,15.2,14200,8.0,8.035,7.38,7.6,28400,0.0,1.0
2009-05-11,15.25,16.2499,15.25,15.56,9400,7.625,8.12495,7.625,7.78,18800,0.0,1.0
2009-05-12,15.89,16.86,14.92,15.29,29900,7.945,8.43,7.46,7.645,59800,0.0,1.0
2009-05-13,15.48,16.19,15.2001,15.66,25200,7.74,8.095,7.60005,7.83,50400,0.0,1.0
2009-05-14,15.53,15.87,15.33,15.6,20100,7.765,7.935,7.665,7.8,40200,0.0,1.0
2009-05-15,15.02,15.61,14.55,15.53,18800,7.51,7.805,7.275,7.765,37600,0.0,1.0
2009-05-18,16.18,16.18,15.27,15.27,14100,8.09,8.09,7.635,7.635,28200,0.0,1.0
2009-05-19,15.75,16.35,15.72,16.35,11600,7.875,8.175,7.86,8.175,23200,0.0,1.0
2009-05-20,15.65,16.24,15.55,15.83,15900,7.825,8.12,7.775,7.915,31800,0.0,1.0
2009-05-21,15.21,16.23,14.3,15.48,26800,7.605,8.115,7.15,7.74,53600,0.0,1.0
2009-05-22,14.87,15.5,14.75,14.94,8600,7.435,7.75,7.375,7.47,17200,0.0,1.0
2009-05-26,15.4,15.4,14.92,15.05,8300,7.7,7.7,7.46,7.525,16600,0.0,1.0
2009-05-27,14.15,16.39,14.0,15.37,37800,7.075,8.195,7.0,7.685,75600,0.0,1.0
2009-05-28,13.01,14.83,12.78,14.25,65400,6.505,7.415,6.39,7.125,130800,0.0,1.0
2009-05-29,15.5,15.95,12.76,13.01,71600,7.75,7.975,6.38,6.505,143200,0.0,1.0
2009-06-01,17.53,17.75,14.85,16.06,75400,8.765,8.875,7.425,8.03,150800,0.0,1.0
2009-06-02,17.68,17.99,16.2801,17.49,32600,8.84,8.995,8.14005,8.745,65200,0.0,1.0
2009-06-03,19.8,19.99,17.58,17.58,83900,9.9,9.995,8.79,8.79,167800,0.0,1.0
2009-06-04,23.43,24.25,19.96,19.96,68800,11.715,12.125,9.98,9.98,137600,0.0,1.0
2009-06-05,24.25,25.5699,24.02,24.32,47200,12.125,12.78495,12.01,12.16,94400,0.0,1.0
2009-06-08,22.65,24.25,22.65,24.25,36300,11.325,12.125,11.325,12.125,72600,0.0,1.0
2009-06-09,22.9,23.25,22.02,22.86,31000,11.45,11.625,11.01,11.43,62000,0.0,1.0
2009-06-10,21.09,23.49,20.6117,22.99,53900,10.545,11.745,10.30585,11.495,107800,0.0,1.0
2009-06-11,23.02,23.38,20.91,21.9,45300,11.51,11.69,10.455,10.95,90600,0.0,1.0
2009-06-12,23.29,23.72,21.965,22.33,39400,11.645,11.86,10.9825,11.165,78800,0.0,1.0
2009-06-15,22.9,23.51,22.31,23.0,27600,11.45,11.755,11.155,11.5,55200,0.0,1.0
2009-06-16,23.68,24.48,23.05,23.05,41200,11.84,12.24,11.525,11.525,82400,0.0,1.0
2009-06-17,22.57,24.17,22.25,23.81,47800,11.285,12.085,11.125,11.905,95600,0.0,1.0
2009-06-18,21.16,22.42,21.13,22.1,20300,10.58,11.21,10.565,11.05,40600,0.0,1.0
2009-06-19,22.05,22.7132,21.29,21.53,70000,11.025,11.3566,10.645,10.765,140000,0.0,1.0
2009-06-22,19.94,22.29,19.5,22.05,48900,9.97,11.145,9.75,11.025,97800,0.0,1.0
2009-06-23,21.47,22.37,19.7,20.16,33700,10.735,11.185,9.85,10.08,67400,0.0,1.0
2009-06-24,22.03,23.27,20.29,21.25,46300,11.015,11.635,10.145,10.625,92600,0.0,1.0
2009-06-25,23.98,23.98,21.92,21.92,31000,11.99,11.99,10.96,10.96,62000,0.0,1.0
2009-06-26,24.5,24.5,22.68,23.85,242200,12.25,12.25,11.34,11.925,484400,0.0,1.0
2009-06-29,24.17,24.6,24.02,24.04,32400,12.085,12.3,12.01,12.02,64800,0.0,1.0
2009-06-30,25.66,26.24,23.81,24.12,84900,12.83,13.12,11.905,12.06,169800,0.0,1.0
2009-07-01,26.23,26.8899,25.74,25.8,26600,13.115,13.44495,12.87,12.9,53200,0.0,1.0
2009-07-02,25.66,25.83,24.96,25.83,34000,12.83,12.915,12.48,12.915,68000,0.0,1.0
2009-07-06,23.78,25.62,23.54,25.62,35800,11.89,12.81,11.77,12.81,71600,0.0,1.0
2009-07-07,23.54,24.25,22.9701,23.86,39500,11.77,12.125,11.48505,11.93,79000,0.0,1.0
2009-07-08,23.42,24.2,22.92,23.84,19700,11.71,12.1,11.46,11.92,39400,0.0,1.0
2009-07-09,22.84,24.1999,22.55,23.91,26100,11.42,12.09995,11.275,11.955,52200,0.0,1.0
2009-07-10,23.09,23.09,22.0,22.76,9700,11.545,11.545,11.0,11.38,19400,0.0,1.0
2009-07-13,24.72,24.72,22.88,23.27,28700,12.36,12.36,11.44,11.635,57400,0.0,1.0
2009-07-14,23.87,24.78,23.75,24.5,36200,11.935,12.39,11.875,12.25,72400,0.0,1.0
2009-07-15,24.24,24.72,24.015,24.23,60800,12.12,12.36,12.0075,12.115,121600,0.0,1.0
2009-07-16,25.3,25.48,24.17,24.17,31300,12.65,12.74,12.085,12.085,62600,0.0,1.0
2009-07-17,25.08,25.5,24.9101,25.3,14600,12.54,12.75,12.45505,12.65,29200,0.0,1.0
2009-07-20,25.21,25.605,24.43,25.15,23300,12.605,12.8025,12.215,12.575,46600,0.0,1.0
2009-07-21,24.33,25.1584,24.25,25.1584,16500,12.165,12.5792,12.125,12.5792,33000,0.0,1.0
2009-07-22,24.6,25.72,24.01,24.25,15000,12.3,12.86,12.005,12.125,30000,0.0,1.0
2009-07-23,25.21,25.36,24.17,24.33,21500,12.605,12.68,12.085,12.165,43000,0.0,1.0
2009-07-24,25.04,25.99,24.55,25.18,32800,12.52,12.995,12.275,12.59,65600,0.0,1.0
2009-07-27,24.5,25.375,24.23,25.0,17400,12.25,12.6875,12.115,12.5,34800,0.0,1.0
2009-07-28,24.08,24.46,23.26,24.39,14000,12.04,12.23,11.63,12.195,28000,0.0,1.0
2009-07-29,24.19,24.5,23.93,23.93,10000,12.095,12.25,11.965,11.965,20000,0.0,1.0
2009-07-30,24.1,25.23,23.8601,24.79,14500,12.05,12.615,11.93005,12.395,29000,0.0,1.0
2009-07-31,23.88,24.18,23.62,24.15,11000,11.94,12.09,11.81,12.075,22000,0.0,1.0
2009-08-03,23.66,24.61,23.51,24.1,17200,11.83,12.305,11.755,12.05,34400,0.0,1.0
2009-08-04,25.28,25.75,23.3301,23.41,40100,12.64,12.875,11.66505,11.705,80200,0.0,1.0
2009-08-05,24.8,25.25,24.5,24.96,20800,12.4,12.625,12.25,12.48,41600,0.0,1.0
2009-08-06,23.97,25.0,23.7,24.6,12300,11.985,12.5,11.85,12.3,24600,0.0,1.0
2009-08-07,23.64,25.1,22.59,23.62,52100,11.82,12.55,11.295,11.81,104200,0.0,1.0
2009-08-10,23.85,24.35,23.27,23.27,21300,11.925,12.175,11.635,11.635,42600,0.0,1.0
2009-08-11,23.39,24.02,23.24,23.65,12200,11.695,12.01,11.62,11.825,24400,0.0,1.0
2009-08-12,23.04,23.98,22.8001,23.49,18800,11.52,11.99,11.40005,11.745,37600,0.0,1.0
2009-08-13,22.27,23.49,22.2,23.11,24400,11.135,11.745,11.1,11.555,48800,0.0,1.0
2009-08-14,21.03,22.21,20.74,22.2,23600,10.515,11.105,10.37,11.1,47200,0.0,1.0
2009-08-17,20.6,20.82,20.2,20.58,13700,10.3,10.41,10.1,10.29,27400,0.0,1.0
2009-08-18,20.62,22.05,20.48,20.62,47100,10.31,11.025,10.24,10.31,94200,0.0,1.0
2009-08-19,20.25,20.96,20.2,20.4,36800,10.125,10.48,10.1,10.2,73600,0.0,1.0
2009-08-20,20.34,20.79,20.0,20.26,29500,10.17,10.395,10.0,10.13,59000,0.0,1.0
2009-08-21,20.87,21.05,20.0,20.3,31900,10.435,10.525,10.0,10.15,63800,0.0,1.0
2009-08-24,20.74,21.2499,20.33,21.0,18800,10.37,10.62495,10.165,10.5,37600,0.0,1.0
2009-08-25,21.37,21.52,20.78,20.84,18300,10.685,10.76,10.39,10.42,36600,0.0,1.0
2009-08-26,21.65,22.08,21.19,21.28,19600,10.825,11.04,10.595,10.64,39200,0.0,1.0
2009-08-27,21.08,21.42,20.57,21.42,9900,10.54,10.71,10.285,10.71,19800,0.0,1.0
2009-08-28,21.03,22.163,21.03,21.78,13000,10.515,11.0815,10.515,10.89,26000,0.0,1.0
2009-08-31,20.11,21.35,20.0,20.88,27100,10.055,10.675,10.0,10.44,54200,0.0,1.0
2009-09-01,19.17,20.83,19.17,20.03,15500,9.585,10.415,9.585,10.015,31000,0.0,1.0
2009-09-02,19.27,19.77,19.15,19.17,20900,9.635,9.885,9.575,9.585,41800,0.0,1.0
2009-09-03,19.19,19.75,19.16,19.46,17500,9.595,9.875,9.58,9.73,35000,0.0,1.0
2009-09-04,20.32,20.62,19.05,19.23,44500,10.16,10.31,9.525,9.615,89000,0.0,1.0
2009-09-08,22.0,22.132,20.4,20.4,97400,11.0,11.066,10.2,10.2,194800,0.0,1.0
2009-09-09,22.0,22.01,21.5601,21.9,33400,11.0,11.005,10.78005,10.95,66800,0.0,1.0
2009-09-10,22.08,22.2099,21.35,21.87,53900,11.04,11.10495,10.675,10.935,107800,0.0,1.0
2009-09-11,22.21,22.23,21.9654,22.1,26000,11.105,11.115,10.9827,11.05,52000,0.0,1.0
2009-09-14,24.39,24.79,21.99,21.99,67900,12.195,12.395,10.995,10.995,135800,0.0,1.0
2009-09-15,25.02,25.13,23.78,24.46,27900,12.51,12.565,11.89,12.23,55800,0.0,1.0
2009-09-16,26.2,26.85,25.5,25.88,68900,13.1,13.425,12.75,12.94,137800,0.0,1.0
2009-09-17,26.88,27.13,25.92,26.08,34600,13.44,13.565,12.96,13.04,69200,0.0,1.0
2009-09-18,27.62,27.86,26.24,27.09,44400,13.81,13.93,13.12,13.545,88800,0.0,1.0
2009-09-21,28.02,28.45,26.61,27.25,40200,14.01,14.225,13.305,13.625,80400,0.0,1.0
2009-09-22,28.23,28.6197,27.98,28.38,20800,14.115,14.30985,13.99,14.19,41600,0.0,1.0
2009-09-23,27.66,28.5825,27.19,28.23,50500,13.83,14.29125,13.595,14.115,101000,0.0,1.0
2009-09-24,26.83,27.85,26.75,27.7,10300,13.415,13.925,13.375,13.85,20600,0.0,1.0
2009-09-25,26.47,26.78,26.271,26.67,5900,13.235,13.39,13.1355,13.335,11800,0.0,1.0
2009-09-28,27.38,27.63,26.4,26.54,19300,13.69,13.815,13.2,13.27,38600,0.0,1.0
2009-09-29,26.54,27.78,26.11,27.51,13000,13.27,13.89,13.055,13.755,26000,0.0,1.0
2009-09-30,25.83,27.01,25.1,26.64,19400,12.915,13.505,12.55,13.32,38800,0.0,1.0
2009-10-01,24.86,25.98,24.48,25.8,38700,12.43,12.99,12.24,12.9,77400,0.0,1.0
2009-10-02,24.01,25.41,23.7,24.52,20800,12.005,12.705,11.85,12.26,41600,0.0,1.0
2009-10-05,23.8,24.21,23.02,24.21,19000,11.9,12.105,11.51,12.105,38000,0.0,1.0
2009-10-06,25.51,25.95,23.52,24.09,47100,12.755,12.975,11.76,12.045,94200,0.0,1.0
2009-10-07,24.94,25.764,24.7915,25.27,20300,12.47,12.882,12.39575,12.635,40600,0.0,1.0
2009-10-08,25.0,25.87,24.59,25.07,33100,12.5,12.935,12.295,12.535,66200,0.0,1.0
2009-10-09,25.1,25.755,24.42,25.0,15500,12.55,12.8775,12.21,12.5,31000,0.0,1.0
2009-10-12,25.2,25.7,25.02,25.1,16800,12.6,12.85,12.51,12.55,33600,0.0,1.0
2009-10-13,25.01,25.5975,24.7645,25.5,27900,12.505,12.79875,12.38225,12.75,55800,0.0,1.0
2009-10-14,25.93,25.93,24.75,25.33,10200,12.965,12.965,12.375,12.665,20400,0.0,1.0
2009-10-15,26.47,26.8799,25.64,25.64,44000,13.235,13.43995,12.82,12.82,88000,0.0,1.0
2009-10-16,26.74,27.07,26.01,26.32,12400,13.37,13.535,13.005,13.16,24800,0.0,1.0
2009-10-19,27.6,28.2,27.13,27.13,18600,13.8,14.1,13.565,13.565,37200,0.0,1.0
2009-10-20,26.64,27.83,26.4602,27.6,17700,13.32,13.915,13.2301,13.8,35400,0.0,1.0
2009-10-21,26.96,27.38,26.58,26.58,17900,13.48,13.69,13.29,13.29,35800,0.0,1.0
2009-10-22,27.79,27.9,26.68,27.0,17000,13.895,13.95,13.34,13.5,34000,0.0,1.0
2009-10-23,27.79,28.31,27.69,27.98,15800,13.895,14.155,13.845,13.99,31600,0.0,1.0
2009-10-26,27.94,28.94,27.645,27.9,27200,13.97,14.47,13.8225,13.95,54400,0.0,1.0
2009-10-27,27.82,28.45,26.8415,28.13,13600,13.91,14.225,13.42075,14.065,27200,0.0,1.0
2009-10-28,26.51,27.63,26.5,27.12,21300,13.255,13.815,13.25,13.56,42600,0.0,1.0
2009-10-29,26.46,26.76,26.07,26.57,13000,13.23,13.38,13.035,13.285,26000,0.0,1.0
2009-10-30,26.25,26.94,26.25,26.31,23500,13.125,13.47,13.125,13.155,47000,0.0,1.0
2009-11-02,26.51,26.58,25.53,26.25,19500,13.255,13.29,12.765,13.125,39000,0.0,1.0
2009-11-03,27.64,27.74,26.23,27.0,27700,13.82,13.87,13.115,13.5,55400,0.0,1.0
2009-11-04,27.9,28.4699,27.27,27.71,30900,13.95,14.23495,13.635,13.855,61800,0.0,1.0
2009-11-05,29.62,29.79,27.84,28.09,29400,14.81,14.895,13.92,14.045,58800,0.0,1.0
2009-11-06,30.29,30.53,29.0,29.35,30300,15.145,15.265,14.5,14.675,60600,0.0,1.0
2009-11-09,32.3,32.39,30.13,30.6,36400,16.15,16.195,15.065,15.3,72800,0.0,1.0
2009-11-10,32.59,33.95,32.0,32.22,22600,16.295,16.975,16.0,16.11,45200,0.0,1.0
2009-11-11,32.23,33.0,31.36,32.82,18400,16.115,16.5,15.68,16.41,36800,0.0,1.0
2009-11-12,32.61,32.75,32.0,32.26,30400,16.305,16.375,16.0,16.13,60800,0.0,1.0
2009-11-13,32.6,32.75,31.3,32.44,15800,16.3,16.375,15.65,16.22,31600,0.0,1.0
2009-11-16,32.75,33.0,32.19,32.72,22000,16.375,16.5,16.095,16.36,44000,0.0,1.0
2009-11-17,34.04,34.2,32.62,32.98,51500,17.02,17.1,16.31,16.49,103000,0.0,1.0
2009-11-18,32.37,34.67,32.335,34.04,21000,16.185,17.335,16.1675,17.02,42000,0.0,1.0
2009-11-19,30.88,32.12,30.27,32.12,46200,15.44,16.06,15.135,16.06,92400,0.0,1.0
2009-11-20,30.86,31.68,29.54,30.57,17900,15.43,15.84,14.77,15.285,35800,0.0,1.0
2009-11-23,33.22,33.25,30.5101,31.4,14500,16.61,16.625,15.25505,15.7,29000,0.0,1.0
2009-11-24,33.02,33.89,32.245,33.15,8000,16.51,16.945,16.1225,16.575,16000,0.0,1.0
2009-11-25,31.3,33.35,31.12,33.35,5700,15.65,16.675,15.56,16.675,11400,0.0,1.0
2009-11-27,30.73,32.25,30.14,30.63,8500,15.365,16.125,15.07,15.315,17000,0.0,1.0
2009-11-30,32.55,32.55,29.63,30.53,36300,16.275,16.275,14.815,15.265,72600,0.0,1.0
2009-12-01,32.36,32.73,31.51,32.73,13000,16.18,16.365,15.755,16.365,26000,0.0,1.0
2009-12-02,31.84,32.4299,31.6,32.31,9100,15.92,16.21495,15.8,16.155,18200,0.0,1.0
2009-12-03,31.4,31.98,31.25,31.51,13200,15.7,15.99,15.625,15.755,26400,0.0,1.0
2009-12-04,32.45,32.75,31.5901,32.1,17300,16.225,16.375,15.79505,16.05,34600,0.0,1.0
2009-12-07,33.0,33.39,32.195,32.54,29900,16.5,16.695,16.0975,16.27,59800,0.0,1.0
2009-12-08,32.91,33.33,32.0401,32.66,19600,16.455,16.665,16.02005,16.33,39200,0.0,1.0
2009-12-09,33.75,34.0,32.95,33.01,25900,16.875,17.0,16.475,16.505,51800,0.0,1.0
2009-12-10,33.52,34.0,32.645,34.0,9900,16.76,17.0,16.3225,17.0,19800,0.0,1.0
2009-12-11,32.03,33.7,30.6,33.7,130200,16.015,16.85,15.3,16.85,260400,0.0,1.0
2009-12-14,33.37,33.4399,32.27,32.27,19700,16.685,16.71995,16.135,16.135,39400,0.0,1.0
2009-12-15,33.04,33.84,32.89,33.11,30000,16.52,16.92,16.445,16.555,60000,0.0,1.0
2009-12-16,33.59,33.85,32.49,33.045,29100,16.795,16.925,16.245,16.5225,58200,0.0,1.0
2009-12-17,33.66,33.955,33.19,33.23,12500,16.83,16.9775,16.595,16.615,25000,0.0,1.0
2009-12-18,35.5,35.67,33.9,34.0,47700,17.75,17.835,16.95,17.0,95400,0.0,1.0
2009-12-21,38.35,40.49,35.66,35.66,47600,19.175,20.245,17.83,17.83,95200,0.0,1.0
2009-12-22,39.02,39.38,36.93,38.61,17500,19.51,19.69,18.465,19.305,35000,0.0,1.0
2009-12-23,39.88,40.27,39.0,39.15,15900,19.94,20.135,19.5,19.575,31800,0.0,1.0
2009-12-24,41.32,41.3999,40.17,40.17,12600,20.66,20.69995,20.085,20.085,25200,0.0,1.0
2009-12-28,42.65,42.66,41.52,41.52,22600,21.325,21.33,20.76,20.76,45200,0.0,1.0
2009-12-29,42.4,42.72,41.25,42.67,13300,21.2,21.36,20.625,21.335,26600,0.0,1.0
2009-12-30,42.88,42.88,41.3,42.33,20800,21.44,21.44,20.65,21.165,41600,0.0,1.0
2009-12-31,42.89,43.7,42.72,42.73,22700,21.445,21.85,21.36,21.365,45400,0.0,1.0
2010-01-04,43.0,43.24,42.73,43.01,18400,21.5,21.62,21.365,21.505,36800,0.0,1.0
2010-01-05,41.94,43.03,41.94,43.03,24200,20.97,21.515,20.97,21.515,48400,0.0,1.0
2010-01-06,41.7,42.8,40.8,41.86,42000,20.85,21.4,20.4,20.93,84000,0.0,1.0
2010-01-07,42.26,42.42,41.55,41.55,6600,21.13,21.21,20.775,20.775,13200,0.0,1.0
2010-01-08,41.92,42.51,41.18,42.19,17700,20.96,21.255,20.59,21.095,35400,0.0,1.0
2010-01-11,41.33,42.0,41.07,42.0,13700,20.665,21.0,20.535,21.0,27400,0.0,1.0
2010-01-12,40.65,41.5299,40.37,40.87,11800,20.325,20.76495,20.185,20.435,23600,0.0,1.0
2010-01-13,41.0,41.445,40.1101,40.7,15200,20.5,20.7225,20.05505,20.35,30400,0.0,1.0
2010-01-14,41.0,41.2,40.3,40.68,8300,20.5,20.6,20.15,20.34,16600,0.0,1.0
2010-01-15,40.3,41.57,40.0,41.2,25200,20.15,20.785,20.0,20.6,50400,0.0,1.0
2010-01-19,41.14,41.62,40.1,40.1,12200,20.57,20.81,20.05,20.05,24400,0.0,1.0
2010-01-20,40.85,41.09,39.68,40.58,23300,20.425,20.545,19.84,20.29,46600,0.0,1.0
2010-01-21,40.0,40.99,39.81,40.99,7600,20.0,20.495,19.905,20.495,15200,0.0,1.0
2010-01-22,38.86,41.2,37.89,39.77,31400,19.43,20.6,18.945,19.885,62800,0.0,1.0
2010-01-25,39.26,39.62,37.69,38.74,30300,19.63,19.81,18.845,19.37,60600,0.0,1.0
2010-01-26,38.75,39.8,37.82,39.01,11600,19.375,19.9,18.91,19.505,23200,0.0,1.0
2010-01-27,39.12,39.83,38.17,38.35,20100,19.56,19.915,19.085,19.175,40200,0.0,1.0
2010-01-28,38.25,40.58,38.011,39.01,21000,19.125,20.29,19.0055,19.505,42000,0.0,1.0
2010-01-29,37.47,39.16,36.21,38.51,62700,18.735,19.58,18.105,19.255,125400,0.0,1.0
2010-02-01,38.74,38.88,36.01,37.77,20000,19.37,19.44,18.005,18.885,40000,0.0,1.0
2010-02-02,38.15,39.8,37.46,39.49,23100,19.075,19.9,18.73,19.745,46200,0.0,1.0
2010-02-03,38.33,39.57,37.9801,38.17,9200,19.165,19.785,18.99005,19.085,18400,0.0,1.0
2010-02-04,36.02,38.05,35.0,37.95,17900,18.01,19.025,17.5,18.975,35800,0.0,1.0
2010-02-05,37.96,38.45,33.85,36.2,18000,18.98,19.225,16.925,18.1,36000,0.0,1.0
2010-02-08,38.93,41.0,37.81,37.96,45000,19.465,20.5,18.905,18.98,90000,0.0,1.0
2010-02-09,40.79,41.1,38.17,39.54,18600,20.395,20.55,19.085,19.77,37200,0.0,1.0
2010-02-10,40.73,41.35,39.6,41.35,27400,20.365,20.675,19.8,20.675,54800,0.0,1.0
2010-02-11,42.2,42.31,39.92,40.41,18200,21.1,21.155,19.96,20.205,36400,0.0,1.0
2010-02-12,44.59,44.7,39.05,41.54,28200,22.295,22.35,19.525,20.77,56400,0.0,1.0
2010-02-16,44.85,45.41,44.0,44.77,17400,22.425,22.705,22.0,22.385,34800,0.0,1.0
2010-02-17,46.08,46.16,44.93,44.93,11300,23.04,23.08,22.465,22.465,22600,0.0,1.0
2010-02-18,46.0,46.19,44.97,46.19,12300,23.0,23.095,22.485,23.095,24600,0.0,1.0
2010-02-19,45.77,46.09,44.83,46.09,15900,22.885,23.045,22.415,23.045,31800,0.0,1.0
2010-02-22,46.93,46.93,45.79,45.79,7600,23.465,23.465,22.895,22.895,15200,0.0,1.0
2010-02-23,45.94,46.92,45.1,46.92,8200,22.97,23.46,22.55,23.46,16400,0.0,1.0
2010-02-24,45.12,45.96,44.8001,45.96,13300,22.56,22.98,22.40005,22.98,26600,0.0,1.0
2010-02-25,43.89,44.3,43.48,44.28,8000,21.945,22.15,21.74,22.14,16000,0.0,1.0
2010-02-26,43.06,44.0,42.8,44.0,18800,21.53,22.0,21.4,22.0,37600,0.0,1.0
2010-03-01,45.9,45.95,43.09,43.1,12500,22.95,22.975,21.545,21.55,25000,0.0,1.0
2010-03-02,47.81,48.58,45.27,46.1,13900,23.905,24.29,22.635,23.05,27800,0.0,1.0
2010-03-03,47.11,48.57,46.755,47.47,16100,23.555,24.285,23.3775,23.735,32200,0.0,1.0
2010-03-04,48.01,48.176,45.8,46.99,10000,24.005,24.088,22.9,23.495,20000,0.0,1.0
2010-03-05,49.4,49.4,48.33,48.43,13800,24.7,24.7,24.165,24.215,27600,0.0,1.0
2010-03-08,49.78,50.0,48.23,49.7,16500,24.89,25.0,24.115,24.85,33000,0.0,1.0
2010-03-09,49.72,50.47,49.32,49.78,14000,24.86,25.235,24.66,24.89,28000,0.0,1.0
2010-03-10,49.49,50.0,47.0201,49.48,35200,24.745,25.0,23.51005,24.74,70400,0.0,1.0
2010-03-11,49.71,49.79,48.86,49.37,4200,24.855,24.895,24.43,24.685,8400,0.0,1.0
2010-03-12,49.14,49.5,48.221,49.49,5100,24.57,24.75,24.1105,24.745,10200,0.0,1.0
2010-03-15,48.59,49.265,47.59,48.43,9400,24.295,24.6325,23.795,24.215,18800,0.0,1.0
2010-03-16,49.12,49.4,48.525,49.15,6600,24.56,24.7,24.2625,24.575,13200,0.0,1.0
2010-03-17,49.4,49.97,48.9515,49.02,12300,24.7,24.985,24.47575,24.51,24600,0.0,1.0
2010-03-18,48.85,49.68,48.74,49.61,5600,24.425,24.84,24.37,24.805,11200,0.0,1.0
2010-03-19,45.49,49.1,44.76,48.89,50600,22.745,24.55,22.38,24.445,101200,0.0,1.0
2010-03-22,45.2,45.51,43.94,44.97,15100,22.6,22.755,21.97,22.485,30200,0.0,1.0
2010-03-23,47.35,48.42,45.12,45.12,14000,23.675,24.21,22.56,22.56,28000,0.0,1.0
2010-03-24,46.95,48.74,46.56,47.23,25400,23.475,24.37,23.28,23.615,50800,0.0,1.0
2010-03-25,46.7,47.4,46.654,46.8,9500,23.35,23.7,23.327,23.4,19000,0.0,1.0
2010-03-26,45.77,47.18,45.46,46.75,8400,22.885,23.59,22.73,23.375,16800,0.0,1.0
2010-03-29,46.94,47.02,45.85,45.85,4800,23.47,23.51,22.925,22.925,9600,0.0,1.0
2010-03-30,47.74,48.49,47.05,47.05,9600,23.87,24.245,23.525,23.525,19200,0.0,1.0
2010-03-31,47.81,47.959,47.13,47.47,6700,23.905,23.9795,23.565,23.735,13400,0.0,1.0
2010-04-01,47.61,48.0,47.41,47.79,44100,23.805,24.0,23.705,23.895,88200,0.0,1.0
2010-04-05,45.26,48.32,44.3001,47.6,121800,22.63,24.16,22.15005,23.8,243600,0.0,1.0
2010-04-06,47.09,47.12,45.06,45.06,11100,23.545,23.56,22.53,22.53,22200,0.0,1.0
2010-04-07,47.16,47.96,46.26,47.1,14800,23.58,23.98,23.13,23.55,29600,0.0,1.0
2010-04-08,47.77,47.89,46.15,46.2,6300,23.885,23.945,23.075,23.1,12600,0.0,1.0
2010-04-09,47.98,48.16,47.235,47.97,6600,23.99,24.08,23.6175,23.985,13200,0.0,1.0
2010-04-12,48.32,48.95,47.81,48.03,9800,24.16,24.475,23.905,24.015,19600,0.0,1.0
2010-04-13,48.0,48.32,47.5,47.66,10200,24.0,24.16,23.75,23.83,20400,0.0,1.0
2010-04-14,48.85,48.92,47.02,48.21,21700,24.425,24.46,23.51,24.105,43400,0.0,1.0
2010-04-15,49.42,49.81,48.5,48.73,17300,24.71,24.905,24.25,24.365,34600,0.0,1.0
2010-04-16,48.24,50.0,47.96,49.1,13800,24.12,25.0,23.98,24.55,27600,0.0,1.0
2010-04-19,47.81,48.61,47.49,48.09,5800,23.905,24.305,23.745,24.045,11600,0.0,1.0
2010-04-20,50.0,50.0,48.43,48.75,17800,25.0,25.0,24.215,24.375,35600,0.0,1.0
2010-04-21,49.9,50.0,49.81,49.99,9400,24.95,25.0,24.905,24.995,18800,0.0,1.0
2010-04-22,50.48,50.49,49.39,49.39,11300,25.24,25.245,24.695,24.695,22600,0.0,1.0
2010-04-23,50.46,50.46,48.5,48.76,12300,25.23,25.23,24.25,24.38,24600,0.0,1.0
2010-04-26,51.56,52.0,50.13,50.13,8300,25.78,26.0,25.065,25.065,16600,0.0,1.0
2010-04-27,50.23,51.36,49.69,51.36,11500,25.115,25.68,24.845,25.68,23000,0.0,1.0
2010-04-28,51.72,52.0,50.6,50.6,7000,25.86,26.0,25.3,25.3,14000,0.0,1.0
2010-04-29,51.66,52.0,51.36,52.0,10700,25.83,26.0,25.68,26.0,21400,0.0,1.0
2010-04-30,49.7,52.25,49.205,52.25,13100,24.85,26.125,24.6025,26.125,26200,0.0,1.0
2010-05-03,50.08,51.4,49.2,49.24,50000,25.04,25.7,24.6,24.62,100000,0.0,1.0
2010-05-04,48.82,49.08,47.445,49.08,20100,24.41,24.54,23.7225,24.54,40200,0.0,1.0
2010-05-05,47.01,48.22,45.12,48.22,32300,23.505,24.11,22.56,24.11,64600,0.0,1.0
2010-05-06,46.02,49.0,44.11,44.11,24700,23.01,24.5,22.055,22.055,49400,0.0,1.0
2010-05-07,46.68,48.195,44.47,46.13,23600,23.34,24.0975,22.235,23.065,47200,0.0,1.0
2010-05-10,51.13,51.38,48.22,48.43,26500,25.565,25.69,24.11,24.215,53000,0.0,1.0
2010-05-11,51.97,52.0,49.3,50.64,13800,25.985,26.0,24.65,25.32,27600,0.0,1.0
2010-05-12,52.0,52.5,50.91,52.0,23200,26.0,26.25,25.455,26.0,46400,0.0,1.0
2010-05-13,51.43,52.05,50.975,51.68,20200,25.715,26.025,25.4875,25.84,40400,0.0,1.0
2010-05-14,50.42,51.2075,50.035,51.0,16100,25.21,25.60375,25.0175,25.5,32200,0.0,1.0
2010-05-17,51.0,51.3699,50.39,51.0,21200,25.5,25.68495,25.195,25.5,42400,0.0,1.0
2010-05-18,50.03,51.94,49.96,51.92,15900,25.015,25.97,24.98,25.96,31800,0.0,1.0
2010-05-19,48.59,49.85,48.54,49.69,10800,24.295,24.925,24.27,24.845,21600,0.0,1.0
2010-05-20,44.03,47.08,44.02,47.08,32900,22.015,23.54,22.01,23.54,65800,0.0,1.0
2010-05-21,44.52,45.61,42.625,43.37,32800,22.26,22.805,21.3125,21.685,65600,0.0,1.0
2010-05-24,44.79,45.4,44.4201,44.48,19000,22.395,22.7,22.21005,22.24,38000,0.0,1.0
2010-05-25,43.87,44.27,41.23,44.0,30300,21.935,22.135,20.615,22.0,60600,0.0,1.0
2010-05-26,45.05,45.56,44.21,44.21,19100,22.525,22.78,22.105,22.105,38200,0.0,1.0
2010-05-27,47.05,47.52,45.27,46.18,34600,23.525,23.76,22.635,23.09,69200,0.0,1.0
2010-05-28,45.63,46.97,45.32,45.99,22700,22.815,23.485,22.66,22.995,45400,0.0,1.0
2010-06-01,44.62,47.44,44.3501,45.17,23900,22.31,23.72,22.17505,22.585,47800,0.0,1.0
2010-06-02,47.98,48.0,45.05,45.05,19900,23.99,24.0,22.525,22.525,39800,0.0,1.0
2010-06-03,48.41,48.78,46.55,47.78,12600,24.205,24.39,23.275,23.89,25200,0.0,1.0
2010-06-04,45.58,48.17,45.29,47.19,21500,22.79,24.085,22.645,23.595,43000,0.0,1.0
2010-06-07,45.04,47.47,44.88,45.89,21300,22.52,23.735,22.44,22.945,42600,0.0,1.0
2010-06-08,45.19,46.365,44.43,45.17,47800,22.595,23.1825,22.215,22.585,95600,0.0,1.0
2010-06-09,45.12,47.0999,44.93,46.795,8500,22.56,23.54995,22.465,23.3975,17000,0.0,1.0
2010-06-10,47.41,47.69,45.26,45.85,22500,23.705,23.845,22.63,22.925,45000,0.0,1.0
2010-06-11,48.79,48.9,46.94,46.94,10400,24.395,24.45,23.47,23.47,20800,0.0,1.0
2010-06-14,49.7,51.1,48.93,49.23,23500,24.85,25.55,24.465,24.615,47000,0.0,1.0
2010-06-15,51.65,52.19,49.01,49.01,24100,25.825,26.095,24.505,24.505,48200,0.0,1.0
2010-06-16,51.76,51.9999,50.31,51.27,13100,25.88,25.99995,25.155,25.635,26200,0.0,1.0
2010-06-17,52.44,52.59,51.01,51.54,32900,26.22,26.295,25.505,25.77,65800,0.0,1.0
2010-06-18,53.37,53.65,52.03,52.83,24100,26.685,26.825,26.015,26.415,48200,0.0,1.0
2010-06-21,52.93,55.47,52.18,53.99,32000,26.465,27.735,26.09,26.995,64000,0.0,1.0
2010-06-22,52.52,53.87,52.52,53.33,8200,26.26,26.935,26.26,26.665,16400,0.0,1.0
2010-06-23,51.72,52.57,51.57,52.27,22700,25.86,26.285,25.785,26.135,45400,0.0,1.0
2010-06-24,50.17,51.83,49.83,49.83,12400,25.085,25.915,24.915,24.915,24800,0.0,1.0
2010-06-25,49.81,51.25,46.58,50.33,218300,24.905,25.625,23.29,25.165,436600,0.0,1.0
2010-06-28,49.62,49.95,49.5,49.92,8900,24.81,24.975,24.75,24.96,17800,0.0,1.0
2010-06-29,47.39,48.73,46.765,48.73,14400,23.695,24.365,23.3825,24.365,28800,0.0,1.0
2010-06-30,48.48,48.74,47.5,47.5,24900,24.24,24.37,23.75,23.75,49800,0.0,1.0
2010-07-01,50.42,50.53,47.5025,48.27,17900,25.21,25.265,23.75125,24.135,35800,0.0,1.0
2010-07-02,51.12,51.4,50.42,50.77,13500,25.56,25.7,25.21,25.385,27000,0.0,1.0
2010-07-06,48.7,52.25,48.6401,52.17,39600,24.35,26.125,24.32005,26.085,79200,0.0,1.0
2010-07-07,51.68,51.68,48.14,48.91,29100,25.84,25.84,24.07,24.455,58200,0.0,1.0
2010-07-08,52.84,53.039,51.05,52.0,18300,26.42,26.5195,25.525,26.0,36600,0.0,1.0
2010-07-09,53.15,53.15,51.651,52.56,10300,26.575,26.575,25.8255,26.28,20600,0.0,1.0
2010-07-12,52.1,54.075,51.96,53.11,9600,26.05,27.0375,25.98,26.555,19200,0.0,1.0
2010-07-13,53.23,53.415,52.03,52.04,15500,26.615,26.7075,26.015,26.02,31000,0.0,1.0
2010-07-14,53.03,53.61,52.73,52.855,8900,26.515,26.805,26.365,26.4275,17800,0.0,1.0
2010-07-15,51.71,53.25,51.1,53.25,14800,25.855,26.625,25.55,26.625,29600,0.0,1.0
2010-07-16,50.7,52.0,50.45,51.31,25400,25.35,26.0,25.225,25.655,50800,0.0,1.0
2010-07-19,50.09,51.18,49.83,51.18,7000,25.045,25.59,24.915,25.59,14000,0.0,1.0
2010-07-20,50.07,50.08,48.67,49.45,13900,25.035,25.04,24.335,24.725,27800,0.0,1.0
2010-07-21,47.25,50.78,47.08,50.28,11900,23.625,25.39,23.54,25.14,23800,0.0,1.0
2010-07-22,49.73,49.78,47.67,47.88,21300,24.865,24.89,23.835,23.94,42600,0.0,1.0
2010-07-23,51.6,51.88,48.84,49.6,17200,25.8,25.94,24.42,24.8,34400,0.0,1.0
2010-07-26,53.3,53.3,51.0,52.12,28800,26.65,26.65,25.5,26.06,57600,0.0,1.0
2010-07-27,53.5,53.66,52.52,53.6,19400,26.75,26.83,26.26,26.8,38800,0.0,1.0
2010-07-28,53.12,53.75,52.88,53.5901,22300,26.56,26.875,26.44,26.79505,44600,0.0,1.0
2010-07-29,53.29,53.75,52.2,53.39,17900,26.645,26.875,26.1,26.695,35800,0.0,1.0
2010-07-30,53.52,53.69,52.31,52.44,15800,26.76,26.845,26.155,26.22,31600,0.0,1.0
2010-08-02,54.19,54.24,52.58,54.0,23700,27.095,27.12,26.29,27.0,47400,0.0,1.0
2010-08-03,53.86,54.38,53.01,53.75,16000,26.93,27.19,26.505,26.875,32000,0.0,1.0
2010-08-04,54.0,54.37,53.01,54.06,17000,27.0,27.185,26.505,27.03,34000,0.0,1.0
2010-08-05,52.23,53.76,52.15,53.54,8400,26.115,26.88,26.075,26.77,16800,0.0,1.0
2010-08-06,52.93,53.24,51.1401,52.4,35700,26.465,26.62,25.57005,26.2,71400,0.0,1.0
2010-08-09,55.69,55.82,52.16,53.52,58400,27.845,27.91,26.08,26.76,116800,0.0,1.0
2010-08-10,54.73,55.95,53.75,54.76,23400,27.365,27.975,26.875,27.38,46800,0.0,1.0
2010-08-11,51.28,53.92,51.0901,53.85,36300,25.64,26.96,25.54505,26.925,72600,0.0,1.0
2010-08-12,49.98,51.63,49.66,50.42,12200,24.99,25.815,24.83,25.21,24400,0.0,1.0
2010-08-13,49.32,51.1,49.22,49.7,13600,24.66,25.55,24.61,24.85,27200,0.0,1.0
2010-08-16,49.86,50.18,48.55,48.88,25300,24.93,25.09,24.275,24.44,50600,0.0,1.0
2010-08-17,51.91,52.27,50.38,50.66,17600,25.955,26.135,25.19,25.33,35200,0.0,1.0
2010-08-18,51.77,52.49,50.8499,51.99,29500,25.885,26.245,25.42495,25.995,59000,0.0,1.0
2010-08-19,49.41,51.53,49.22,51.38,14500,24.705,25.765,24.61,25.69,29000,0.0,1.0
2010-08-20,49.22,49.82,48.85,48.96,17700,24.61,24.91,24.425,24.48,35400,0.0,1.0
2010-08-23,48.21,50.0,48.05,49.53,9200,24.105,25.0,24.025,24.765,18400,0.0,1.0
2010-08-24,46.72,47.65,45.9,47.02,32700,23.36,23.825,22.95,23.51,65400,0.0,1.0
2010-08-25,47.33,47.44,45.17,45.17,16800,23.665,23.72,22.585,22.585,33600,0.0,1.0
2010-08-26,47.56,48.9,47.41,47.41,21500,23.78,24.45,23.705,23.705,43000,0.0,1.0
2010-08-27,49.99,50.0,47.28,48.32,21600,24.995,25.0,23.64,24.16,43200,0.0,1.0
2010-08-30,48.06,49.85,48.02,49.76,23600,24.03,24.925,24.01,24.88,47200,0.0,1.0
2010-08-31,49.25,49.87,47.455,47.95,60100,24.625,24.935,23.7275,23.975,120200,0.0,1.0
2010-09-01,50.0,50.18,48.69,49.74,32400,25.0,25.09,24.345,24.87,64800,0.0,1.0
2010-09-02,49.99,50.0,48.6,50.0,18200,24.995,25.0,24.3,25.0,36400,0.0,1.0
2010-09-03,50.0,50.66,49.96,50.0,20400,25.0,25.33,24.98,25.0,40800,0.0,1.0
2010-09-07,48.36,50.0,48.23,50.0,56800,24.18,25.0,24.115,25.0,113600,0.0,1.0
2010-09-08,49.61,49.99,48.75,48.75,35500,24.805,24.995,24.375,24.375,71000,0.0,1.0
2010-09-09,48.81,50.0,48.35,50.0,36900,24.405,25.0,24.175,25.0,73800,0.0,1.0
2010-09-10,47.5,49.38,47.41,49.38,24800,23.75,24.69,23.705,24.69,49600,0.0,1.0
2010-09-13,49.79,50.0,47.96,47.96,41300,24.895,25.0,23.98,23.98,82600,0.0,1.0
2010-09-14,49.6,49.95,48.74,49.41,15300,24.8,24.975,24.37,24.705,30600,0.0,1.0
2010-09-15,49.98,50.05,49.09,49.11,25600,24.99,25.025,24.545,24.555,51200,0.0,1.0
2010-09-16,49.95,50.5,49.61,49.61,22200,24.975,25.25,24.805,24.805,44400,0.0,1.0
2010-09-17,49.99,50.31,49.34,50.31,22400,24.995,25.155,24.67,25.155,44800,0.0,1.0
2010-09-20,50.93,50.98,49.33,49.82,25100,25.465,25.49,24.665,24.91,50200,0.0,1.0
2010-09-21,51.02,52.0,50.53,50.66,14800,25.51,26.0,25.265,25.33,29600,0.0,1.0
2010-09-22,51.17,51.71,50.94,50.94,16200,25.585,25.855,25.47,25.47,32400,0.0,1.0
2010-09-23,51.05,51.87,50.59,50.59,14900,25.525,25.935,25.295,25.295,29800,0.0,1.0
2010-09-24,54.02,54.47,51.95,51.95,16300,27.01,27.235,25.975,25.975,32600,0.0,1.0
2010-09-27,52.59,54.3,51.61,54.3,27200,26.295,27.15,25.805,27.15,54400,0.0,1.0
2010-09-28,53.8,53.86,51.255,52.47,35000,26.9,26.93,25.6275,26.235,70000,0.0,1.0
2010-09-29,55.9,55.99,53.35,53.57,18100,27.95,27.995,26.675,26.785,36200,0.0,1.0
2010-09-30,57.88,58.4,55.82,56.22,24300,28.94,29.2,27.91,28.11,48600,0.0,1.0
2010-10-01,59.49,59.49,58.0,58.41,37200,29.745,29.745,29.0,29.205,74400,0.0,1.0
2010-10-04,59.05,59.35,58.375,59.21,26800,29.525,29.675,29.1875,29.605,53600,0.0,1.0
2010-10-05,59.98,61.0,59.5,59.54,47300,29.99,30.5,29.75,29.77,94600,0.0,1.0
2010-10-06,60.06,60.88,59.26,59.66,22700,30.03,30.44,29.63,29.83,45400,0.0,1.0
2010-10-07,59.15,60.7,58.97,60.7,26700,29.575,30.35,29.485,30.35,53400,0.0,1.0
2010-10-08,60.33,60.61,59.301,59.49,14800,30.165,30.305,29.6505,29.745,29600,0.0,1.0
2010-10-11,61.18,61.9,60.28,60.43,27800,30.59,30.95,30.14,30.215,55600,0.0,1.0
2010-10-12,60.99,61.24,59.345,60.66,18500,30.495,30.62,29.6725,30.33,37000,0.0,1.0
2010-10-13,62.45,63.13,60.09,60.91,24700,31.225,31.565,30.045,30.455,49400,0.0,1.0
2010-10-14,63.7,63.99,62.44,62.6,22600,31.85,31.995,31.22,31.3,45200,0.0,1.0
2010-10-15,65.4,65.99,64.37,64.7,35800,32.7,32.995,32.185,32.35,71600,0.0,1.0
2010-10-18,66.29,67.3,65.22,65.76,54100,33.145,33.65,32.61,32.88,108200,0.0,1.0
2010-10-19,63.44,66.35,62.96,65.18,17500,31.72,33.175,31.48,32.59,35000,0.0,1.0
2010-10-20,64.57,65.85,63.45,63.52,14700,32.285,32.925,31.725,31.76,29400,0.0,1.0
2010-10-21,62.43,65.13,61.08,65.13,16900,31.215,32.565,30.54,32.565,33800,0.0,1.0
2010-10-22,61.86,62.89,60.76,61.16,21200,30.93,31.445,30.38,30.58,42400,0.0,1.0
2010-10-25,62.4,63.1,60.66,62.57,10700,31.2,31.55,30.33,31.285,21400,0.0,1.0
2010-10-26,62.53,62.7,61.4,62.29,12700,31.265,31.35,30.7,31.145,25400,0.0,1.0
2010-10-27,62.92,63.24,61.02,61.97,38400,31.46,31.62,30.51,30.985,76800,0.0,1.0
2010-10-28,62.81,63.64,62.13,63.64,6100,31.405,31.82,31.065,31.82,12200,0.0,1.0
2010-10-29,60.61,63.095,58.43,62.57,23500,30.305,31.5475,29.215,31.285,47000,0.0,1.0
2010-11-01,61.74,62.459,61.0,61.0,6400,30.87,31.2295,30.5,30.5,12800,0.0,1.0
2010-11-02,63.0,63.14,62.28,62.28,10200,31.5,31.57,31.14,31.14,20400,0.0,1.0
2010-11-03,63.71,63.71,62.56,63.35,7200,31.855,31.855,31.28,31.675,14400,0.0,1.0
2010-11-04,65.81,65.93,61.84,65.09,14900,32.905,32.965,30.92,32.545,29800,0.0,1.0
2010-11-05,65.45,66.3,64.0401,65.75,35100,32.725,33.15,32.02005,32.875,70200,0.0,1.0
2010-11-08,66.68,66.7,64.91,64.91,10900,33.34,33.35,32.455,32.455,21800,0.0,1.0
2010-11-09,65.43,66.95,65.01,66.335,6600,32.715,33.475,32.505,33.1675,13200,0.0,1.0
2010-11-10,67.55,67.78,63.06,65.36,53600,33.775,33.89,31.53,32.68,107200,0.0,1.0
2010-11-11,66.85,68.55,66.22,66.5,8700,33.425,34.275,33.11,33.25,17400,0.0,1.0
2010-11-12,62.78,66.77,61.87,66.0,37000,31.39,33.385,30.935,33.0,74000,0.0,1.0
2010-11-15,63.33,63.896,63.06,63.52,8500,31.665,31.948,31.53,31.76,17000,0.0,1.0
2010-11-16,63.02,64.03,61.23,62.06,20100,31.51,32.015,30.615,31.03,40200,0.0,1.0
2010-11-17,63.5,64.75,62.28,62.28,6800,31.75,32.375,31.14,31.14,13600,0.0,1.0
2010-11-18,65.39,65.55,62.7501,64.24,19800,32.695,32.775,31.37505,32.12,39600,0.0,1.0
2010-11-19,66.36,66.99,63.59,65.41,16100,33.18,33.495,31.795,32.705,32200,0.0,1.0
2010-11-22,67.98,68.2,65.83,66.32,13200,33.99,34.1,32.915,33.16,26400,0.0,1.0
2010-11-23,66.02,67.33,65.99,67.02,10000,33.01,33.665,32.995,33.51,20000,0.0,1.0
2010-11-24,70.71,71.17,65.5,65.5,33100,35.355,35.585,32.75,32.75,66200,0.0,1.0
2010-11-26,70.81,71.77,69.5,70.25,8600,35.405,35.885,34.75,35.125,17200,0.0,1.0
2010-11-29,75.86,77.44,70.28,70.28,106300,37.93,38.72,35.14,35.14,212600,0.0,1.0
2010-11-30,75.86,76.5,74.25,74.89,240700,37.93,38.25,37.125,37.445,481400,0.0,1.0
2010-12-01,77.96,78.184,75.7,76.81,45000,38.98,39.092,37.85,38.405,90000,0.0,1.0
2010-12-02,84.57,84.7799,75.71,75.71,49900,42.285,42.38995,37.855,37.855,99800,0.0,1.0
2010-12-03,84.0,85.33,82.34,84.0,41500,42.0,42.665,41.17,42.0,83000,0.0,1.0
2010-12-06,83.59,83.72,81.95,83.39,32400,41.795,41.86,40.975,41.695,64800,0.0,1.0
2010-12-07,86.28,87.2299,83.0,83.7,22700,43.14,43.61495,41.5,41.85,45400,0.0,1.0
2010-12-08,86.15,88.98,85.688,86.76,25500,43.075,44.49,42.844,43.38,51000,0.0,1.0
2010-12-09,85.37,86.74,85.19,86.57,13800,42.685,43.37,42.595,43.285,27600,0.0,1.0
2010-12-10,90.62,93.74,86.75,86.86,59700,45.31,46.87,43.375,43.43,119400,0.0,1.0
2010-12-13,91.63,93.32,90.001,91.75,55700,45.815,46.66,45.0005,45.875,111400,0.0,1.0
2010-12-14,94.16,96.62,91.68,92.2,66900,47.08,48.31,45.84,46.1,133800,0.0,1.0
2010-12-15,93.69,95.66,93.62,94.4,47600,46.845,47.83,46.81,47.2,95200,0.0,1.0
2010-12-16,94.8,95.6899,93.0,93.73,16700,47.4,47.84495,46.5,46.865,33400,0.0,1.0
2010-12-17,93.51,95.305,93.28,94.8,52900,46.755,47.6525,46.64,47.4,105800,0.0,1.0
2010-12-20,93.5,94.228,92.5301,93.51,31300,46.75,47.114,46.26505,46.755,62600,0.0,1.0
2010-12-21,96.85,97.52,93.0,93.5,68800,48.425,48.76,46.5,46.75,137600,0.0,1.0
2010-12-22,96.64,98.27,95.91,97.23,26700,48.32,49.135,47.955,48.615,53400,0.0,1.0
2010-12-23,95.6,96.86,94.235,96.28,29300,47.8,48.43,47.1175,48.14,58600,0.0,1.0
2010-12-27,95.92,96.1,92.88,95.15,31400,47.96,48.05,46.44,47.575,62800,0.0,1.0
2010-12-28,94.73,95.8,93.44,95.8,27300,47.365,47.9,46.72,47.9,54600,0.0,1.0
2010-12-29,95.15,96.0,93.45,95.01,25700,47.575,48.0,46.725,47.505,51400,0.0,1.0
2010-12-30,94.77,95.37,94.02,94.02,12400,47.385,47.685,47.01,47.01,24800,0.0,1.0
2010-12-31,99.11,100.3,93.0,94.76,143500,49.555,50.15,46.5,47.38,287000,0.0,1.0
2011-01-03,95.29,102.435,93.9,100.62,66600,47.645,51.2175,46.95,50.31,133200,0.0,1.0
2011-01-04,95.94,97.15,93.25,95.93,65100,47.97,48.575,46.625,47.965,130200,0.0,1.0
2011-01-05,96.94,97.51,94.5,95.47,42600,48.47,48.755,47.25,47.735,85200,0.0,1.0
2011-01-06,94.81,96.94,94.35,96.9,22000,47.405,48.47,47.175,48.45,44000,0.0,1.0
2011-01-07,92.09,95.25,90.5,94.72,29500,46.045,47.625,45.25,47.36,59000,0.0,1.0
2011-01-10,90.97,92.0,88.3001,90.89,28300,45.485,46.0,44.15005,45.445,56600,0.0,1.0
2011-01-11,92.89,93.19,90.21,90.76,13600,46.445,46.595,45.105,45.38,27200,0.0,1.0
2011-01-12,94.9,95.929,91.23,94.0,54800,47.45,47.9645,45.615,47.0,109600,0.0,1.0
2011-01-13,92.36,95.02,92.01,95.02,24400,46.18,47.51,46.005,47.51,48800,0.0,1.0
2011-01-14,91.13,94.31,91.0,92.06,70200,45.565,47.155,45.5,46.03,140400,0.0,1.0
2011-01-18,90.39,91.64,89.8,90.9,35500,45.195,45.82,44.9,45.45,71000,0.0,1.0
2011-01-19,88.38,90.33,88.16,89.68,40100,44.19,45.165,44.08,44.84,80200,0.0,1.0
2011-01-20,86.48,88.23,84.331,88.0,95300,43.24,44.115,42.1655,44.0,190600,0.0,1.0
2011-01-21,89.99,91.82,85.02,86.79,67900,44.995,45.91,42.51,43.395,135800,0.0,1.0
2011-01-24,94.71,95.55,88.5,89.83,78500,47.355,47.775,44.25,44.915,157000,0.0,1.0
2011-01-25,94.17,94.74,92.21,94.13,55900,47.085,47.37,46.105,47.065,111800,0.0,1.0
2011-01-26,96.25,97.89,94.65,95.34,48700,48.125,48.945,47.325,47.67,97400,0.0,1.0
2011-01-27,96.95,97.8,95.63,97.05,31100,48.475,48.9,47.815,48.525,62200,0.0,1.0
2011-01-28,92.5,97.435,91.45,97.0,23500,46.25,48.7175,45.725,48.5,47000,0.0,1.0
2011-01-31,95.83,96.79,92.02,93.14,27700,47.915,48.395,46.01,46.57,55400,0.0,1.0
2011-02-01,97.99,98.0,95.55,96.87,52900,48.995,49.0,47.775,48.435,105800,0.0,1.0
2011-02-02,97.63,98.37,97.17,97.78,10100,48.815,49.185,48.585,48.89,20200,0.0,1.0
2011-02-03,98.2,98.45,96.74,98.0,28400,49.1,49.225,48.37,49.0,56800,0.0,1.0
2011-02-04,97.81,102.82,95.9501,100.4,67700,48.905,51.41,47.97505,50.2,135400,0.0,1.0
2011-02-07,104.07,104.87,101.92,101.92,103800,52.035,52.435,50.96,50.96,207600,0.0,1.0
2011-02-08,104.5,104.99,103.15,104.99,56300,52.25,52.495,51.575,52.495,112600,0.0,1.0
2011-02-09,103.2,103.84,101.6,103.72,60800,51.6,51.92,50.8,51.86,121600,0.0,1.0
2011-02-10,104.0,104.2,102.05,102.69,33200,52.0,52.1,51.025,51.345,66400,0.0,1.0
2011-02-11,105.34,105.448,103.0,103.35,32000,52.67,52.724,51.5,51.675,64000,0.0,1.0
2011-02-14,107.0,107.15,105.5,106.08,19400,53.5,53.575,52.75,53.04,38800,0.0,1.0
2011-02-15,106.2,106.99,105.3,106.9,38000,53.1,53.495,52.65,53.45,76000,0.0,1.0
2011-02-16,107.91,108.74,105.32,106.45,41200,53.955,54.37,52.66,53.225,82400,0.0,1.0
2011-02-17,107.72,108.05,106.68,106.88,48600,53.86,54.025,53.34,53.44,97200,0.0,1.0
2011-02-18,108.87,108.88,107.0,107.78,46700,54.435,54.44,53.5,53.89,93400,0.0,1.0
2011-02-22,108.33,109.99,108.0,108.0,35700,54.165,54.995,54.0,54.0,71400,0.0,1.0
2011-02-23,107.15,109.0,106.78,108.87,63400,53.575,54.5,53.39,54.435,126800,0.0,1.0
2011-02-24,103.66,107.74,102.53,107.74,49900,51.83,53.87,51.265,53.87,99800,0.0,1.0
2011-02-25,104.98,105.66,103.11,103.68,47500,52.49,52.83,51.555,51.84,95000,0.0,1.0
2011-02-28,101.68,106.17,99.3,106.17,76300,50.84,53.085,49.65,53.085,152600,0.0,1.0
2011-03-01,96.7,101.81,94.7,101.73,146500,48.35,50.905,47.35,50.865,293000,0.0,1.0
2011-03-02,99.67,100.0,94.99,96.44,71900,49.835,50.0,47.495,48.22,143800,0.0,1.0
2011-03-03,101.19,101.58,98.54,100.1,63100,50.595,50.79,49.27,50.05,126200,0.0,1.0
2011-03-04,100.95,101.37,98.09,100.2,50000,50.475,50.685,49.045,50.1,100000,0.0,1.0
2011-03-07,99.0,101.99,96.14,101.99,60000,49.5,50.995,48.07,50.995,120000,0.0,1.0
2011-03-08,99.8,100.9,97.87,99.26,32100,49.9,50.45,48.935,49.63,64200,0.0,1.0
2011-03-09,99.18,100.0,98.84,99.96,23000,49.59,50.0,49.42,49.98,46000,0.0,1.0
2011-03-10,92.91,97.41,92.59,97.4,74000,46.455,48.705,46.295,48.7,148000,0.0,1.0
2011-03-11,94.84,95.0,88.75,92.17,65200,47.42,47.5,44.375,46.085,130400,0.0,1.0
2011-03-14,92.9,93.9,91.05,93.3,29700,46.45,46.95,45.525,46.65,59400,0.0,1.0
2011-03-15,90.93,91.46,88.15,88.39,43300,45.465,45.73,44.075,44.195,86600,0.0,1.0
2011-03-16,90.14,92.17,88.57,90.69,63400,45.07,46.085,44.285,45.345,126800,0.0,1.0
2011-03-17,91.86,92.37,90.0,92.35,21900,45.93,46.185,45.0,46.175,43800,0.0,1.0
2011-03-18,93.91,94.55,91.1,93.09,62400,46.955,47.275,45.55,46.545,124800,0.0,1.0
2011-03-21,95.61,96.52,95.51,95.8,16400,47.805,48.26,47.755,47.9,32800,0.0,1.0
2011-03-22,94.21,95.89,93.74,94.68,47700,47.105,47.945,46.87,47.34,95400,0.0,1.0
2011-03-23,97.45,98.0,92.44,93.7,67300,48.725,49.0,46.22,46.85,134600,0.0,1.0
2011-03-24,98.76,99.94,97.8201,98.18,28200,49.38,49.97,48.91005,49.09,56400,0.0,1.0
2011-03-25,97.07,99.98,96.541,99.41,43800,48.535,49.99,48.2705,49.705,87600,0.0,1.0
2011-03-28,96.03,98.94,95.96,97.16,40700,48.015,49.47,47.98,48.58,81400,0.0,1.0
2011-03-29,98.28,98.33,95.6,96.0,53500,49.14,49.165,47.8,48.0,107000,0.0,1.0
2011-03-30,99.48,99.94,98.55,99.07,17200,49.74,49.97,49.275,49.535,34400,0.0,1.0
2011-03-31,98.58,99.6101,97.19,99.27,16000,49.29,49.80505,48.595,49.635,32000,0.0,1.0
2011-04-01,99.48,99.97,98.7,99.86,36900,49.74,49.985,49.35,49.93,73800,0.0,1.0
2011-04-04,99.36,100.43,98.95,99.9,44100,49.68,50.215,49.475,49.95,88200,0.0,1.0
2011-04-05,99.35,100.625,98.59,98.91,38200,49.675,50.3125,49.295,49.455,76400,0.0,1.0
2011-04-06,95.88,99.94,95.8,99.85,35200,47.94,49.97,47.9,49.925,70400,0.0,1.0
2011-04-07,95.7,96.25,93.01,95.94,36900,47.85,48.125,46.505,47.97,73800,0.0,1.0
2011-04-08,95.37,97.24,93.94,96.44,42100,47.685,48.62,46.97,48.22,84200,0.0,1.0
2011-04-11,95.72,96.81,93.71,95.06,86400,47.86,48.405,46.855,47.53,172800,0.0,1.0
2011-04-12,92.11,96.1,91.25,94.82,85500,46.055,48.05,45.625,47.41,171000,0.0,1.0
2011-04-13,91.49,94.175,89.45,92.92,62100,45.745,47.0875,44.725,46.46,124200,0.0,1.0
2011-04-14,94.56,94.82,90.08,90.52,27200,47.28,47.41,45.04,45.26,54400,0.0,1.0
2011-04-15,95.11,95.77,93.3,94.35,62300,47.555,47.885,46.65,47.175,124600,0.0,1.0
2011-04-18,90.49,92.98,89.711,92.98,82900,45.245,46.49,44.8555,46.49,165800,0.0,1.0
2011-04-19,90.05,91.87,88.62,90.25,47600,45.025,45.935,44.31,45.125,95200,0.0,1.0
2011-04-20,96.46,96.56,91.03,91.73,89800,48.23,48.28,45.515,45.865,179600,0.0,1.0
2011-04-21,97.74,98.19,96.46,96.9,38000,48.87,49.095,48.23,48.45,76000,0.0,1.0
2011-04-25,95.95,97.95,94.45,97.75,31700,47.975,48.975,47.225,48.875,63400,0.0,1.0
2011-04-26,92.62,97.54,92.15,95.36,62700,46.31,48.77,46.075,47.68,125400,0.0,1.0
2011-04-27,94.11,94.47,90.58,92.67,59000,47.055,47.235,45.29,46.335,118000,0.0,1.0
2011-04-28,92.61,95.0,92.05,93.87,16000,46.305,47.5,46.025,46.935,32000,0.0,1.0
2011-04-29,93.28,94.52,92.4,93.02,42000,46.64,47.26,46.2,46.51,84000,0.0,1.0
2011-05-02,91.02,93.61,91.01,93.61,20000,45.51,46.805,45.505,46.805,40000,0.0,1.0
2011-05-03,86.61,91.62,86.24,91.0,70000,43.305,45.81,43.12,45.5,140000,0.0,1.0
2011-05-04,84.91,87.55,83.53,86.6,45700,42.455,43.775,41.765,43.3,91400,0.0,1.0
2011-05-05,87.05,89.98,82.5,82.51,113300,43.525,44.99,41.25,41.255,226600,0.0,1.0
2011-05-06,95.18,100.0,92.0,96.5,117000,47.59,50.0,46.0,48.25,234000,0.0,1.0
2011-05-09,93.58,96.53,92.7,95.7,91000,46.79,48.265,46.35,47.85,182000,0.0,1.0
2011-05-10,94.89,95.31,93.27,94.28,38500,47.445,47.655,46.635,47.14,77000,0.0,1.0
2011-05-11,88.01,94.42,86.87,94.18,70000,44.005,47.21,43.435,47.09,140000,0.0,1.0
2011-05-12,91.02,92.6,85.8,87.43,87000,45.51,46.3,42.9,43.715,174000,0.0,1.0
2011-05-13,87.65,91.29,86.41,90.69,50000,43.825,45.645,43.205,45.345,100000,0.0,1.0
2011-05-16,84.33,89.59,84.13,86.89,50500,42.165,44.795,42.065,43.445,101000,0.0,1.0
2011-05-17,84.53,85.09,82.01,83.68,69700,42.265,42.545,41.005,41.84,139400,0.0,1.0
2011-05-18,87.41,88.15,83.25,84.74,42400,43.705,44.075,41.625,42.37,84800,0.0,1.0
2011-05-19,88.49,89.0,86.03,87.97,23000,44.245,44.5,43.015,43.985,46000,0.0,1.0
2011-05-20,89.37,89.58,87.82,88.01,39900,44.685,44.79,43.91,44.005,79800,0.0,1.0
2011-05-23,85.81,88.18,85.41,87.22,28100,42.905,44.09,42.705,43.61,56200,0.0,1.0
2011-05-24,84.48,86.48,83.43,86.48,24100,42.24,43.24,41.715,43.24,48200,0.0,1.0
2011-05-25,87.11,87.88,82.79,84.12,30000,43.555,43.94,41.395,42.06,60000,0.0,1.0
2011-05-26,87.95,88.23,85.1,86.87,18100,43.975,44.115,42.55,43.435,36200,0.0,1.0
2011-05-27,87.07,88.75,86.15,88.45,12900,43.535,44.375,43.075,44.225,25800,0.0,1.0
2011-05-31,90.8,91.11,86.09,88.35,60200,45.4,45.555,43.045,44.175,120400,0.0,1.0
2011-06-01,89.34,94.1145,88.01,91.38,64000,44.67,47.05725,44.005,45.69,128000,0.0,1.0
2011-06-02,87.53,90.89,86.944,89.3,22300,43.765,45.445,43.472,44.65,44600,0.0,1.0
2011-06-03,88.64,89.22,85.01,85.8,32000,44.32,44.61,42.505,42.9,64000,0.0,1.0
2011-06-06,89.51,91.21,86.6801,89.56,65700,44.755,45.605,43.34005,44.78,131400,0.0,1.0
2011-06-07,92.0,92.14,89.49,90.42,42300,46.0,46.07,44.745,45.21,84600,0.0,1.0
2011-06-08,91.72,92.835,91.023,92.0,38500,45.86,46.4175,45.5115,46.0,77000,0.0,1.0
2011-06-09,91.11,92.43,90.26,91.9,31000,45.555,46.215,45.13,45.95,62000,0.0,1.0
2011-06-10,94.83,95.9,94.24,94.49,111100,47.415,47.95,47.12,47.245,222200,0.0,1.0
2011-06-13,95.94,96.25,94.006,95.44,120700,47.97,48.125,47.003,47.72,241400,0.0,1.0
2011-06-14,97.9,98.86,96.84,96.84,60400,48.95,49.43,48.42,48.42,120800,0.0,1.0
2011-06-15,94.82,97.25,93.511,96.31,643200,47.41,48.625,46.7555,48.155,1286400,0.0,1.0
2011-06-16,96.96,97.0,93.39,94.35,102700,48.48,48.5,46.695,47.175,205400,0.0,1.0
2011-06-17,93.1,98.95,93.0,97.55,193200,46.55,49.475,46.5,48.775,386400,0.0,1.0
2011-06-20,94.77,96.02,91.82,92.79,74600,47.385,48.01,45.91,46.395,149200,0.0,1.0
2011-06-21,95.58,96.37,93.42,95.03,79700,47.79,48.185,46.71,47.515,159400,0.0,1.0
2011-06-22,95.38,97.25,95.0,95.0,62600,47.69,48.625,47.5,47.5,125200,0.0,1.0
2011-06-23,96.51,96.8,92.75,93.97,53900,48.255,48.4,46.375,46.985,107800,0.0,1.0
2011-06-24,96.15,97.0,94.98,96.65,75100,48.075,48.5,47.49,48.325,150200,0.0,1.0
2011-06-27,96.36,96.93,94.98,96.09,58000,48.18,48.465,47.49,48.045,116000,0.0,1.0
2011-06-28,99.78,100.0,96.405,97.08,54400,49.89,50.0,48.2025,48.54,108800,0.0,1.0
2011-06-29,99.51,100.52,98.36,100.0,41100,49.755,50.26,49.18,50.0,82200,0.0,1.0
2011-06-30,100.0,100.47,99.07,99.96,32000,50.0,50.235,49.535,49.98,64000,0.0,1.0
2011-07-01,101.24,101.308,99.5,100.0,44100,50.62,50.654,49.75,50.0,88200,0.0,1.0
2011-07-05,104.97,105.0,99.06,100.01,215200,52.485,52.5,49.53,50.005,430400,0.0,1.0
2011-07-06,105.01,105.65,102.58,104.86,69500,52.505,52.825,51.29,52.43,139000,0.0,1.0
2011-07-07,105.0,106.0,102.34,106.0,71300,52.5,53.0,51.17,53.0,142600,0.0,1.0
2011-07-08,106.55,106.87,103.0,103.0,83500,53.275,53.435,51.5,51.5,167000,0.0,1.0
2011-07-11,103.74,105.78,101.42,105.0,47500,51.87,52.89,50.71,52.5,95000,0.0,1.0
2011-07-12,102.1,106.45,101.37,102.65,35600,51.05,53.225,50.685,51.325,71200,0.0,1.0
2011-07-13,104.85,107.2499,102.95,102.96,46400,52.425,53.62495,51.475,51.48,92800,0.0,1.0
2011-07-14,101.4,106.1,101.14,104.85,27400,50.7,53.05,50.57,52.425,54800,0.0,1.0
2011-07-15,101.87,102.56,100.68,102.19,20600,50.935,51.28,50.34,51.095,41200,0.0,1.0
2011-07-18,100.32,102.03,99.77,101.61,21500,50.16,51.015,49.885,50.805,43000,0.0,1.0
2011-07-19,102.53,102.89,100.66,101.45,20600,51.265,51.445,50.33,50.725,41200,0.0,1.0
2011-07-20,101.19,102.76,99.447,102.67,16600,50.595,51.38,49.7235,51.335,33200,0.0,1.0
2011-07-21,102.83,102.9,99.33,101.13,35500,51.415,51.45,49.665,50.565,71000,0.0,1.0
2011-07-22,106.52,106.85,99.81,102.85,29900,53.26,53.425,49.905,51.425,59800,0.0,1.0
2011-07-25,106.51,107.0,103.7,105.0,26800,53.255,53.5,51.85,52.5,53600,0.0,1.0
2011-07-26,103.9,106.24,103.81,106.24,45300,51.95,53.12,51.905,53.12,90600,0.0,1.0
2011-07-27,101.73,104.8,100.0,103.47,55400,50.865,52.4,50.0,51.735,110800,0.0,1.0
2011-07-28,100.0,104.12,99.95,101.5,37200,50.0,52.06,49.975,50.75,74400,0.0,1.0
2011-07-29,101.43,102.17,96.86,98.26,56100,50.715,51.085,48.43,49.13,112200,0.0,1.0
2011-08-01,101.14,103.78,100.02,103.76,65800,50.57,51.89,50.01,51.88,131600,0.0,1.0
2011-08-02,98.0,104.98,97.68,99.97,59200,49.0,52.49,48.84,49.985,118400,0.0,1.0
2011-08-03,94.2,99.3092,93.69,98.2,89000,47.1,49.6546,46.845,49.1,178000,0.0,1.0
2011-08-04,85.22,93.84,84.41,92.97,94500,42.61,46.92,42.205,46.485,189000,0.0,1.0
2011-08-05,79.95,85.51,72.63,82.0,63700,39.975,42.755,36.315,41.0,127400,0.0,1.0
2011-08-08,68.0,76.535,68.0,76.33,68500,34.0,38.2675,34.0,38.165,137000,0.0,1.0
2011-08-09,70.33,73.84,65.85,69.88,99700,35.165,36.92,32.925,34.94,199400,0.0,1.0
2011-08-10,66.39,69.35,65.89,68.92,78900,33.195,34.675,32.945,34.46,157800,0.0,1.0
2011-08-11,74.35,75.8,66.76,66.79,92800,37.175,37.9,33.38,33.395,185600,0.0,1.0
2011-08-12,74.23,77.1992,72.77,75.21,30500,37.115,38.5996,36.385,37.605,61000,0.0,1.0
2011-08-15,77.42,78.34,75.39,75.39,26200,38.71,39.17,37.695,37.695,52400,0.0,1.0
2011-08-16,74.64,76.93,73.09,76.16,43700,37.32,38.465,36.545,38.08,87400,0.0,1.0
2011-08-17,75.24,76.32,74.33,75.37,22900,37.62,38.16,37.165,37.685,45800,0.0,1.0
2011-08-18,68.73,72.956,68.21,72.75,37600,34.365,36.478,34.105,36.375,75200,0.0,1.0
2011-08-19,65.33,69.08,64.72,67.19,39700,32.665,34.54,32.36,33.595,79400,0.0,1.0
2011-08-22,63.15,67.76,61.82,67.76,42500,31.575,33.88,30.91,33.88,85000,0.0,1.0
2011-08-23,69.24,69.6992,62.67,63.75,33800,34.62,34.8496,31.335,31.875,67600,0.0,1.0
2011-08-24,70.55,70.88,66.81,69.4,36400,35.275,35.44,33.405,34.7,72800,0.0,1.0
2011-08-25,66.35,71.59,65.31,69.55,53500,33.175,35.795,32.655,34.775,107000,0.0,1.0
2011-08-26,68.28,68.55,64.5,65.48,24900,34.14,34.275,32.25,32.74,49800,0.0,1.0
2011-08-29,67.58,69.1,66.02,67.76,84600,33.79,34.55,33.01,33.88,169200,0.0,1.0
2011-08-30,71.32,72.31,65.79,66.67,305100,35.66,36.155,32.895,33.335,610200,0.0,1.0
2011-08-31,73.7,75.35,71.52,72.12,80100,36.85,37.675,35.76,36.06,160200,0.0,1.0
2011-09-01,70.73,75.5,70.12,73.69,39900,35.365,37.75,35.06,36.845,79800,0.0,1.0
2011-09-02,65.18,69.26,64.63,68.55,35200,32.59,34.63,32.315,34.275,70400,0.0,1.0
2011-09-06,64.48,64.9,60.93,62.08,47400,32.24,32.45,30.465,31.04,94800,0.0,1.0
2011-09-07,68.81,69.16,65.44,65.98,11562,34.405,34.58,32.72,32.99,23124,0.0,1.0
2011-09-08,66.08,69.44,65.65,68.51,22262,33.04,34.72,32.825,34.255,44524,0.0,1.0
2011-09-09,63.66,66.89,62.64,64.95,34100,31.83,33.445,31.32,32.475,68200,0.0,1.0
2011-09-12,65.33,65.66,62.24,63.73,22700,32.665,32.83,31.12,31.865,45400,0.0,1.0
2011-09-13,66.54,67.71,65.17,65.93,33700,33.27,33.855,32.585,32.965,67400,0.0,1.0
2011-09-14,66.14,67.74,64.5201,67.67,41400,33.07,33.87,32.26005,33.835,82800,0.0,1.0
2011-09-15,66.61,67.44,64.72,67.44,44300,33.305,33.72,32.36,33.72,88600,0.0,1.0
2011-09-16,64.85,67.5425,63.75,67.09,128400,32.425,33.77125,31.875,33.545,256800,0.0,1.0
2011-09-19,64.93,66.13,61.77,63.14,30200,32.465,33.065,30.885,31.57,60400,0.0,1.0
2011-09-20,63.65,66.91,63.11,65.65,47300,31.825,33.455,31.555,32.825,94600,0.0,1.0
2011-09-21,60.06,64.59,59.61,63.36,54800,30.03,32.295,29.805,31.68,109600,0.0,1.0
2011-09-22,60.18,60.89,56.6708,57.44,82500,30.09,30.445,28.3354,28.72,165000,0.0,1.0
2011-09-23,59.04,61.8,58.15,59.99,63000,29.52,30.9,29.075,29.995,126000,0.0,1.0
2011-09-26,59.76,60.28,56.75,59.46,36400,29.88,30.14,28.375,29.73,72800,0.0,1.0
2011-09-27,62.1,64.18,60.48,61.67,61700,31.05,32.09,30.24,30.835,123400,0.0,1.0
2011-09-28,57.66,62.26,57.58,62.26,30400,28.83,31.13,28.79,31.13,60800,0.0,1.0
2011-09-29,58.59,59.93,55.081,59.93,72600,29.295,29.965,27.5405,29.965,145200,0.0,1.0
2011-09-30,56.29,58.69,55.85,57.19,43300,28.145,29.345,27.925,28.595,86600,0.0,1.0
2011-10-03,52.5,57.31,52.04,55.3,48600,26.25,28.655,26.02,27.65,97200,0.0,1.0
2011-10-04,59.94,59.94,51.74,51.74,56600,29.97,29.97,25.87,25.87,113200,0.0,1.0
2011-10-05,62.83,63.34,57.5,59.62,92300,31.415,31.67,28.75,29.81,184600,0.0,1.0
2011-10-06,64.76,66.21,62.39,62.8,35100,32.38,33.105,31.195,31.4,70200,0.0,1.0
2011-10-07,63.99,65.79,62.54,65.15,45000,31.995,32.895,31.27,32.575,90000,0.0,1.0
2011-10-10,67.33,67.63,65.07,65.63,30900,33.665,33.815,32.535,32.815,61800,0.0,1.0
2011-10-11,66.62,67.54,66.12,66.67,21300,33.31,33.77,33.06,33.335,42600,0.0,1.0
2011-10-12,66.75,67.5,66.25,67.5,22200,33.375,33.75,33.125,33.75,44400,0.0,1.0
2011-10-13,66.83,67.51,65.28,66.07,52000,33.415,33.755,32.64,33.035,104000,0.0,1.0
2011-10-14,68.3,69.39,67.19,68.21,18700,34.15,34.695,33.595,34.105,37400,0.0,1.0
2011-10-17,66.24,67.77,65.9,67.42,35300,33.12,33.885,32.95,33.71,70600,0.0,1.0
2011-10-18,68.94,69.54,64.69,66.39,23600,34.47,34.77,32.345,33.195,47200,0.0,1.0
2011-10-19,67.17,70.0,66.05,68.37,21200,33.585,35.0,33.025,34.185,42400,0.0,1.0
2011-10-20,67.94,68.16,63.64,66.99,24400,33.97,34.08,31.82,33.495,48800,0.0,1.0
2011-10-21,70.23,70.52,68.3,69.37,25800,35.115,35.26,34.15,34.685,51600,0.0,1.0
2011-10-24,73.24,73.6501,70.124,70.28,17900,36.62,36.82505,35.062,35.14,35800,0.0,1.0
2011-10-25,66.8,72.59,66.63,72.59,38800,33.4,36.295,33.315,36.295,77600,0.0,1.0
2011-10-26,71.01,71.17,64.66,68.18,80800,35.505,35.585,32.33,34.09,161600,0.0,1.0
2011-10-27,78.5,82.31,72.95,74.32,61400,39.25,41.155,36.475,37.16,122800,0.0,1.0
2011-10-28,82.78,83.98,76.41,76.41,67200,41.39,41.99,38.205,38.205,134400,0.0,1.0
2011-10-31,78.58,82.03,78.21,80.0,53200,39.29,41.015,39.105,40.0,106400,0.0,1.0
2011-11-01,79.51,81.58,74.96,74.96,45200,39.755,40.79,37.48,37.48,90400,0.0,1.0
2011-11-02,79.05,81.328,77.8,80.74,28400,39.525,40.664,38.9,40.37,56800,0.0,1.0
2011-11-03,82.56,82.97,77.666,80.01,20400,41.28,41.485,38.833,40.005,40800,0.0,1.0
2011-11-04,83.49,85.13,81.43,81.87,22600,41.745,42.565,40.715,40.935,45200,0.0,1.0
2011-11-07,80.53,83.45,78.34,82.95,13800,40.265,41.725,39.17,41.475,27600,0.0,1.0
2011-11-08,82.1,82.33,77.53,81.56,19800,41.05,41.165,38.765,40.78,39600,0.0,1.0
2011-11-09,78.6,80.85,78.18,79.69,32600,39.3,40.425,39.09,39.845,65200,0.0,1.0
2011-11-10,80.74,81.52,79.02,80.01,14000,40.37,40.76,39.51,40.005,28000,0.0,1.0
2011-11-11,82.3,82.73,80.35,80.35,13900,41.15,41.365,40.175,40.175,27800,0.0,1.0
2011-11-14,85.6,85.94,82.42,83.09,24400,42.8,42.97,41.21,41.545,48800,0.0,1.0
2011-11-15,84.03,86.84,82.93,84.36,36600,42.015,43.42,41.465,42.18,73200,0.0,1.0
2011-11-16,84.91,86.68,82.84,82.84,41500,42.455,43.34,41.42,41.42,83000,0.0,1.0
2011-11-17,83.36,86.28,82.62,85.73,31900,41.68,43.14,41.31,42.865,63800,0.0,1.0
2011-11-18,84.18,85.92,83.6301,84.0,14300,42.09,42.96,41.81505,42.0,28600,0.0,1.0
2011-11-21,82.46,83.81,81.72,82.05,13300,41.23,41.905,40.86,41.025,26600,0.0,1.0
2011-11-22,82.01,82.8799,81.27,82.41,14100,41.005,41.43995,40.635,41.205,28200,0.0,1.0
2011-11-23,78.1,81.86,78.0,81.32,19500,39.05,40.93,39.0,40.66,39000,0.0,1.0
2011-11-25,75.4,77.9,74.21,77.9,11600,37.7,38.95,37.105,38.95,23200,0.0,1.0
2011-11-28,88.21,90.0999,79.52,79.52,112100,44.105,45.04995,39.76,39.76,224200,0.0,1.0
2011-11-29,85.89,90.87,85.18,88.65,207200,42.945,45.435,42.59,44.325,414400,0.0,1.0
2011-11-30,90.98,91.76,88.77,91.25,74600,45.49,45.88,44.385,45.625,149200,0.0,1.0
2011-12-01,87.05,91.7,86.81,91.7,26800,43.525,45.85,43.405,45.85,53600,0.0,1.0
2011-12-02,86.44,89.0,85.53,89.0,31800,43.22,44.5,42.765,44.5,63600,0.0,1.0
2011-12-05,87.22,88.78,85.01,88.52,31500,43.61,44.39,42.505,44.26,63000,0.0,1.0
2011-12-06,86.75,87.62,82.95,87.5,31800,43.375,43.81,41.475,43.75,63600,0.0,1.0
2011-12-07,88.48,88.61,85.7,86.75,25900,44.24,44.305,42.85,43.375,51800,0.0,1.0
2011-12-08,87.83,89.259,86.91,87.85,48700,43.915,44.6295,43.455,43.925,97400,0.0,1.0
2011-12-09,80.9,85.75,77.88,82.9,162000,40.45,42.875,38.94,41.45,324000,0.0,1.0
2011-12-12,80.13,80.95,77.51,80.15,79300,40.065,40.475,38.755,40.075,158600,0.0,1.0
2011-12-13,77.4,80.74,77.0,80.74,72700,38.7,40.37,38.5,40.37,145400,0.0,1.0
2011-12-14,74.51,78.82,74.5,76.55,73800,37.255,39.41,37.25,38.275,147600,0.0,1.0
2011-12-15,72.5,76.19,70.0,75.89,63500,36.25,38.095,35.0,37.945,127000,0.0,1.0
2011-12-16,71.1,73.65,70.1,73.0,191600,35.55,36.825,35.05,36.5,383200,0.0,1.0
2011-12-19,70.74,73.02,70.22,71.8,93300,35.37,36.51,35.11,35.9,186600,0.0,1.0
2011-12-20,72.58,73.1,71.246,72.76,56900,36.29,36.55,35.623,36.38,113800,0.0,1.0
2011-12-21,73.12,73.29,70.57,72.0,39400,36.56,36.645,35.285,36.0,78800,0.0,1.0
2011-12-22,73.06,74.64,72.51,73.1,21100,36.53,37.32,36.255,36.55,42200,0.0,1.0
2011-12-23,74.24,74.31,72.88,73.01,14400,37.12,37.155,36.44,36.505,28800,0.0,1.0
2011-12-27,74.95,75.26,73.33,73.83,25200,37.475,37.63,36.665,36.915,50400,0.0,1.0
2011-12-28,75.24,75.46,73.12,74.73,37900,37.62,37.73,36.56,37.365,75800,0.0,1.0
2011-12-29,77.99,78.36,75.26,75.26,39100,38.995,39.18,37.63,37.63,78200,0.0,1.0
2011-12-30,77.33,78.52,76.88,78.01,23600,38.665,39.26,38.44,39.005,47200,0.0,1.0
2012-01-03,78.81,80.04,78.05,79.32,75700,39.405,40.02,39.025,39.66,151400,0.0,1.0
2012-01-04,77.14,78.51,76.28,78.41,18500,38.57,39.255,38.14,39.205,37000,0.0,1.0
2012-01-05,78.47,79.1,75.92,76.58,28700,39.235,39.55,37.96,38.29,57400,0.0,1.0
2012-01-06,79.03,79.59,77.82,78.56,29900,39.515,39.795,38.91,39.28,59800,0.0,1.0
2012-01-09,78.55,79.52,78.04,79.42,22000,39.275,39.76,39.02,39.71,44000,0.0,1.0
2012-01-10,81.7,81.75,79.4,79.81,21500,40.85,40.875,39.7,39.905,43000,0.0,1.0
2012-01-11,80.06,81.21,79.72,81.21,21700,40.03,40.605,39.86,40.605,43400,0.0,1.0
2012-01-12,82.66,83.27,80.03,80.03,35100,41.33,41.635,40.015,40.015,70200,0.0,1.0
2012-01-13,82.81,82.81,81.19,81.65,20500,41.405,41.405,40.595,40.825,41000,0.0,1.0
2012-01-17,85.39,86.32,82.66,83.4,38500,42.695,43.16,41.33,41.7,77000,0.0,1.0
2012-01-18,87.72,88.23,85.2,85.2,36700,43.86,44.115,42.6,42.6,73400,0.0,1.0
2012-01-19,87.84,89.95,86.95,88.29,38700,43.92,44.975,43.475,44.145,77400,0.0,1.0
2012-01-20,86.76,88.59,86.59,87.24,36500,43.38,44.295,43.295,43.62,73000,0.0,1.0
2012-01-23,86.98,87.63,86.125,86.82,22900,43.49,43.815,43.0625,43.41,45800,0.0,1.0
2012-01-24,89.0,89.77,86.18,86.41,30500,44.5,44.885,43.09,43.205,61000,0.0,1.0
2012-01-25,88.81,89.73,87.6601,88.52,19400,44.405,44.865,43.83005,44.26,38800,0.0,1.0
2012-01-26,84.78,89.58,84.28,89.58,27300,42.39,44.79,42.14,44.79,54600,0.0,1.0
2012-01-27,85.19,86.02,83.93,84.73,17700,42.595,43.01,41.965,42.365,35400,0.0,1.0
2012-01-30,86.14,86.34,83.7,84.38,12000,43.07,43.17,41.85,42.19,24000,0.0,1.0
2012-01-31,88.01,89.15,85.49,86.96,26800,44.005,44.575,42.745,43.48,53600,0.0,1.0
2012-02-01,89.1,89.87,87.58,88.54,21700,44.55,44.935,43.79,44.27,43400,0.0,1.0
2012-02-02,91.46,91.46,88.374,89.59,15900,45.73,45.73,44.187,44.795,31800,0.0,1.0
2012-02-03,101.22,104.3,95.25,95.5,147400,50.61,52.15,47.625,47.75,294800,0.0,1.0
2012-02-06,107.8,107.99,100.12,100.12,201800,53.9,53.995,50.06,50.06,403600,0.0,1.0
2012-02-07,113.06,114.98,106.54,107.08,168600,56.53,57.49,53.27,53.54,337200,0.0,1.0
2012-02-08,108.82,112.06,107.46,110.13,129300,54.41,56.03,53.73,55.065,258600,0.0,1.0
2012-02-09,109.16,109.58,106.765,109.24,48600,54.58,54.79,53.3825,54.62,97200,0.0,1.0
2012-02-10,107.89,109.88,106.2225,107.84,22200,53.945,54.94,53.11125,53.92,44400,0.0,1.0
2012-02-13,104.84,108.96,103.56,106.9,37100,52.42,54.48,51.78,53.45,74200,0.0,1.0
2012-02-14,101.65,104.26,99.81,103.95,88900,50.825,52.13,49.905,51.975,177800,0.0,1.0
2012-02-15,101.19,105.0,99.25,102.01,296500,50.595,52.5,49.625,51.005,593000,0.0,1.0
2012-02-16,106.5,107.0,100.445,100.49,804600,53.25,53.5,50.2225,50.245,1609200,0.0,1.0
2012-02-17,111.95,112.799,106.52,106.52,195700,55.975,56.3995,53.26,53.26,391400,0.0,1.0
2012-02-21,112.49,112.7,109.68,111.74,126200,56.245,56.35,54.84,55.87,252400,0.0,1.0
2012-02-22,114.55,115.0,112.01,112.01,91100,57.275,57.5,56.005,56.005,182200,0.0,1.0
2012-02-23,115.23,115.25,112.86,112.9,101800,57.615,57.625,56.43,56.45,203600,0.0,1.0
2012-02-24,113.7,115.99,111.88,115.57,56600,56.85,57.995,55.94,57.785,113200,0.0,1.0
2012-02-27,112.27,113.22,110.0,112.73,34300,56.135,56.61,55.0,56.365,68600,0.0,1.0
2012-02-28,111.86,113.79,110.11,112.11,74900,55.93,56.895,55.055,56.055,149800,0.0,1.0
2012-02-29,110.05,113.49,110.05,111.56,90900,55.025,56.745,55.025,55.78,181800,0.0,1.0
2012-03-01,112.44,113.31,110.23,110.23,54600,56.22,56.655,55.115,55.115,109200,0.0,1.0
2012-03-02,109.04,112.64,108.45,112.58,40100,54.52,56.32,54.225,56.29,80200,0.0,1.0
2012-03-05,108.1,111.35,105.54,108.45,26200,54.05,55.675,52.77,54.225,52400,0.0,1.0
2012-03-06,107.0,107.62,105.41,106.32,36800,53.5,53.81,52.705,53.16,73600,0.0,1.0
2012-03-07,107.94,108.198,105.75,107.42,20400,53.97,54.099,52.875,53.71,40800,0.0,1.0
2012-03-08,110.03,112.069,107.26,108.69,22000,55.015,56.0345,53.63,54.345,44000,0.0,1.0
2012-03-09,110.15,111.47,108.78,109.81,21700,55.075,55.735,54.39,54.905,43400,0.0,1.0
2012-03-12,108.21,109.96,107.66,109.96,25400,54.105,54.98,53.83,54.98,50800,0.0,1.0
2012-03-13,108.4,108.87,105.61,108.87,49200,54.2,54.435,52.805,54.435,98400,0.0,1.0
2012-03-14,110.86,111.85,108.6,108.6,39100,55.43,55.925,54.3,54.3,78200,0.0,1.0
2012-03-15,110.3,111.0,108.295,110.92,33300,55.15,55.5,54.1475,55.46,66600,0.0,1.0
2012-03-16,111.49,112.5,108.642,110.12,113100,55.745,56.25,54.321,55.06,226200,0.0,1.0
2012-03-19,109.87,112.1,108.88,110.87,34100,54.935,56.05,54.44,55.435,68200,0.0,1.0
2012-03-20,109.0,109.18,106.2401,108.46,35200,54.5,54.59,53.12005,54.23,70400,0.0,1.0
2012-03-21,105.96,109.42,105.96,109.42,45000,52.98,54.71,52.98,54.71,90000,0.0,1.0
2012-03-22,102.97,106.05,101.09,105.47,44000,51.485,53.025,50.545,52.735,88000,0.0,1.0
2012-03-23,106.49,107.11,101.03,103.03,75000,53.245,53.555,50.515,51.515,150000,0.0,1.0
2012-03-26,110.07,110.4,106.88,107.97,58200,55.035,55.2,53.44,53.985,116400,0.0,1.0
2012-03-27,109.57,110.27,108.35,109.57,25400,54.785,55.135,54.175,54.785,50800,0.0,1.0
2012-03-28,108.31,109.63,106.63,109.32,23700,54.155,54.815,53.315,54.66,47400,0.0,1.0
2012-03-29,105.92,108.15,104.46,107.0,26100,52.96,54.075,52.23,53.5,52200,0.0,1.0
2012-03-30,105.33,107.35,105.3,106.97,33300,52.665,53.675,52.65,53.485,66600,0.0,1.0
2012-04-02,107.04,108.54,104.85,105.0,61100,53.52,54.27,52.425,52.5,122200,0.0,1.0
2012-04-03,106.56,107.53,105.67,106.79,19400,53.28,53.765,52.835,53.395,38800,0.0,1.0
2012-04-04,104.02,106.81,103.5,105.03,32200,52.01,53.405,51.75,52.515,64400,0.0,1.0
2012-04-05,104.7,105.09,103.565,104.49,20900,52.35,52.545,51.7825,52.245,41800,0.0,1.0
2012-04-09,106.25,107.87,101.02,102.09,67300,53.125,53.935,50.51,51.045,134600,0.0,1.0
2012-04-10,101.79,107.4,101.75,106.85,46400,50.895,53.7,50.875,53.425,92800,0.0,1.0
2012-04-11,103.51,104.7,102.0,103.78,33600,51.755,52.35,51.0,51.89,67200,0.0,1.0
2012-04-12,104.68,106.33,103.35,103.35,36600,52.34,53.165,51.675,51.675,73200,0.0,1.0
2012-04-13,101.82,103.1,101.07,101.43,23900,50.91,51.55,50.535,50.715,47800,0.0,1.0
2012-04-16,101.16,104.21,101.0,101.83,38600,50.58,52.105,50.5,50.915,77200,0.0,1.0
2012-04-17,102.92,103.65,101.3,101.76,27100,51.46,51.825,50.65,50.88,54200,0.0,1.0
2012-04-18,101.95,102.845,101.14,102.44,18600,50.975,51.4225,50.57,51.22,37200,0.0,1.0
2012-04-19,102.29,104.0,101.65,102.29,22500,51.145,52.0,50.825,51.145,45000,0.0,1.0
2012-04-20,106.76,108.49,103.83,104.15,82300,53.38,54.245,51.915,52.075,164600,0.0,1.0
2012-04-23,103.33,104.79,102.45,104.66,27500,51.665,52.395,51.225,52.33,55000,0.0,1.0
2012-04-24,103.25,104.88,102.59,104.04,36600,51.625,52.44,51.295,52.02,73200,0.0,1.0
2012-04-25,106.04,107.55,104.23,105.32,35200,53.02,53.775,52.115,52.66,70400,0.0,1.0
2012-04-26,106.15,107.17,105.25,105.99,18500,53.075,53.585,52.625,52.995,37000,0.0,1.0
2012-04-27,115.4,115.9,106.09,106.78,61000,57.7,57.95,53.045,53.39,122000,0.0,1.0
2012-04-30,115.22,116.7278,111.99,114.86,49000,57.61,58.3639,55.995,57.43,98000,0.0,1.0
2012-05-01,113.79,117.83,113.0975,115.01,41000,56.895,58.915,56.54875,57.505,82000,0.0,1.0
2012-05-02,113.88,114.5,112.0,113.43,19800,56.94,57.25,56.0,56.715,39600,0.0,1.0
2012-05-03,112.15,114.9,111.12,114.12,52000,56.075,57.45,55.56,57.06,104000,0.0,1.0
2012-05-04,103.94,113.93,102.97,112.63,74800,51.97,56.965,51.485,56.315,149600,0.0,1.0
2012-05-07,103.63,105.09,101.57,104.07,27000,51.815,52.545,50.785,52.035,54000,0.0,1.0
2012-05-08,111.35,112.73,101.59,102.79,83600,55.675,56.365,50.795,51.395,167200,0.0,1.0
2012-05-09,107.89,111.04,107.89,109.41,53000,53.945,55.52,53.945,54.705,106000,0.0,1.0
2012-05-10,107.47,109.24,106.98,108.74,54000,53.735,54.62,53.49,54.37,108000,0.0,1.0
2012-05-11,105.72,107.91,104.59,107.47,31700,52.86,53.955,52.295,53.735,63400,0.0,1.0
2012-05-14,102.0,104.32,101.65,103.92,24300,51.0,52.16,50.825,51.96,48600,0.0,1.0
2012-05-15,102.66,105.742,101.08,102.58,32000,51.33,52.871,50.54,51.29,64000,0.0,1.0
2012-05-16,99.47,103.62,98.93,103.59,45500,49.735,51.81,49.465,51.795,91000,0.0,1.0
2012-05-17,96.1,100.45,95.32,100.19,37000,48.05,50.225,47.66,50.095,74000,0.0,1.0
2012-05-18,95.45,97.88,95.22,95.23,26400,47.725,48.94,47.61,47.615,52800,0.0,1.0
2012-05-21,100.44,100.76,94.31,95.78,59200,50.22,50.38,47.155,47.89,118400,0.0,1.0
2012-05-22,97.44,100.49,96.65,100.35,39000,48.72,50.245,48.325,50.175,78000,0.0,1.0
2012-05-23,98.83,99.11,95.49,96.06,42000,49.415,49.555,47.745,48.03,84000,0.0,1.0
2012-05-24,96.14,98.06,95.37,96.84,30500,48.07,49.03,47.685,48.42,61000,0.0,1.0
2012-05-25,96.28,96.56,94.1,96.45,17000,48.14,48.28,47.05,48.225,34000,0.0,1.0
2012-05-29,98.56,98.87,95.81,97.0,24900,49.28,49.435,47.905,48.5,49800,0.0,1.0
2012-05-30,94.95,96.77,93.994,96.77,51000,47.475,48.385,46.997,48.385,102000,0.0,1.0
2012-05-31,92.79,95.0,91.93,94.75,49900,46.395,47.5,45.965,47.375,99800,0.0,1.0
2012-06-01,86.9,91.93,86.66,90.39,47500,43.45,45.965,43.33,45.195,95000,0.0,1.0
2012-06-04,84.15,89.73,83.0,87.65,72500,42.075,44.865,41.5,43.825,145000,0.0,1.0
2012-06-05,87.96,88.08,83.92,83.92,20200,43.98,44.04,41.96,41.96,40400,0.0,1.0
2012-06-06,88.17,90.1,87.38,89.17,67400,44.085,45.05,43.69,44.585,134800,0.0,1.0
2012-06-07,86.32,90.52,85.83,89.08,23600,43.16,45.26,42.915,44.54,47200,0.0,1.0
2012-06-08,85.81,87.73,84.62,86.08,32700,42.905,43.865,42.31,43.04,65400,0.0,1.0
2012-06-11,86.2,88.83,85.25,87.16,37700,43.1,44.415,42.625,43.58,75400,0.0,1.0
2012-06-12,90.74,91.45,86.49,86.8,26400,45.37,45.725,43.245,43.4,52800,0.0,1.0
2012-06-13,87.52,91.25,86.48,90.01,39200,43.76,45.625,43.24,45.005,78400,0.0,1.0
2012-06-14,88.7,89.91,86.75,88.08,30200,44.35,44.955,43.375,44.04,60400,0.0,1.0
2012-06-15,92.47,93.46,88.31,88.31,87800,46.235,46.73,44.155,44.155,175600,0.0,1.0
2012-06-18,88.53,92.22,86.96,92.22,70400,44.265,46.11,43.48,46.11,140800,0.0,1.0
2012-06-19,88.44,89.12,87.38,88.46,63300,44.22,44.56,43.69,44.23,126600,0.0,1.0
2012-06-20,87.9,88.71,87.135,88.59,65800,43.95,44.355,43.5675,44.295,131600,0.0,1.0
2012-06-21,83.04,88.16,82.54,88.16,126900,41.52,44.08,41.27,44.08,253800,0.0,1.0
2012-06-22,83.7,87.34,82.38,83.28,313300,41.85,43.67,41.19,41.64,626600,0.0,1.0
2012-06-25,81.48,83.01,80.82,82.74,38200,40.74,41.505,40.41,41.37,76400,0.0,1.0
2012-06-26,82.0,82.32,80.62,82.02,25500,41.0,41.16,40.31,41.01,51000,0.0,1.0
2012-06-27,82.65,83.22,81.55,81.95,66300,41.325,41.61,40.775,40.975,132600,0.0,1.0
2012-06-28,83.22,84.08,80.63,82.27,36000,41.61,42.04,40.315,41.135,72000,0.0,1.0
2012-06-29,89.99,90.0,84.659,85.36,48200,44.995,45.0,42.3295,42.68,96400,0.0,1.0
2012-07-02,88.35,90.46,87.34,89.81,54800,44.175,45.23,43.67,44.905,109600,0.0,1.0
2012-07-03,88.43,89.14,86.57,88.85,25000,44.215,44.57,43.285,44.425,50000,0.0,1.0
2012-07-05,86.89,88.14,86.4,88.06,43400,43.445,44.07,43.2,44.03,86800,0.0,1.0
2012-07-06,84.99,86.61,84.15,85.8,40900,42.495,43.305,42.075,42.9,81800,0.0,1.0
2012-07-09,87.65,88.29,84.16,84.46,40200,43.825,44.145,42.08,42.23,80400,0.0,1.0
2012-07-10,86.02,88.92,86.02,88.16,46500,43.01,44.46,43.01,44.08,93000,0.0,1.0
2012-07-11,88.24,88.462,85.25,86.47,35200,44.12,44.231,42.625,43.235,70400,0.0,1.0
2012-07-12,89.62,90.01,85.9605,87.53,33200,44.81,45.005,42.98025,43.765,66400,0.0,1.0
2012-07-13,89.94,90.79,87.86,90.0,45000,44.97,45.395,43.93,45.0,90000,0.0,1.0
2012-07-16,91.58,92.55,88.26,89.66,26200,45.79,46.275,44.13,44.83,52400,0.0,1.0
2012-07-17,95.45,95.64,90.24,92.29,41100,47.725,47.82,45.12,46.145,82200,0.0,1.0
2012-07-18,96.84,98.53,95.23,95.23,31700,48.42,49.265,47.615,47.615,63400,0.0,1.0
2012-07-19,98.52,99.9899,96.5105,97.83,46600,49.26,49.99495,48.25525,48.915,93200,0.0,1.0
2012-07-20,97.88,98.21,96.63,97.94,27400,48.94,49.105,48.315,48.97,54800,0.0,1.0
2012-07-23,96.92,97.35,94.92,95.27,31800,48.46,48.675,47.46,47.635,63600,0.0,1.0
2012-07-24,94.38,97.19,93.57,96.56,27800,47.19,48.595,46.785,48.28,55600,0.0,1.0
2012-07-25,95.02,96.27,94.98,95.09,17200,47.51,48.135,47.49,47.545,34400,0.0,1.0
2012-07-26,95.04,97.82,93.19,97.24,35100,47.52,48.91,46.595,48.62,70200,0.0,1.0
2012-07-27,99.66,100.0,94.79,95.16,26700,49.83,50.0,47.395,47.58,53400,0.0,1.0
2012-07-30,97.63,99.98,97.6,99.32,11900,48.815,49.99,48.8,49.66,23800,0.0,1.0
2012-07-31,94.78,97.77,93.94,96.96,31300,47.39,48.885,46.97,48.48,62600,0.0,1.0
2012-08-01,96.66,98.58,93.29,95.35,33600,48.33,49.29,46.645,47.675,67200,0.0,1.0
2012-08-02,91.5,95.64,91.26,95.64,32000,45.75,47.82,45.63,47.82,64000,0.0,1.0
2012-08-03,94.73,97.98,83.74,88.5,97100,47.365,48.99,41.87,44.25,194200,0.0,1.0
2012-08-06,97.5,98.98,93.53,94.96,57300,48.75,49.49,46.765,47.48,114600,0.0,1.0
2012-08-07,99.94,99.99,97.46,97.47,34500,49.97,49.995,48.73,48.735,69000,0.0,1.0
2012-08-08,96.51,99.95,96.09,98.9,40900,48.255,49.975,48.045,49.45,81800,0.0,1.0
2012-08-09,97.94,99.26,95.17,96.17,30400,48.97,49.63,47.585,48.085,60800,0.0,1.0
2012-08-10,97.79,98.86,93.85,97.18,19600,48.895,49.43,46.925,48.59,39200,0.0,1.0
2012-08-13,98.3,99.71,95.43,97.18,14800,49.15,49.855,47.715,48.59,29600,0.0,1.0
2012-08-14,96.08,98.99,95.67,98.66,29800,48.04,49.495,47.835,49.33,59600,0.0,1.0
2012-08-15,96.8,97.74,96.34,96.34,26300,48.4,48.87,48.17,48.17,52600,0.0,1.0
2012-08-16,98.67,99.0,95.13,96.58,32300,49.335,49.5,47.565,48.29,64600,0.0,1.0
2012-08-17,97.46,98.5,96.88,98.12,25000,48.73,49.25,48.44,49.06,50000,0.0,1.0
2012-08-20,96.85,97.44,95.69,97.44,35400,48.425,48.72,47.845,48.72,70800,0.0,1.0
2012-08-21,92.99,97.09,90.02,96.93,81700,46.495,48.545,45.01,48.465,163400,0.0,1.0
2012-08-22,95.0,96.25,91.8,93.27,33000,47.5,48.125,45.9,46.635,66000,0.0,1.0
2012-08-23,92.5,95.29,91.78,95.29,26200,46.25,47.645,45.89,47.645,52400,0.0,1.0
2012-08-24,92.94,93.12,90.3,92.02,15200,46.47,46.56,45.15,46.01,30400,0.0,1.0
2012-08-27,91.99,93.54,91.13,93.11,29100,45.995,46.77,45.565,46.555,58200,0.0,1.0
2012-08-28,91.56,92.34,90.15,91.95,45600,45.78,46.17,45.075,45.975,91200,0.0,1.0
2012-08-29,88.99,91.9,88.55,90.78,47100,44.495,45.95,44.275,45.39,94200,0.0,1.0
2012-08-30,85.98,88.93,85.26,88.42,75700,42.99,44.465,42.63,44.21,151400,0.0,1.0
2012-08-31,91.59,92.06,84.74,86.49,58500,45.795,46.03,42.37,43.245,117000,0.0,1.0
2012-09-04,93.79,94.58,89.95,91.16,36100,46.895,47.29,44.975,45.58,72200,0.0,1.0
2012-09-05,106.66,109.08,100.45,100.8,185400,53.33,54.54,50.225,50.4,370800,0.0,1.0
2012-09-06,108.3,109.92,105.05,106.99,66200,54.15,54.96,52.525,53.495,132400,0.0,1.0
2012-09-07,110.0,111.02,108.685,108.76,57500,55.0,55.51,54.3425,54.38,115000,0.0,1.0
2012-09-10,109.92,110.48,106.0301,109.53,41700,54.96,55.24,53.01505,54.765,83400,0.0,1.0
2012-09-11,110.14,112.88,109.01,109.85,60700,55.07,56.44,54.505,54.925,121400,0.0,1.0
2012-09-12,114.57,115.908,109.96,110.91,50300,57.285,57.954,54.98,55.455,100600,0.0,1.0
2012-09-13,114.18,115.75,112.11,113.91,55000,57.09,57.875,56.055,56.955,110000,0.0,1.0
2012-09-14,115.89,115.89,112.49,114.22,65900,57.945,57.945,56.245,57.11,131800,0.0,1.0
2012-09-17,113.97,115.9199,113.02,115.16,42800,56.985,57.95995,56.51,57.58,85600,0.0,1.0
2012-09-18,114.42,115.54,110.81,115.54,44100,57.21,57.77,55.405,57.77,88200,0.0,1.0
2012-09-19,115.93,115.98,111.42,113.93,45500,57.965,57.99,55.71,56.965,91000,0.0,1.0
2012-09-20,114.92,115.965,114.06,114.23,33100,57.46,57.9825,57.03,57.115,66200,0.0,1.0
2012-09-21,116.3,117.0,114.83,116.91,51500,58.15,58.5,57.415,58.455,103000,0.0,1.0
2012-09-24,117.29,117.52,115.45,115.66,39000,58.645,58.76,57.725,57.83,78000,0.0,1.0
2012-09-25,116.45,120.63,116.0,117.17,52800,58.225,60.315,58.0,58.585,105600,0.0,1.0
2012-09-26,115.0,119.35,114.06,116.48,16700,57.5,59.675,57.03,58.24,33400,0.0,1.0
2012-09-27,122.18,123.5,115.36,115.36,49400,61.09,61.75,57.68,57.68,98800,0.0,1.0
2012-09-28,122.41,122.83,119.6,121.87,26800,61.205,61.415,59.8,60.935,53600,0.0,1.0
2012-10-01,129.98,130.0,114.0,128.0,44500,64.99,65.0,57.0,64.0,89000,0.0,1.0
2012-10-02,127.67,129.45,115.02,129.45,59500,63.835,64.725,57.51,64.725,119000,0.0,1.0
2012-10-03,123.68,128.7147,123.01,125.25,31200,61.84,64.35735,61.505,62.625,62400,0.0,1.0
2012-10-04,126.69,129.938,122.21,129.938,35900,63.345,64.969,61.105,64.969,71800,0.0,1.0
2012-10-05,121.99,126.98,119.07,125.14,58500,60.995,63.49,59.535,62.57,117000,0.0,1.0
2012-10-08,122.93,124.47,119.09,124.47,36700,61.465,62.235,59.545,62.235,73400,0.0,1.0
2012-10-09,123.02,124.66,122.24,123.12,27500,61.51,62.33,61.12,61.56,55000,0.0,1.0
2012-10-10,124.46,124.87,122.18,123.0,28100,62.23,62.435,61.09,61.5,56200,0.0,1.0
2012-10-11,133.85,134.37,124.35,124.35,59900,66.925,67.185,62.175,62.175,119800,0.0,1.0
2012-10-12,137.43,137.7,132.7,133.17,119500,68.715,68.85,66.35,66.585,239000,0.0,1.0
2012-10-15,140.48,140.48,137.0,137.0,79900,70.24,70.24,68.5,68.5,159800,0.0,1.0
2012-10-16,139.85,141.83,139.18,140.5,57300,69.925,70.915,69.59,70.25,114600,0.0,1.0
2012-10-17,140.22,140.23,138.09,139.85,31500,70.11,70.115,69.045,69.925,63000,0.0,1.0
2012-10-18,139.74,141.0,138.65,140.0,35200,69.87,70.5,69.325,70.0,70400,0.0,1.0
2012-10-19,66.57,70.16,62.88,70.0,56700,66.57,70.16,62.88,70.0,56700,0.0,2.0
2012-10-22,65.93,68.89,65.54,65.65,118700,65.93,68.89,65.54,65.65,118700,0.0,1.0
2012-10-23,65.73,66.96,64.07,65.89,111800,65.73,66.96,64.07,65.89,111800,0.0,1.0
2012-10-24,63.46,66.5,63.05,66.5,77300,63.46,66.5,63.05,66.5,77300,0.0,1.0
2012-10-25,64.39,65.17,63.18,64.37,36800,64.39,65.17,63.18,64.37,36800,0.0,1.0
2012-10-26,65.37,66.05,63.94,64.11,21300,65.37,66.05,63.94,64.11,21300,0.0,1.0
2012-10-31,64.73,66.01,64.03,66.01,33200,64.73,66.01,64.03,66.01,33200,0.0,1.0
2012-11-01,66.21,66.99,64.6217,65.79,94400,66.21,66.99,64.6217,65.79,94400,0.0,1.0
2012-11-02,64.28,66.36,64.0,66.36,37900,64.28,66.36,64.0,66.36,37900,0.0,1.0
2012-11-05,69.47,69.84,64.28,64.83,86500,69.47,69.84,64.28,64.83,86500,0.0,1.0
2012-11-06,69.84,70.32,69.04,69.47,46500,69.84,70.32,69.04,69.47,46500,0.0,1.0
2012-11-07,66.44,69.76,65.57,69.76,68200,66.44,69.76,65.57,69.76,68200,0.0,1.0
2012-11-08,65.27,67.8399,65.27,66.19,86600,65.27,67.8399,65.27,66.19,86600,0.0,1.0
2012-11-09,65.18,66.29,64.74,65.18,39800,65.18,66.29,64.74,65.18,39800,0.0,1.0
2012-11-12,66.6,67.56,65.15,65.15,25900,66.6,67.56,65.15,65.15,25900,0.0,1.0
2012-11-13,65.22,67.77,64.85,65.78,45100,65.22,67.77,64.85,65.78,45100,0.0,1.0
2012-11-14,65.83,67.81,65.16,65.16,71800,65.83,67.81,65.16,65.16,71800,0.0,1.0
2012-11-15,66.93,68.2,65.6,66.44,81700,66.93,68.2,65.6,66.44,81700,0.0,1.0
2012-11-16,72.14,72.97,66.78,66.87,119400,72.14,72.97,66.78,66.87,119400,0.0,1.0
2012-11-19,74.72,75.48,72.5,73.91,246400,74.72,75.48,72.5,73.91,246400,0.0,1.0
2012-11-20,73.2,75.4399,72.6901,75.19,215400,73.2,75.4399,72.6901,75.19,215400,0.0,1.0
2012-11-21,72.54,74.5,71.57,73.6,89200,72.54,74.5,71.57,73.6,89200,0.0,1.0
2012-11-23,72.69,73.42,71.86,73.42,34500,72.69,73.42,71.86,73.42,34500,0.0,1.0
2012-11-26,73.08,73.52,71.32,72.75,124100,73.08,73.52,71.32,72.75,124100,0.0,1.0
2012-11-27,74.89,75.5,72.56,72.81,149200,74.89,75.5,72.56,72.81,149200,0.0,1.0
2012-11-28,75.12,75.37,72.01,75.0,130500,75.12,75.37,72.01,75.0,130500,0.0,1.0
2012-11-29,75.31,76.87,73.0601,75.25,68100,75.31,76.87,73.0601,75.25,68100,0.0,1.0
2012-11-30,76.17,76.2385,74.74,75.3,76000,76.17,76.2385,74.74,75.3,76000,0.0,1.0
2012-12-03,77.24,79.11,75.55,77.5,98100,77.24,79.11,75.55,77.5,98100,0.0,1.0
2012-12-04,76.39,77.97,75.75,77.53,133300,76.39,77.97,75.75,77.53,133300,0.0,1.0
2012-12-05,76.5,77.2,75.5501,77.2,142000,76.5,77.2,75.5501,77.2,142000,0.0,1.0
2012-12-06,77.22,78.14,76.6,76.64,104600,77.22,78.14,76.6,76.64,104600,0.0,1.0
2012-12-07,78.19,78.9,77.38,77.81,84500,78.19,78.9,77.38,77.81,84500,0.0,1.0
2012-12-10,78.72,78.93,77.345,78.79,119800,78.72,78.93,77.345,78.79,119800,0.0,1.0
2012-12-11,79.92,80.33,78.65,79.0,203300,79.92,80.33,78.65,79.0,203300,0.0,1.0
2012-12-12,75.76,77.49,70.06,70.9,644300,75.76,77.49,70.06,70.9,644300,0.0,1.0
2012-12-13,77.01,78.24,76.29,76.92,203800,77.01,78.24,76.29,76.92,203800,0.0,1.0
2012-12-14,78.74,78.9799,77.07,77.29,129700,78.74,78.9799,77.07,77.29,129700,0.0,1.0
2012-12-17,79.84,80.0,78.395,78.56,84200,79.84,80.0,78.395,78.56,84200,0.0,1.0
2012-12-18,84.88,85.4,79.97,80.0,186900,84.88,85.4,79.97,80.0,186900,0.0,1.0
2012-12-19,85.13,85.33,83.44,84.79,121000,85.13,85.33,83.44,84.79,121000,0.0,1.0
2012-12-20,87.0,87.0,84.565,84.73,120500,87.0,87.0,84.565,84.73,120500,0.0,1.0
2012-12-21,87.04,87.3,84.89,86.26,167800,87.04,87.3,84.89,86.26,167800,0.0,1.0
2012-12-24,84.95,87.02,84.5,86.91,37200,84.95,87.02,84.5,86.91,37200,0.0,1.0
2012-12-26,85.24,87.14,84.4,85.69,56900,85.24,87.14,84.4,85.69,56900,0.0,1.0
2012-12-27,85.08,85.11,82.381,85.07,89600,85.08,85.11,82.381,85.07,89600,0.0,1.0
2012-12-28,87.16,87.738,84.31,84.42,85300,87.16,87.738,84.31,84.42,85300,0.0,1.0
2012-12-31,88.87,89.13,86.64,87.52,76900,88.87,89.13,86.64,87.52,76900,0.0,1.0
2013-01-02,89.84,91.33,88.7201,90.05,208000,89.84,91.33,88.7201,90.05,208000,0.0,1.0
2013-01-03,89.76,91.39,89.28,89.85,92900,89.76,91.39,89.28,89.85,92900,0.0,1.0
2013-01-04,90.15,90.66,89.6301,90.0,75700,90.15,90.66,89.6301,90.0,75700,0.0,1.0
2013-01-07,91.67,92.1299,90.15,90.3,60700,91.67,92.1299,90.15,90.3,60700,0.0,1.0
2013-01-08,91.67,92.0,90.83,91.99,78800,91.67,92.0,90.83,91.99,78800,0.0,1.0
2013-01-09,92.57,93.275,90.93,92.29,72400,92.57,93.275,90.93,92.29,72400,0.0,1.0
2013-01-10,93.11,93.53,91.8,93.43,67400,93.11,93.53,91.8,93.43,67400,0.0,1.0
2013-01-11,91.6,93.85,91.26,93.82,61000,91.6,93.85,91.26,93.82,61000,0.0,1.0
2013-01-14,89.02,91.44,88.56,91.44,89500,89.02,91.44,88.56,91.44,89500,0.0,1.0
2013-01-15,92.13,92.5,89.0,89.0,107300,92.13,92.5,89.0,89.0,107300,0.0,1.0
2013-01-16,90.31,92.5602,90.1,92.31,59500,90.31,92.5602,90.1,92.31,59500,0.0,1.0
2013-01-17,91.22,91.9864,90.0601,90.19,35900,91.22,91.9864,90.0601,90.19,35900,0.0,1.0
2013-01-18,91.97,92.11,90.08,90.94,55100,91.97,92.11,90.08,90.94,55100,0.0,1.0
2013-01-22,91.61,92.29,90.75,92.29,45800,91.61,92.29,90.75,92.29,45800,0.0,1.0
2013-01-23,91.48,92.22,91.02,91.99,66800,91.48,92.22,91.02,91.99,66800,0.0,1.0
2013-01-24,92.5,94.25,91.4801,91.9,66400,92.5,94.25,91.4801,91.9,66400,0.0,1.0
2013-01-25,93.31,93.9299,92.06,93.0,29100,93.31,93.9299,92.06,93.0,29100,0.0,1.0
2013-01-28,91.37,94.0598,90.8001,93.86,74900,91.37,94.0598,90.8001,93.86,74900,0.0,1.0
2013-01-29,91.0,91.66,90.16,91.0,66700,91.0,91.66,90.16,91.0,66700,0.0,1.0
2013-01-30,90.16,93.86,89.74,91.19,134700,90.16,93.86,89.74,91.19,134700,0.0,1.0
2013-01-31,90.16,91.0,82.28,90.21,138400,90.16,91.0,82.28,90.21,138400,0.0,1.0
2013-02-01,91.89,92.5,89.4901,92.07,55700,91.89,92.5,89.4901,92.07,55700,0.0,1.0
2013-02-04,92.91,93.87,90.6,92.2,142300,92.91,93.87,90.6,92.2,142300,0.0,1.0
2013-02-05,93.08,93.83,89.35,93.75,110500,93.08,93.83,89.35,93.75,110500,0.0,1.0
2013-02-06,93.82,94.94,91.735,92.82,118100,93.82,94.94,91.735,92.82,118100,0.0,1.0
2013-02-07,110.2,113.73,98.13,99.2,519100,110.2,113.73,98.13,99.2,519100,0.0,1.0
2013-02-08,109.49,111.33,107.28,111.33,132200,109.49,111.33,107.28,111.33,132200,0.0,1.0
2013-02-11,107.34,109.78,105.3301,109.78,125400,107.34,109.78,105.3301,109.78,125400,0.0,1.0
2013-02-12,105.89,107.81,105.5,107.65,244300,105.89,107.81,105.5,107.65,244300,0.0,1.0
2013-02-13,104.99,106.61,104.78,106.23,108000,104.99,106.61,104.78,106.23,108000,0.0,1.0
2013-02-14,105.29,106.49,103.31,103.84,103900,105.29,106.49,103.31,103.84,103900,0.0,1.0
2013-02-15,103.35,105.63,102.6,105.63,90900,103.35,105.63,102.6,105.63,90900,0.0,1.0
2013-02-19,109.74,111.69,104.44,104.44,166100,109.74,111.69,104.44,104.44,166100,0.0,1.0
2013-02-20,106.49,111.16,106.32,110.0,118000,106.49,111.16,106.32,110.0,118000,0.0,1.0
2013-02-21,100.4,106.36,100.02,105.27,105800,100.4,106.36,100.02,105.27,105800,0.0,1.0
2013-02-22,101.72,103.07,100.2201,101.03,79700,101.72,103.07,100.2201,101.03,79700,0.0,1.0
2013-02-25,98.02,103.56,98.0,103.41,103000,98.02,103.56,98.0,103.41,103000,0.0,1.0
2013-02-26,96.75,99.73,96.0501,98.31,130000,96.75,99.73,96.0501,98.31,130000,0.0,1.0
2013-02-27,100.04,100.999,96.75,96.75,71100,100.04,100.999,96.75,96.75,71100,0.0,1.0
2013-02-28,97.32,100.2299,96.57,99.92,104400,97.32,100.2299,96.57,99.92,104400,0.0,1.0
2013-03-01,102.44,103.0,96.45,96.45,211200,102.44,103.0,96.45,96.45,211200,0.0,1.0
2013-03-04,104.23,104.98,101.5,102.5,187400,104.23,104.98,101.5,102.5,187400,0.0,1.0
2013-03-05,105.57,107.39,105.0935,105.54,120900,105.57,107.39,105.0935,105.54,120900,0.0,1.0
2013-03-06,108.43,108.98,104.62,106.48,110100,108.43,108.98,104.62,106.48,110100,0.0,1.0
2013-03-07,107.5,108.38,106.36,108.21,86300,107.5,108.38,106.36,108.21,86300,0.0,1.0
2013-03-08,109.5,109.62,105.65,108.88,120900,109.5,109.62,105.65,108.88,120900,0.0,1.0
2013-03-11,110.88,111.6971,109.0,110.22,135400,110.88,111.6971,109.0,110.22,135400,0.0,1.0
2013-03-12,109.32,113.11,107.57,110.88,122200,109.32,113.11,107.57,110.88,122200,0.0,1.0
2013-03-13,108.25,109.19,105.65,108.89,98800,108.25,109.19,105.65,108.89,98800,0.0,1.0
2013-03-14,108.57,109.07,106.3001,108.02,105300,108.57,109.07,106.3001,108.02,105300,0.0,1.0
2013-03-15,107.16,109.19,106.53,108.83,155200,107.16,109.19,106.53,108.83,155200,0.0,1.0
2013-03-18,107.49,108.66,104.64,107.1,87700,107.49,108.66,104.64,107.1,87700,0.0,1.0
2013-03-19,106.48,110.96,104.94,108.35,123400,106.48,110.96,104.94,108.35,123400,0.0,1.0
2013-03-20,105.82,108.7,105.8,107.18,159100,105.82,108.7,105.8,107.18,159100,0.0,1.0
2013-03-21,108.54,111.36,105.74,106.07,163500,108.54,111.36,105.74,106.07,163500,0.0,1.0
2013-03-22,109.83,110.67,108.223,109.21,114000,109.83,110.67,108.223,109.21,114000,0.0,1.0
2013-03-25,105.86,110.33,105.01,109.71,127900,105.86,110.33,105.01,109.71,127900,0.0,1.0
2013-03-26,107.73,107.998,105.88,105.88,89500,107.73,107.998,105.88,105.88,89500,0.0,1.0
2013-03-27,104.94,107.32,104.58,107.32,110200,104.94,107.32,104.58,107.32,110200,0.0,1.0
2013-03-28,107.92,108.739,104.45,105.55,149300,107.92,108.739,104.45,105.55,149300,0.0,1.0
2013-04-01,101.04,108.86,99.63,108.11,237600,101.04,108.86,99.63,108.11,237600,0.0,1.0
2013-04-02,98.28,102.4,97.66,100.57,233300,98.28,102.4,97.66,100.57,233300,0.0,1.0
2013-04-03,91.25,98.07,87.325,97.9,446900,91.25,98.07,87.325,97.9,446900,0.0,1.0
2013-04-04,91.54,93.19,90.05,91.4,136300,91.54,93.19,90.05,91.4,136300,0.0,1.0
2013-04-05,91.13,92.34,89.85,89.85,90000,91.13,92.34,89.85,89.85,90000,0.0,1.0
2013-04-08,93.02,94.389,92.01,92.85,99600,93.02,94.389,92.01,92.85,99600,0.0,1.0
2013-04-09,93.68,94.89,92.02,94.13,126900,93.68,94.89,92.02,94.13,126900,0.0,1.0
2013-04-10,94.47,94.98,93.1,93.12,139900,94.47,94.98,93.1,93.12,139900,0.0,1.0
2013-04-11,95.51,95.79,93.63,94.03,121500,95.51,95.79,93.63,94.03,121500,0.0,1.0
2013-04-12,94.93,95.75,93.4,95.38,110400,94.93,95.75,93.4,95.38,110400,0.0,1.0
2013-04-15,89.25,94.5,88.45,93.86,217600,89.25,94.5,88.45,93.86,217600,0.0,1.0
2013-04-16,88.85,92.3499,88.69,90.21,168500,88.85,92.3499,88.69,90.21,168500,0.0,1.0
2013-04-17,84.3,88.005,83.07,88.0,195800,84.3,88.005,83.07,88.0,195800,0.0,1.0
2013-04-18,84.26,86.42,83.32,84.85,162900,84.26,86.42,83.32,84.85,162900,0.0,1.0
2013-04-19,82.32,85.49,81.03,85.0,133200,82.32,85.49,81.03,85.0,133200,0.0,1.0
2013-04-22,82.6,83.17,80.83,82.15,128300,82.6,83.17,80.83,82.15,128300,0.0,1.0
2013-04-23,84.2,84.34,82.67,83.14,179500,84.2,84.34,82.67,83.14,179500,0.0,1.0
2013-04-24,85.84,88.5,84.1725,84.79,240600,85.84,88.5,84.1725,84.79,240600,0.0,1.0
2013-04-25,84.81,88.49,83.52,88.49,164500,84.81,88.49,83.52,88.49,164500,0.0,1.0
2013-04-26,84.84,85.0,84.0301,84.49,158500,84.84,85.0,84.0301,84.49,158500,0.0,1.0
2013-04-29,84.32,85.48,84.01,84.47,99600,84.32,85.48,84.01,84.47,99600,0.0,1.0
2013-04-30,84.37,85.09,83.55,84.38,85800,84.37,85.09,83.55,84.38,85800,0.0,1.0
2013-05-01,79.87,84.25,79.27,84.25,211900,79.87,84.25,79.27,84.25,211900,0.0,1.0
2013-05-02,81.56,82.16,79.66,80.41,164100,81.56,82.16,79.66,80.41,164100,0.0,1.0
2013-05-03,81.56,81.56,81.56,81.56,664600,81.56,81.56,81.56,81.56,664600,0.0,1.0
2013-05-06,83.92,93.5,83.34,92.02,394100,83.92,93.5,83.34,92.02,394100,0.0,1.0
2013-05-07,86.99,88.07,83.86,83.88,151200,86.99,88.07,83.86,83.88,151200,0.0,1.0
2013-05-08,86.16,86.51,84.9,86.51,184300,86.16,86.51,84.9,86.51,184300,0.0,1.0
2013-05-09,85.54,86.92,85.15,85.55,113800,85.54,86.92,85.15,85.55,113800,0.0,1.0
2013-05-10,85.52,85.89,84.44,85.89,65800,85.52,85.89,84.44,85.89,65800,0.0,1.0
2013-05-13,85.54,86.15,84.9,85.65,66700,85.54,86.15,84.9,85.65,66700,0.0,1.0
2013-05-14,87.75,87.75,85.1,85.9,131500,87.75,87.75,85.1,85.9,131500,0.0,1.0
2013-05-15,87.6,88.58,87.305,87.92,121800,87.6,88.58,87.305,87.92,121800,0.0,1.0
2013-05-16,87.57,88.2,86.76,88.0,101800,87.57,88.2,86.76,88.0,101800,0.0,1.0
2013-05-17,87.7,88.0,87.3,87.65,104800,87.7,88.0,87.3,87.65,104800,0.0,1.0
2013-05-20,89.24,89.86,86.61,86.88,131400,89.24,89.86,86.61,86.88,131400,0.0,1.0
2013-05-21,88.68,90.735,88.37,89.06,174500,88.68,90.735,88.37,89.06,174500,0.0,1.0
2013-05-22,85.7,89.48,85.3,87.9,181500,85.7,89.48,85.3,87.9,181500,0.0,1.0
2013-05-23,85.35,86.01,82.41,84.44,210800,85.35,86.01,82.41,84.44,210800,0.0,1.0
2013-05-24,87.91,88.92,84.6,85.01,204400,87.91,88.92,84.6,85.01,204400,0.0,1.0
2013-05-28,89.98,90.9,88.6,89.4,143400,89.98,90.9,88.6,89.4,143400,0.0,1.0
2013-05-29,87.4,89.49,85.51,88.94,144300,87.4,89.49,85.51,88.94,144300,0.0,1.0
2013-05-30,87.7,87.8,85.92,87.39,117900,87.7,87.8,85.92,87.39,117900,0.0,1.0
2013-05-31,86.86,88.58,86.61,86.72,63100,86.86,88.58,86.61,86.72,63100,0.0,1.0
2013-06-03,85.98,86.93,83.43,86.78,150200,85.98,86.93,83.43,86.78,150200,0.0,1.0
2013-06-04,82.59,86.37,81.74,85.66,326600,82.59,86.37,81.74,85.66,326600,0.0,1.0
2013-06-05,79.74,82.51,78.95,82.0,232300,79.74,82.51,78.95,82.0,232300,0.0,1.0
2013-06-06,79.0,80.06,78.0,79.44,176900,79.0,80.06,78.0,79.44,176900,0.0,1.0
2013-06-07,81.37,81.94,79.21,79.21,112200,81.37,81.94,79.21,79.21,112200,0.0,1.0
2013-06-10,73.22,79.61,72.87,78.73,425100,73.22,79.61,72.87,78.73,425100,0.0,1.0
2013-06-11,74.32,74.81,69.78,72.99,335100,74.32,74.81,69.78,72.99,335100,0.0,1.0
2013-06-12,72.74,75.39,72.51,74.76,212500,72.74,75.39,72.51,74.76,212500,0.0,1.0
2013-06-13,72.14,72.98,71.3,72.71,176700,72.14,72.98,71.3,72.71,176700,0.0,1.0
2013-06-14,71.56,72.0,70.85,71.83,141600,71.56,72.0,70.85,71.83,141600,0.0,1.0
2013-06-17,72.61,73.13,71.92,72.59,145900,72.61,73.13,71.92,72.59,145900,0.0,1.0
2013-06-18,74.76,74.77,72.77,72.77,226500,74.76,74.77,72.77,72.77,226500,0.0,1.0
2013-06-19,72.7,75.56,72.53,74.92,189700,72.7,75.56,72.53,74.92,189700,0.0,1.0
2013-06-20,68.48,71.78,68.01,71.72,129800,68.48,71.78,68.01,71.72,129800,0.0,1.0
2013-06-21,68.64,69.23,66.75,68.77,342900,68.64,69.23,66.75,68.77,342900,0.0,1.0
2013-06-24,66.0,68.0,65.31,68.0,268900,66.0,68.0,65.31,68.0,268900,0.0,1.0
2013-06-25,67.15,68.03,65.8,67.25,145300,67.15,68.03,65.8,67.25,145300,0.0,1.0
2013-06-26,66.8,67.83,66.6665,67.76,141100,66.8,67.83,66.6665,67.76,141100,0.0,1.0
2013-06-27,68.34,68.89,66.603,66.99,150300,68.34,68.89,66.603,66.99,150300,0.0,1.0
2013-06-28,69.08,69.99,67.49,68.49,220700,69.08,69.99,67.49,68.49,220700,0.0,1.0
2013-07-01,68.54,69.82,68.0,69.7,115300,68.54,69.82,68.0,69.7,115300,0.0,1.0
2013-07-02,72.59,72.85,68.34,68.68,243400,72.59,72.85,68.34,68.68,243400,0.0,1.0
2013-07-03,72.19,73.23,70.965,72.99,128200,72.19,73.23,70.965,72.99,128200,0.0,1.0
2013-07-05,74.19,74.899,72.63,73.57,204600,74.19,74.899,72.63,73.57,204600,0.0,1.0
2013-07-08,75.295,75.75,73.81,74.25,266600,75.295,75.75,73.81,74.25,266600,0.0,1.0
2013-07-09,75.7,76.0,75.1,75.8,130500,75.7,76.0,75.1,75.8,130500,0.0,1.0
2013-07-10,75.0,76.18,74.62,76.18,66200,75.0,76.18,74.62,76.18,66200,0.0,1.0
2013-07-11,76.06,76.58,74.871,76.48,99300,76.06,76.58,74.871,76.48,99300,0.0,1.0
2013-07-12,77.31,77.89,75.44,75.58,77700,77.31,77.89,75.44,75.58,77700,0.0,1.0
2013-07-15,77.44,78.0,76.5,77.68,62800,77.44,78.0,76.5,77.68,62800,0.0,1.0
2013-07-16,77.61,77.87,76.86,77.8,110300,77.61,77.87,76.86,77.8,110300,0.0,1.0
2013-07-17,78.16,78.685,77.18,77.61,86300,78.16,78.685,77.18,77.61,86300,0.0,1.0
2013-07-18,77.63,79.91,77.4,78.09,96100,77.63,79.91,77.4,78.09,96100,0.0,1.0
2013-07-19,77.27,78.1,76.9,77.01,79600,77.27,78.1,76.9,77.01,79600,0.0,1.0
2013-07-22,77.14,77.15,75.25,76.7,133600,77.14,77.15,75.25,76.7,133600,0.0,1.0
2013-07-23,79.73,80.29,77.23,77.23,155000,79.73,80.29,77.23,77.23,155000,0.0,1.0
2013-07-24,77.23,79.94,76.07,79.94,178600,77.23,79.94,76.07,79.94,178600,0.0,1.0
2013-07-25,77.84,78.24,76.07,76.85,49800,77.84,78.24,76.07,76.85,49800,0.0,1.0
2013-07-26,76.08,77.7,75.78,76.93,69800,76.08,77.7,75.78,76.93,69800,0.0,1.0
2013-07-29,74.18,76.48,73.84,75.59,106000,74.18,76.48,73.84,75.59,106000,0.0,1.0
2013-07-30,73.93,75.1666,72.91,74.69,137100,73.93,75.1666,72.91,74.69,137100,0.0,1.0
2013-07-31,74.41,75.5225,73.64,74.17,100400,74.41,75.5225,73.64,74.17,100400,0.0,1.0
2013-08-01,77.16,77.83,74.4,75.21,222200,77.16,77.83,74.4,75.21,222200,0.0,1.0
2013-08-02,74.41,77.67,73.18,77.67,189200,74.41,77.67,73.18,77.67,189200,0.0,1.0
2013-08-05,73.36,73.97,71.45,73.81,229400,73.36,73.97,71.45,73.81,229400,0.0,1.0
2013-08-06,72.14,73.6599,71.75,73.48,145500,72.14,73.6599,71.75,73.48,145500,0.0,1.0
2013-08-07,72.35,77.71,70.4,77.34,620700,72.35,77.71,70.4,77.34,620700,0.0,1.0
2013-08-08,68.33,73.04,67.3,73.04,330100,68.33,73.04,67.3,73.04,330100,0.0,1.0
2013-08-09,68.68,69.7175,67.5,67.85,118600,68.68,69.7175,67.5,67.85,118600,0.0,1.0
2013-08-12,68.73,72.14,67.56,72.14,192400,68.73,72.14,67.56,72.14,192400,0.0,1.0
2013-08-13,70.29,70.8,68.8,69.28,183700,70.29,70.8,68.8,69.28,183700,0.0,1.0
2013-08-14,71.11,71.38,70.03,70.21,159400,71.11,71.38,70.03,70.21,159400,0.0,1.0
2013-08-15,69.83,70.12,68.24,69.92,167900,69.83,70.12,68.24,69.92,167900,0.0,1.0
2013-08-16,69.552,70.49,69.3201,69.41,91100,69.552,70.49,69.3201,69.41,91100,0.0,1.0
2013-08-19,69.2,69.78,68.46,69.14,170000,69.2,69.78,68.46,69.14,170000,0.0,1.0
2013-08-20,69.97,70.3,69.08,69.08,223900,69.97,70.3,69.08,69.08,223900,0.0,1.0
2013-08-21,70.0,70.81,68.835,69.42,150800,70.0,70.81,68.835,69.42,150800,0.0,1.0
2013-08-22,70.85,72.0,69.53,70.15,145500,70.85,72.0,69.53,70.15,145500,0.0,1.0
2013-08-23,70.64,70.92,69.87,70.51,226700,70.64,70.92,69.87,70.51,226700,0.0,1.0
2013-08-26,70.33,70.95,69.85,70.55,153500,70.33,70.95,69.85,70.55,153500,0.0,1.0
2013-08-27,67.35,69.92,66.87,69.49,145800,67.35,69.92,66.87,69.49,145800,0.0,1.0
2013-08-28,70.39,70.795,67.26,67.34,89500,70.39,70.795,67.26,67.34,89500,0.0,1.0
2013-08-29,71.15,71.67,69.75,69.75,56600,71.15,71.67,69.75,69.75,56600,0.0,1.0
2013-08-30,69.76,71.6,68.92,71.6,90500,69.76,71.6,68.92,71.6,90500,0.0,1.0
2013-09-03,69.89,71.372,68.24,70.86,95600,69.89,71.372,68.24,70.86,95600,0.0,1.0
2013-09-04,71.77,72.0,69.945,70.0,70100,71.77,72.0,69.945,70.0,70100,0.0,1.0
2013-09-05,71.58,72.54,70.55,71.71,61200,71.58,72.54,70.55,71.71,61200,0.0,1.0
2013-09-06,71.65,72.51,70.42,71.86,70700,71.65,72.51,70.42,71.86,70700,0.0,1.0
2013-09-09,75.05,75.95,68.04,71.7,149400,75.05,75.95,68.04,71.7,149400,0.0,1.0
2013-09-10,75.86,75.98,74.18,75.64,103100,75.86,75.98,74.18,75.64,103100,0.0,1.0
2013-09-11,76.36,78.3075,75.14,75.88,105000,76.36,78.3075,75.14,75.88,105000,0.0,1.0
2013-09-12,77.26,77.91,76.06,76.5,121000,77.26,77.91,76.06,76.5,121000,0.0,1.0
2013-09-13,77.65,78.25,76.68,77.63,94100,77.65,78.25,76.68,77.63,94100,0.0,1.0
2013-09-16,78.09,78.889,77.41,78.59,147100,78.09,78.889,77.41,78.59,147100,0.0,1.0
2013-09-17,79.48,79.9,77.38,77.98,172300,79.48,79.9,77.38,77.98,172300,0.0,1.0
2013-09-18,78.52,79.98,77.5,79.78,104400,78.52,79.98,77.5,79.78,104400,0.0,1.0
2013-09-19,79.53,79.99,78.5,79.16,61200,79.53,79.99,78.5,79.16,61200,0.0,1.0
2013-09-20,77.29,79.55,76.68,79.51,139800,77.29,79.55,76.68,79.51,139800,0.0,1.0
2013-09-23,77.83,78.3,75.9,77.36,97300,77.83,78.3,75.9,77.36,97300,0.0,1.0
2013-09-24,77.44,77.86,76.07,77.8,114300,77.44,77.86,76.07,77.8,114300,0.0,1.0
2013-09-25,80.58,80.87,77.0201,77.93,116000,80.58,80.87,77.0201,77.93,116000,0.0,1.0
2013-09-26,82.72,83.12,81.0901,81.11,171000,82.72,83.12,81.0901,81.11,171000,0.0,1.0
2013-09-27,83.87,84.59,82.0,82.0,212100,83.87,84.59,82.0,82.0,212100,0.0,1.0
2013-09-30,84.285,84.82,81.9,82.35,156400,84.285,84.82,81.9,82.35,156400,0.0,1.0
2013-10-01,83.03,85.45,82.76,84.26,119700,83.03,85.45,82.76,84.26,119700,0.0,1.0
2013-10-02,86.21,86.601,80.7801,82.22,220400,86.21,86.601,80.7801,82.22,220400,0.0,1.0
2013-10-03,84.52,87.19,83.27,86.44,126400,84.52,87.19,83.27,86.44,126400,0.0,1.0
2013-10-04,85.51,85.99,83.5,84.36,66900,85.51,85.99,83.5,84.36,66900,0.0,1.0
2013-10-07,82.78,85.04,82.25,85.04,117200,82.78,85.04,82.25,85.04,117200,0.0,1.0
2013-10-08,81.89,83.52,81.07,83.03,136900,81.89,83.52,81.07,83.03,136900,0.0,1.0
2013-10-09,79.84,82.86,79.67,81.91,188900,79.84,82.86,79.67,81.91,188900,0.0,1.0
2013-10-10,83.3,83.64,79.6,80.86,130100,83.3,83.64,79.6,80.86,130100,0.0,1.0
2013-10-11,88.57,88.75,84.01,84.01,156200,88.57,88.75,84.01,84.01,156200,0.0,1.0
2013-10-14,88.16,88.5,86.26,87.75,107500,88.16,88.5,86.26,87.75,107500,0.0,1.0
2013-10-15,87.01,88.53,85.99,87.91,65200,87.01,88.53,85.99,87.91,65200,0.0,1.0
2013-10-16,89.32,89.8,86.96,88.01,95200,89.32,89.8,86.96,88.01,95200,0.0,1.0
2013-10-17,89.495,91.48,88.02,88.75,231400,89.495,91.48,88.02,88.75,231400,0.0,1.0
2013-10-18,89.7,91.1088,89.13,90.28,131300,89.7,91.1088,89.13,90.28,131300,0.0,1.0
2013-10-21,91.09,91.949,89.72,89.72,72000,91.09,91.949,89.72,89.72,72000,0.0,1.0
2013-10-22,89.96,91.66,89.69,91.44,83600,89.96,91.66,89.69,91.44,83600,0.0,1.0
2013-10-23,88.52,89.81,87.3001,89.06,61800,88.52,89.81,87.3001,89.06,61800,0.0,1.0
2013-10-24,87.41,88.98,86.4,88.98,103400,87.41,88.98,86.4,88.98,103400,0.0,1.0
2013-10-25,88.41,88.89,86.637,87.95,32300,88.41,88.89,86.637,87.95,32300,0.0,1.0
2013-10-28,87.43,89.1175,87.18,88.21,50100,87.43,89.1175,87.18,88.21,50100,0.0,1.0
2013-10-29,97.4,99.5,88.98,88.99,427200,97.4,99.5,88.98,88.99,427200,0.0,1.0
2013-10-30,98.7,99.6,96.0,98.0,151900,98.7,99.6,96.0,98.0,151900,0.0,1.0
2013-10-31,97.42,99.2,96.75,98.84,182600,97.42,99.2,96.75,98.84,182600,0.0,1.0
2013-11-01,95.62,97.21,94.58,97.17,122400,95.62,97.21,94.58,97.17,122400,0.0,1.0
2013-11-04,99.28,99.5,95.64,95.92,186400,99.28,99.5,95.64,95.92,186400,0.0,1.0
2013-11-05,98.59,100.9665,97.84,98.55,109000,98.59,100.9665,97.84,98.55,109000,0.0,1.0
2013-11-06,99.24,100.8,97.57,99.6,70100,99.24,100.8,97.57,99.6,70100,0.0,1.0
2013-11-07,97.6,99.8,97.14,99.8,109100,97.6,99.8,97.14,99.8,109100,0.0,1.0
2013-11-08,98.64,100.52,95.91,97.42,62100,98.64,100.52,95.91,97.42,62100,0.0,1.0
2013-11-11,99.11,100.43,97.79,98.15,80500,99.11,100.43,97.79,98.15,80500,0.0,1.0
2013-11-12,99.31,99.49,97.505,98.31,56100,99.31,99.49,97.505,98.31,56100,0.0,1.0
2013-11-13,101.24,101.47,98.52,98.52,94000,101.24,101.47,98.52,98.52,94000,0.0,1.0
2013-11-14,101.88,103.54,100.44,101.13,189800,101.88,103.54,100.44,101.13,189800,0.0,1.0
2013-11-15,105.55,105.88,98.41,102.2,262600,105.55,105.88,98.41,102.2,262600,0.0,1.0
2013-11-18,103.55,107.93,101.38,105.85,194300,103.55,107.93,101.38,105.85,194300,0.0,1.0
2013-11-19,97.56,103.2,97.03,103.2,163700,97.56,103.2,97.03,103.2,163700,0.0,1.0
2013-11-20,96.5,99.46,95.8,97.36,136500,96.5,99.46,95.8,97.36,136500,0.0,1.0
2013-11-21,98.68,99.66,96.37,97.1,182100,98.68,99.66,96.37,97.1,182100,0.0,1.0
2013-11-22,91.64,100.51,90.46,100.51,315600,91.64,100.51,90.46,100.51,315600,0.0,1.0
2013-11-25,84.77,91.51,83.5,91.51,602600,84.77,91.51,83.5,91.51,602600,0.0,1.0
2013-11-26,88.94,89.41,81.58,83.98,430400,88.94,89.41,81.58,83.98,430400,0.0,1.0
2013-11-27,86.86,88.496,85.93,88.29,179600,86.86,88.496,85.93,88.29,179600,0.0,1.0
2013-11-29,87.27,87.905,85.74,87.2,88800,87.27,87.905,85.74,87.2,88800,0.0,1.0
2013-12-02,89.65,90.42,86.71,87.62,220900,89.65,90.42,86.71,87.62,220900,0.0,1.0
2013-12-03,90.31,91.6,88.02,89.24,211100,90.31,91.6,88.02,89.24,211100,0.0,1.0
2013-12-04,91.66,92.0,89.36,90.72,188200,91.66,92.0,89.36,90.72,188200,0.0,1.0
2013-12-05,91.14,92.15,91.0,91.68,143900,91.14,92.15,91.0,91.68,143900,0.0,1.0
2013-12-06,92.63,93.1999,91.4,92.17,211200,92.63,93.1999,91.4,92.17,211200,0.0,1.0
2013-12-09,90.17,93.06,89.99,92.72,100600,90.17,93.06,89.99,92.72,100600,0.0,1.0
2013-12-10,88.78,90.75,87.43,89.83,143400,88.78,90.75,87.43,89.83,143400,0.0,1.0
2013-12-11,87.4,89.49,86.89,89.19,117800,87.4,89.49,86.89,89.19,117800,0.0,1.0
2013-12-12,87.96,88.89,86.97,87.08,213500,87.96,88.89,86.97,87.08,213500,0.0,1.0
2013-12-13,88.18,89.41,87.16,87.92,345800,88.18,89.41,87.16,87.92,345800,0.0,1.0
2013-12-16,90.64,90.84,88.16,88.49,108200,90.64,90.84,88.16,88.49,108200,0.0,1.0
2013-12-17,91.808,91.95,89.39,90.45,133400,91.808,91.95,89.39,90.45,133400,0.0,1.0
2013-12-18,92.99,93.29,90.23,91.81,143300,92.99,93.29,90.23,91.81,143300,0.0,1.0
2013-12-19,94.75,95.98,92.57,92.57,244500,94.75,95.98,92.57,92.57,244500,0.0,1.0
2013-12-20,93.2,95.21,92.89,94.94,216700,93.2,95.21,92.89,94.94,216700,0.0,1.0
2013-12-23,93.22,94.0,92.33,93.95,74700,93.22,94.0,92.33,93.95,74700,0.0,1.0
2013-12-24,94.07,94.7,92.6,93.52,33200,94.07,94.7,92.6,93.52,33200,0.0,1.0
2013-12-26,93.99,94.89,93.01,94.38,77400,93.99,94.89,93.01,94.38,77400,0.0,1.0
2013-12-27,93.99,94.64,93.21,94.55,55300,93.99,94.64,93.21,94.55,55300,0.0,1.0
2013-12-30,96.37,97.42,93.721,94.52,179900,96.37,97.42,93.721,94.52,179900,0.0,1.0
2013-12-31,94.636,96.25,93.778,96.13,132900,94.636,96.25,93.778,96.13,132900,0.0,1.0
2014-01-02,93.67,94.82,93.06,94.07,112100,93.67,94.82,93.06,94.07,112100,0.0,1.0
2014-01-03,91.42,94.1,90.97,93.7,154500,91.42,94.1,90.97,93.7,154500,0.0,1.0
2014-01-06,87.64,89.45,82.21,88.19,500400,87.64,89.45,82.21,88.19,500400,0.0,1.0
2014-01-07,88.78,89.42,86.87,88.2,181300,88.78,89.42,86.87,88.2,181300,0.0,1.0
2014-01-08,86.2,89.53,85.66,89.16,181200,86.2,89.53,85.66,89.16,181200,0.0,1.0
2014-01-09,85.59,88.0,84.86,86.57,171000,85.59,88.0,84.86,86.57,171000,0.0,1.0
2014-01-10,86.82,87.5,84.85,85.99,148300,86.82,87.5,84.85,85.99,148300,0.0,1.0
2014-01-13,85.01,87.04,84.68,86.41,142100,85.01,87.04,84.68,86.41,142100,0.0,1.0
2014-01-14,86.47,87.83,84.43,85.63,150900,86.47,87.83,84.43,85.63,150900,0.0,1.0
2014-01-15,87.35,87.9,86.16,86.42,120500,87.35,87.9,86.16,86.42,120500,0.0,1.0
2014-01-16,85.39,87.506,85.17,86.83,133200,85.39,87.506,85.17,86.83,133200,0.0,1.0
2014-01-17,85.06,86.51,84.6,85.53,89100,85.06,86.51,84.6,85.53,89100,0.0,1.0
2014-01-21,86.69,87.68,86.01,86.14,149100,86.69,87.68,86.01,86.14,149100,0.0,1.0
2014-01-22,86.89,87.934,86.61,87.27,126300,86.89,87.934,86.61,87.27,126300,0.0,1.0
2014-01-23,83.33,88.258,82.11,86.71,272800,83.33,88.258,82.11,86.71,272800,0.0,1.0
2014-01-24,81.92,84.29,80.695,83.29,193600,81.92,84.29,80.695,83.29,193600,0.0,1.0
2014-01-27,80.47,84.01,78.41,82.41,267300,80.47,84.01,78.41,82.41,267300,0.0,1.0
2014-01-28,81.14,81.614,80.0,80.56,182000,81.14,81.614,80.0,80.56,182000,0.0,1.0
2014-01-29,80.43,82.36,80.03,80.72,163000,80.43,82.36,80.03,80.72,163000,0.0,1.0
2014-01-30,80.92,81.79,80.51,80.95,127900,80.92,81.79,80.51,80.95,127900,0.0,1.0
2014-01-31,79.52,80.6,79.03,79.22,154500,79.52,80.6,79.03,79.22,154500,0.0,1.0
2014-02-03,74.35,79.935,74.1103,79.54,308100,74.35,79.935,74.1103,79.54,308100,0.0,1.0
2014-02-04,79.0,79.27,74.8175,74.98,196000,79.0,79.27,74.8175,74.98,196000,0.0,1.0
2014-02-05,73.49,78.85,73.37,78.85,284300,73.49,78.85,73.37,78.85,284300,0.0,1.0
2014-02-06,69.96,73.0,65.55,72.21,935600,69.96,73.0,65.55,72.21,935600,0.0,1.0
2014-02-07,70.97,71.67,69.86,70.6,386300,70.97,71.67,69.86,70.6,386300,0.0,1.0
2014-02-10,71.7,71.81,69.0,71.19,242900,71.7,71.81,69.0,71.19,242900,0.0,1.0
2014-02-11,72.42,74.2196,71.6,71.6,194500,72.42,74.2196,71.6,71.6,194500,0.0,1.0
2014-02-12,72.22,73.38,71.26,72.72,210700,72.22,73.38,71.26,72.72,210700,0.0,1.0
2014-02-13,72.71,73.5762,71.32,71.9,128000,72.71,73.5762,71.32,71.9,128000,0.0,1.0
2014-02-14,72.31,73.73,71.57,72.98,112200,72.31,73.73,71.57,72.98,112200,0.0,1.0
2014-02-18,74.68,75.325,72.6,73.02,240500,74.68,75.325,72.6,73.02,240500,0.0,1.0
2014-02-19,73.78,75.27,73.67,74.88,188900,73.78,75.27,73.67,74.88,188900,0.0,1.0
2014-02-20,73.73,74.73,73.17,74.06,100400,73.73,74.73,73.17,74.06,100400,0.0,1.0
2014-02-21,72.65,75.3562,72.45,74.33,171500,72.65,75.3562,72.45,74.33,171500,0.0,1.0
2014-02-24,73.87,74.78,72.68,72.97,133600,73.87,74.78,72.68,72.97,133600,0.0,1.0
2014-02-25,73.22,74.41,73.17,74.17,183700,73.22,74.41,73.17,74.17,183700,0.0,1.0
2014-02-26,73.84,74.54,73.02,73.56,153100,73.84,74.54,73.02,73.56,153100,0.0,1.0
2014-02-27,75.11,75.12,73.01,73.8,104800,75.11,75.12,73.01,73.8,104800,0.0,1.0
2014-02-28,76.77,77.79,75.27,75.27,172900,76.77,77.79,75.27,75.27,172900,0.0,1.0
2014-03-03,74.2,76.95,73.5,76.5,180200,74.2,76.95,73.5,76.5,180200,0.0,1.0
2014-03-04,75.08,77.41,74.84,75.27,240500,75.08,77.41,74.84,75.27,240500,0.0,1.0
2014-03-05,75.1,75.995,74.46,74.79,86200,75.1,75.995,74.46,74.79,86200,0.0,1.0
2014-03-06,76.51,76.95,75.178,75.99,96100,76.51,76.95,75.178,75.99,96100,0.0,1.0
2014-03-07,76.57,77.86,75.53,77.16,148700,76.57,77.86,75.53,77.16,148700,0.0,1.0
2014-03-10,74.9,77.59,74.01,76.7,134900,74.9,77.59,74.01,76.7,134900,0.0,1.0
2014-03-11,73.75,76.6,73.6,75.21,241500,73.75,76.6,73.6,75.21,241500,0.0,1.0
2014-03-12,72.64,74.09,71.632,73.06,118500,72.64,74.09,71.632,73.06,118500,0.0,1.0
2014-03-13,71.17,73.492,70.556,72.97,106500,71.17,73.492,70.556,72.97,106500,0.0,1.0
2014-03-14,71.04,71.95,70.5,71.22,139300,71.04,71.95,70.5,71.22,139300,0.0,1.0
2014-03-17,70.77,72.194,70.62,71.64,119300,70.77,72.194,70.62,71.64,119300,0.0,1.0
2014-03-18,71.98,72.0396,70.61,70.96,237100,71.98,72.0396,70.61,70.96,237100,0.0,1.0
2014-03-19,72.36,73.2,71.95,72.15,153100,72.36,73.2,71.95,72.15,153100,0.0,1.0
2014-03-20,74.05,76.67,71.62,72.32,233400,74.05,76.67,71.62,72.32,233400,0.0,1.0
2014-03-21,62.89,76.15,60.7,74.68,1029100,62.89,76.15,60.7,74.68,1029100,0.0,1.0
2014-03-24,66.77,69.02,64.0,64.0,585600,66.77,69.02,64.0,64.0,585600,0.0,1.0
2014-03-25,67.13,67.48,65.1,67.24,320900,67.13,67.48,65.1,67.24,320900,0.0,1.0
2014-03-26,65.25,67.85,65.12,67.85,193500,65.25,67.85,65.12,67.85,193500,0.0,1.0
2014-03-27,64.64,65.34,62.59,65.34,270400,64.64,65.34,62.59,65.34,270400,0.0,1.0
2014-03-28,66.04,66.95,63.51,64.69,195100,66.04,66.95,63.51,64.69,195100,0.0,1.0
2014-03-31,66.17,66.58,63.5318,66.58,281200,66.17,66.58,63.5318,66.58,281200,0.0,1.0
2014-04-01,63.57,66.43,63.16,66.43,311100,63.57,66.43,63.16,66.43,311100,0.0,1.0
2014-04-02,65.48,65.92,63.5,63.68,219200,65.48,65.92,63.5,63.68,219200,0.0,1.0
2014-04-03,64.8,66.21,64.64,65.88,127100,64.8,66.21,64.64,65.88,127100,0.0,1.0
2014-04-04,62.23,65.36,61.44,65.23,177300,62.23,65.36,61.44,65.23,177300,0.0,1.0
2014-04-07,60.79,62.23,59.44,61.78,222500,60.79,62.23,59.44,61.78,222500,0.0,1.0
2014-04-08,63.54,63.93,60.1304,61.04,323200,63.54,63.93,60.1304,61.04,323200,0.0,1.0
2014-04-09,64.42,64.76,62.04,64.01,162500,64.42,64.76,62.04,64.01,162500,0.0,1.0
2014-04-10,61.62,64.73,60.99,64.18,139500,61.62,64.73,60.99,64.18,139500,0.0,1.0
2014-04-11,60.83,61.69,59.9,61.12,210600,60.83,61.69,59.9,61.12,210600,0.0,1.0
2014-04-14,62.86,63.1,60.39,61.68,192800,62.86,63.1,60.39,61.68,192800,0.0,1.0
2014-04-15,63.06,64.2,60.83,63.05,231900,63.06,64.2,60.83,63.05,231900,0.0,1.0
2014-04-16,64.84,64.98,63.48,63.83,178500,64.84,64.98,63.48,63.83,178500,0.0,1.0
2014-04-17,66.2,66.84,64.18,64.9,172800,66.2,66.84,64.18,64.9,172800,0.0,1.0
2014-04-21,65.99,66.6,65.2,66.31,111300,65.99,66.6,65.2,66.31,111300,0.0,1.0
2014-04-22,64.6,66.25,64.18,66.02,127600,64.6,66.25,64.18,66.02,127600,0.0,1.0
2014-04-23,63.28,65.1,63.02,63.99,157200,63.28,65.1,63.02,63.99,157200,0.0,1.0
2014-04-24,62.402,63.485,61.0,63.22,168700,62.402,63.485,61.0,63.22,168700,0.0,1.0
2014-04-25,61.4,62.8,61.0,61.97,143500,61.4,62.8,61.0,61.97,143500,0.0,1.0
2014-04-28,59.55,62.25,58.28,61.54,268700,59.55,62.25,58.28,61.54,268700,0.0,1.0
2014-04-29,58.05,60.12,57.84,59.86,187300,58.05,60.12,57.84,59.86,187300,0.0,1.0
2014-04-30,58.13,58.68,56.701,58.01,188200,58.13,58.68,56.701,58.01,188200,0.0,1.0
2014-05-01,57.62,58.26,56.78,58.01,249500,57.62,58.26,56.78,58.01,249500,0.0,1.0
2014-05-02,58.39,59.24,57.55,57.55,160900,58.39,59.24,57.55,57.55,160900,0.0,1.0
2014-05-05,57.99,58.77,57.29,57.71,189500,57.99,58.77,57.29,57.71,189500,0.0,1.0
2014-05-06,56.99,58.7239,56.96,58.18,181900,56.99,58.7239,56.96,58.18,181900,0.0,1.0
2014-05-07,55.97,57.5,55.31,57.45,414500,55.97,57.5,55.31,57.45,414500,0.0,1.0
2014-05-08,47.68,49.45,41.63,48.0,1471400,47.68,49.45,41.63,48.0,1471400,0.0,1.0
2014-05-09,49.94,50.68,47.0,47.5,462200,49.94,50.68,47.0,47.5,462200,0.0,1.0
2014-05-12,48.28,50.61,48.2,50.36,303600,48.28,50.61,48.2,50.36,303600,0.0,1.0
2014-05-13,49.28,50.451,47.2,48.51,421600,49.28,50.451,47.2,48.51,421600,0.0,1.0
2014-05-14,48.83,50.9999,48.5,50.56,281000,48.83,50.9999,48.5,50.56,281000,0.0,1.0
2014-05-15,48.8,49.93,47.72,48.87,258700,48.8,49.93,47.72,48.87,258700,0.0,1.0
2014-05-16,49.24,49.49,47.94,48.8,198200,49.24,49.49,47.94,48.8,198200,0.0,1.0
2014-05-19,50.04,50.1999,48.76,49.15,291400,50.04,50.1999,48.76,49.15,291400,0.0,1.0
2014-05-20,49.25,50.324,48.0,50.15,208900,49.25,50.324,48.0,50.15,208900,0.0,1.0
2014-05-21,48.85,49.9,48.26,49.38,147200,48.85,49.9,48.26,49.38,147200,0.0,1.0
2014-05-22,50.21,50.39,48.075,48.85,238800,50.21,50.39,48.075,48.85,238800,0.0,1.0
2014-05-23,50.99,51.15,50.25,50.39,161800,50.99,51.15,50.25,50.39,161800,0.0,1.0
2014-05-27,52.04,52.19,51.07,51.07,190100,52.04,52.19,51.07,51.07,190100,0.0,1.0
2014-05-28,51.23,52.25,50.79,52.05,129300,51.23,52.25,50.79,52.05,129300,0.0,1.0
2014-05-29,51.87,51.98,50.72,51.56,111400,51.87,51.98,50.72,51.56,111400,0.0,1.0
2014-05-30,50.72,52.0,50.23,51.87,180000,50.72,52.0,50.23,51.87,180000,0.0,1.0
2014-06-02,51.75,52.2,50.51,51.05,304100,51.75,52.2,50.51,51.05,304100,0.0,1.0
2014-06-03,52.39,53.04,50.79,51.41,422100,52.39,53.04,50.79,51.41,422100,0.0,1.0
2014-06-04,50.72,52.51,50.16,52.21,207800,50.72,52.51,50.16,52.21,207800,0.0,1.0
2014-06-05,52.01,52.02,49.83,50.57,160900,52.01,52.02,49.83,50.57,160900,0.0,1.0
2014-06-06,54.54,54.665,52.05,52.39,236200,54.54,54.665,52.05,52.39,236200,0.0,1.0
2014-06-09,55.88,56.62,54.22,54.82,184700,55.88,56.62,54.22,54.82,184700,0.0,1.0
2014-06-10,55.39,55.9,54.67,55.68,128800,55.39,55.9,54.67,55.68,128800,0.0,1.0
2014-06-11,54.65,56.06,54.01,55.01,154400,54.65,56.06,54.01,55.01,154400,0.0,1.0
2014-06-12,55.07,55.72,54.13,54.78,206400,55.07,55.72,54.13,54.78,206400,0.0,1.0
2014-06-13,55.38,55.65,53.25,55.29,152000,55.38,55.65,53.25,55.29,152000,0.0,1.0
2014-06-16,56.73,56.86,55.035,55.38,121900,56.73,56.86,55.035,55.38,121900,0.0,1.0
2014-06-17,56.82,57.92,55.76,56.67,194400,56.82,57.92,55.76,56.67,194400,0.0,1.0
2014-06-18,57.29,57.33,55.93,56.62,127400,57.29,57.33,55.93,56.62,127400,0.0,1.0
2014-06-19,55.9,58.37,55.78,57.43,130000,55.9,58.37,55.78,57.43,130000,0.0,1.0
2014-06-20,54.73,56.5,53.29,56.26,326000,54.73,56.5,53.29,56.26,326000,0.0,1.0
2014-06-23,54.4,55.06,53.29,54.7,161700,54.4,55.06,53.29,54.7,161700,0.0,1.0
2014-06-24,51.82,55.09,51.65,54.35,256100,51.82,55.09,51.65,54.35,256100,0.0,1.0
2014-06-25,53.15,53.93,51.26,51.55,170700,53.15,53.93,51.26,51.55,170700,0.0,1.0
2014-06-26,53.54,53.9541,52.52,53.25,133800,53.54,53.9541,52.52,53.25,133800,0.0,1.0
2014-06-27,53.79,54.23,53.23,53.27,450900,53.79,54.23,53.23,53.27,450900,0.0,1.0
2014-06-30,55.08,55.6,53.02,53.54,266700,55.08,55.6,53.02,53.54,266700,0.0,1.0
2014-07-01,54.42,55.5,54.26,55.18,181000,54.42,55.5,54.26,55.18,181000,0.0,1.0
2014-07-02,53.13,54.94,52.98,54.43,159300,53.13,54.94,52.98,54.43,159300,0.0,1.0
2014-07-03,53.94,54.13,53.01,53.26,81900,53.94,54.13,53.01,53.26,81900,0.0,1.0
2014-07-07,51.4,53.97,50.92,53.97,221900,51.4,53.97,50.92,53.97,221900,0.0,1.0
2014-07-08,51.39,51.71,49.69,51.18,279100,51.39,51.71,49.69,51.18,279100,0.0,1.0
2014-07-09,49.52,51.935,49.3201,51.53,235800,49.52,51.935,49.3201,51.53,235800,0.0,1.0
2014-07-10,45.57,48.85,45.52,48.85,477900,45.57,48.85,45.52,48.85,477900,0.0,1.0
2014-07-11,45.52,46.1399,45.02,45.43,290600,45.52,46.1399,45.02,45.43,290600,0.0,1.0
2014-07-14,45.03,45.94,44.58,45.94,228300,45.03,45.94,44.58,45.94,228300,0.0,1.0
2014-07-15,43.99,45.0275,43.795,44.66,241500,43.99,45.0275,43.795,44.66,241500,0.0,1.0
2014-07-16,43.93,44.244,43.22,44.08,157300,43.93,44.244,43.22,44.08,157300,0.0,1.0
2014-07-17,42.89,44.075,42.66,43.75,230100,42.89,44.075,42.66,43.75,230100,0.0,1.0
2014-07-18,43.01,43.51,42.74,42.87,264700,43.01,43.51,42.74,42.87,264700,0.0,1.0
2014-07-21,43.2,43.5077,42.785,42.88,165200,43.2,43.5077,42.785,42.88,165200,0.0,1.0
2014-07-22,43.69,44.22,43.5,43.5,157200,43.69,44.22,43.5,43.5,157200,0.0,1.0
2014-07-23,43.13,43.88,42.85,43.7,243300,43.13,43.88,42.85,43.7,243300,0.0,1.0
2014-07-24,43.59,43.97,42.908,43.03,180500,43.59,43.97,42.908,43.03,180500,0.0,1.0
2014-07-25,43.89,44.01,43.06,43.3,160300,43.89,44.01,43.06,43.3,160300,0.0,1.0
2014-07-28,43.34,44.0618,42.3,43.82,377200,43.34,44.0618,42.3,43.82,377200,0.0,1.0
2014-07-29,42.4,43.43,42.36,43.33,173700,42.4,43.43,42.36,43.33,173700,0.0,1.0
2014-07-30,41.2,42.7,41.18,42.6,290700,41.2,42.7,41.18,42.6,290700,0.0,1.0
2014-07-31,40.24,41.2,39.77,40.71,229700,40.24,41.2,39.77,40.71,229700,0.0,1.0
2014-08-01,39.65,40.6181,38.28,40.37,392700,39.65,40.6181,38.28,40.37,392700,0.0,1.0
2014-08-04,39.62,41.33,38.54,39.7,304400,39.62,41.33,38.54,39.7,304400,0.0,1.0
2014-08-05,39.12,40.0,38.84,39.39,211100,39.12,40.0,38.84,39.39,211100,0.0,1.0
2014-08-06,38.4,39.8799,38.4,38.98,334000,38.4,39.8799,38.4,38.98,334000,0.0,1.0
2014-08-07,39.5,41.27,34.01,35.13,1270800,39.5,41.27,34.01,35.13,1270800,0.0,1.0
2014-08-08,39.19,40.99,38.775,39.67,242200,39.19,40.99,38.775,39.67,242200,0.0,1.0
2014-08-11,40.55,40.79,39.32,39.53,319100,40.55,40.79,39.32,39.53,319100,0.0,1.0
2014-08-12,39.16,40.71,39.022,40.28,198100,39.16,40.71,39.022,40.28,198100,0.0,1.0
2014-08-13,39.38,40.15,39.1,39.28,183800,39.38,40.15,39.1,39.28,183800,0.0,1.0
2014-08-14,38.64,40.062,38.44,39.54,186000,38.64,40.062,38.44,39.54,186000,0.0,1.0
2014-08-15,38.98,39.49,38.17,38.88,126400,38.98,39.49,38.17,38.88,126400,0.0,1.0
2014-08-18,40.61,40.635,38.88,39.26,202800,40.61,40.635,38.88,39.26,202800,0.0,1.0
2014-08-19,41.12,41.54,40.71,40.71,130100,41.12,41.54,40.71,40.71,130100,0.0,1.0
2014-08-20,40.36,41.218,39.86,41.02,135300,40.36,41.218,39.86,41.02,135300,0.0,1.0
2014-08-21,41.16,41.27,39.03,40.4,153500,41.16,41.27,39.03,40.4,153500,0.0,1.0
2014-08-22,40.33,41.27,39.95,41.05,217100,40.33,41.27,39.95,41.05,217100,0.0,1.0
2014-08-25,40.72,41.07,40.23,40.5,174800,40.72,41.07,40.23,40.5,174800,0.0,1.0
2014-08-26,42.41,42.66,40.73,40.79,155600,42.41,42.66,40.73,40.79,155600,0.0,1.0
2014-08-27,41.73,42.76,41.5803,42.45,133100,41.73,42.76,41.5803,42.45,133100,0.0,1.0
2014-08-28,40.73,42.22,40.57,41.55,161700,40.73,42.22,40.57,41.55,161700,0.0,1.0
2014-08-29,41.12,41.174,40.13,40.73,94600,41.12,41.174,40.13,40.73,94600,0.0,1.0
2014-09-02,40.44,41.68,40.11,41.11,160600,40.44,41.68,40.11,41.11,160600,0.0,1.0
2014-09-03,40.79,41.37,40.18,40.76,265400,40.79,41.37,40.18,40.76,265400,0.0,1.0
2014-09-04,39.7,41.68,39.37,40.8,174300,39.7,41.68,39.37,40.8,174300,0.0,1.0
2014-09-05,39.51,40.4004,39.05,39.65,115300,39.51,40.4004,39.05,39.65,115300,0.0,1.0
2014-09-08,39.33,39.7,38.86,39.24,114800,39.33,39.7,38.86,39.24,114800,0.0,1.0
2014-09-09,39.75,40.0,38.62,39.22,237900,39.75,40.0,38.62,39.22,237900,0.0,1.0
2014-09-10,40.15,40.21,39.08,39.73,121400,40.15,40.21,39.08,39.73,121400,0.0,1.0
2014-09-11,42.49,42.72,39.86,39.86,381400,42.49,42.72,39.86,39.86,381400,0.0,1.0
2014-09-12,41.05,42.52,40.27,42.52,279000,41.05,42.52,40.27,42.52,279000,0.0,1.0
2014-09-15,41.24,42.21,39.85,40.95,221500,41.24,42.21,39.85,40.95,221500,0.0,1.0
2014-09-16,41.2,41.71,40.58,41.19,164100,41.2,41.71,40.58,41.19,164100,0.0,1.0
2014-09-17,41.55,42.65,40.9,41.3,181900,41.55,42.65,40.9,41.3,181900,0.0,1.0
2014-09-18,40.42,41.985,40.0,41.61,182800,40.42,41.985,40.0,41.61,182800,0.0,1.0
2014-09-19,39.41,40.87,38.47,40.58,311500,39.41,40.87,38.47,40.58,311500,0.0,1.0
2014-09-22,38.25,39.13,37.48,39.13,277600,38.25,39.13,37.48,39.13,277600,0.0,1.0
2014-09-23,38.12,38.53,37.56,38.15,171800,38.12,38.53,37.56,38.15,171800,0.0,1.0
2014-09-24,38.92,38.96,37.57,38.27,106689,38.92,38.96,37.57,38.27,106689,0.0,1.0
2014-09-25,38.26,38.75,37.35,38.75,162232,38.26,38.75,37.35,38.75,162232,0.0,1.0
2014-09-26,37.92,38.52,37.413,38.41,124144,37.92,38.52,37.413,38.41,124144,0.0,1.0
2014-09-29,37.3,38.11,36.89,37.37,120335,37.3,38.11,36.89,37.37,120335,0.0,1.0
2014-09-30,35.15,38.14,35.0,37.25,447764,35.15,38.14,35.0,37.25,447764,0.0,1.0
2014-10-01,32.01,35.32,31.45,35.32,698745,32.01,35.32,31.45,35.32,698745,0.0,1.0
2014-10-02,32.88,33.15,31.32,31.71,363772,32.88,33.15,31.32,31.71,363772,0.0,1.0
2014-10-03,32.11,33.93,32.04,33.29,377623,32.11,33.93,32.04,33.29,377623,0.0,1.0
2014-10-06,30.69,32.7167,30.44,32.1,516616,30.69,32.7167,30.44,32.1,516616,0.0,1.0
2014-10-07,29.52,30.71,29.45,30.5,671740,29.52,30.71,29.45,30.5,671740,0.0,1.0
2014-10-08,29.24,29.73,27.89,29.49,520678,29.24,29.73,27.89,29.49,520678,0.0,1.0
2014-10-09,28.16,29.28,28.06,29.11,495164,28.16,29.28,28.06,29.11,495164,0.0,1.0
2014-10-10,27.38,28.28,26.62,27.97,558135,27.38,28.28,26.62,27.97,558135,0.0,1.0
2014-10-13,27.59,28.2899,27.092,27.44,546713,27.59,28.2899,27.092,27.44,546713,0.0,1.0
2014-10-14,27.88,28.69,27.2,27.805,522036,27.88,28.69,27.2,27.805,522036,0.0,1.0
2014-10-15,29.7,30.04,27.21,27.51,435548,29.7,30.04,27.21,27.51,435548,0.0,1.0
2014-10-16,31.18,31.63,29.0,29.0,258511,31.18,31.63,29.0,29.0,258511,0.0,1.0
2014-10-17,28.01,31.52,27.71,31.24,364573,28.01,31.52,27.71,31.24,364573,0.0,1.0
2014-10-20,29.27,29.3,27.52,28.08,244780,29.27,29.3,27.52,28.08,244780,0.0,1.0
2014-10-21,29.12,30.15,28.83,29.55,254699,29.12,30.15,28.83,29.55,254699,0.0,1.0
2014-10-22,28.65,30.0984,28.58,29.21,196234,28.65,30.0984,28.58,29.21,196234,0.0,1.0
2014-10-23,29.79,30.21,28.68,29.15,165905,29.79,30.21,28.68,29.15,165905,0.0,1.0
2014-10-24,29.07,30.72,28.71,29.69,165394,29.07,30.72,28.71,29.69,165394,0.0,1.0
2014-10-27,28.32,28.7288,27.73,28.62,160678,28.32,28.7288,27.73,28.62,160678,0.0,1.0
2014-10-28,30.25,30.4,28.19,28.47,242225,30.25,30.4,28.19,28.47,242225,0.0,1.0
2014-10-29,29.99,31.44,29.7356,30.4,202960,29.99,31.44,29.7356,30.4,202960,0.0,1.0
2014-10-30,30.45,30.87,29.09,29.95,173614,30.45,30.87,29.09,29.95,173614,0.0,1.0
2014-10-31,30.79,31.25,30.06,31.2,181183,30.79,31.25,30.06,31.2,181183,0.0,1.0
2014-11-03,31.28,32.34,30.64,30.74,284166,31.28,32.34,30.64,30.74,284166,0.0,1.0
2014-11-04,30.85,31.7899,30.39,31.0,229064,30.85,31.7899,30.39,31.0,229064,0.0,1.0
2014-11-05,31.85,32.3,30.58,31.03,255038,31.85,32.3,30.58,31.03,255038,0.0,1.0
2014-11-06,32.21,32.88,31.12,31.77,281511,32.21,32.88,31.12,31.77,281511,0.0,1.0
2014-11-07,32.98,33.47,31.95,32.3,303435,32.98,33.47,31.95,32.3,303435,0.0,1.0
2014-11-10,32.92,34.0625,32.07,33.11,262903,32.92,34.0625,32.07,33.11,262903,0.0,1.0
2014-11-11,32.02,33.52,30.84,33.1,597198,32.02,33.52,30.84,33.1,597198,0.0,1.0
2014-11-12,32.66,33.6597,31.29,31.72,304847,32.66,33.6597,31.29,31.72,304847,0.0,1.0
2014-11-13,31.28,32.7,30.42,32.59,420999,31.28,32.7,30.42,32.59,420999,0.0,1.0
2014-11-14,33.34,33.77,31.27,31.47,389814,33.34,33.77,31.27,31.47,389814,0.0,1.0
2014-11-17,32.55,33.4,31.46,33.4,411304,32.55,33.4,31.46,33.4,411304,0.0,1.0
2014-11-18,33.41,33.94,32.5,32.65,318567,33.41,33.94,32.5,32.65,318567,0.0,1.0
2014-11-19,31.04,33.4,30.733,33.4,403548,31.04,33.4,30.733,33.4,403548,0.0,1.0
2014-11-20,32.49,32.7,30.99,31.04,257203,32.49,32.7,30.99,31.04,257203,0.0,1.0
2014-11-21,29.54,31.857,28.25,29.95,902512,29.54,31.857,28.25,29.95,902512,0.0,1.0
2014-11-24,28.08,29.75,27.6,29.25,566628,28.08,29.75,27.6,29.25,566628,0.0,1.0
2014-11-25,27.97,29.17,27.86,28.09,350617,27.97,29.17,27.86,28.09,350617,0.0,1.0
2014-11-26,28.27,28.61,27.09,27.83,429609,28.27,28.61,27.09,27.83,429609,0.0,1.0
2014-11-28,26.36,27.84,25.76,27.34,359257,26.36,27.84,25.76,27.34,359257,0.0,1.0
2014-12-01,26.07,27.41,24.725,26.8,576593,26.07,27.41,24.725,26.8,576593,0.0,1.0
2014-12-02,26.96,27.49,25.35,25.81,584368,26.96,27.49,25.35,25.81,584368,0.0,1.0
2014-12-03,27.48,28.74,26.88,27.0,338442,27.48,28.74,26.88,27.0,338442,0.0,1.0
2014-12-04,25.2,27.17,24.97,27.17,440622,25.2,27.17,24.97,27.17,440622,0.0,1.0
2014-12-05,25.87,26.03,24.77,25.16,415119,25.87,26.03,24.77,25.16,415119,0.0,1.0
2014-12-08,24.7,26.01,24.57,25.76,303720,24.7,26.01,24.57,25.76,303720,0.0,1.0
2014-12-09,27.11,27.31,24.42,24.42,329334,27.11,27.31,24.42,24.42,329334,0.0,1.0
2014-12-10,26.44,27.39,26.16,26.49,379474,26.44,27.39,26.16,26.49,379474,0.0,1.0
2014-12-11,25.38,26.79,25.02,26.35,336917,25.38,26.79,25.02,26.35,336917,0.0,1.0
2014-12-12,24.93,25.28,24.3,24.92,242392,24.93,25.28,24.3,24.92,242392,0.0,1.0
2014-12-15,24.27,25.74,24.16,25.36,284355,24.27,25.74,24.16,25.36,284355,0.0,1.0
2014-12-16,24.58,25.76,24.07,24.13,444548,24.58,25.76,24.07,24.13,444548,0.0,1.0
2014-12-17,25.94,26.48,24.17,24.4,332995,25.94,26.48,24.17,24.4,332995,0.0,1.0
2014-12-18,26.8,27.41,26.07,26.54,308104,26.8,27.41,26.07,26.54,308104,0.0,1.0
2014-12-19,29.53,29.73,26.39,26.98,630158,29.53,29.73,26.39,26.98,630158,0.0,1.0
2014-12-22,29.68,30.26,28.58,29.23,336154,29.68,30.26,28.58,29.23,336154,0.0,1.0
2014-12-23,27.03,29.88,26.9,29.18,413043,27.03,29.88,26.9,29.18,413043,0.0,1.0
2014-12-24,26.42,27.11,25.61,26.91,143987,26.42,27.11,25.61,26.91,143987,0.0,1.0
2014-12-26,26.73,27.45,26.4,26.54,125692,26.73,27.45,26.4,26.54,125692,0.0,1.0
2014-12-29,27.46,28.07,26.7,26.71,321376,27.46,28.07,26.7,26.71,321376,0.0,1.0
2014-12-30,27.73,27.94,27.155,27.2,157538,27.73,27.94,27.155,27.2,157538,0.0,1.0
2014-12-31,26.5,27.77,26.2435,27.39,240582,26.5,27.77,26.2435,27.39,240582,0.0,1.0
2015-01-02,26.58,26.92,25.75,26.47,134735,26.58,26.92,25.75,26.47,134735,0.0,1.0
2015-01-05,24.88,26.47,24.51,26.27,188750,24.88,26.47,24.51,26.27,188750,0.0,1.0
2015-01-06,23.57,25.025,23.14,24.7,291079,23.57,25.025,23.14,24.7,291079,0.0,1.0
2015-01-07,24.02,24.53,23.5,23.97,281184,24.02,24.53,23.5,23.97,281184,0.0,1.0
2015-01-08,26.03,26.325,23.97,24.28,446564,26.03,26.325,23.97,24.28,446564,0.0,1.0
2015-01-09,25.87,26.205,24.79,25.95,211746,25.87,26.205,24.79,25.95,211746,0.0,1.0
2015-01-12,24.31,25.37,23.7619,25.37,203105,24.31,25.37,23.7619,25.37,203105,0.0,1.0
2015-01-13,24.19,25.1,23.71,24.51,186920,24.19,25.1,23.71,24.51,186920,0.0,1.0
2015-01-14,24.32,24.58,23.26,23.7,160512,24.32,24.58,23.26,23.7,160512,0.0,1.0
2015-01-15,23.54,24.9,23.46,24.68,192178,23.54,24.9,23.46,24.68,192178,0.0,1.0
2015-01-16,24.36,24.45,23.5,23.61,152564,24.36,24.45,23.5,23.61,152564,0.0,1.0
2015-01-20,24.71,24.78,23.41,24.33,228722,24.71,24.78,23.41,24.33,228722,0.0,1.0
2015-01-21,25.97,26.1,24.74,24.78,223116,25.97,26.1,24.74,24.78,223116,0.0,1.0
2015-01-22,25.85,26.43,25.71,26.23,195033,25.85,26.43,25.71,26.23,195033,0.0,1.0
2015-01-23,26.12,26.66,25.408,25.67,173503,26.12,26.66,25.408,25.67,173503,0.0,1.0
2015-01-26,27.05,27.1,25.84,26.24,125113,27.05,27.1,25.84,26.24,125113,0.0,1.0
2015-01-27,26.19,27.038,25.765,26.65,222002,26.19,27.038,25.765,26.65,222002,0.0,1.0
2015-01-28,24.06,26.376,23.92,26.16,484175,24.06,26.376,23.92,26.16,484175,0.0,1.0
2015-01-29,23.8,24.722,23.28,24.26,293324,23.8,24.722,23.28,24.26,293324,0.0,1.0
2015-01-30,23.98,24.66,23.33,23.56,197981,23.98,24.66,23.33,23.56,197981,0.0,1.0
2015-02-02,27.29,27.6,24.29,24.29,314550,27.29,27.6,24.29,24.29,314550,0.0,1.0
2015-02-03,28.41,28.88,27.3701,27.85,500004,28.41,28.88,27.3701,27.85,500004,0.0,1.0
2015-02-04,26.99,28.47,26.76,27.94,255863,26.99,28.47,26.76,27.94,255863,0.0,1.0
2015-02-05,23.42,25.25,22.29,24.03,1221783,23.42,25.25,22.29,24.03,1221783,0.0,1.0
2015-02-06,21.57,23.515,21.41,23.48,722301,21.57,23.515,21.41,23.48,722301,0.0,1.0
2015-02-09,19.99,21.81,19.52,21.62,577475,19.99,21.81,19.52,21.62,577475,0.0,1.0
2015-02-10,19.26,21.0,18.565,20.01,466226,19.26,21.0,18.565,20.01,466226,0.0,1.0
2015-02-11,19.28,19.415,18.13,18.88,508977,19.28,19.415,18.13,18.88,508977,0.0,1.0
2015-02-12,19.13,19.96,18.92,19.55,227063,19.13,19.96,18.92,19.55,227063,0.0,1.0
2015-02-13,19.15,19.58,18.82,19.25,304173,19.15,19.58,18.82,19.25,304173,0.0,1.0
2015-02-17,19.64,19.69,18.7,19.01,260910,19.64,19.69,18.7,19.01,260910,0.0,1.0
2015-02-18,19.35,19.7299,19.01,19.29,216433,19.35,19.7299,19.01,19.29,216433,0.0,1.0
2015-02-19,19.03,19.31,18.6,19.31,242698,19.03,19.31,18.6,19.31,242698,0.0,1.0
2015-02-20,18.31,19.43,18.29,18.99,201739,18.31,19.43,18.29,18.99,201739,0.0,1.0
2015-02-23,18.1,18.75,17.56,18.22,238292,18.1,18.75,17.56,18.22,238292,0.0,1.0
2015-02-24,18.69,18.75,17.84,18.1,234496,18.69,18.75,17.84,18.1,234496,0.0,1.0
2015-02-25,18.85,19.38,18.54,18.75,277269,18.85,19.38,18.54,18.75,277269,0.0,1.0
2015-02-26,18.75,19.08,18.5075,18.64,365710,18.75,19.08,18.5075,18.64,365710,0.0,1.0
2015-02-27,18.63,19.24,18.59,18.76,260457,18.63,19.24,18.59,18.76,260457,0.0,1.0
2015-03-02,19.17,19.22,18.63,18.63,256850,19.17,19.22,18.63,18.63,256850,0.0,1.0
2015-03-03,18.4,19.16,18.13,19.14,234491,18.4,19.16,18.13,19.14,234491,0.0,1.0
2015-03-04,18.12,18.52,17.57,18.35,157182,18.12,18.52,17.57,18.35,157182,0.0,1.0
2015-03-05,18.1,18.31,17.64,18.0,134817,18.1,18.31,17.64,18.0,134817,0.0,1.0
2015-03-06,17.17,18.35,17.14,17.9,249075,17.17,18.35,17.14,17.9,249075,0.0,1.0
2015-03-09,16.93,17.46,16.55,17.18,253797,16.93,17.46,16.55,17.18,253797,0.0,1.0
2015-03-10,17.08,17.25,16.55,16.55,277036,17.08,17.25,16.55,16.55,277036,0.0,1.0
2015-03-11,16.71,17.49,16.4,17.04,214247,16.71,17.49,16.4,17.04,214247,0.0,1.0
2015-03-12,17.15,17.32,16.7001,16.88,194812,17.15,17.32,16.7001,16.88,194812,0.0,1.0
2015-03-13,16.81,17.49,16.19,16.94,197363,16.81,17.49,16.19,16.94,197363,0.0,1.0
2015-03-16,15.64,17.0,15.54,16.75,242377,15.64,17.0,15.54,16.75,242377,0.0,1.0
2015-03-17,15.52,15.75,15.1,15.5,255946,15.52,15.75,15.1,15.5,255946,0.0,1.0
2015-03-18,15.78,15.81,14.95,15.41,320988,15.78,15.81,14.95,15.41,320988,0.0,1.0
2015-03-19,15.59,15.98,15.33,15.53,238759,15.59,15.98,15.33,15.53,238759,0.0,1.0
2015-03-20,16.8,17.03,15.71,15.72,958975,16.8,17.03,15.71,15.72,958975,0.0,1.0
2015-03-23,17.35,17.55,16.75,16.75,272398,17.35,17.55,16.75,16.75,272398,0.0,1.0
2015-03-24,17.69,17.76,17.09,17.09,184747,17.69,17.76,17.09,17.09,184747,0.0,1.0
2015-03-25,17.02,17.91,17.0,17.68,151773,17.02,17.91,17.0,17.68,151773,0.0,1.0
2015-03-26,16.8,17.57,16.78,17.13,195821,16.8,17.57,16.78,17.13,195821,0.0,1.0
2015-03-27,16.72,16.94,16.19,16.7,155141,16.72,16.94,16.19,16.7,155141,0.0,1.0
2015-03-30,16.5,16.98,15.93,16.84,234735,16.5,16.98,15.93,16.84,234735,0.0,1.0
2015-03-31,16.51,16.56,15.89,16.28,161848,16.51,16.56,15.89,16.28,161848,0.0,1.0
2015-04-01,15.84,16.55,15.79,16.49,204268,15.84,16.55,15.79,16.49,204268,0.0,1.0
2015-04-02,16.08,16.18,15.59,15.82,162800,16.08,16.18,15.59,15.82,162800,0.0,1.0
2015-04-06,17.86,17.94,16.12,16.12,232431,17.86,17.94,16.12,16.12,232431,0.0,1.0
2015-04-07,19.74,19.81,17.8,17.87,389126,19.74,19.81,17.8,17.87,389126,0.0,1.0
2015-04-08,18.36,19.7,18.35,19.7,576745,18.36,19.7,18.35,19.7,576745,0.0,1.0
2015-04-09,18.2,18.61,17.43,18.35,341046,18.2,18.61,17.43,18.35,341046,0.0,1.0
2015-04-10,18.54,18.79,18.1635,18.17,220221,18.54,18.79,18.1635,18.17,220221,0.0,1.0
2015-04-13,18.42,18.745,18.37,18.57,176134,18.42,18.745,18.37,18.57,176134,0.0,1.0
2015-04-14,19.35,19.55,18.42,18.55,249302,19.35,19.55,18.42,18.55,249302,0.0,1.0
2015-04-15,22.35,22.51,19.17,19.52,494924,22.35,22.51,19.17,19.52,494924,0.0,1.0
2015-04-16,22.01,22.86,21.53,22.32,344558,22.01,22.86,21.53,22.32,344558,0.0,1.0
2015-04-17,20.95,22.232,20.41,21.84,258991,20.95,22.232,20.41,21.84,258991,0.0,1.0
2015-04-20,20.85,21.39,20.63,20.94,165235,20.85,21.39,20.63,20.94,165235,0.0,1.0
2015-04-21,20.19,21.02,19.98,21.02,182247,20.19,21.02,19.98,21.02,182247,0.0,1.0
2015-04-22,20.76,20.8,19.94,20.17,147490,20.76,20.8,19.94,20.17,147490,0.0,1.0
2015-04-23,21.57,21.78,20.5,20.76,202471,21.57,21.78,20.5,20.76,202471,0.0,1.0
2015-04-24,21.09,21.7,20.93,21.56,160077,21.09,21.7,20.93,21.56,160077,0.0,1.0
2015-04-27,21.45,22.04,20.95,21.18,172486,21.45,22.04,20.95,21.18,172486,0.0,1.0
2015-04-28,21.75,21.92,21.009,21.43,127596,21.75,21.92,21.009,21.43,127596,0.0,1.0
2015-04-29,21.7,21.78,21.17,21.6,158110,21.7,21.78,21.17,21.6,158110,0.0,1.0
2015-04-30,21.6,21.94,20.97,21.72,283455,21.6,21.94,20.97,21.72,283455,0.0,1.0
2015-05-01,21.17,21.83,20.77,21.63,229633,21.17,21.83,20.77,21.63,229633,0.0,1.0
2015-05-04,20.77,21.54,20.73,21.26,142041,20.77,21.54,20.73,21.26,142041,0.0,1.0
2015-05-05,20.95,21.49,20.64,20.99,177170,20.95,21.49,20.64,20.99,177170,0.0,1.0
2015-05-06,20.62,21.43,20.245,21.21,158198,20.62,21.43,20.245,21.21,158198,0.0,1.0
2015-05-07,19.16,20.52,19.07,20.52,271280,19.16,20.52,19.07,20.52,271280,0.0,1.0
2015-05-08,18.64,20.06,17.69,19.17,361178,18.64,20.06,17.69,19.17,361178,0.0,1.0
2015-05-11,18.47,18.83,18.38,18.68,297667,18.47,18.83,18.38,18.68,297667,0.0,1.0
2015-05-12,19.51,19.53,17.88,18.36,156605,19.51,19.53,17.88,18.36,156605,0.0,1.0
2015-05-13,19.98,20.3,19.5,19.63,178604,19.98,20.3,19.5,19.63,178604,0.0,1.0
2015-05-14,19.63,20.3,19.56,20.13,128665,19.63,20.3,19.56,20.13,128665,0.0,1.0
2015-05-15,19.11,19.57,18.0,19.53,117426,19.11,19.57,18.0,19.53,117426,0.0,1.0
2015-05-18,18.98,19.24,18.67,19.16,184895,18.98,19.24,18.67,19.16,184895,0.0,1.0
2015-05-19,18.79,19.02,18.25,18.85,162551,18.79,19.02,18.25,18.85,162551,0.0,1.0
2015-05-20,19.15,19.27,18.59,18.8,166476,19.15,19.27,18.59,18.8,166476,0.0,1.0
2015-05-21,20.31,20.46,19.08,19.2,184691,20.31,20.46,19.08,19.2,184691,0.0,1.0
2015-05-22,20.01,20.49,18.905,20.16,108413,20.01,20.49,18.905,20.16,108413,0.0,1.0
2015-05-26,19.96,20.11,19.61,19.84,145728,19.96,20.11,19.61,19.84,145728,0.0,1.0
2015-05-27,20.33,20.38,19.57,19.96,144329,20.33,20.38,19.57,19.96,144329,0.0,1.0
2015-05-28,20.25,20.3099,19.4901,20.28,140579,20.25,20.3099,19.4901,20.28,140579,0.0,1.0
2015-05-29,20.58,20.9,20.11,20.25,213838,20.58,20.9,20.11,20.25,213838,0.0,1.0
2015-06-01,20.21,20.86,19.92,20.7,204785,20.21,20.86,19.92,20.7,204785,0.0,1.0
2015-06-02,21.67,22.02,20.2,20.24,197260,21.67,22.02,20.2,20.24,197260,0.0,1.0
2015-06-03,22.16,22.32,20.46,21.68,134995,22.16,22.32,20.46,21.68,134995,0.0,1.0
2015-06-04,21.47,22.36,21.35,22.09,83301,21.47,22.36,21.35,22.09,83301,0.0,1.0
2015-06-05,22.59,22.65,21.33,21.4,159155,22.59,22.65,21.33,21.4,159155,0.0,1.0
2015-06-08,23.12,23.41,22.42,22.42,164975,23.12,23.41,22.42,22.42,164975,0.0,1.0
2015-06-09,22.84,23.4,22.6,23.29,157747,22.84,23.4,22.6,23.29,157747,0.0,1.0
2015-06-10,23.16,23.76,23.02,23.08,180879,23.16,23.76,23.02,23.08,180879,0.0,1.0
2015-06-11,22.63,23.59,22.29,23.19,83721,22.63,23.59,22.29,23.19,83721,0.0,1.0
2015-06-12,22.67,22.75,22.3,22.51,71823,22.67,22.75,22.3,22.51,71823,0.0,1.0
2015-06-15,22.49,22.59,21.86,22.44,162136,22.49,22.59,21.86,22.44,162136,0.0,1.0
2015-06-16,22.55,22.92,22.29,22.4,85739,22.55,22.92,22.29,22.4,85739,0.0,1.0
2015-06-17,22.75,23.24,22.5,22.64,69291,22.75,23.24,22.5,22.64,69291,0.0,1.0
2015-06-18,22.83,23.22,22.65,22.88,127918,22.83,23.22,22.65,22.88,127918,0.0,1.0
2015-06-19,22.41,22.83,22.19,22.81,187879,22.41,22.83,22.19,22.81,187879,0.0,1.0
2015-06-22,22.33,22.69,22.06,22.58,111139,22.33,22.69,22.06,22.58,111139,0.0,1.0
2015-06-23,23.21,23.33,22.28,22.38,76409,23.21,23.33,22.28,22.38,76409,0.0,1.0
2015-06-24,25.21,26.749,23.13,23.13,327340,25.21,26.749,23.13,23.13,327340,0.0,1.0
2015-06-25,24.08,25.09,22.95,24.94,277835,24.08,25.09,22.95,24.94,277835,0.0,1.0
2015-06-26,23.73,24.21,23.2,23.94,287772,23.73,24.21,23.2,23.94,287772,0.0,1.0
2015-06-29,23.12,23.73,22.86,23.43,183446,23.12,23.73,22.86,23.43,183446,0.0,1.0
2015-06-30,23.05,23.49,22.54,23.36,119000,23.05,23.49,22.54,23.36,119000,0.0,1.0
2015-07-01,22.52,23.45,22.37,23.16,196226,22.52,23.45,22.37,23.16,196226,0.0,1.0
2015-07-02,21.28,22.81,21.25,22.69,178776,21.28,22.81,21.25,22.69,178776,0.0,1.0
2015-07-06,19.79,21.144,19.71,20.85,230567,19.79,21.144,19.71,20.85,230567,0.0,1.0
2015-07-07,19.74,20.01,18.81,19.7,224460,19.74,20.01,18.81,19.7,224460,0.0,1.0
2015-07-08,18.45,19.67,18.34,19.51,657652,18.45,19.67,18.34,19.51,657652,0.0,1.0
2015-07-09,17.83,18.63,17.71,18.53,303414,17.83,18.63,17.71,18.53,303414,0.0,1.0
2015-07-10,17.95,18.08,17.67,18.08,222661,17.95,18.08,17.67,18.08,222661,0.0,1.0
2015-07-13,17.79,17.88,17.36,17.88,159758,17.79,17.88,17.36,17.88,159758,0.0,1.0
2015-07-14,18.21,18.46,17.65,17.79,343324,18.21,18.46,17.65,17.79,343324,0.0,1.0
2015-07-15,17.78,18.38,17.4,18.19,166068,17.78,18.38,17.4,18.19,166068,0.0,1.0
2015-07-16,17.44,17.99,17.32,17.81,145552,17.44,17.99,17.32,17.81,145552,0.0,1.0
2015-07-17,17.02,17.78,16.53,17.4,511799,17.02,17.78,16.53,17.4,511799,0.0,1.0
2015-07-20,16.69,17.12,16.55,17.0,329964,16.69,17.12,16.55,17.0,329964,0.0,1.0
2015-07-21,17.13,17.35,16.67,16.67,210823,17.13,17.35,16.67,16.67,210823,0.0,1.0
2015-07-22,17.35,17.49,16.65,16.97,250347,17.35,17.49,16.65,16.97,250347,0.0,1.0
2015-07-23,17.46,17.945,17.27,17.32,381093,17.46,17.945,17.27,17.32,381093,0.0,1.0
2015-07-24,16.75,17.46,16.683,17.46,171365,16.75,17.46,16.683,17.46,171365,0.0,1.0
2015-07-27,15.99,16.82,15.92,16.5,158156,15.99,16.82,15.92,16.5,158156,0.0,1.0
2015-07-28,16.79,17.008,15.79,16.02,169443,16.79,17.008,15.79,16.02,169443,0.0,1.0
2015-07-29,17.47,17.69,16.65,16.65,145732,17.47,17.69,16.65,16.65,145732,0.0,1.0
2015-07-30,17.7,17.99,17.08,17.36,233419,17.7,17.99,17.08,17.36,233419,0.0,1.0
2015-07-31,17.44,17.97,17.38,17.57,139727,17.44,17.97,17.38,17.57,139727,0.0,1.0
2015-08-03,16.92,17.63,16.55,17.23,175109,16.92,17.63,16.55,17.23,175109,0.0,1.0
2015-08-04,16.95,17.85,16.73,16.94,210277,16.95,17.85,16.73,16.94,210277,0.0,1.0
2015-08-05,16.62,17.966,16.46,17.07,232943,16.62,17.966,16.46,17.07,232943,0.0,1.0
2015-08-06,17.43,17.88,16.12,16.69,203826,17.43,17.88,16.12,16.69,203826,0.0,1.0
2015-08-07,16.78,18.11,15.3,15.3,300332,16.78,18.11,15.3,15.3,300332,0.0,1.0
2015-08-10,17.39,17.49,15.7001,16.46,185462,17.39,17.49,15.7001,16.46,185462,0.0,1.0
2015-08-11,17.05,17.49,16.82,16.9,229683,17.05,17.49,16.82,16.9,229683,0.0,1.0
2015-08-12,17.36,17.55,16.84,16.84,157794,17.36,17.55,16.84,16.84,157794,0.0,1.0
2015-08-13,15.83,17.26,15.7,17.08,336144,15.83,17.26,15.7,17.08,336144,0.0,1.0
2015-08-14,15.73,16.74,15.33,15.63,191859,15.73,16.74,15.33,15.63,191859,0.0,1.0
2015-08-17,15.95,16.17,15.27,15.64,129751,15.95,16.17,15.27,15.64,129751,0.0,1.0
2015-08-18,15.58,15.96,15.15,15.96,131247,15.58,15.96,15.15,15.96,131247,0.0,1.0
2015-08-19,15.52,15.75,15.21,15.41,185915,15.52,15.75,15.21,15.41,185915,0.0,1.0
2015-08-20,14.95,15.86,14.95,15.43,187397,14.95,15.86,14.95,15.43,187397,0.0,1.0
2015-08-21,15.3,15.51,14.63,14.64,180294,15.3,15.51,14.63,14.64,180294,0.0,1.0
2015-08-24,14.51,15.49,14.35,14.49,270754,14.51,15.49,14.35,14.49,270754,0.0,1.0
2015-08-25,14.2,15.28,14.06,15.2,228657,14.2,15.28,14.06,15.2,228657,0.0,1.0
2015-08-26,14.14,14.47,13.77,14.35,197755,14.14,14.47,13.77,14.35,197755,0.0,1.0
2015-08-27,15.77,15.86,14.24,14.39,261972,15.77,15.86,14.24,14.39,261972,0.0,1.0
2015-08-28,16.71,16.78,15.49,15.81,194748,16.71,16.78,15.49,15.81,194748,0.0,1.0
2015-08-31,17.71,17.85,15.47,16.52,177227,17.71,17.85,15.47,16.52,177227,0.0,1.0
2015-09-01,16.87,17.81,16.69,17.08,163883,16.87,17.81,16.69,17.08,163883,0.0,1.0
2015-09-02,17.15,17.4,16.56,17.21,168893,17.15,17.4,16.56,17.21,168893,0.0,1.0
2015-09-03,17.74,18.08,16.95,17.03,303653,17.74,18.08,16.95,17.03,303653,0.0,1.0
2015-09-04,16.38,17.584,15.794,17.35,169518,16.38,17.584,15.794,17.35,169518,0.0,1.0
2015-09-08,16.56,17.788,15.51,16.63,161154,16.56,17.788,15.51,16.63,161154,0.0,1.0
2015-09-09,15.54,17.26,15.53,16.84,185268,15.54,17.26,15.53,16.84,185268,0.0,1.0
2015-09-10,15.54,16.744,15.16,15.62,88642,15.54,16.744,15.16,15.62,88642,0.0,1.0
2015-09-11,15.67,15.71,15.0,15.35,113141,15.67,15.71,15.0,15.35,113141,0.0,1.0
2015-09-14,15.54,15.77,15.1,15.64,114094,15.54,15.77,15.1,15.64,114094,0.0,1.0
2015-09-15,15.56,16.02,15.36,15.66,130308,15.56,16.02,15.36,15.66,130308,0.0,1.0
2015-09-16,16.89,17.13,15.53,15.73,300051,16.89,17.13,15.53,15.73,300051,0.0,1.0
2015-09-17,16.48,17.19,16.18,17.01,196982,16.48,17.19,16.18,17.01,196982,0.0,1.0
2015-09-18,15.99,16.46,15.78,16.18,481713,15.99,16.46,15.78,16.18,481713,0.0,1.0
2015-09-21,16.23,16.67,15.66,16.14,144993,16.23,16.67,15.66,16.14,144993,0.0,1.0
2015-09-22,15.32,16.65,15.15,15.9,317046,15.32,16.65,15.15,15.9,317046,0.0,1.0
2015-09-23,14.29,15.48,14.15,15.48,260211,14.29,15.48,14.15,15.48,260211,0.0,1.0
2015-09-24,15.02,15.13,14.0,14.3,212369,15.02,15.13,14.0,14.3,212369,0.0,1.0
2015-09-25,14.54,15.19,13.99,15.19,169809,14.54,15.19,13.99,15.19,169809,0.0,1.0
2015-09-28,13.77,14.51,13.72,14.42,200785,13.77,14.51,13.72,14.42,200785,0.0,1.0
2015-09-29,13.83,14.3525,13.74,13.91,115264,13.83,14.3525,13.74,13.91,115264,0.0,1.0
2015-09-30,13.81,14.26,13.44,14.01,168721,13.81,14.26,13.44,14.01,168721,0.0,1.0
2015-10-01,13.16,15.01,13.13,14.0,343843,13.16,15.01,13.13,14.0,343843,0.0,1.0
2015-10-02,14.39,14.4,12.73,13.15,333122,14.39,14.4,12.73,13.15,333122,0.0,1.0
2015-10-05,14.94,15.33,14.19,14.56,287623,14.94,15.33,14.19,14.56,287623,0.0,1.0
2015-10-06,15.8,16.19,14.84,15.0,268405,15.8,16.19,14.84,15.0,268405,0.0,1.0
2015-10-07,15.33,16.43,15.01,15.95,406089,15.33,16.43,15.01,15.95,406089,0.0,1.0
2015-10-08,15.94,16.18,15.12,15.33,172059,15.94,16.18,15.12,15.33,172059,0.0,1.0
2015-10-09,15.07,16.23,15.06,16.0,355982,15.07,16.23,15.06,16.0,355982,0.0,1.0
2015-10-12,15.21,16.012,14.51,15.18,226101,15.21,16.012,14.51,15.18,226101,0.0,1.0
2015-10-13,15.51,15.87,14.9,14.97,137200,15.51,15.87,14.9,14.97,137200,0.0,1.0
2015-10-14,15.47,15.62,15.11,15.42,228929,15.47,15.62,15.11,15.42,228929,0.0,1.0
2015-10-15,16.52,16.56,15.18,15.35,151438,16.52,16.56,15.18,15.35,151438,0.0,1.0
2015-10-16,16.29,16.61,15.99,16.61,135391,16.29,16.61,15.99,16.61,135391,0.0,1.0
2015-10-19,16.15,16.81,15.78,16.08,94562,16.15,16.81,15.78,16.08,94562,0.0,1.0
2015-10-20,17.0,17.3,16.09,16.09,116089,17.0,17.3,16.09,16.09,116089,0.0,1.0
2015-10-21,16.09,17.228,15.85,16.98,185621,16.09,17.228,15.85,16.98,185621,0.0,1.0
2015-10-22,16.58,17.21,16.2,16.22,146170,16.58,17.21,16.2,16.22,146170,0.0,1.0
2015-10-23,17.46,17.55,16.08,16.55,196692,17.46,17.55,16.08,16.55,196692,0.0,1.0
2015-10-26,16.57,17.56,16.37,17.44,167013,16.57,17.56,16.37,17.44,167013,0.0,1.0
2015-10-27,15.37,16.63,15.285,16.29,268455,15.37,16.63,15.285,16.29,268455,0.0,1.0
2015-10-28,15.93,16.3,15.41,15.41,229686,15.93,16.3,15.41,15.41,229686,0.0,1.0
2015-10-29,15.83,16.29,15.7,15.84,64602,15.83,16.29,15.7,15.84,64602,0.0,1.0
2015-10-30,15.36,16.47,15.1,15.95,202955,15.36,16.47,15.1,15.95,202955,0.0,1.0
2015-11-02,16.65,17.09,15.01,15.32,213154,16.65,17.09,15.01,15.32,213154,0.0,1.0
2015-11-03,18.13,18.39,16.45,16.78,202136,18.13,18.39,16.45,16.78,202136,0.0,1.0
2015-11-04,18.19,18.73,17.72,18.14,156027,18.19,18.73,17.72,18.14,156027,0.0,1.0
2015-11-05,17.65,18.91,17.39,18.02,128979,17.65,18.91,17.39,18.02,128979,0.0,1.0
2015-11-06,18.37,18.41,17.18,17.46,187943,18.37,18.41,17.18,17.46,187943,0.0,1.0
2015-11-09,17.51,18.45,17.24,18.39,92264,17.51,18.45,17.24,18.39,92264,0.0,1.0
2015-11-10,17.02,17.51,16.5,17.51,90763,17.02,17.51,16.5,17.51,90763,0.0,1.0
2015-11-11,16.0,17.1,15.43,17.1,97132,16.0,17.1,15.43,17.1,97132,0.0,1.0
2015-11-12,15.27,16.14,15.14,15.66,100480,15.27,16.14,15.14,15.66,100480,0.0,1.0
2015-11-13,15.45,15.73,14.78,15.25,97130,15.45,15.73,14.78,15.25,97130,0.0,1.0
2015-11-16,15.43,15.81,14.65,15.29,125713,15.43,15.81,14.65,15.29,125713,0.0,1.0
2015-11-17,14.58,15.38,14.54,15.37,127335,14.58,15.38,14.54,15.37,127335,0.0,1.0
2015-11-18,14.87,15.25,14.24,14.8,112801,14.87,15.25,14.24,14.8,112801,0.0,1.0
2015-11-19,10.76,13.75,10.19,13.5,1254187,10.76,13.75,10.19,13.5,1254187,0.0,1.0
2015-11-20,11.41,11.65,10.6,10.65,408483,11.41,11.65,10.6,10.65,408483,0.0,1.0
2015-11-23,12.02,12.32,11.29,11.3,275964,12.02,12.32,11.29,11.3,275964,0.0,1.0
2015-11-24,13.05,13.15,11.93,12.11,283147,13.05,13.15,11.93,12.11,283147,0.0,1.0
2015-11-25,12.87,13.27,12.675,12.95,157558,12.87,13.27,12.675,12.95,157558,0.0,1.0
2015-11-27,12.59,12.83,12.41,12.76,62114,12.59,12.83,12.41,12.76,62114,0.0,1.0
2015-11-30,12.73,12.955,12.37,12.71,343828,12.73,12.955,12.37,12.71,343828,0.0,1.0
2015-12-01,12.59,12.91,12.37,12.8,182867,12.59,12.91,12.37,12.8,182867,0.0,1.0
2015-12-02,12.27,12.7,12.09,12.39,66927,12.27,12.7,12.09,12.39,66927,0.0,1.0
2015-12-03,12.21,12.69,12.1,12.43,45976,12.21,12.69,12.1,12.43,45976,0.0,1.0
2015-12-04,11.11,12.25,11.1,12.04,238460,11.11,12.25,11.1,12.04,238460,0.0,1.0
2015-12-07,10.43,11.13,10.39,10.8,365198,10.43,11.13,10.39,10.8,365198,0.0,1.0
2015-12-08,10.36,11.0,10.16,10.19,390000,10.36,11.0,10.16,10.19,390000,0.0,1.0
2015-12-09,10.8,10.99,10.2901,10.44,184861,10.8,10.99,10.2901,10.44,184861,0.0,1.0
2015-12-10,10.95,11.1,10.55,10.69,124411,10.95,11.1,10.55,10.69,124411,0.0,1.0
2015-12-11,10.64,10.83,10.38,10.68,139025,10.64,10.83,10.38,10.68,139025,0.0,1.0
2015-12-14,10.38,11.06,10.27,10.53,159097,10.38,11.06,10.27,10.53,159097,0.0,1.0
2015-12-15,10.88,10.99,10.47,10.53,227281,10.88,10.99,10.47,10.53,227281,0.0,1.0
2015-12-16,11.09,11.22,10.64,10.9,118344,11.09,11.22,10.64,10.9,118344,0.0,1.0
2015-12-17,11.21,11.37,11.02,11.11,167630,11.21,11.37,11.02,11.11,167630,0.0,1.0
2015-12-18,10.96,11.47,10.92,11.17,440314,10.96,11.47,10.92,11.17,440314,0.0,1.0
2015-12-21,11.98,12.0328,10.77,11.03,364363,11.98,12.0328,10.77,11.03,364363,0.0,1.0
2015-12-22,12.86,13.07,11.82,11.99,382690,12.86,13.07,11.82,11.99,382690,0.0,1.0
2015-12-23,14.05,14.25,12.82,13.13,332309,14.05,14.25,12.82,13.13,332309,0.0,1.0
2015-12-24,13.83,14.2,13.69,14.11,139253,13.83,14.2,13.69,14.11,139253,0.0,1.0
2015-12-28,13.68,13.83,13.445,13.62,259176,13.68,13.83,13.445,13.62,259176,0.0,1.0
2015-12-29,13.63,14.35,13.44,13.93,297513,13.63,14.35,13.44,13.93,297513,0.0,1.0
2015-12-30,14.32,14.66,13.26,13.5,235720,14.32,14.66,13.26,13.5,235720,0.0,1.0
2015-12-31,14.07,14.625,14.06,14.32,124014,14.07,14.625,14.06,14.32,124014,0.0,1.0
2016-01-04,14.23,14.51,13.66,13.93,249644,14.23,14.51,13.66,13.93,249644,0.0,1.0
2016-01-05,14.17,14.3,13.73,14.2,162596,14.17,14.3,13.73,14.2,162596,0.0,1.0
2016-01-06,13.64,13.93,13.02,13.71,380232,13.64,13.93,13.02,13.71,380232,0.0,1.0
2016-01-07,11.81,13.31,11.734,13.21,273847,11.81,13.31,11.734,13.21,273847,0.0,1.0
2016-01-08,11.56,12.01,11.55,11.89,191697,11.56,12.01,11.55,11.89,191697,0.0,1.0
2016-01-11,11.0,11.9899,10.08,11.68,318226,11.0,11.9899,10.08,11.68,318226,0.0,1.0
2016-01-12,10.77,11.71,10.2601,11.26,258810,10.77,11.71,10.2601,11.26,258810,0.0,1.0
2016-01-13,9.61,11.1,9.56,10.89,269545,9.61,11.1,9.56,10.89,269545,0.0,1.0
2016-01-14,9.42,9.81,9.39,9.71,262217,9.42,9.81,9.39,9.71,262217,0.0,1.0
2016-01-15,9.34,9.39,8.57,9.0,255554,9.34,9.39,8.57,9.0,255554,0.0,1.0
2016-01-19,8.4,9.49,8.06,9.44,222920,8.4,9.49,8.06,9.44,222920,0.0,1.0
2016-01-20,8.9,8.99,7.62,8.24,348980,8.9,8.99,7.62,8.24,348980,0.0,1.0
2016-01-21,9.48,9.61,8.71,8.81,262439,9.48,9.61,8.71,8.81,262439,0.0,1.0
2016-01-22,10.15,10.3,9.77,9.83,273364,10.15,10.3,9.77,9.83,273364,0.0,1.0
2016-01-25,9.57,10.45,9.5,9.85,156619,9.57,10.45,9.5,9.85,156619,0.0,1.0
2016-01-26,9.39,10.175,9.27,9.82,115358,9.39,10.175,9.27,9.82,115358,0.0,1.0
2016-01-27,9.8,10.19,9.19,9.3,167447,9.8,10.19,9.19,9.3,167447,0.0,1.0
2016-01-28,10.03,10.5289,9.955,10.16,143103,10.03,10.5289,9.955,10.16,143103,0.0,1.0
2016-01-29,10.81,10.84,10.06,10.06,179348,10.81,10.84,10.06,10.06,179348,0.0,1.0
2016-02-01,10.02,10.78,10.02,10.58,212876,10.02,10.78,10.02,10.58,212876,0.0,1.0
2016-02-02,9.24,9.8183,9.06,9.65,204304,9.24,9.8183,9.06,9.65,204304,0.0,1.0
2016-02-03,9.32,9.49,8.73,9.47,213079,9.32,9.49,8.73,9.47,213079,0.0,1.0
2016-02-04,10.01,11.5,9.08,9.08,327725,10.01,11.5,9.08,9.08,327725,0.0,1.0
2016-02-05,10.19,10.54,9.52,9.84,204485,10.19,10.54,9.52,9.84,204485,0.0,1.0
2016-02-08,9.81,10.22,9.14,10.0,183627,9.81,10.22,9.14,10.0,183627,0.0,1.0
2016-02-09,9.68,10.395,9.24,9.66,121047,9.68,10.395,9.24,9.66,121047,0.0,1.0
2016-02-10,9.17,9.82,9.0,9.65,165613,9.17,9.82,9.0,9.65,165613,0.0,1.0
2016-02-11,9.41,9.52,8.63,9.08,139088,9.41,9.52,8.63,9.08,139088,0.0,1.0
2016-02-12,10.28,10.67,9.34,9.63,213080,10.28,10.67,9.34,9.63,213080,0.0,1.0
2016-02-16,9.47,10.9049,8.9,10.51,238508,9.47,10.9049,8.9,10.51,238508,0.0,1.0
2016-02-17,10.1,10.54,9.37,9.63,162470,10.1,10.54,9.37,9.63,162470,0.0,1.0
2016-02-18,9.49,10.32,9.09,10.29,154371,9.49,10.32,9.09,10.29,154371,0.0,1.0
2016-02-19,9.18,9.46,8.97,9.27,111616,9.18,9.46,8.97,9.27,111616,0.0,1.0
2016-02-22,9.89,10.34,9.45,9.45,140204,9.89,10.34,9.45,9.45,140204,0.0,1.0
2016-02-23,9.56,10.295,9.465,9.79,161378,9.56,10.295,9.465,9.79,161378,0.0,1.0
2016-02-24,10.09,10.4,9.24,9.32,188615,10.09,10.4,9.24,9.32,188615,0.0,1.0
2016-02-25,10.04,10.3,9.3,10.01,193444,10.04,10.3,9.3,10.01,193444,0.0,1.0
2016-02-26,10.58,11.28,10.19,10.26,429320,10.58,11.28,10.19,10.26,429320,0.0,1.0
2016-02-29,11.17,11.79,10.58,10.64,316066,11.17,11.79,10.58,10.64,316066,0.0,1.0
2016-03-01,12.7,12.73,10.61,11.45,347893,12.7,12.73,10.61,11.45,347893,0.0,1.0
2016-03-02,13.81,13.81,12.2273,12.61,241270,13.81,13.81,12.2273,12.61,241270,0.0,1.0
2016-03-03,13.98,14.69,13.7,13.7,454184,13.98,14.69,13.7,13.7,454184,0.0,1.0
2016-03-04,13.65,14.4,13.2642,14.17,328821,13.65,14.4,13.2642,14.17,328821,0.0,1.0
2016-03-07,14.12,14.36,13.63,13.72,405134,14.12,14.36,13.63,13.72,405134,0.0,1.0
2016-03-08,12.01,14.567,11.96,14.01,295499,12.01,14.567,11.96,14.01,295499,0.0,1.0
2016-03-09,12.15,12.65,11.75,12.23,170092,12.15,12.65,11.75,12.23,170092,0.0,1.0
2016-03-10,11.62,12.15,11.35,12.14,244412,11.62,12.15,11.35,12.14,244412,0.0,1.0
2016-03-11,12.47,12.75,11.55,11.81,158908,12.47,12.75,11.55,11.81,158908,0.0,1.0
2016-03-14,12.28,12.88,12.08,12.23,199442,12.28,12.88,12.08,12.23,199442,0.0,1.0
2016-03-15,11.535,12.01,11.05,12.01,124020,11.535,12.01,11.05,12.01,124020,0.0,1.0
2016-03-16,11.64,11.92,11.28,11.55,74313,11.64,11.92,11.28,11.55,74313,0.0,1.0
2016-03-17,12.33,12.59,11.52,11.66,89731,12.33,12.59,11.52,11.66,89731,0.0,1.0
2016-03-18,11.99,12.776,11.65,12.48,157058,11.99,12.776,11.65,12.48,157058,0.0,1.0
2016-03-21,12.41,12.44,11.78,11.92,55397,12.41,12.44,11.78,11.92,55397,0.0,1.0
2016-03-22,12.38,12.66,12.03,12.17,78635,12.38,12.66,12.03,12.17,78635,0.0,1.0
2016-03-23,11.42,12.38,11.36,12.13,110880,11.42,12.38,11.36,12.13,110880,0.0,1.0
2016-03-24,11.53,11.76,11.2,11.38,99198,11.53,11.76,11.2,11.38,99198,0.0,1.0
2016-03-28,11.9,12.2,11.2,11.56,126291,11.9,12.2,11.2,11.56,126291,0.0,1.0
2016-03-29,12.35,12.37,11.24,11.67,142744,12.35,12.37,11.24,11.67,142744,0.0,1.0
2016-03-30,12.88,13.188,12.14,12.51,173699,12.88,13.188,12.14,12.51,173699,0.0,1.0
2016-03-31,12.34,13.15,12.33,12.84,105693,12.34,13.15,12.33,12.84,105693,0.0,1.0
2016-04-01,12.2,12.49,11.82,12.09,122681,12.2,12.49,11.82,12.09,122681,0.0,1.0
2016-04-04,12.63,13.03,12.04,12.13,152469,12.63,13.03,12.04,12.13,152469,0.0,1.0
2016-04-05,12.4,12.885,12.3,12.51,90591,12.4,12.885,12.3,12.51,90591,0.0,1.0
2016-04-06,13.24,13.39,12.15,12.53,109430,13.24,13.39,12.15,12.53,109430,0.0,1.0
2016-04-07,12.84,13.34,12.7,13.0,72794,12.84,13.34,12.7,13.0,72794,0.0,1.0
2016-04-08,13.17,13.52,13.01,13.13,55327,13.17,13.52,13.01,13.13,55327,0.0,1.0
2016-04-11,13.13,13.64,13.01,13.32,90063,13.13,13.64,13.01,13.32,90063,0.0,1.0
2016-04-12,14.06,14.16,13.13,13.26,100846,14.06,14.16,13.13,13.26,100846,0.0,1.0
2016-04-13,14.29,14.84,13.88,14.11,139600,14.29,14.84,13.88,14.11,139600,0.0,1.0
2016-04-14,14.03,14.3,13.79,14.3,80949,14.03,14.3,13.79,14.3,80949,0.0,1.0
2016-04-15,14.32,14.49,13.51,13.83,52253,14.32,14.49,13.51,13.83,52253,0.0,1.0
2016-04-18,14.42,15.05,13.6801,13.91,85756,14.42,15.05,13.6801,13.91,85756,0.0,1.0
2016-04-19,14.99,15.05,14.55,14.55,128628,14.99,15.05,14.55,14.55,128628,0.0,1.0
2016-04-20,14.86,15.1,14.81,14.93,82834,14.86,15.1,14.81,14.93,82834,0.0,1.0
2016-04-21,15.19,15.3,14.6601,15.03,74088,15.19,15.3,14.6601,15.03,74088,0.0,1.0
2016-04-22,15.73,15.91,15.23,15.23,104861,15.73,15.91,15.23,15.23,104861,0.0,1.0
2016-04-25,15.82,15.95,15.25,15.67,142269,15.82,15.95,15.25,15.67,142269,0.0,1.0
2016-04-26,15.47,16.2,15.26,15.86,80674,15.47,16.2,15.26,15.86,80674,0.0,1.0
2016-04-27,16.29,16.92,15.07,15.56,61056,16.29,16.92,15.07,15.56,61056,0.0,1.0
2016-04-28,15.81,16.45,15.75,16.31,57184,15.81,16.45,15.75,16.31,57184,0.0,1.0
2016-04-29,16.36,16.71,15.675,15.93,143797,16.36,16.71,15.675,15.93,143797,0.0,1.0
2016-05-02,16.67,16.685,15.92,16.35,126358,16.67,16.685,15.92,16.35,126358,0.0,1.0
2016-05-03,15.56,16.5,15.26,16.36,87276,15.56,16.5,15.26,16.36,87276,0.0,1.0
2016-05-04,15.28,16.01,15.2,15.64,81399,15.28,16.01,15.2,15.64,81399,0.0,1.0
2016-05-05,14.84,15.76,14.78,15.66,88204,14.84,15.76,14.78,15.66,88204,0.0,1.0
2016-05-06,15.99,16.12,14.17,14.17,201906,15.99,16.12,14.17,14.17,201906,0.0,1.0
2016-05-09,15.67,16.35,15.5,15.96,170604,15.67,16.35,15.5,15.96,170604,0.0,1.0
2016-05-10,16.93,16.9899,15.59,15.75,111326,16.93,16.9899,15.59,15.75,111326,0.0,1.0
2016-05-11,17.33,17.625,16.62,16.89,80859,17.33,17.625,16.62,16.89,80859,0.0,1.0
2016-05-12,17.63,17.82,16.95,17.43,93038,17.63,17.82,16.95,17.43,93038,0.0,1.0
2016-05-13,16.67,17.7,16.61,17.5,103501,16.67,17.7,16.61,17.5,103501,0.0,1.0
2016-05-16,17.48,17.9,16.48,17.02,121598,17.48,17.9,16.48,17.02,121598,0.0,1.0
2016-05-17,17.92,18.32,17.2901,17.53,139706,17.92,18.32,17.2901,17.53,139706,0.0,1.0
2016-05-18,16.93,17.91,16.787,17.91,74992,16.93,17.91,16.787,17.91,74992,0.0,1.0
2016-05-19,16.34,16.73,15.67,16.73,98959,16.34,16.73,15.67,16.73,98959,0.0,1.0
2016-05-20,17.21,17.3,16.085,16.44,85757,17.21,17.3,16.085,16.44,85757,0.0,1.0
2016-05-23,17.08,17.78,16.75,17.09,151854,17.08,17.78,16.75,17.09,151854,0.0,1.0
2016-05-24,17.31,17.51,16.74,17.2,141655,17.31,17.51,16.74,17.2,141655,0.0,1.0
2016-05-25,18.01,18.15,17.41,17.41,109959,18.01,18.15,17.41,17.41,109959,0.0,1.0
2016-05-26,17.53,18.21,17.5,18.21,118209,17.53,18.21,17.5,18.21,118209,0.0,1.0
2016-05-27,17.53,17.68,16.96,17.39,99257,17.53,17.68,16.96,17.39,99257,0.0,1.0
2016-05-31,17.33,18.66,17.32,17.57,326907,17.33,18.66,17.32,17.57,326907,0.0,1.0
2016-06-01,17.57,17.95,16.6239,17.12,161444,17.57,17.95,16.6239,17.12,161444,0.0,1.0
2016-06-02,17.73,17.75,17.05,17.32,87138,17.73,17.75,17.05,17.32,87138,0.0,1.0
2016-06-03,17.74,18.26,17.43,17.79,131807,17.74,18.26,17.43,17.79,131807,0.0,1.0
2016-06-06,19.0,19.59,17.99,17.99,169103,19.0,19.59,17.99,17.99,169103,0.0,1.0
2016-06-07,19.36,19.92,19.05,19.05,172842,19.36,19.92,19.05,19.05,172842,0.0,1.0
2016-06-08,19.29,19.88,18.82,19.7,151135,19.29,19.88,18.82,19.7,151135,0.0,1.0
2016-06-09,18.87,19.25,18.74,18.94,85648,18.87,19.25,18.74,18.94,85648,0.0,1.0
2016-06-10,18.34,18.81,18.03,18.48,114639,18.34,18.81,18.03,18.48,114639,0.0,1.0
2016-06-13,18.46,19.21,18.0,18.03,105467,18.46,19.21,18.0,18.03,105467,0.0,1.0
2016-06-14,18.68,19.04,18.1,18.33,125376,18.68,19.04,18.1,18.33,125376,0.0,1.0
2016-06-15,17.88,18.93,17.8,18.52,109805,17.88,18.93,17.8,18.52,109805,0.0,1.0
2016-06-16,17.29,17.7,16.96,17.54,107510,17.29,17.7,16.96,17.54,107510,0.0,1.0
2016-06-17,17.46,18.02,17.25,17.25,173928,17.46,18.02,17.25,17.25,173928,0.0,1.0
2016-06-20,17.98,18.45,17.47,17.79,128629,17.98,18.45,17.47,17.79,128629,0.0,1.0
2016-06-21,17.41,18.0,17.07,17.91,113773,17.41,18.0,17.07,17.91,113773,0.0,1.0
2016-06-22,17.08,18.345,17.07,17.51,90827,17.08,18.345,17.07,17.51,90827,0.0,1.0
2016-06-23,17.56,18.0011,17.38,17.38,137235,17.56,18.0011,17.38,17.38,137235,0.0,1.0
2016-06-24,16.72,17.29,16.3,16.62,131080,16.72,17.29,16.3,16.62,131080,0.0,1.0
2016-06-27,15.61,16.5,15.35,16.5,109255,15.61,16.5,15.35,16.5,109255,0.0,1.0
2016-06-28,15.92,16.37,15.7,15.91,111085,15.92,16.37,15.7,15.91,111085,0.0,1.0
2016-06-29,15.78,16.82,15.57,16.18,182184,15.78,16.82,15.57,16.18,182184,0.0,1.0
2016-06-30,16.37,16.39,15.31,15.8,160344,16.37,16.39,15.31,15.8,160344,0.0,1.0
2016-07-01,17.43,17.52,16.38,16.38,101681,17.43,17.52,16.38,16.38,101681,0.0,1.0
2016-07-05,16.17,17.06,15.8,17.06,65828,16.17,17.06,15.8,17.06,65828,0.0,1.0
2016-07-06,16.21,16.44,15.74,15.99,38303,16.21,16.44,15.74,15.99,38303,0.0,1.0
2016-07-07,15.9,16.75,15.62,16.42,76934,15.9,16.75,15.62,16.42,76934,0.0,1.0
2016-07-08,16.63,16.72,15.99,16.1,84901,16.63,16.72,15.99,16.1,84901,0.0,1.0
2016-07-11,16.72,16.8551,16.31,16.8,58997,16.72,16.8551,16.31,16.8,58997,0.0,1.0
2016-07-12,17.68,17.84,16.8,17.02,96877,17.68,17.84,16.8,17.02,96877,0.0,1.0
2016-07-13,17.04,17.78,16.95,17.65,92509,17.04,17.78,16.95,17.65,92509,0.0,1.0
2016-07-14,16.66,17.33,16.01,17.33,64517,16.66,17.33,16.01,17.33,64517,0.0,1.0
2016-07-15,16.59,16.92,16.42,16.92,42257,16.59,16.92,16.42,16.92,42257,0.0,1.0
2016-07-18,16.71,16.82,16.21,16.37,78723,16.71,16.82,16.21,16.37,78723,0.0,1.0
2016-07-19,16.17,16.64,16.14,16.64,43370,16.17,16.64,16.14,16.64,43370,0.0,1.0
2016-07-20,16.41,16.47,16.05,16.08,51908,16.41,16.47,16.05,16.08,51908,0.0,1.0
2016-07-21,16.18,16.7,16.06,16.43,33233,16.18,16.7,16.06,16.43,33233,0.0,1.0
2016-07-22,16.2,16.2599,15.7,16.22,35132,16.2,16.2599,15.7,16.22,35132,0.0,1.0
2016-07-25,15.48,16.04,15.36,16.04,66801,15.48,16.04,15.36,16.04,66801,0.0,1.0
2016-07-26,15.92,16.07,15.4,15.4,37880,15.92,16.07,15.4,15.4,37880,0.0,1.0
2016-07-27,16.03,16.899,15.9,16.04,55372,16.03,16.899,15.9,16.04,55372,0.0,1.0
2016-07-28,15.94,16.29,15.6,16.04,31812,15.94,16.29,15.6,16.04,31812,0.0,1.0
2016-07-29,16.5,16.64,15.56,15.77,57272,16.5,16.64,15.56,15.77,57272,0.0,1.0
2016-08-01,15.69,16.575,15.53,16.39,72103,15.69,16.575,15.53,16.39,72103,0.0,1.0
2016-08-02,15.51,16.19,15.0,15.83,79182,15.51,16.19,15.0,15.83,79182,0.0,1.0
2016-08-03,15.86,15.98,15.06,15.43,52572,15.86,15.98,15.06,15.43,52572,0.0,1.0
2016-08-04,15.94,16.05,15.47,15.81,83390,15.94,16.05,15.47,15.81,83390,0.0,1.0
2016-08-05,17.19,17.2,14.5101,14.83,100644,17.19,17.2,14.5101,14.83,100644,0.0,1.0
2016-08-08,17.07,17.64,16.97,17.3,71889,17.07,17.64,16.97,17.3,71889,0.0,1.0
2016-08-09,17.21,17.36,16.85,17.13,58239,17.21,17.36,16.85,17.13,58239,0.0,1.0
2016-08-10,17.42,17.53,17.155,17.25,45090,17.42,17.53,17.155,17.25,45090,0.0,1.0
2016-08-11,17.46,17.9,17.41,17.63,102847,17.46,17.9,17.41,17.63,102847,0.0,1.0
2016-08-12,17.49,17.81,17.13,17.48,56765,17.49,17.81,17.13,17.48,56765,0.0,1.0
2016-08-15,18.2,18.6,17.65,17.87,130275,18.2,18.6,17.65,17.87,130275,0.0,1.0
2016-08-16,17.2,18.769,17.03,18.1,120316,17.2,18.769,17.03,18.1,120316,0.0,1.0
2016-08-17,16.96,17.7,16.72,17.23,76640,16.96,17.7,16.72,17.23,76640,0.0,1.0
2016-08-18,17.15,17.66,16.7201,16.98,65968,17.15,17.66,16.7201,16.98,65968,0.0,1.0
2016-08-19,17.25,17.53,16.65,17.12,93533,17.25,17.53,16.65,17.12,93533,0.0,1.0
2016-08-22,17.59,17.66,16.99,17.13,162024,17.59,17.66,16.99,17.13,162024,0.0,1.0
2016-08-23,18.21,18.46,17.6,17.6,167017,18.21,18.46,17.6,17.6,167017,0.0,1.0
2016-08-24,18.02,18.45,17.02,18.05,173849,18.02,18.45,17.02,18.05,173849,0.0,1.0
2016-08-25,18.1,18.705,17.92,17.92,111309,18.1,18.705,17.92,17.92,111309,0.0,1.0
2016-08-26,18.71,18.95,18.08,18.2,51562,18.71,18.95,18.08,18.2,51562,0.0,1.0
2016-08-29,18.85,19.23,18.31,18.68,119417,18.85,19.23,18.31,18.68,119417,0.0,1.0
2016-08-30,18.04,19.1,17.91,19.03,58026,18.04,19.1,17.91,19.03,58026,0.0,1.0
2016-08-31,17.67,18.54,17.66,17.95,70028,17.67,18.54,17.66,17.95,70028,0.0,1.0
2016-09-01,17.41,17.915,17.08,17.58,72954,17.41,17.915,17.08,17.58,72954,0.0,1.0
2016-09-02,18.2,18.27,17.6,17.67,54126,18.2,18.27,17.6,17.67,54126,0.0,1.0
2016-09-06,18.46,18.55,17.91,18.14,65764,18.46,18.55,17.91,18.14,65764,0.0,1.0
2016-09-07,17.96,18.67,17.91,18.67,63207,17.96,18.67,17.91,18.67,63207,0.0,1.0
2016-09-08,18.58,18.7,18.09,18.16,57895,18.58,18.7,18.09,18.16,57895,0.0,1.0
2016-09-09,17.39,18.49,17.27,18.22,66734,17.39,18.49,17.27,18.22,66734,0.0,1.0
2016-09-12,17.94,17.95,17.11,17.19,42607,17.94,17.95,17.11,17.19,42607,0.0,1.0
2016-09-13,17.12,17.61,17.05,17.58,56445,17.12,17.61,17.05,17.58,56445,0.0,1.0
2016-09-14,17.05,17.42,16.89,17.29,35567,17.05,17.42,16.89,17.29,35567,0.0,1.0
2016-09-15,17.44,17.51,17.1,17.17,22982,17.44,17.51,17.1,17.17,22982,0.0,1.0
2016-09-16,17.37,17.49,16.96,17.28,82719,17.37,17.49,16.96,17.28,82719,0.0,1.0
2016-09-19,17.0,17.86,16.77,17.58,58288,17.0,17.86,16.77,17.58,58288,0.0,1.0
2016-09-20,16.85,16.98,16.45,16.98,42838,16.85,16.98,16.45,16.98,42838,0.0,1.0
2016-09-21,17.675,17.91,17.13,17.13,59358,17.675,17.91,17.13,17.13,59358,0.0,1.0
2016-09-22,18.46,18.485,17.84,18.04,58960,18.46,18.485,17.84,18.04,58960,0.0,1.0
2016-09-23,18.14,18.5,17.71,18.29,43800,18.14,18.5,17.71,18.29,43800,0.0,1.0
2016-09-26,18.61,19.03,18.22,18.22,74415,18.61,19.03,18.22,18.22,74415,0.0,1.0
2016-09-27,18.66,19.01,18.32,18.33,55343,18.66,19.01,18.32,18.33,55343,0.0,1.0
2016-09-28,19.09,19.43,18.56,18.79,79578,19.09,19.43,18.56,18.79,79578,0.0,1.0
2016-09-29,19.38,19.96,19.1,19.18,43132,19.38,19.96,19.1,19.18,43132,0.0,1.0
2016-09-30,19.48,19.8,19.32,19.56,76174,19.48,19.8,19.32,19.56,76174,0.0,1.0
2016-10-03,19.24,19.85,19.185,19.5,51967,19.24,19.85,19.185,19.5,51967,0.0,1.0
2016-10-04,19.37,19.52,18.661,19.44,38088,19.37,19.52,18.661,19.44,38088,0.0,1.0
2016-10-05,20.18,20.46,19.07,19.66,62177,20.18,20.46,19.07,19.66,62177,0.0,1.0
2016-10-06,19.72,20.62,19.63,20.35,51712,19.72,20.62,19.63,20.35,51712,0.0,1.0
2016-10-07,19.31,19.76,19.02,19.65,56349,19.31,19.76,19.02,19.65,56349,0.0,1.0
2016-10-10,19.48,19.91,19.11,19.64,54891,19.48,19.91,19.11,19.64,54891,0.0,1.0
2016-10-11,18.96,19.45,18.54,19.45,36565,18.96,19.45,18.54,19.45,36565,0.0,1.0
2016-10-12,18.92,19.13,18.56,18.84,31535,18.92,19.13,18.56,18.84,31535,0.0,1.0
2016-10-13,17.73,18.94,17.48,18.79,102465,17.73,18.94,17.48,18.79,102465,0.0,1.0
2016-10-14,17.45,18.06,17.1401,17.86,40059,17.45,18.06,17.1401,17.86,40059,0.0,1.0
2016-10-17,17.4,17.825,16.91,17.44,36117,17.4,17.825,16.91,17.44,36117,0.0,1.0
2016-10-18,17.46,17.89,17.08,17.73,41354,17.46,17.89,17.08,17.73,41354,0.0,1.0
2016-10-19,17.67,18.02,17.55,17.6,45107,17.67,18.02,17.55,17.6,45107,0.0,1.0
2016-10-20,17.59,17.78,16.77,17.49,38036,17.59,17.78,16.77,17.49,38036,0.0,1.0
2016-10-21,17.62,17.94,17.21,17.29,45611,17.62,17.94,17.21,17.29,45611,0.0,1.0
2016-10-24,18.37,18.57,17.58,17.62,44462,18.37,18.57,17.58,17.62,44462,0.0,1.0
2016-10-25,18.3,18.58,18.16,18.28,36312,18.3,18.58,18.16,18.28,36312,0.0,1.0
2016-10-26,18.29,18.56,17.75,18.09,40453,18.29,18.56,17.75,18.09,40453,0.0,1.0
2016-10-27,18.74,18.83,18.38,18.55,26954,18.74,18.83,18.38,18.55,26954,0.0,1.0
2016-10-28,18.57,18.95,18.26,18.66,48922,18.57,18.95,18.26,18.66,48922,0.0,1.0
2016-10-31,18.43,18.55,18.13,18.37,45761,18.43,18.55,18.13,18.37,45761,0.0,1.0
2016-11-01,18.28,18.72,18.0891,18.62,48446,18.28,18.72,18.0891,18.62,48446,0.0,1.0
2016-11-02,18.23,18.4,18.08,18.08,71486,18.23,18.4,18.08,18.08,71486,0.0,1.0
2016-11-03,18.47,18.685,17.9,18.32,46325,18.47,18.685,17.9,18.32,46325,0.0,1.0
2016-11-04,18.55,18.76,18.225,18.38,37293,18.55,18.76,18.225,18.38,37293,0.0,1.0
2016-11-07,19.33,19.5,18.64,18.8,102278,19.33,19.5,18.64,18.8,102278,0.0,1.0
2016-11-08,19.41,19.62,18.95,19.23,33279,19.41,19.62,18.95,19.23,33279,0.0,1.0
2016-11-09,20.87,20.88,19.3,19.41,83390,20.87,20.88,19.3,19.41,83390,0.0,1.0
2016-11-10,21.86,22.364,20.91,21.0,140337,21.86,22.364,20.91,21.0,140337,0.0,1.0
2016-11-11,21.91,22.27,21.338,21.84,110762,21.91,22.27,21.338,21.84,110762,0.0,1.0
2016-11-14,21.79,22.3,21.36,22.03,87280,21.79,22.3,21.36,22.03,87280,0.0,1.0
2016-11-15,21.65,22.54,21.172,21.98,75323,21.65,22.54,21.172,21.98,75323,0.0,1.0
2016-11-16,21.42,22.02,20.811,21.26,116931,21.42,22.02,20.811,21.26,116931,0.0,1.0
2016-11-17,19.52,21.0,19.215,20.6,92116,19.52,21.0,19.215,20.6,92116,0.0,1.0
2016-11-18,21.33,21.44,19.5505,19.69,81242,21.33,21.44,19.5505,19.69,81242,0.0,1.0
2016-11-21,21.05,21.71,20.94,21.65,79551,21.05,21.71,20.94,21.65,79551,0.0,1.0
2016-11-22,21.25,21.81,21.06,21.12,129516,21.25,21.81,21.06,21.12,129516,0.0,1.0
2016-11-23,21.13,21.31,20.62,21.29,65154,21.13,21.31,20.62,21.29,65154,0.0,1.0
2016-11-25,21.25,21.42,20.805,21.02,28271,21.25,21.42,20.805,21.02,28271,0.0,1.0
2016-11-28,20.79,21.43,20.5201,21.41,49633,20.79,21.43,20.5201,21.41,49633,0.0,1.0
2016-11-29,20.26,20.72,19.96,20.62,57638,20.26,20.72,19.96,20.62,57638,0.0,1.0
2016-11-30,21.17,21.65,20.69,20.69,91085,21.17,21.65,20.69,20.69,91085,0.0,1.0
2016-12-01,20.85,21.53,20.72,21.53,66390,20.85,21.53,20.72,21.53,66390,0.0,1.0
2016-12-02,20.45,20.97,20.29,20.75,43137,20.45,20.97,20.29,20.75,43137,0.0,1.0
2016-12-05,21.98,22.13,20.63,20.63,134912,21.98,22.13,20.63,20.63,134912,0.0,1.0
2016-12-06,22.09,22.2,21.57,21.84,55738,22.09,22.2,21.57,21.84,55738,0.0,1.0
2016-12-07,22.06,22.345,21.7262,21.99,43693,22.06,22.345,21.7262,21.99,43693,0.0,1.0
2016-12-08,22.03,22.4425,21.652,22.17,61228,22.03,22.4425,21.652,22.17,61228,0.0,1.0
2016-12-09,21.98,22.39,21.85,22.28,63601,21.98,22.39,21.85,22.28,63601,0.0,1.0
2016-12-12,21.96,22.35,21.7,21.93,76213,21.96,22.35,21.7,21.93,76213,0.0,1.0
2016-12-13,21.99,22.48,21.65,22.03,83217,21.99,22.48,21.65,22.03,83217,0.0,1.0
2016-12-14,21.8,22.335,21.75,21.75,54474,21.8,22.335,21.75,21.75,54474,0.0,1.0
2016-12-15,22.19,22.458,21.4,21.7,50268,22.19,22.458,21.4,21.7,50268,0.0,1.0
2016-12-16,22.5,22.8489,22.0,22.39,279928,22.5,22.8489,22.0,22.39,279928,0.0,1.0
2016-12-19,21.9,23.1999,21.89,22.47,72397,21.9,23.1999,21.89,22.47,72397,0.0,1.0
2016-12-20,22.41,22.61,21.4501,22.09,60128,22.41,22.61,21.4501,22.09,60128,0.0,1.0
2016-12-21,22.64,22.77,22.31,22.52,36715,22.64,22.77,22.31,22.52,36715,0.0,1.0
2016-12-22,22.41,22.83,22.35,22.77,37747,22.41,22.83,22.35,22.77,37747,0.0,1.0
2016-12-23,22.06,22.43,21.99,22.43,21129,22.06,22.43,21.99,22.43,21129,0.0,1.0
2016-12-27,22.14,23.0,22.04,22.1,50919,22.14,23.0,22.04,22.1,50919,0.0,1.0
2016-12-28,20.13,22.09,19.841,22.07,119152,20.13,22.09,19.841,22.07,119152,0.0,1.0
2016-12-29,20.86,20.9,19.805,19.97,90035,20.86,20.9,19.805,19.97,90035,0.0,1.0
2016-12-30,20.36,21.23,19.63,20.76,132886,20.36,21.23,19.63,20.76,132886,0.0,1.0
2017-01-03,21.72,22.43,20.86,20.86,80856,21.72,22.43,20.86,20.86,80856,0.0,1.0
2017-01-04,22.96,23.0,21.51,21.73,65070,22.96,23.0,21.51,21.73,65070,0.0,1.0
2017-01-05,23.9,24.37,22.9,22.94,87673,23.9,24.37,22.9,22.94,87673,0.0,1.0
2017-01-06,23.44,24.01,23.305,24.01,42377,23.44,24.01,23.305,24.01,42377,0.0,1.0
2017-01-09,22.79,24.045,22.4401,23.22,38417,22.79,24.045,22.4401,23.22,38417,0.0,1.0
2017-01-10,22.04,22.94,21.76,22.94,55613,22.04,22.94,21.76,22.94,55613,0.0,1.0
2017-01-11,22.28,22.63,22.09,22.19,28231,22.28,22.63,22.09,22.19,28231,0.0,1.0
2017-01-12,21.69,22.51,21.53,22.51,24067,21.69,22.51,21.53,22.51,24067,0.0,1.0
2017-01-13,21.59,22.0,21.53,21.68,17715,21.59,22.0,21.53,21.68,17715,0.0,1.0
2017-01-17,21.56,21.81,21.37,21.71,38121,21.56,21.81,21.37,21.71,38121,0.0,1.0
2017-01-18,21.39,21.68,21.26,21.43,17495,21.39,21.68,21.26,21.43,17495,0.0,1.0
2017-01-19,20.92,21.73,20.54,21.42,35826,20.92,21.73,20.54,21.42,35826,0.0,1.0
2017-01-20,21.07,21.49,20.83,21.21,29231,21.07,21.49,20.83,21.21,29231,0.0,1.0
2017-01-23,20.85,21.07,20.44,20.82,24035,20.85,21.07,20.44,20.82,24035,0.0,1.0
2017-01-24,21.93,22.04,20.72,21.02,30357,21.93,22.04,20.72,21.02,30357,0.0,1.0
2017-01-25,22.86,22.89,21.91,21.91,34225,22.86,22.89,21.91,21.91,34225,0.0,1.0
2017-01-26,22.89,23.01,22.64,22.9,28851,22.89,23.01,22.64,22.9,28851,0.0,1.0
2017-01-27,23.06,23.12,22.68,22.68,21647,23.06,23.12,22.68,22.68,21647,0.0,1.0
2017-01-30,22.74,23.0,22.29,22.99,42341,22.74,23.0,22.29,22.99,42341,0.0,1.0
2017-01-31,23.34,23.47,22.36,22.89,42193,23.34,23.47,22.36,22.89,42193,0.0,1.0
2017-02-01,23.17,23.62,22.78,23.62,56422,23.17,23.62,22.78,23.62,56422,0.0,1.0
2017-02-02,22.88,23.2,22.7,23.2,40669,22.88,23.2,22.7,23.2,40669,0.0,1.0
2017-02-03,23.01,23.2,22.7,23.05,41281,23.01,23.2,22.7,23.05,41281,0.0,1.0
2017-02-06,22.87,23.08,22.55,22.98,43019,22.87,23.08,22.55,22.98,43019,0.0,1.0
2017-02-07,21.77,22.9,21.61,22.82,44953,21.77,22.9,21.61,22.82,44953,0.0,1.0
2017-02-08,20.91,21.82,20.44,21.6,116401,20.91,21.82,20.44,21.6,116401,0.0,1.0
2017-02-09,19.53,20.75,19.47,20.49,122974,19.53,20.75,19.47,20.49,122974,0.0,1.0
2017-02-10,20.67,21.02,19.68,19.82,52858,20.67,21.02,19.68,19.82,52858,0.0,1.0
2017-02-13,20.36,21.2,20.24,20.5,47580,20.36,21.2,20.24,20.5,47580,0.0,1.0
2017-02-14,19.26,20.23,19.09,20.23,67848,19.26,20.23,19.09,20.23,67848,0.0,1.0
2017-02-15,19.35,19.83,19.09,19.09,26951,19.35,19.83,19.09,19.09,26951,0.0,1.0
2017-02-16,19.19,19.37,18.83,19.37,36091,19.19,19.37,18.83,19.37,36091,0.0,1.0
2017-02-17,18.88,19.19,18.84,19.11,60754,18.88,19.19,18.84,19.11,60754,0.0,1.0
2017-02-21,18.93,19.53,18.86,18.91,41080,18.93,19.53,18.86,18.91,41080,0.0,1.0
2017-02-22,17.99,18.96,17.87,18.88,56800,17.99,18.96,17.87,18.88,56800,0.0,1.0
2017-02-23,17.86,18.21,17.56,18.21,30842,17.86,18.21,17.56,18.21,30842,0.0,1.0
2017-02-24,17.76,17.96,17.56,17.64,41588,17.76,17.96,17.56,17.64,41588,0.0,1.0
2017-02-27,17.62,18.0,17.57,17.68,59823,17.62,18.0,17.57,17.68,59823,0.0,1.0
2017-02-28,16.51,17.52,16.41,17.5,71723,16.51,17.52,16.41,17.5,71723,0.0,1.0
2017-03-01,16.64,17.63,16.53,16.73,69274,16.64,17.63,16.53,16.73,69274,0.0,1.0
2017-03-02,15.9,16.62,15.84,16.47,47655,15.9,16.62,15.84,16.47,47655,0.0,1.0
2017-03-03,15.49,15.97,15.14,15.9,70667,15.49,15.97,15.14,15.9,70667,0.0,1.0
2017-03-06,15.21,15.43,14.56,15.31,72295,15.21,15.43,14.56,15.31,72295,0.0,1.0
2017-03-07,14.71,15.38,14.61,15.25,45806,14.71,15.38,14.61,15.25,45806,0.0,1.0
2017-03-08,14.33,14.9,14.26,14.81,45822,14.33,14.9,14.26,14.81,45822,0.0,1.0
2017-03-09,14.08,14.3,13.8,14.23,50064,14.08,14.3,13.8,14.23,50064,0.0,1.0
2017-03-10,14.57,14.74,13.82,14.29,68937,14.57,14.74,13.82,14.29,68937,0.0,1.0
2017-03-13,14.69,14.82,14.17,14.61,51018,14.69,14.82,14.17,14.61,51018,0.0,1.0
2017-03-14,14.79,14.87,14.14,14.54,72873,14.79,14.87,14.14,14.54,72873,0.0,1.0
2017-03-15,15.5,15.63,14.69,14.94,73604,15.5,15.63,14.69,14.94,73604,0.0,1.0
2017-03-16,15.56,15.64,15.11,15.64,51295,15.56,15.64,15.11,15.64,51295,0.0,1.0
2017-03-17,15.61,15.9,15.26,15.7,175620,15.61,15.9,15.26,15.7,175620,0.0,1.0
2017-03-20,15.6,15.73,15.12,15.73,55929,15.6,15.73,15.12,15.73,55929,0.0,1.0
2017-03-21,15.07,15.66,14.88,15.66,35326,15.07,15.66,14.88,15.66,35326,0.0,1.0
2017-03-22,14.42,15.02,14.15,14.95,49463,14.42,15.02,14.15,14.95,49463,0.0,1.0
2017-03-23,14.92,14.93,14.16,14.3,32421,14.92,14.93,14.16,14.3,32421,0.0,1.0
2017-03-24,15.09,15.42,14.7,14.86,37909,15.09,15.42,14.7,14.86,37909,0.0,1.0
2017-03-27,15.11,15.17,14.21,14.68,53072,15.11,15.17,14.21,14.68,53072,0.0,1.0
2017-03-28,15.64,15.65,14.74,15.02,53369,15.64,15.65,14.74,15.02,53369,0.0,1.0
2017-03-29,15.99,16.12,15.52,15.52,64177,15.99,16.12,15.52,15.52,64177,0.0,1.0
2017-03-30,16.06,16.06,15.39,15.94,68850,16.06,16.06,15.39,15.94,68850,0.0,1.0
2017-03-31,16.23,16.28,15.85,15.98,58402,16.23,16.28,15.85,15.98,58402,0.0,1.0
2017-04-03,15.28,16.36,15.28,16.36,44920,15.28,16.36,15.28,16.36,44920,0.0,1.0
2017-04-04,15.3,15.67,15.01,15.33,35597,15.3,15.67,15.01,15.33,35597,0.0,1.0
2017-04-05,14.6,15.62,14.52,15.5,53879,14.6,15.62,14.52,15.5,53879,0.0,1.0
2017-04-06,15.52,15.72,14.66,14.69,41212,15.52,15.72,14.66,14.69,41212,0.0,1.0
2017-04-07,15.29,15.8,15.2,15.68,31342,15.29,15.8,15.2,15.68,31342,0.0,1.0
2017-04-10,15.22,15.67,15.12,15.38,30660,15.22,15.67,15.12,15.38,30660,0.0,1.0
2017-04-11,15.34,15.48,14.93,15.23,34896,15.34,15.48,14.93,15.23,34896,0.0,1.0
2017-04-12,15.05,15.56,14.95,15.38,19207,15.05,15.56,14.95,15.38,19207,0.0,1.0
2017-04-13,14.95,15.21,14.8,15.06,32713,14.95,15.21,14.8,15.06,32713,0.0,1.0
2017-04-17,15.51,15.65,14.9,15.07,48340,15.51,15.65,14.9,15.07,48340,0.0,1.0
2017-04-18,15.3,15.46,15.07,15.46,23151,15.3,15.46,15.07,15.46,23151,0.0,1.0
2017-04-19,15.33,15.45,14.99,15.38,44228,15.33,15.45,14.99,15.38,44228,0.0,1.0
2017-04-20,15.08,15.44,14.99,15.38,44352,15.08,15.44,14.99,15.38,44352,0.0,1.0
2017-04-21,15.28,15.63,14.97,15.03,43395,15.28,15.63,14.97,15.03,43395,0.0,1.0
2017-04-24,15.85,16.04,15.32,15.63,39461,15.85,16.04,15.32,15.63,39461,0.0,1.0
2017-04-25,16.61,16.76,15.8,15.96,33601,16.61,16.76,15.8,15.96,33601,0.0,1.0
2017-04-26,16.84,17.0,16.6,16.6,53080,16.84,17.0,16.6,16.6,53080,0.0,1.0
2017-04-27,16.59,17.04,16.41,16.77,34271,16.59,17.04,16.41,16.77,34271,0.0,1.0
2017-04-28,16.54,16.78,16.11,16.65,37257,16.54,16.78,16.11,16.65,37257,0.0,1.0
2017-05-01,16.39,16.6,16.2,16.59,27335,16.39,16.6,16.2,16.59,27335,0.0,1.0
2017-05-02,15.48,16.64,15.35,16.33,59671,15.48,16.64,15.35,16.33,59671,0.0,1.0
2017-05-03,15.46,15.65,15.26,15.44,70105,15.46,15.65,15.26,15.44,70105,0.0,1.0
2017-05-04,14.8,15.4,14.08,15.4,83393,14.8,15.4,14.08,15.4,83393,0.0,1.0
2017-05-05,15.7,16.2,14.25,14.46,45475,15.7,16.2,14.25,14.46,45475,0.0,1.0
2017-05-08,16.89,16.94,15.65,15.65,55541,16.89,16.94,15.65,15.65,55541,0.0,1.0
2017-05-09,16.42,16.88,16.0,16.7,39103,16.42,16.88,16.0,16.7,39103,0.0,1.0
2017-05-10,16.47,16.52,16.13,16.5,44151,16.47,16.52,16.13,16.5,44151,0.0,1.0
2017-05-11,15.83,16.51,15.79,16.51,21500,15.83,16.51,15.79,16.51,21500,0.0,1.0
2017-05-12,15.63,15.86,15.5,15.74,26165,15.63,15.86,15.5,15.74,26165,0.0,1.0
2017-05-15,15.39,16.0,15.28,15.82,27655,15.39,16.0,15.28,15.82,27655,0.0,1.0
2017-05-16,15.19,15.41,15.07,15.41,29418,15.19,15.41,15.07,15.41,29418,0.0,1.0
2017-05-17,15.03,15.23,14.88,14.88,46206,15.03,15.23,14.88,14.88,46206,0.0,1.0
2017-05-18,15.1,15.37,14.93,15.0,47983,15.1,15.37,14.93,15.0,47983,0.0,1.0
2017-05-19,15.33,15.55,14.82,15.19,35284,15.33,15.55,14.82,15.19,35284,0.0,1.0
2017-05-22,15.26,15.42,15.15,15.42,36812,15.26,15.42,15.15,15.42,36812,0.0,1.0
2017-05-23,15.84,15.9,15.45,15.45,30947,15.84,15.9,15.45,15.45,30947,0.0,1.0
2017-05-24,15.67,16.12,15.5,15.9,23611,15.67,16.12,15.5,15.9,23611,0.0,1.0
2017-05-25,15.53,15.79,15.26,15.6,33534,15.53,15.79,15.26,15.6,33534,0.0,1.0
2017-05-26,15.38,15.61,15.32,15.51,26276,15.38,15.61,15.32,15.51,26276,0.0,1.0
2017-05-30,15.39,15.68,14.88,15.29,30020,15.39,15.68,14.88,15.29,30020,0.0,1.0
2017-05-31,14.99,15.28,14.69,15.28,29255,14.99,15.28,14.69,15.28,29255,0.0,1.0
2017-06-01,15.73,15.92,15.09,15.09,38209,15.73,15.92,15.09,15.09,38209,0.0,1.0
2017-06-02,15.76,15.96,15.58,15.67,53352,15.76,15.96,15.58,15.67,53352,0.0,1.0
2017-06-05,15.67,15.87,15.61,15.69,21454,15.67,15.87,15.61,15.69,21454,0.0,1.0
2017-06-06,15.76,15.91,15.26,15.58,29210,15.76,15.91,15.26,15.58,29210,0.0,1.0
2017-06-07,15.23,15.47,14.68,15.45,24974,15.23,15.47,14.68,15.45,24974,0.0,1.0
2017-06-08,15.41,15.95,15.31,15.37,37758,15.41,15.95,15.31,15.37,37758,0.0,1.0
2017-06-09,15.81,15.99,15.33,15.43,68148,15.81,15.99,15.33,15.43,68148,0.0,1.0
2017-06-12,15.35,15.96,15.2,15.92,51213,15.35,15.96,15.2,15.92,51213,0.0,1.0
2017-06-13,15.83,16.21,15.08,15.35,35174,15.83,16.21,15.08,15.35,35174,0.0,1.0
2017-06-14,15.39,16.06,15.0,15.84,25910,15.39,16.06,15.0,15.84,25910,0.0,1.0
2017-06-15,15.14,15.34,15.02,15.21,35794,15.14,15.34,15.02,15.21,35794,0.0,1.0
2017-06-16,15.43,15.47,14.82,15.13,71954,15.43,15.47,14.82,15.13,71954,0.0,1.0
2017-06-19,15.53,15.66,14.53,15.42,64826,15.53,15.66,14.53,15.42,64826,0.0,1.0
2017-06-20,15.05,15.58,15.0,15.42,29531,15.05,15.58,15.0,15.42,29531,0.0,1.0
2017-06-21,14.45,15.15,14.31,15.06,49931,14.45,15.15,14.31,15.06,49931,0.0,1.0
2017-06-22,14.54,14.74,14.3,14.49,44462,14.54,14.74,14.3,14.49,44462,0.0,1.0
2017-06-23,14.31,14.63,14.0,14.53,66477,14.31,14.63,14.0,14.53,66477,0.0,1.0
2017-06-26,13.95,14.28,13.87,14.24,55081,13.95,14.28,13.87,14.24,55081,0.0,1.0
2017-06-27,13.95,14.48,13.91,14.03,22142,13.95,14.48,13.91,14.03,22142,0.0,1.0
2017-06-28,13.95,14.32,13.81,14.02,48375,13.95,14.32,13.81,14.02,48375,0.0,1.0
2017-06-29,13.65,14.07,13.59,13.98,38424,13.65,14.07,13.59,13.98,38424,0.0,1.0
2017-06-30,13.83,14.15,13.59,13.75,50237,13.83,14.15,13.59,13.75,50237,0.0,1.0
2017-07-03,13.61,14.1,13.57,13.95,49801,13.61,14.1,13.57,13.95,49801,0.0,1.0
2017-07-05,13.23,13.58,13.08,13.55,53111,13.23,13.58,13.08,13.55,53111,0.0,1.0
2017-07-06,13.38,13.78,13.15,13.22,63766,13.38,13.78,13.15,13.22,63766,0.0,1.0
2017-07-07,13.48,13.64,13.3,13.3,41811,13.48,13.64,13.3,13.3,41811,0.0,1.0
2017-07-10,13.8,13.97,13.41,13.41,43769,13.8,13.97,13.41,13.41,43769,0.0,1.0
2017-07-11,13.76,14.01,13.18,13.79,49505,13.76,14.01,13.18,13.79,49505,0.0,1.0
2017-07-12,13.75,14.16,13.54,13.96,50402,13.75,14.16,13.54,13.96,50402,0.0,1.0
2017-07-13,14.06,14.15,13.45,13.7,32357,14.06,14.15,13.45,13.7,32357,0.0,1.0
2017-07-14,13.97,14.35,13.73,14.04,60527,13.97,14.35,13.73,14.04,60527,0.0,1.0
2017-07-17,13.81,14.22,13.64,13.98,57743,13.81,14.22,13.64,13.98,57743,0.0,1.0
2017-07-18,13.89,13.98,13.54,13.91,27449,13.89,13.98,13.54,13.91,27449,0.0,1.0
2017-07-19,14.23,14.59,13.83,13.83,58470,14.23,14.59,13.83,13.83,58470,0.0,1.0
2017-07-20,14.02,14.52,13.98,14.25,34633,14.02,14.52,13.98,14.25,34633,0.0,1.0
2017-07-21,14.04,14.28,13.9,14.25,101933,14.04,14.28,13.9,14.25,101933,0.0,1.0
2017-07-24,13.72,14.16,13.66,14.16,43564,13.72,14.16,13.66,14.16,43564,0.0,1.0
2017-07-25,14.08,14.28,13.87,13.94,87539,14.08,14.28,13.87,13.94,87539,0.0,1.0
2017-07-26,14.8,15.3,13.89,14.14,70945,14.8,15.3,13.89,14.14,70945,0.0,1.0
2017-07-27,14.67,14.83,14.35,14.7,28306,14.67,14.83,14.35,14.7,28306,0.0,1.0
2017-07-28,15.3,15.38,14.39,14.58,45704,15.3,15.38,14.39,14.58,45704,0.0,1.0
2017-07-31,15.39,15.59,13.12,15.1,40199,15.39,15.59,13.12,15.1,40199,0.0,1.0
2017-08-01,15.04,15.32,14.76,15.32,26288,15.04,15.32,14.76,15.32,26288,0.0,1.0
2017-08-02,14.69,15.04,14.57,15.04,18304,14.69,15.04,14.57,15.04,18304,0.0,1.0
2017-08-03,15.05,15.21,14.56,14.74,33927,15.05,15.21,14.56,14.74,33927,0.0,1.0
2017-08-04,15.56,15.99,15.0,15.0,37636,15.56,15.99,15.0,15.0,37636,0.0,1.0
2017-08-07,15.48,15.76,14.66,15.57,63674,15.48,15.76,14.66,15.57,63674,0.0,1.0
2017-08-08,15.16,16.0,15.15,15.46,41974,15.16,16.0,15.15,15.46,41974,0.0,1.0
2017-08-09,15.28,15.43,14.8,15.09,43673,15.28,15.43,14.8,15.09,43673,0.0,1.0
2017-08-10,15.21,15.46,15.19,15.26,34190,15.21,15.46,15.19,15.26,34190,0.0,1.0
2017-08-11,14.79,15.35,14.63,15.25,39952,14.79,15.35,14.63,15.25,39952,0.0,1.0
2017-08-14,15.04,15.24,14.8,14.8,37149,15.04,15.24,14.8,14.8,37149,0.0,1.0
2017-08-15,15.39,15.58,14.99,15.03,35781,15.39,15.58,14.99,15.03,35781,0.0,1.0
2017-08-16,14.94,15.38,14.89,15.38,31664,14.94,15.38,14.89,15.38,31664,0.0,1.0
2017-08-17,15.49,15.86,14.84,14.84,46738,15.49,15.86,14.84,14.84,46738,0.0,1.0
2017-08-18,15.26,15.57,15.03,15.32,62431,15.26,15.57,15.03,15.32,62431,0.0,1.0
2017-08-21,14.87,15.2,14.83,15.15,33360,14.87,15.2,14.83,15.15,33360,0.0,1.0
2017-08-22,15.26,15.53,14.86,14.86,55870,15.26,15.53,14.86,14.86,55870,0.0,1.0
2017-08-23,15.4,15.5,15.13,15.17,44874,15.4,15.5,15.13,15.17,44874,0.0,1.0
2017-08-24,15.49,15.58,15.33,15.41,22234,15.49,15.58,15.33,15.41,22234,0.0,1.0
2017-08-25,15.51,15.89,15.48,15.6,30731,15.51,15.89,15.48,15.6,30731,0.0,1.0
2017-08-28,15.38,15.56,15.26,15.5,35769,15.38,15.56,15.26,15.5,35769,0.0,1.0
2017-08-29,15.44,15.5,14.5,15.27,32101,15.44,15.5,14.5,15.27,32101,0.0,1.0
2017-08-30,15.13,15.46,15.11,15.28,31566,15.13,15.46,15.11,15.28,31566,0.0,1.0
2017-08-31,15.09,15.5,15.04,15.33,49005,15.09,15.5,15.04,15.33,49005,0.0,1.0
2017-09-01,14.85,15.19,14.76,14.76,39589,14.85,15.19,14.76,14.76,39589,0.0,1.0
2017-09-05,15.07,15.34,14.64,14.9,48624,15.07,15.34,14.64,14.9,48624,0.0,1.0
2017-09-06,15.0,15.25,14.56,15.24,68174,15.0,15.25,14.56,15.24,68174,0.0,1.0
2017-09-07,15.16,15.25,14.77,14.96,64445,15.16,15.25,14.77,14.96,64445,0.0,1.0
2017-09-08,14.91,15.39,14.64,14.64,43733,14.91,15.39,14.64,14.64,43733,0.0,1.0
2017-09-11,14.77,15.32,14.69,14.92,59897,14.77,15.32,14.69,14.92,59897,0.0,1.0
2017-09-12,15.02,15.32,14.72,14.73,61705,15.02,15.32,14.72,14.73,61705,0.0,1.0
2017-09-13,15.63,15.89,15.08,15.14,47076,15.63,15.89,15.08,15.14,47076,0.0,1.0
2017-09-14,16.39,16.8,15.7,15.7,66352,16.39,16.8,15.7,15.7,66352,0.0,1.0
2017-09-15,16.82,16.95,16.0,16.15,156396,16.82,16.95,16.0,16.15,156396,0.0,1.0
2017-09-18,17.04,17.2,16.63,16.83,51114,17.04,17.2,16.63,16.83,51114,0.0,1.0
2017-09-19,17.12,17.49,16.04,17.09,48433,17.12,17.49,16.04,17.09,48433,0.0,1.0
2017-09-20,17.45,17.66,16.93,17.23,35727,17.45,17.66,16.93,17.23,35727,0.0,1.0
2017-09-21,17.25,17.42,17.03,17.3,29629,17.25,17.42,17.03,17.3,29629,0.0,1.0
2017-09-22,16.91,17.3,16.23,17.09,34235,16.91,17.3,16.23,17.09,34235,0.0,1.0
2017-09-25,17.3,17.38,16.95,16.98,30967,17.3,17.38,16.95,16.98,30967,0.0,1.0
2017-09-26,17.2,17.5,16.94,17.31,29139,17.2,17.5,16.94,17.31,29139,0.0,1.0
2017-09-27,17.73,17.85,17.26,17.5,47202,17.73,17.85,17.26,17.5,47202,0.0,1.0
2017-09-28,17.74,17.96,17.55,17.88,31001,17.74,17.96,17.55,17.88,31001,0.0,1.0
2017-09-29,17.82,17.99,16.51,17.79,36864,17.82,17.99,16.51,17.79,36864,0.0,1.0
2017-10-02,18.13,18.28,17.76,17.77,59869,18.13,18.28,17.76,17.77,59869,0.0,1.0
2017-10-03,17.85,18.71,17.72,18.1,53014,17.85,18.71,17.72,18.1,53014,0.0,1.0
2017-10-04,17.47,18.07,17.25,17.8,23040,17.47,18.07,17.25,17.8,23040,0.0,1.0
2017-10-05,17.56,17.65,17.42,17.5,29841,17.56,17.65,17.42,17.5,29841,0.0,1.0
2017-10-06,17.0,17.54,16.94,17.52,28138,17.0,17.54,16.94,17.52,28138,0.0,1.0
2017-10-09,16.96,17.17,16.81,17.12,27342,16.96,17.17,16.81,17.12,27342,0.0,1.0
2017-10-10,16.74,17.24,16.58,17.24,41117,16.74,17.24,16.58,17.24,41117,0.0,1.0
2017-10-11,16.78,16.95,16.64,16.91,28996,16.78,16.95,16.64,16.91,28996,0.0,1.0
2017-10-12,17.0,17.11,16.57,16.57,23812,17.0,17.11,16.57,16.57,23812,0.0,1.0
2017-10-13,17.52,17.65,17.26,17.3,33745,17.52,17.65,17.26,17.3,33745,0.0,1.0
2017-10-16,17.48,18.11,17.34,17.72,35508,17.48,18.11,17.34,17.72,35508,0.0,1.0
2017-10-17,17.33,17.65,17.14,17.43,14203,17.33,17.65,17.14,17.43,14203,0.0,1.0
2017-10-18,17.29,17.4,17.11,17.17,21290,17.29,17.4,17.11,17.17,21290,0.0,1.0
2017-10-19,16.7,17.32,16.67,17.15,17507,16.7,17.32,16.67,17.15,17507,0.0,1.0
2017-10-20,16.6,16.89,16.48,16.89,18375,16.6,16.89,16.48,16.89,18375,0.0,1.0
2017-10-23,15.22,16.65,15.17,16.55,53775,15.22,16.65,15.17,16.55,53775,0.0,1.0
2017-10-24,15.75,15.96,15.3,15.4,35910,15.75,15.96,15.3,15.4,35910,0.0,1.0
2017-10-25,15.75,16.02,15.33,15.54,29131,15.75,16.02,15.33,15.54,29131,0.0,1.0
2017-10-26,16.23,16.42,15.7,15.76,18660,16.23,16.42,15.7,15.76,18660,0.0,1.0
2017-10-27,16.19,16.7,15.82,16.08,33713,16.19,16.7,15.82,16.08,33713,0.0,1.0
2017-10-30,15.39,16.3,15.37,16.3,21276,15.39,16.3,15.37,16.3,21276,0.0,1.0
2017-10-31,15.02,15.8,14.99,15.41,50044,15.02,15.8,14.99,15.41,50044,0.0,1.0
2017-11-01,14.86,15.74,14.76,15.22,28456,14.86,15.74,14.76,15.22,28456,0.0,1.0
2017-11-02,14.89,15.38,14.76,14.76,26405,14.89,15.38,14.76,14.76,26405,0.0,1.0
2017-11-03,15.61,15.69,14.87,14.95,26121,15.61,15.69,14.87,14.95,26121,0.0,1.0
2017-11-06,15.54,16.4,15.5,15.5,22102,15.54,16.4,15.5,15.5,22102,0.0,1.0
2017-11-07,15.25,16.42,15.11,16.21,22175,15.25,16.42,15.11,16.21,22175,0.0,1.0
2017-11-08,15.17,15.54,14.97,15.15,19768,15.17,15.54,14.97,15.15,19768,0.0,1.0
2017-11-09,15.0,15.25,14.78,15.04,15099,15.0,15.25,14.78,15.04,15099,0.0,1.0
2017-11-10,14.75,15.3,14.73,14.99,17740,14.75,15.3,14.73,14.99,17740,0.0,1.0
2017-11-13,15.11,15.38,14.56,14.75,26101,15.11,15.38,14.56,14.75,26101,0.0,1.0
2017-11-14,15.02,15.1,14.77,14.97,30329,15.02,15.1,14.77,14.97,30329,0.0,1.0
2017-11-15,15.08,15.35,14.78,14.85,21909,15.08,15.35,14.78,14.85,21909,0.0,1.0
2017-11-16,15.54,15.88,15.18,15.18,22466,15.54,15.88,15.18,15.18,22466,0.0,1.0
2017-11-17,15.8,16.01,15.45,15.49,22663,15.8,16.01,15.45,15.49,22663,0.0,1.0
2017-11-20,16.58,16.62,15.75,15.76,36656,16.58,16.62,15.75,15.76,36656,0.0,1.0
2017-11-21,16.77,16.99,16.57,16.6,81572,16.77,16.99,16.57,16.6,81572,0.0,1.0
2017-11-22,16.76,16.98,16.47,16.84,90490,16.76,16.98,16.47,16.84,90490,0.0,1.0
2017-11-24,16.59,16.81,15.96,16.81,27336,16.59,16.81,15.96,16.81,27336,0.0,1.0
2017-11-27,16.88,17.03,16.2,16.56,37049,16.88,17.03,16.2,16.56,37049,0.0,1.0
2017-11-28,16.43,16.88,16.19,16.86,50151,16.43,16.88,16.19,16.86,50151,0.0,1.0
2017-11-29,15.89,16.43,15.79,16.43,45832,15.89,16.43,15.79,16.43,45832,0.0,1.0
2017-11-30,14.64,16.49,14.55,15.97,36966,14.64,16.49,14.55,15.97,36966,0.0,1.0
2017-12-01,16.39,16.97,14.19,14.78,100481,16.39,16.97,14.19,14.78,100481,0.0,1.0
2017-12-04,15.72,16.56,15.52,16.5,34241,15.72,16.56,15.52,16.5,34241,0.0,1.0
2017-12-05,15.43,15.75,15.2,15.73,53808,15.43,15.75,15.2,15.73,53808,0.0,1.0
2017-12-06,15.04,15.4,14.76,15.4,32257,15.04,15.4,14.76,15.4,32257,0.0,1.0
2017-12-07,14.84,15.16,14.66,15.05,29181,14.84,15.16,14.66,15.05,29181,0.0,1.0
2017-12-08,14.53,15.2,14.5,15.05,21766,14.53,15.2,14.5,15.05,21766,0.0,1.0
2017-12-11,14.1,14.95,14.02,14.54,32146,14.1,14.95,14.02,14.54,32146,0.0,1.0
2017-12-12,13.78,14.65,13.66,14.16,34252,13.78,14.65,13.66,14.16,34252,0.0,1.0
2017-12-13,13.61,14.08,13.5,14.0,37204,13.61,14.08,13.5,14.0,37204,0.0,1.0
2017-12-14,12.29,13.89,12.15,13.55,108539,12.29,13.89,12.15,13.55,108539,0.0,1.0
2017-12-15,12.12,13.06,12.09,12.38,209509,12.12,13.06,12.09,12.38,209509,0.0,1.0
2017-12-18,12.59,12.9,12.22,12.25,85672,12.59,12.9,12.22,12.25,85672,0.0,1.0
2017-12-19,13.27,13.52,12.55,12.55,60414,13.27,13.52,12.55,12.55,60414,0.0,1.0
2017-12-20,13.63,13.97,12.67,13.26,34794,13.63,13.97,12.67,13.26,34794,0.0,1.0
2017-12-21,14.54,14.71,13.67,13.67,34468,14.54,14.71,13.67,13.67,34468,0.0,1.0
2017-12-22,13.16,14.6,13.12,14.59,38881,13.16,14.6,13.12,14.59,38881,0.0,1.0
2017-12-26,13.28,13.8,13.09,13.09,44904,13.28,13.8,13.09,13.09,44904,0.0,1.0
2017-12-27,12.97,13.65,12.84,13.25,163298,12.97,13.65,12.84,13.25,163298,0.0,1.0
2017-12-28,12.75,13.15,12.42,13.08,202707,12.75,13.15,12.42,13.08,202707,0.0,1.0
2017-12-29,12.97,13.14,12.44,12.79,143658,12.97,13.14,12.44,12.79,143658,0.0,1.0
2018-01-02,13.505,13.65,13.04,13.08,36834,13.505,13.65,13.04,13.08,36834,0.0,1.0
2018-01-03,13.67,13.82,13.38,13.55,31564,13.67,13.82,13.38,13.55,31564,0.0,1.0
2018-01-04,14.37,14.44,13.45,13.7,76611,14.37,14.44,13.45,13.7,76611,0.0,1.0
2018-01-05,14.52,14.645,14.04,14.36,34235,14.52,14.645,14.04,14.36,34235,0.0,1.0
2018-01-08,14.48,14.52,14.31,14.45,16265,14.48,14.52,14.31,14.45,16265,0.0,1.0
2018-01-09,14.28,14.79,14.08,14.48,146868,14.28,14.79,14.08,14.48,146868,0.0,1.0
2018-01-10,14.34,14.41,14.04,14.3,21757,14.34,14.41,14.04,14.3,21757,0.0,1.0
2018-01-11,15.39,15.4,14.2803,14.33,44536,15.39,15.4,14.2803,14.33,44536,0.0,1.0
2018-01-12,15.19,15.42,14.94,15.3,39580,15.19,15.42,14.94,15.3,39580,0.0,1.0
2018-01-16,15.47,15.56,14.445,15.26,51415,15.47,15.56,14.445,15.26,51415,0.0,1.0
2018-01-17,15.12,15.66,14.69,15.55,34963,15.12,15.66,14.69,15.55,34963,0.0,1.0
2018-01-18,14.96,15.31,14.57,15.08,32181,14.96,15.31,14.57,15.08,32181,0.0,1.0
2018-01-19,15.0,15.23,14.55,14.83,27078,15.0,15.23,14.55,14.83,27078,0.0,1.0
2018-01-22,14.86,15.12,14.63,14.99,26436,14.86,15.12,14.63,14.99,26436,0.0,1.0
2018-01-23,14.68,15.02,14.3834,14.92,45770,14.68,15.02,14.3834,14.92,45770,0.0,1.0
2018-01-24,14.73,15.06,14.49,14.68,32412,14.73,15.06,14.49,14.68,32412,0.0,1.0
2018-01-25,14.09,15.05,13.96,14.82,34940,14.09,15.05,13.96,14.82,34940,0.0,1.0
2018-01-26,14.43,14.74,14.13,14.19,25992,14.43,14.74,14.13,14.19,25992,0.0,1.0
2018-01-29,14.27,14.56,14.2453,14.34,15881,14.27,14.56,14.2453,14.34,15881,0.0,1.0
2018-01-30,13.93,14.27,13.76,14.12,34044,13.93,14.27,13.76,14.12,34044,0.0,1.0
2018-01-31,13.76,14.06,13.75,13.99,95934,13.76,14.06,13.75,13.99,95934,0.0,1.0
2018-02-01,14.05,14.21,13.76,13.76,27268,14.05,14.21,13.76,13.76,27268,0.0,1.0
2018-02-02,13.74,14.11,13.61,13.84,54978,13.74,14.11,13.61,13.84,54978,0.0,1.0
2018-02-05,13.23,13.875,13.23,13.61,51847,13.23,13.875,13.23,13.61,51847,0.0,1.0
2018-02-06,13.3,13.48,12.97,12.97,144344,13.3,13.48,12.97,12.97,144344,0.0,1.0
2018-02-07,12.48,13.49,12.23,13.11,97038,12.48,13.49,12.23,13.11,97038,0.0,1.0
2018-02-08,12.12,12.61,12.1,12.56,53890,12.12,12.61,12.1,12.56,53890,0.0,1.0
2018-02-09,12.25,12.55,11.92,12.26,84400,12.25,12.55,11.92,12.26,84400,0.0,1.0
2018-02-12,12.16,12.68,12.01,12.29,48926,12.16,12.68,12.01,12.29,48926,0.0,1.0
2018-02-13,12.0,12.195,11.9,12.07,52904,12.0,12.195,11.9,12.07,52904,0.0,1.0
2018-02-14,11.81,12.15,11.72,11.92,74488,11.81,12.15,11.72,11.92,74488,0.0,1.0
2018-02-15,11.74,11.85,11.62,11.85,59001,11.74,11.85,11.62,11.85,59001,0.0,1.0
2018-02-16,11.6,12.03,11.55,11.66,47820,11.6,12.03,11.55,11.66,47820,0.0,1.0
2018-02-20,11.56,12.07,11.43,11.56,27621,11.56,12.07,11.43,11.56,27621,0.0,1.0
2018-02-21,11.34,11.88,11.25,11.62,33197,11.34,11.88,11.25,11.62,33197,0.0,1.0
2018-02-22,11.84,11.88,11.31,11.43,34819,11.84,11.88,11.31,11.43,34819,0.0,1.0
2018-02-23,11.14,11.86,10.9,11.86,81347,11.14,11.86,10.9,11.86,81347,0.0,1.0
2018-02-26,11.08,11.29,10.875,11.22,45580,11.08,11.29,10.875,11.22,45580,0.0,1.0
2018-02-27,10.85,11.39,10.78,11.07,97802,10.85,11.39,10.78,11.07,97802,0.0,1.0
2018-02-28,10.23,11.35,10.2,10.94,84580,10.23,11.35,10.2,10.94,84580,0.0,1.0
2018-03-01,10.15,10.69,10.11,10.22,87585,10.15,10.69,10.11,10.22,87585,0.0,1.0
2018-03-02,10.38,10.58,9.9,10.13,97132,10.38,10.58,9.9,10.13,97132,0.0,1.0
2018-03-05,10.6,10.77,10.26,10.33,59849,10.6,10.77,10.26,10.33,59849,0.0,1.0
2018-03-06,10.51,10.83,10.2433,10.62,29568,10.51,10.83,10.2433,10.62,29568,0.0,1.0
2018-03-07,10.62,10.68,10.21,10.41,48091,10.62,10.68,10.21,10.41,48091,0.0,1.0
2018-03-08,10.84,10.922,10.42,10.87,39395,10.84,10.922,10.42,10.87,39395,0.0,1.0
2018-03-09,10.82,11.1,10.6236,11.0,66040,10.82,11.1,10.6236,11.0,66040,0.0,1.0
2018-03-12,10.67,10.99,10.57,10.96,44540,10.67,10.99,10.57,10.96,44540,0.0,1.0
2018-03-13,10.61,10.93,10.46,10.92,47302,10.61,10.93,10.46,10.92,47302,0.0,1.0
2018-03-14,10.14,10.99,10.09,10.65,95336,10.14,10.99,10.09,10.65,95336,0.0,1.0
2018-03-15,9.68,10.19,9.61,10.19,88663,9.68,10.19,9.61,10.19,88663,0.0,1.0
2018-03-16,9.51,9.7167,9.175,9.65,242431,9.51,9.7167,9.175,9.65,242431,0.0,1.0
2018-03-19,10.14,10.25,9.37,9.5,100527,10.14,10.25,9.37,9.5,100527,0.0,1.0
2018-03-20,9.81,10.75,9.73,10.2,56447,9.81,10.75,9.73,10.2,56447,0.0,1.0
2018-03-21,10.16,10.42,9.71,9.8,83031,10.16,10.42,9.71,9.8,83031,0.0,1.0
2018-03-22,10.2,10.58,9.97,10.09,67620,10.2,10.58,9.97,10.09,67620,0.0,1.0
2018-03-23,9.96,10.365,9.88,10.3,96644,9.96,10.365,9.88,10.3,96644,0.0,1.0
2018-03-26,10.05,10.125,9.66,10.06,50455,10.05,10.125,9.66,10.06,50455,0.0,1.0
2018-03-27,9.96,10.28,9.74,10.07,59307,9.96,10.28,9.74,10.07,59307,0.0,1.0
2018-03-28,9.67,10.0,9.54,9.95,48447,9.67,10.0,9.54,9.95,48447,0.0,1.0
2018-03-29,9.87,9.97,9.62,9.71,43800,9.87,9.97,9.62,9.71,43800,0.0,1.0
2018-04-02,9.78,9.85,9.46,9.82,51846,9.78,9.85,9.46,9.82,51846,0.0,1.0
2018-04-03,9.8,10.19,9.47,9.83,142367,9.8,10.19,9.47,9.83,142367,0.0,1.0
2018-04-04,9.85,10.24,9.53,9.65,84741,9.85,10.24,9.53,9.65,84741,0.0,1.0
2018-04-05,9.91,10.025,9.68,9.92,44647,9.91,10.025,9.68,9.92,44647,0.0,1.0
2018-04-06,9.9,10.19,9.64,9.85,58319,9.9,10.19,9.64,9.85,58319,0.0,1.0
2018-04-09,10.11,10.15,9.8,9.95,59662,10.11,10.15,9.8,9.95,59662,0.0,1.0
2018-04-10,10.36,10.62,10.115,10.21,61753,10.36,10.62,10.115,10.21,61753,0.0,1.0
2018-04-11,10.61,10.85,10.35,10.35,53062,10.61,10.85,10.35,10.35,53062,0.0,1.0
2018-04-12,10.63,10.79,10.48,10.62,32066,10.63,10.79,10.48,10.62,32066,0.0,1.0
2018-04-13,10.67,10.87,10.5,10.67,32670,10.67,10.87,10.5,10.67,32670,0.0,1.0
2018-04-16,10.43,10.83,10.38,10.72,47028,10.43,10.83,10.38,10.72,47028,0.0,1.0
2018-04-17,10.54,10.68,10.34,10.42,51276,10.54,10.68,10.34,10.42,51276,0.0,1.0
2018-04-18,10.49,10.77,10.4258,10.57,77677,10.49,10.77,10.4258,10.57,77677,0.0,1.0
2018-04-19,10.74,10.94,10.55,10.55,106208,10.74,10.94,10.55,10.55,106208,0.0,1.0
2018-04-20,11.03,11.11,10.75,10.75,33711,11.03,11.11,10.75,10.75,33711,0.0,1.0
2018-04-23,10.46,10.93,10.24,10.93,60259,10.46,10.93,10.24,10.93,60259,0.0,1.0
2018-04-24,10.83,10.98,10.46,10.54,37531,10.83,10.98,10.46,10.54,37531,0.0,1.0
2018-04-25,10.45,10.83,10.34,10.83,80916,10.45,10.83,10.34,10.83,80916,0.0,1.0
2018-04-26,10.5,10.85,10.41,10.54,153035,10.5,10.85,10.41,10.54,153035,0.0,1.0
2018-04-27,10.62,10.86,10.2505,10.5,83485,10.62,10.86,10.2505,10.5,83485,0.0,1.0
2018-04-30,10.54,10.71,10.3,10.61,99012,10.54,10.71,10.3,10.61,99012,0.0,1.0
2018-05-01,10.63,10.69,10.33,10.52,115506,10.63,10.69,10.33,10.52,115506,0.0,1.0
2018-05-02,10.48,10.92,10.31,10.59,109919,10.48,10.92,10.31,10.59,109919,0.0,1.0
2018-05-03,10.08,10.66,9.97,10.44,69551,10.08,10.66,9.97,10.44,69551,0.0,1.0
2018-05-04,11.24,11.39,10.6,11.39,402855,11.24,11.39,10.6,11.39,402855,0.0,1.0
2018-05-07,11.32,11.45,10.77,11.3,178778,11.32,11.45,10.77,11.3,178778,0.0,1.0
2018-05-08,11.12,11.35,10.84,11.27,227707,11.12,11.35,10.84,11.27,227707,0.0,1.0
2018-05-09,10.98,11.275,10.92,11.16,117530,10.98,11.275,10.92,11.16,117530,0.0,1.0
2018-05-10,10.92,11.06,10.641,11.02,141175,10.92,11.06,10.641,11.02,141175,0.0,1.0
2018-05-11,10.94,11.18,10.8,10.97,101426,10.94,11.18,10.8,10.97,101426,0.0,1.0
2018-05-14,11.19,11.53,10.93,10.97,225343,11.19,11.53,10.93,10.97,225343,0.0,1.0
2018-05-15,11.2,11.48,11.0905,11.18,188943,11.2,11.48,11.0905,11.18,188943,0.0,1.0
2018-05-16,11.63,12.06,11.2,11.22,237124,11.63,12.06,11.2,11.22,237124,0.0,1.0
2018-05-17,12.42,12.56,11.66,11.66,342650,12.42,12.56,11.66,11.66,342650,0.0,1.0
2018-05-18,12.75,13.22,12.45,12.49,343706,12.75,13.22,12.45,12.49,343706,0.0,1.0
2018-05-21,12.2,12.84,11.858,12.8,214562,12.2,12.84,11.858,12.8,214562,0.0,1.0
2018-05-22,11.96,12.52,11.86,12.27,96937,11.96,12.52,11.86,12.27,96937,0.0,1.0
2018-05-23,11.6,11.94,11.5,11.94,168166,11.6,11.94,11.5,11.94,168166,0.0,1.0
2018-05-24,11.24,11.54,11.2,11.54,87670,11.24,11.54,11.2,11.54,87670,0.0,1.0
2018-05-25,11.06,11.18,10.9,11.18,80864,11.06,11.18,10.9,11.18,80864,0.0,1.0
2018-05-29,10.96,11.24,10.8,10.99,118871,10.96,11.24,10.8,10.99,118871,0.0,1.0
2018-05-30,11.35,11.675,10.97,10.99,163666,11.35,11.675,10.97,10.99,163666,0.0,1.0
2018-05-31,11.09,11.56,11.06,11.35,153933,11.09,11.56,11.06,11.35,153933,0.0,1.0
2018-06-01,11.21,11.3,11.06,11.12,115755,11.21,11.3,11.06,11.12,115755,0.0,1.0
2018-06-04,11.2,11.37,11.0,11.25,126591,11.2,11.37,11.0,11.25,126591,0.0,1.0
2018-06-05,11.99,12.04,11.17,11.24,120770,11.99,12.04,11.17,11.24,120770,0.0,1.0
2018-06-06,12.01,12.33,11.85,11.98,103578,12.01,12.33,11.85,11.98,103578,0.0,1.0
2018-06-07,12.91,13.0,12.04,12.04,142054,12.91,13.0,12.04,12.04,142054,0.0,1.0
2018-06-08,12.53,12.89,12.51,12.89,87705,12.53,12.89,12.51,12.89,87705,0.0,1.0
2018-06-11,12.88,12.99,12.5,12.56,96887,12.88,12.99,12.5,12.56,96887,0.0,1.0
2018-06-12,12.47,13.09,12.26,12.87,127578,12.47,13.09,12.26,12.87,127578,0.0,1.0
2018-06-13,12.85,13.04,12.45,12.49,132835,12.85,13.04,12.45,12.49,132835,0.0,1.0
2018-06-14,12.79,13.07,12.5,12.87,115758,12.79,13.07,12.5,12.87,115758,0.0,1.0
2018-06-15,13.34,13.38,12.66,12.69,190843,13.34,13.38,12.66,12.69,190843,0.0,1.0
2018-06-18,13.31,13.47,12.98,13.28,128774,13.31,13.47,12.98,13.28,128774,0.0,1.0
2018-06-19,13.85,13.899,13.15,13.21,108464,13.85,13.899,13.15,13.21,108464,0.0,1.0
2018-06-20,13.5,13.97,13.25,13.92,250371,13.5,13.97,13.25,13.92,250371,0.0,1.0
2018-06-21,13.6,13.85,12.64,13.48,182176,13.6,13.85,12.64,13.48,182176,0.0,1.0
2018-06-22,13.37,13.97,13.35,13.78,1593987,13.37,13.97,13.35,13.78,1593987,0.0,1.0
2018-06-25,13.62,13.66,12.94,13.38,141067,13.62,13.66,12.94,13.38,141067,0.0,1.0
2018-06-26,14.45,14.575,13.57,13.69,132617,14.45,14.575,13.57,13.69,132617,0.0,1.0
2018-06-27,14.35,14.8106,14.29,14.5,103743,14.35,14.8106,14.29,14.5,103743,0.0,1.0
2018-06-28,14.28,14.45,14.09,14.34,99969,14.28,14.45,14.09,14.34,99969,0.0,1.0
2018-06-29,14.06,14.38,13.95,14.27,86460,14.06,14.38,13.95,14.27,86460,0.0,1.0
2018-07-02,14.44,14.44,13.87,14.07,98875,14.44,14.44,13.87,14.07,98875,0.0,1.0
2018-07-03,14.53,14.61,13.96,14.49,76733,14.53,14.61,13.96,14.49,76733,0.0,1.0
2018-07-05,14.23,14.59,14.1,14.53,90938,14.23,14.59,14.1,14.53,90938,0.0,1.0
2018-07-06,14.43,14.58,14.12,14.21,66109,14.43,14.58,14.12,14.21,66109,0.0,1.0
2018-07-09,14.66,14.7,14.22,14.43,80700,14.66,14.7,14.22,14.43,80700,0.0,1.0
2018-07-10,14.84,15.12,14.7,14.7,76404,14.84,15.12,14.7,14.7,76404,0.0,1.0
2018-07-11,14.39,14.76,14.16,14.76,49948,14.39,14.76,14.16,14.76,49948,0.0,1.0
2018-07-12,14.67,14.7,14.14,14.4,36646,14.67,14.7,14.14,14.4,36646,0.0,1.0
2018-07-13,14.63,14.7941,14.515,14.7941,39769,14.63,14.7941,14.515,14.7941,39769,0.0,1.0
2018-07-16,14.71,14.72,14.31,14.56,76557,14.71,14.72,14.31,14.56,76557,0.0,1.0
2018-07-17,14.76,14.8,14.53,14.63,62809,14.76,14.8,14.53,14.63,62809,0.0,1.0
2018-07-18,14.65,14.985,14.56,14.74,57352,14.65,14.985,14.56,14.74,57352,0.0,1.0
2018-07-19,14.16,14.769,14.09,14.64,71742,14.16,14.769,14.09,14.64,71742,0.0,1.0
2018-07-20,14.12,14.37,13.97,14.19,53704,14.12,14.37,13.97,14.19,53704,0.0,1.0
2018-07-23,14.48,14.84,13.9,14.07,132203,14.48,14.84,13.9,14.07,132203,0.0,1.0
2018-07-24,14.35,15.09,14.26,14.89,75156,14.35,15.09,14.26,14.89,75156,0.0,1.0
2018-07-25,14.51,14.62,14.28,14.34,56332,14.51,14.62,14.28,14.34,56332,0.0,1.0
2018-07-26,14.55,14.64,14.26,14.5,48943,14.55,14.64,14.26,14.5,48943,0.0,1.0
2018-07-27,14.54,14.62,14.24,14.54,48495,14.54,14.62,14.24,14.54,48495,0.0,1.0
2018-07-30,13.9,14.82,13.661,14.57,100937,13.9,14.82,13.661,14.57,100937,0.0,1.0
2018-07-31,14.07,14.24,13.85,13.91,30176,14.07,14.24,13.85,13.91,30176,0.0,1.0
2018-08-01,14.06,14.08,13.8,13.99,49208,14.06,14.08,13.8,13.99,49208,0.0,1.0
2018-08-02,13.94,14.1,13.8401,13.95,108454,13.94,14.1,13.8401,13.95,108454,0.0,1.0
2018-08-03,13.53,13.98,13.11,13.8,101335,13.53,13.98,13.11,13.8,101335,0.0,1.0
2018-08-06,13.24,13.5,12.92,13.5,141858,13.24,13.5,12.92,13.5,141858,0.0,1.0
2018-08-07,12.76,13.31,12.68,13.25,173074,12.76,13.31,12.68,13.25,173074,0.0,1.0
2018-08-08,13.05,13.28,12.725,12.77,106732,13.05,13.28,12.725,12.77,106732,0.0,1.0
2018-08-09,13.05,13.13,12.82,13.035,68513,13.05,13.13,12.82,13.035,68513,0.0,1.0
2018-08-10,13.34,13.43,12.79,13.03,75303,13.34,13.43,12.79,13.03,75303,0.0,1.0
2018-08-13,13.0,13.35,12.78,13.3,44238,13.0,13.35,12.78,13.3,44238,0.0,1.0
2018-08-14,13.36,13.41,13.03,13.03,22022,13.36,13.41,13.03,13.03,22022,0.0,1.0
2018-08-15,13.37,13.39,13.14,13.21,47613,13.37,13.39,13.14,13.21,47613,0.0,1.0
2018-08-16,13.48,13.55,13.11,13.38,19428,13.48,13.55,13.11,13.38,19428,0.0,1.0
2018-08-17,13.56,13.62,13.35,13.47,10999,13.56,13.62,13.35,13.47,10999,0.0,1.0
2018-08-20,13.91,13.92,13.55,13.57,26502,13.91,13.92,13.55,13.57,26502,0.0,1.0
2018-08-21,13.85,14.44,13.76,13.93,64416,13.85,14.44,13.76,13.93,64416,0.0,1.0
2018-08-22,13.97,14.24,13.87,13.87,72690,13.97,14.24,13.87,13.87,72690,0.0,1.0
2018-08-23,14.06,14.18,13.91,14.18,30418,14.06,14.18,13.91,14.18,30418,0.0,1.0
2018-08-24,14.3,14.38,14.07,14.07,27479,14.3,14.38,14.07,14.07,27479,0.0,1.0
2018-08-27,14.31,14.41,14.14,14.2,148501,14.31,14.41,14.14,14.2,148501,0.0,1.0
2018-08-28,14.05,14.3538,14.02,14.28,80980,14.05,14.3538,14.02,14.28,80980,0.0,1.0
2018-08-29,13.86,14.17,13.86,14.04,20366,13.86,14.17,13.86,14.04,20366,0.0,1.0
2018-08-30,14.21,14.33,13.5694,13.88,126111,14.21,14.33,13.5694,13.88,126111,0.0,1.0
2018-08-31,14.13,14.26,13.77,14.26,72127,14.13,14.26,13.77,14.26,72127,0.0,1.0
2018-09-04,14.02,14.15,13.7,14.15,44162,14.02,14.15,13.7,14.15,44162,0.0,1.0
2018-09-05,13.76,14.03,13.4501,14.03,34082,13.76,14.03,13.4501,14.03,34082,0.0,1.0
2018-09-06,13.35,13.91,12.89,13.68,134256,13.35,13.91,12.89,13.68,134256,0.0,1.0
2018-09-07,13.3,13.44,13.19,13.36,21207,13.3,13.44,13.19,13.36,21207,0.0,1.0
2018-09-10,13.16,13.3227,13.04,13.3,22633,13.16,13.3227,13.04,13.3,22633,0.0,1.0
2018-09-11,13.27,13.4,13.03,13.17,15487,13.27,13.4,13.03,13.17,15487,0.0,1.0
2018-09-12,13.11,13.36,13.01,13.34,20194,13.11,13.36,13.01,13.34,20194,0.0,1.0
2018-09-13,12.92,13.23,12.86,13.12,18047,12.92,13.23,12.86,13.12,18047,0.0,1.0
2018-09-14,13.18,13.39,12.95,12.95,29739,13.18,13.39,12.95,12.95,29739,0.0,1.0
2018-09-17,12.77,13.26,12.77,13.19,26906,12.77,13.26,12.77,13.19,26906,0.0,1.0
2018-09-18,12.84,13.02,12.76,12.81,35857,12.84,13.02,12.76,12.81,35857,0.0,1.0
2018-09-19,12.76,13.01,12.75,12.81,49073,12.76,13.01,12.75,12.81,49073,0.0,1.0
2018-09-20,12.84,13.24,12.77,12.77,59200,12.84,13.24,12.77,12.77,59200,0.0,1.0
2018-09-21,13.48,13.55,12.8,12.81,150562,13.48,13.55,12.8,12.81,150562,0.0,1.0
2018-09-24,13.33,13.63,13.23,13.51,43686,13.33,13.63,13.23,13.51,43686,0.0,1.0
2018-09-25,13.26,13.59,13.08,13.36,30767,13.26,13.59,13.08,13.36,30767,0.0,1.0
2018-09-26,13.22,13.3082,13.09,13.25,33155,13.22,13.3082,13.09,13.25,33155,0.0,1.0
2018-09-27,13.37,13.62,13.185,13.22,73777,13.37,13.62,13.185,13.22,73777,0.0,1.0
2018-09-28,13.7,13.83,13.34,13.34,28073,13.7,13.83,13.34,13.34,28073,0.0,1.0
2018-10-01,13.6,13.73,13.44,13.73,122005,13.6,13.73,13.44,13.73,122005,0.0,1.0
2018-10-02,13.4,13.82,13.19,13.55,33834,13.4,13.82,13.19,13.55,33834,0.0,1.0
2018-10-03,13.56,13.8,13.3723,13.43,35026,13.56,13.8,13.3723,13.43,35026,0.0,1.0
2018-10-04,13.45,13.74,13.4,13.5,60064,13.45,13.74,13.4,13.5,60064,0.0,1.0
2018-10-05,13.19,13.53,13.165,13.44,10802,13.19,13.53,13.165,13.44,10802,0.0,1.0
2018-10-08,13.1,13.28,12.9652,13.2,21280,13.1,13.28,12.9652,13.2,21280,0.0,1.0
2018-10-09,13.5,13.69,13.1,13.25,26085,13.5,13.69,13.1,13.25,26085,0.0,1.0
2018-10-10,13.43,13.67,13.312,13.67,30921,13.43,13.67,13.312,13.67,30921,0.0,1.0
2018-10-11,12.46,13.55,12.4,13.38,81070,12.46,13.55,12.4,13.38,81070,0.0,1.0
2018-10-12,12.44,12.9675,12.285,12.57,117449,12.44,12.9675,12.285,12.57,117449,0.0,1.0
2018-10-15,12.67,12.75,12.25,12.45,21653,12.67,12.75,12.25,12.45,21653,0.0,1.0
2018-10-16,13.14,13.21,12.68,12.9051,27020,13.14,13.21,12.68,12.9051,27020,0.0,1.0
2018-10-17,12.82,13.01,12.76,13.0,29208,12.82,13.01,12.76,13.0,29208,0.0,1.0
2018-10-18,12.6,12.86,12.43,12.82,24642,12.6,12.86,12.43,12.82,24642,0.0,1.0
2018-10-19,12.32,13.01,12.2,12.54,73263,12.32,13.01,12.2,12.54,73263,0.0,1.0
2018-10-22,12.25,12.7975,12.25,12.33,36852,12.25,12.7975,12.25,12.33,36852,0.0,1.0
2018-10-23,11.76,12.19,11.72,12.02,47171,11.76,12.19,11.72,12.02,47171,0.0,1.0
2018-10-24,11.29,11.83,11.27,11.77,37565,11.29,11.83,11.27,11.77,37565,0.0,1.0
2018-10-25,11.71,11.9575,11.32,11.32,36748,11.71,11.9575,11.32,11.32,36748,0.0,1.0
2018-10-26,11.46,11.73,11.41,11.57,53282,11.46,11.73,11.41,11.57,53282,0.0,1.0
2018-10-29,11.41,11.54,11.15,11.48,211718,11.41,11.54,11.15,11.48,211718,0.0,1.0
2018-10-30,12.0,12.1622,11.42,11.42,55223,12.0,12.1622,11.42,11.42,55223,0.0,1.0
2018-10-31,12.73,12.77,12.04,12.04,89402,12.73,12.77,12.04,12.04,89402,0.0,1.0
2018-11-01,13.21,13.229,12.615,12.72,111114,13.21,13.229,12.615,12.72,111114,0.0,1.0
2018-11-02,13.04,13.479,12.945,13.32,107913,13.04,13.479,12.945,13.32,107913,0.0,1.0
2018-11-05,13.44,13.59,13.0901,13.15,49229,13.44,13.59,13.0901,13.15,49229,0.0,1.0
2018-11-06,13.7,13.7,13.28,13.35,23913,13.7,13.7,13.28,13.35,23913,0.0,1.0
2018-11-07,13.9,14.02,13.44,13.77,46978,13.9,14.02,13.44,13.77,46978,0.0,1.0
2018-11-08,13.75,13.81,13.48,13.66,42455,13.75,13.81,13.48,13.66,42455,0.0,1.0
2018-11-09,13.76,13.81,13.26,13.6,52943,13.76,13.81,13.26,13.6,52943,0.0,1.0
2018-11-12,14.59,14.59,13.73,13.91,93157,14.59,14.59,13.73,13.91,93157,0.0,1.0
2018-11-13,13.02,14.55,12.9,14.55,76531,13.02,14.55,12.9,14.55,76531,0.0,1.0
2018-11-14,13.15,13.5,13.01,13.1,41932,13.15,13.5,13.01,13.1,41932,0.0,1.0
2018-11-15,13.72,14.14,13.05,13.05,34297,13.72,14.14,13.05,13.05,34297,0.0,1.0
2018-11-16,14.79,14.82,12.58,13.77,75144,14.79,14.82,12.58,13.77,75144,0.0,1.0
2018-11-19,15.37,15.37,14.0,14.38,108687,15.37,15.37,14.0,14.38,108687,0.0,1.0
2018-11-20,15.5,15.74,14.56,15.3,126082,15.5,15.74,14.56,15.3,126082,0.0,1.0
2018-11-21,14.94,15.74,14.2985,15.59,103753,14.94,15.74,14.2985,15.59,103753,0.0,1.0
2018-11-23,14.12,15.04,13.94,14.59,59062,14.12,15.04,13.94,14.59,59062,0.0,1.0
2018-11-26,15.15,15.26,14.25,14.25,137692,15.15,15.26,14.25,14.25,137692,0.0,1.0
2018-11-27,15.17,15.39,14.43,15.15,59531,15.17,15.39,14.43,15.15,59531,0.0,1.0
2018-11-28,15.71,15.891,15.04,15.12,81641,15.71,15.891,15.04,15.12,81641,0.0,1.0
2018-11-29,15.56,15.93,15.21,15.87,42172,15.56,15.93,15.21,15.87,42172,0.0,1.0
2018-11-30,15.55,15.86,15.295,15.38,100470,15.55,15.86,15.295,15.38,100470,0.0,1.0
2018-12-03,15.34,15.74,15.2,15.74,68653,15.34,15.74,15.2,15.74,68653,0.0,1.0
2018-12-04,15.39,15.81,15.31,15.33,50403,15.39,15.81,15.31,15.33,50403,0.0,1.0
2018-12-06,15.52,15.52,14.59,15.08,106771,15.52,15.52,14.59,15.08,106771,0.0,1.0
2018-12-07,14.69,15.71,14.63,15.71,57084,14.69,15.71,14.63,15.71,57084,0.0,1.0
2018-12-10,14.17,14.84,14.05,14.79,46636,14.17,14.84,14.05,14.79,46636,0.0,1.0
2018-12-11,14.76,14.84,14.01,14.39,53676,14.76,14.84,14.01,14.39,53676,0.0,1.0
2018-12-12,15.16,15.5,14.5,14.81,86410,15.16,15.5,14.5,14.81,86410,0.0,1.0
2018-12-13,14.74,15.24,14.55,15.07,20124,14.74,15.24,14.55,15.07,20124,0.0,1.0
2018-12-14,13.92,14.66,13.6501,14.66,46224,13.92,14.66,13.6501,14.66,46224,0.0,1.0
2018-12-17,13.47,14.22,13.35,13.69,50899,13.47,14.22,13.35,13.69,50899,0.0,1.0
2018-12-18,13.38,13.6,13.0101,13.47,74896,13.38,13.6,13.0101,13.47,74896,0.0,1.0
2018-12-19,12.68,13.57,12.5,13.37,52561,12.68,13.57,12.5,13.37,52561,0.0,1.0
2018-12-20,12.57,12.6788,12.1,12.56,68398,12.57,12.6788,12.1,12.56,68398,0.0,1.0
2018-12-21,11.41,12.55,11.3901,12.53,106887,11.41,12.55,11.3901,12.53,106887,0.0,1.0
2018-12-24,11.0,11.8475,10.94,11.28,32693,11.0,11.8475,10.94,11.28,32693,0.0,1.0
2018-12-26,11.1,11.23,10.82,11.18,78301,11.1,11.23,10.82,11.18,78301,0.0,1.0
2018-12-27,11.01,11.04,10.58,10.87,54009,11.01,11.04,10.58,10.87,54009,0.0,1.0
2018-12-28,10.59,11.23,10.28,11.01,129969,10.59,11.23,10.28,11.01,129969,0.0,1.0
2018-12-31,10.31,10.71,9.93,10.59,205410,10.31,10.71,9.93,10.59,205410,0.0,1.0
2019-01-02,11.06,11.218,10.01,10.15,81543,11.06,11.218,10.01,10.15,81543,0.0,1.0
2019-01-03,11.73,11.88,10.93,11.04,30065,11.73,11.88,10.93,11.04,30065,0.0,1.0
2019-01-04,11.96,12.2,11.4,11.43,41048,11.96,12.2,11.4,11.43,41048,0.0,1.0
2019-01-07,12.23,12.48,11.7538,11.95,26018,12.23,12.48,11.7538,11.95,26018,0.0,1.0
2019-01-08,12.29,12.67,12.16,12.31,42575,12.29,12.67,12.16,12.31,42575,0.0,1.0
2019-01-09,12.83,13.0,12.32,12.38,36272,12.83,13.0,12.32,12.38,36272,0.0,1.0
2019-01-10,13.05,13.61,12.3076,12.73,25142,13.05,13.61,12.3076,12.73,25142,0.0,1.0
2019-01-11,13.36,13.47,12.74,12.9,29611,13.36,13.47,12.74,12.9,29611,0.0,1.0
2019-01-14,13.39,13.62,12.6829,13.22,31320,13.39,13.62,12.6829,13.22,31320,0.0,1.0
2019-01-15,13.73,13.92,13.14,13.43,25287,13.73,13.92,13.14,13.43,25287,0.0,1.0
2019-01-16,13.9,13.9,13.5,13.74,56894,13.9,13.9,13.5,13.74,56894,0.0,1.0
2019-01-17,14.53,14.83,13.71,13.71,84886,14.53,14.83,13.71,13.71,84886,0.0,1.0
2019-01-18,14.99,15.11,14.44,14.65,28017,14.99,15.11,14.44,14.65,28017,0.0,1.0
2019-01-22,15.09,15.18,14.72,14.94,40663,15.09,15.18,14.72,14.94,40663,0.0,1.0
2019-01-23,14.62,15.34,14.365,15.24,61614,14.62,15.34,14.365,15.24,61614,0.0,1.0
2019-01-24,14.6,14.91,13.9966,14.62,29730,14.6,14.91,13.9966,14.62,29730,0.0,1.0
2019-01-25,14.86,15.06,14.7,14.7,61311,14.86,15.06,14.7,14.7,61311,0.0,1.0
2019-01-28,14.95,14.99,14.63,14.63,52687,14.95,14.99,14.63,14.63,52687,0.0,1.0
2019-01-29,14.95,15.09,14.75,15.09,39913,14.95,15.09,14.75,15.09,39913,0.0,1.0
2019-01-30,15.0,15.32,14.81,15.04,41688,15.0,15.32,14.81,15.04,41688,0.0,1.0
2019-01-31,15.03,15.16,14.88,15.01,50471,15.03,15.16,14.88,15.01,50471,0.0,1.0
2019-02-01,15.11,15.35,15.0001,15.16,53844,15.11,15.35,15.0001,15.16,53844,0.0,1.0
2019-02-04,14.99,15.25,14.75,15.12,46268,14.99,15.25,14.75,15.12,46268,0.0,1.0
2019-02-05,14.42,15.13,14.3601,15.09,67668,14.42,15.13,14.3601,15.09,67668,0.0,1.0
2019-02-06,14.45,14.67,13.41,13.41,97439,14.45,14.67,13.41,13.41,97439,0.0,1.0
2019-02-07,14.96,15.04,14.34,14.44,34177,14.96,15.04,14.34,14.44,34177,0.0,1.0
2019-02-08,14.49,14.92,14.02,14.92,40901,14.49,14.92,14.02,14.92,40901,0.0,1.0
2019-02-11,15.16,15.24,14.41,14.5,31172,15.16,15.24,14.41,14.5,31172,0.0,1.0
2019-02-12,15.09,15.48,14.93,15.3,27469,15.09,15.48,14.93,15.3,27469,0.0,1.0
2019-02-13,15.21,15.4,14.96,15.25,37504,15.21,15.4,14.96,15.25,37504,0.0,1.0
2019-02-14,15.18,15.5,15.07,15.245,71811,15.18,15.5,15.07,15.245,71811,0.0,1.0
2019-02-15,15.51,15.71,15.26,15.35,49156,15.51,15.71,15.26,15.35,49156,0.0,1.0
2019-02-19,16.05,16.2,15.5864,15.6383,41152,16.05,16.2,15.5864,15.6383,41152,0.0,1.0
2019-02-20,16.35,16.55,15.98,16.13,50116,16.35,16.55,15.98,16.13,50116,0.0,1.0
2019-02-21,16.45,16.45,16.12,16.39,36217,16.45,16.45,16.12,16.39,36217,0.0,1.0
2019-02-22,16.61,16.79,16.39,16.5,31244,16.61,16.79,16.39,16.5,31244,0.0,1.0
2019-02-25,16.5,16.92,16.48,16.73,39473,16.5,16.92,16.48,16.73,39473,0.0,1.0
2019-02-26,16.22,16.59,16.16,16.59,20669,16.22,16.59,16.16,16.59,20669,0.0,1.0
2019-02-27,16.6,16.73,16.16,16.24,47163,16.6,16.73,16.16,16.24,47163,0.0,1.0
2019-02-28,16.4,16.82,16.31,16.52,23002,16.4,16.82,16.31,16.52,23002,0.0,1.0
2019-03-01,16.66,16.76,16.45,16.45,27257,16.66,16.76,16.45,16.45,27257,0.0,1.0
2019-03-04,15.86,16.68,15.74,16.68,43540,15.86,16.68,15.74,16.68,43540,0.0,1.0
2019-03-05,15.73,16.185,15.45,15.75,45683,15.73,16.185,15.45,15.75,45683,0.0,1.0
2019-03-06,15.38,15.87,15.245,15.87,34665,15.38,15.87,15.245,15.87,34665,0.0,1.0
2019-03-07,15.32,15.71,14.58,15.3377,64291,15.32,15.71,14.58,15.3377,64291,0.0,1.0
2019-03-08,15.08,15.335,14.85,15.07,32940,15.08,15.335,14.85,15.07,32940,0.0,1.0
2019-03-11,14.69,15.28,14.69,15.2,47507,14.69,15.28,14.69,15.2,47507,0.0,1.0
2019-03-12,14.82,15.0,14.55,14.78,50516,14.82,15.0,14.55,14.78,50516,0.0,1.0
2019-03-13,15.14,15.32,14.86,14.97,48800,15.14,15.32,14.86,14.97,48800,0.0,1.0
2019-03-14,15.18,15.42,15.05,15.15,15633,15.18,15.42,15.05,15.15,15633,0.0,1.0
2019-03-15,14.16,15.71,14.12,14.97,180092,14.16,15.71,14.12,14.97,180092,0.0,1.0
2019-03-18,14.8,15.06,14.28,14.29,61284,14.8,15.06,14.28,14.29,61284,0.0,1.0
2019-03-19,14.77,15.3086,14.7,14.95,24870,14.77,15.3086,14.7,14.95,24870,0.0,1.0
2019-03-20,15.03,15.51,14.94,14.9607,30102,15.03,15.51,14.94,14.9607,30102,0.0,1.0
2019-03-21,14.7,15.2335,14.69,15.01,33788,14.7,15.2335,14.69,15.01,33788,0.0,1.0
2019-03-22,13.78,14.71,13.67,14.71,21932,13.78,14.71,13.67,14.71,21932,0.0,1.0
2019-03-25,13.46,13.79,13.32,13.79,37662,13.46,13.79,13.32,13.79,37662,0.0,1.0
2019-03-26,13.69,13.94,13.41,13.68,29454,13.69,13.94,13.41,13.68,29454,0.0,1.0
2019-03-27,13.38,13.725,13.315,13.58,24391,13.38,13.725,13.315,13.58,24391,0.0,1.0
2019-03-28,13.3,13.5,12.9268,13.45,81731,13.3,13.5,12.9268,13.45,81731,0.0,1.0
2019-03-29,12.94,13.545,12.82,13.4,58626,12.94,13.545,12.82,13.4,58626,0.0,1.0
2019-04-01,13.29,13.29,12.86,13.0068,65982,13.29,13.29,12.86,13.0068,65982,0.0,1.0
2019-04-02,13.23,13.72,13.1,13.14,46289,13.23,13.72,13.1,13.14,46289,0.0,1.0
2019-04-03,13.45,13.51,13.11,13.28,44556,13.45,13.51,13.11,13.28,44556,0.0,1.0
2019-04-04,13.31,13.78,13.29,13.78,18912,13.31,13.78,13.29,13.78,18912,0.0,1.0
2019-04-05,13.33,13.77,13.1,13.77,60464,13.33,13.77,13.1,13.77,60464,0.0,1.0
2019-04-08,13.43,13.62,13.34,13.37,26946,13.43,13.62,13.34,13.37,26946,0.0,1.0
2019-04-09,13.82,14.155,13.52,13.72,26671,13.82,14.155,13.52,13.72,26671,0.0,1.0
2019-04-10,14.22,14.505,13.79,13.79,43149,14.22,14.505,13.79,13.79,43149,0.0,1.0
2019-04-11,14.16,14.265,13.95,14.245,26394,14.16,14.265,13.95,14.245,26394,0.0,1.0
2019-04-12,13.71,14.31,13.6,14.31,38027,13.71,14.31,13.6,14.31,38027,0.0,1.0
2019-04-15,13.66,14.02,13.42,14.02,21376,13.66,14.02,13.42,14.02,21376,0.0,1.0
2019-04-16,13.77,13.85,13.52,13.545,42943,13.77,13.85,13.52,13.545,42943,0.0,1.0
2019-04-17,13.8,13.92,13.65,13.76,33184,13.8,13.92,13.65,13.76,33184,0.0,1.0
2019-04-18,13.85,13.91,13.67,13.81,15783,13.85,13.91,13.67,13.81,15783,0.0,1.0
2019-04-22,14.1,14.26,13.92,13.95,19012,14.1,14.26,13.92,13.95,19012,0.0,1.0
2019-04-23,14.05,14.26,13.94,13.94,13851,14.05,14.26,13.94,13.94,13851,0.0,1.0
2019-04-24,14.17,14.66,14.14,14.66,20212,14.17,14.66,14.14,14.66,20212,0.0,1.0
2019-04-25,14.0,14.24,13.89,14.0713,33055,14.0,14.24,13.89,14.0713,33055,0.0,1.0
2019-04-26,14.14,14.19,13.88,14.05,18946,14.14,14.19,13.88,14.05,18946,0.0,1.0
2019-04-29,14.39,14.62,14.05,14.1379,27085,14.39,14.62,14.05,14.1379,27085,0.0,1.0
2019-04-30,13.45,14.5,13.45,14.5,104815,13.45,14.5,13.45,14.5,104815,0.0,1.0
2019-05-01,13.33,13.86,13.1,13.58,99082,13.33,13.86,13.1,13.58,99082,0.0,1.0
2019-05-02,12.44,13.47,12.36,13.1,62776,12.44,13.47,12.36,13.1,62776,0.0,1.0
2019-05-03,15.33,15.53,12.61,12.61,136064,15.33,15.53,12.61,12.61,136064,0.0,1.0
2019-05-06,15.31,15.62,14.93,15.17,75770,15.31,15.62,14.93,15.17,75770,0.0,1.0
2019-05-07,15.89,15.89,13.99,13.99,48887,15.89,15.89,13.99,13.99,48887,0.0,1.0
2019-05-08,15.35,15.89,15.115,15.88,38046,15.35,15.89,15.115,15.88,38046,0.0,1.0
2019-05-09,14.85,15.65,14.76,15.24,57788,14.85,15.65,14.76,15.24,57788,0.0,1.0
2019-05-10,15.01,15.17,14.51,15.155,103211,15.01,15.17,14.51,15.155,103211,0.0,1.0
2019-05-13,14.44,15.1,13.97,14.99,66863,14.44,15.1,13.97,14.99,66863,0.0,1.0
2019-05-14,14.8,15.07,14.38,14.43,77398,14.8,15.07,14.38,14.43,77398,0.0,1.0
2019-05-15,15.02,15.16,14.64,14.68,28201,15.02,15.16,14.64,14.68,28201,0.0,1.0
2019-05-16,15.18,15.6,14.86,15.06,50499,15.18,15.6,14.86,15.06,50499,0.0,1.0
2019-05-17,14.42,15.6174,14.2,15.11,44660,14.42,15.6174,14.2,15.11,44660,0.0,1.0
2019-05-20,14.47,14.755,13.88,14.39,110775,14.47,14.755,13.88,14.39,110775,0.0,1.0
2019-05-21,14.57,14.86,14.23,14.49,98892,14.57,14.86,14.23,14.49,98892,0.0,1.0
2019-05-22,14.73,14.9899,14.52,14.58,26170,14.73,14.9899,14.52,14.58,26170,0.0,1.0
2019-05-23,14.09,14.53,13.75,14.42,65068,14.09,14.53,13.75,14.42,65068,0.0,1.0
2019-05-24,14.16,14.62,13.89,14.17,63915,14.16,14.62,13.89,14.17,63915,0.0,1.0
2019-05-28,13.81,14.36,13.7,14.09,38791,13.81,14.36,13.7,14.09,38791,0.0,1.0
2019-05-29,13.54,13.82,13.27,13.5,38444,13.54,13.82,13.27,13.5,38444,0.0,1.0
2019-05-30,13.52,13.99,13.33,13.58,56601,13.52,13.99,13.33,13.58,56601,0.0,1.0
2019-05-31,12.51,13.46,12.3321,13.36,35301,12.51,13.46,12.3321,13.36,35301,0.0,1.0
2019-06-03,11.87,12.77,11.85,12.77,66250,11.87,12.77,11.85,12.77,66250,0.0,1.0
2019-06-04,12.37,12.7,11.95,12.06,71449,12.37,12.7,11.95,12.06,71449,0.0,1.0
2019-06-05,12.37,13.06,12.0,12.79,85423,12.37,13.06,12.0,12.79,85423,0.0,1.0
2019-06-06,13.02,13.02,12.11,12.44,64930,13.02,13.02,12.11,12.44,64930,0.0,1.0
2019-06-07,13.07,13.5,12.8,12.91,69811,13.07,13.5,12.8,12.91,69811,0.0,1.0
2019-06-10,12.58,13.644,12.49,13.25,59761,12.58,13.644,12.49,13.25,59761,0.0,1.0
2019-06-11,12.65,12.89,12.36,12.71,64838,12.65,12.89,12.36,12.71,64838,0.0,1.0
2019-06-12,12.98,13.15,12.43,12.43,63774,12.98,13.15,12.43,12.43,63774,0.0,1.0
2019-06-13,12.88,13.35,12.74,12.74,54399,12.88,13.35,12.74,12.74,54399,0.0,1.0
2019-06-14,12.84,13.2,12.47,13.08,66027,12.84,13.2,12.47,13.08,66027,0.0,1.0
2019-06-17,12.28,12.9,11.97,12.9,62671,12.28,12.9,11.97,12.9,62671,0.0,1.0
2019-06-18,13.08,13.18,12.33,12.37,77427,13.08,13.18,12.33,12.37,77427,0.0,1.0
2019-06-19,13.46,13.79,12.945,13.12,43763,13.46,13.79,12.945,13.12,43763,0.0,1.0
2019-06-20,13.78,14.08,13.51,13.74,35787,13.78,14.08,13.51,13.74,35787,0.0,1.0
2019-06-21,13.62,14.05,13.56,13.78,96546,13.62,14.05,13.56,13.78,96546,0.0,1.0
2019-06-24,13.53,13.84,13.48,13.73,44441,13.53,13.84,13.48,13.73,44441,0.0,1.0
2019-06-25,12.94,13.67,12.8,13.55,56051,12.94,13.67,12.8,13.55,56051,0.0,1.0
2019-06-26,13.14,13.84,13.08,13.15,75621,13.14,13.84,13.08,13.15,75621,0.0,1.0
2019-06-27,13.4,14.05,13.14,13.25,74227,13.4,14.05,13.14,13.25,74227,0.0,1.0
2019-06-28,15.11,15.83,13.5,13.5,1566668,15.11,15.83,13.5,13.5,1566668,0.0,1.0
2019-07-01,15.31,15.76,14.84,15.22,161402,15.31,15.76,14.84,15.22,161402,0.0,1.0
2019-07-02,15.15,15.4399,14.83,15.33,94468,15.15,15.4399,14.83,15.33,94468,0.0,1.0
2019-07-03,15.63,15.76,14.88,15.28,79738,15.63,15.76,14.88,15.28,79738,0.0,1.0
2019-07-05,15.46,15.53,15.16,15.53,50393,15.46,15.53,15.16,15.53,50393,0.0,1.0
2019-07-08,15.41,16.52,15.16,15.16,113182,15.41,16.52,15.16,15.16,113182,0.0,1.0
2019-07-09,15.82,15.91,15.41,15.41,109418,15.82,15.91,15.41,15.41,109418,0.0,1.0
2019-07-10,16.22,16.38,15.7,15.97,88110,16.22,16.38,15.7,15.97,88110,0.0,1.0
2019-07-11,16.42,16.51,16.09,16.18,48282,16.42,16.51,16.09,16.18,48282,0.0,1.0
2019-07-12,15.91,16.37,15.82,16.37,96120,15.91,16.37,15.82,16.37,96120,0.0,1.0
2019-07-15,16.26,16.35,15.82,15.97,128599,16.26,16.35,15.82,15.97,128599,0.0,1.0
2019-07-16,15.99,16.38,15.86,16.17,140288,15.99,16.38,15.86,16.17,140288,0.0,1.0
2019-07-17,15.88,16.14,15.65,16.03,85639,15.88,16.14,15.65,16.03,85639,0.0,1.0
2019-07-18,15.91,15.96,15.39,15.81,72596,15.91,15.96,15.39,15.81,72596,0.0,1.0
2019-07-19,15.92,16.14,15.855,15.91,54426,15.92,16.14,15.855,15.91,54426,0.0,1.0
2019-07-22,15.75,16.16,15.665,15.86,43849,15.75,16.16,15.665,15.86,43849,0.0,1.0
2019-07-23,16.04,16.1,15.525,15.88,47650,16.04,16.1,15.525,15.88,47650,0.0,1.0
2019-07-24,16.52,16.58,15.86,15.91,78486,16.52,16.58,15.86,15.91,78486,0.0,1.0
2019-07-25,15.31,16.61,15.29,16.47,46044,15.31,16.61,15.29,16.47,46044,0.0,1.0
2019-07-26,15.38,15.66,14.89,15.27,47508,15.38,15.66,14.89,15.27,47508,0.0,1.0
2019-07-29,14.66,15.27,14.54,15.27,28424,14.66,15.27,14.54,15.27,28424,0.0,1.0
2019-07-30,15.3,15.37,14.46,14.52,81835,15.3,15.37,14.46,14.52,81835,0.0,1.0
2019-07-31,15.61,15.96,15.24,15.24,73979,15.61,15.96,15.24,15.24,73979,0.0,1.0
2019-08-01,14.71,15.63,14.53,15.45,49634,14.71,15.63,14.53,15.45,49634,0.0,1.0
2019-08-02,14.04,14.7,13.75,14.64,48271,14.04,14.7,13.75,14.64,48271,0.0,1.0
2019-08-05,13.43,13.69,13.235,13.68,71967,13.43,13.69,13.235,13.68,71967,0.0,1.0
2019-08-06,13.57,13.72,13.16,13.57,73199,13.57,13.72,13.16,13.57,73199,0.0,1.0
2019-08-07,13.52,13.62,13.185,13.25,68122,13.52,13.62,13.185,13.25,68122,0.0,1.0
2019-08-08,13.39,13.84,13.25,13.65,69355,13.39,13.84,13.25,13.65,69355,0.0,1.0
2019-08-09,13.16,13.41,12.52,13.23,73521,13.16,13.41,12.52,13.23,73521,0.0,1.0
2019-08-12,13.73,13.73,12.97,13.03,48857,13.73,13.73,12.97,13.03,48857,0.0,1.0
2019-08-13,13.79,14.27,13.54,13.54,60819,13.79,14.27,13.54,13.54,60819,0.0,1.0
2019-08-14,13.53,13.78,13.18,13.47,85471,13.53,13.78,13.18,13.47,85471,0.0,1.0
2019-08-15,13.4,13.6,13.16,13.51,83829,13.4,13.6,13.16,13.51,83829,0.0,1.0
2019-08-16,13.42,14.0,13.38,13.45,73860,13.42,14.0,13.38,13.45,73860,0.0,1.0
2019-08-19,13.85,14.12,13.38,13.54,63267,13.85,14.12,13.38,13.54,63267,0.0,1.0
2019-08-20,13.37,13.87,13.34,13.87,63782,13.37,13.87,13.34,13.87,63782,0.0,1.0
2019-08-21,12.83,13.44,12.81,13.28,80550,12.83,13.44,12.81,13.28,80550,0.0,1.0
2019-08-22,13.13,13.25,12.75,12.97,58614,13.13,13.25,12.75,12.97,58614,0.0,1.0
2019-08-23,12.43,13.27,12.33,13.07,59881,12.43,13.27,12.33,13.07,59881,0.0,1.0
2019-08-26,12.27,12.6417,12.18,12.44,42616,12.27,12.6417,12.18,12.44,42616,0.0,1.0
2019-08-27,11.67,12.38,11.61,12.37,38318,11.67,12.38,11.61,12.37,38318,0.0,1.0
2019-08-28,11.85,12.14,11.69,11.69,33487,11.85,12.14,11.69,11.69,33487,0.0,1.0
2019-08-29,12.15,12.27,11.82,12.02,79539,12.15,12.27,11.82,12.02,79539,0.0,1.0
2019-08-30,12.24,12.41,11.8,12.13,61934,12.24,12.41,11.8,12.13,61934,0.0,1.0
2019-09-03,12.02,12.3,11.76,12.09,41378,12.02,12.3,11.76,12.09,41378,0.0,1.0
2019-09-04,12.45,12.77,12.255,12.31,38772,12.45,12.77,12.255,12.31,38772,0.0,1.0
2019-09-05,12.82,12.98,12.465,12.59,75452,12.82,12.98,12.465,12.59,75452,0.0,1.0
2019-09-06,12.82,13.12,12.365,12.68,84408,12.82,13.12,12.365,12.68,84408,0.0,1.0
2019-09-09,13.33,13.41,12.72,12.9,68865,13.33,13.41,12.72,12.9,68865,0.0,1.0
2019-09-10,13.65,13.8,13.13,13.31,85405,13.65,13.8,13.13,13.31,85405,0.0,1.0
2019-09-11,14.49,14.55,13.49,13.79,62307,14.49,14.55,13.49,13.79,62307,0.0,1.0
2019-09-12,14.77,14.92,14.01,14.26,85454,14.77,14.92,14.01,14.26,85454,0.0,1.0
2019-09-13,15.22,15.315,14.44,14.87,68728,15.22,15.315,14.44,14.87,68728,0.0,1.0
2019-09-16,16.03,16.14,15.42,15.45,93779,16.03,16.14,15.42,15.45,93779,0.0,1.0
2019-09-17,15.7,16.15,15.6,15.8,84360,15.7,16.15,15.6,15.8,84360,0.0,1.0
2019-09-18,15.29,15.81,15.13,15.64,53719,15.29,15.81,15.13,15.64,53719,0.0,1.0
2019-09-19,14.88,15.48,14.84,15.33,56926,14.88,15.48,14.84,15.33,56926,0.0,1.0
2019-09-20,14.78,15.13,14.57,14.9,129187,14.78,15.13,14.57,14.9,129187,0.0,1.0
2019-09-23,14.9,15.04,14.59,14.84,54570,14.9,15.04,14.59,14.84,54570,0.0,1.0
2019-09-24,14.67,15.12,14.52,14.82,44648,14.67,15.12,14.52,14.82,44648,0.0,1.0
2019-09-25,15.19,15.3155,14.48,14.51,48879,15.19,15.3155,14.48,14.51,48879,0.0,1.0
2019-09-26,14.55,15.1,14.49,15.1,63298,14.55,15.1,14.49,15.1,63298,0.0,1.0
2019-09-27,15.2,15.24,14.35,14.51,104938,15.2,15.24,14.35,14.51,104938,0.0,1.0
2019-09-30,15.37,15.505,14.84,15.04,56907,15.37,15.505,14.84,15.04,56907,0.0,1.0
2019-10-01,15.17,15.64,15.15,15.5,50519,15.17,15.64,15.15,15.5,50519,0.0,1.0
2019-10-02,14.76,15.41,14.645,15.1,74323,14.76,15.41,14.645,15.1,74323,0.0,1.0
2019-10-03,14.55,14.9,14.21,14.73,29315,14.55,14.9,14.21,14.73,29315,0.0,1.0
2019-10-04,14.65,14.88,14.36,14.62,44225,14.65,14.88,14.36,14.62,44225,0.0,1.0
2019-10-07,14.64,14.94,14.42,14.62,77710,14.64,14.94,14.42,14.62,77710,0.0,1.0
2019-10-08,13.85,14.69,13.764,14.41,49297,13.85,14.69,13.764,14.41,49297,0.0,1.0
2019-10-09,13.7,13.99,13.34,13.98,66102,13.7,13.99,13.34,13.98,66102,0.0,1.0
2019-10-10,13.42,13.85,13.36,13.7,42566,13.42,13.85,13.36,13.7,42566,0.0,1.0
2019-10-11,13.73,14.05,13.49,13.64,56691,13.73,14.05,13.49,13.64,56691,0.0,1.0
2019-10-14,14.1,14.15,13.51,13.66,44633,14.1,14.15,13.51,13.66,44633,0.0,1.0
2019-10-15,14.57,14.915,14.15,14.15,43043,14.57,14.915,14.15,14.15,43043,0.0,1.0
2019-10-16,15.03,15.225,14.53,14.53,56585,15.03,15.225,14.53,14.53,56585,0.0,1.0
2019-10-17,15.06,15.32,14.77,15.15,55370,15.06,15.32,14.77,15.15,55370,0.0,1.0
2019-10-18,15.06,15.18,14.85,14.95,40248,15.06,15.18,14.85,14.95,40248,0.0,1.0
2019-10-21,15.33,15.34,15.06,15.06,47575,15.33,15.34,15.06,15.06,47575,0.0,1.0
2019-10-22,15.63,15.75,15.33,15.61,58395,15.63,15.75,15.33,15.61,58395,0.0,1.0
2019-10-23,15.57,15.7,15.49,15.69,36265,15.57,15.7,15.49,15.69,36265,0.0,1.0
2019-10-24,15.28,15.66,15.18,15.66,26380,15.28,15.66,15.18,15.66,26380,0.0,1.0
2019-10-25,15.1,15.5135,15.07,15.25,42490,15.1,15.5135,15.07,15.25,42490,0.0,1.0
2019-10-28,15.1,15.31,14.91,15.24,22621,15.1,15.31,14.91,15.24,22621,0.0,1.0
2019-10-29,15.56,15.65,14.85,15.06,55707,15.56,15.65,14.85,15.06,55707,0.0,1.0
2019-10-30,15.17,15.58,15.0,15.58,25647,15.17,15.58,15.0,15.58,25647,0.0,1.0
2019-10-31,14.59,15.11,14.51,15.11,36181,14.59,15.11,14.51,15.11,36181,0.0,1.0
2019-11-01,14.74,14.91,14.56,14.67,42558,14.74,14.91,14.56,14.67,42558,0.0,1.0
2019-11-04,15.09,15.57,14.84,14.84,66673,15.09,15.57,14.84,14.84,66673,0.0,1.0
2019-11-05,15.18,15.41,15.02,15.24,19205,15.18,15.41,15.02,15.24,19205,0.0,1.0
2019-11-06,15.14,15.41,14.98,15.28,39477,15.14,15.41,14.98,15.28,39477,0.0,1.0
2019-11-07,15.29,15.48,15.1,15.3,25558,15.29,15.48,15.1,15.3,25558,0.0,1.0
2019-11-08,15.26,15.4,15.085,15.26,43761,15.26,15.4,15.085,15.26,43761,0.0,1.0
2019-11-11,14.95,15.17,14.74,15.17,26478,14.95,15.17,14.74,15.17,26478,0.0,1.0
2019-11-12,14.34,14.98,14.165,14.98,23298,14.34,14.98,14.165,14.98,23298,0.0,1.0
2019-11-13,13.72,14.36,13.455,14.36,36535,13.72,14.36,13.455,14.36,36535,0.0,1.0
2019-11-14,13.22,13.79,13.175,13.79,29481,13.22,13.79,13.175,13.79,29481,0.0,1.0
2019-11-15,13.52,13.55,13.2448,13.35,34143,13.52,13.55,13.2448,13.35,34143,0.0,1.0
2019-11-18,13.74,13.89,13.21,13.48,24158,13.74,13.89,13.21,13.48,24158,0.0,1.0
2019-11-19,14.92,15.31,13.6732,13.7,57697,14.92,15.31,13.6732,13.7,57697,0.0,1.0
2019-11-20,14.79,15.33,14.58,15.07,39351,14.79,15.33,14.58,15.07,39351,0.0,1.0
2019-11-21,13.91,14.87,13.79,14.78,48330,13.91,14.87,13.79,14.78,48330,0.0,1.0
2019-11-22,14.3,14.99,13.95,14.51,39306,14.3,14.99,13.95,14.51,39306,0.0,1.0
2019-11-25,15.29,15.41,14.15,14.15,51959,15.29,15.41,14.15,14.15,51959,0.0,1.0
2019-11-26,14.76,15.48,14.68,15.27,31578,14.76,15.48,14.68,15.27,31578,0.0,1.0
2019-11-27,14.39,14.92,14.29,14.81,32877,14.39,14.92,14.29,14.81,32877,0.0,1.0
2019-11-29,14.42,14.42,14.08,14.11,22274,14.42,14.42,14.08,14.11,22274,0.0,1.0
2019-12-02,14.22,14.635,14.09,14.58,29079,14.22,14.635,14.09,14.58,29079,0.0,1.0
2019-12-03,14.38,14.45,13.84,14.06,38250,14.38,14.45,13.84,14.06,38250,0.0,1.0
2019-12-04,14.7,14.945,14.345,14.4,65195,14.7,14.945,14.345,14.4,65195,0.0,1.0
2019-12-05,14.58,14.99,14.58,14.76,41385,14.58,14.99,14.58,14.76,41385,0.0,1.0
2019-12-06,15.6,15.8,14.68,14.73,156375,15.6,15.8,14.68,14.73,156375,0.0,1.0
2019-12-09,16.15,16.24,15.52,15.52,63279,16.15,16.24,15.52,15.52,63279,0.0,1.0
2019-12-10,16.21,16.375,15.69,16.14,50257,16.21,16.375,15.69,16.14,50257,0.0,1.0
2019-12-11,16.3,16.385,16.06,16.26,45452,16.3,16.385,16.06,16.26,45452,0.0,1.0
2019-12-12,16.66,17.05,16.28,16.28,62074,16.66,17.05,16.28,16.28,62074,0.0,1.0
2019-12-13,16.88,16.91,16.36,16.67,28639,16.88,16.91,16.36,16.67,28639,0.0,1.0
2019-12-16,16.58,17.145,16.51,16.99,81558,16.58,17.145,16.51,16.99,81558,0.0,1.0
2019-12-17,16.75,16.83,16.59,16.71,30858,16.75,16.83,16.59,16.71,30858,0.0,1.0
2019-12-18,16.71,16.79,16.41,16.79,25357,16.71,16.79,16.41,16.79,25357,0.0,1.0
2019-12-19,16.46,16.76,16.245,16.47,31921,16.46,16.76,16.245,16.47,31921,0.0,1.0
2019-12-20,17.045,17.18,16.03,16.5,546157,17.045,17.18,16.03,16.5,546157,0.0,1.0
2019-12-23,17.26,17.66,16.71,16.99,100783,17.26,17.66,16.71,16.99,100783,0.0,1.0
2019-12-24,17.25,17.47,16.94,17.2,24544,17.25,17.47,16.94,17.2,24544,0.0,1.0
2019-12-26,17.1,17.275,16.89,17.16,44284,17.1,17.275,16.89,17.16,44284,0.0,1.0
2019-12-27,17.04,17.185,16.85,17.17,46767,17.04,17.185,16.85,17.17,46767,0.0,1.0
2019-12-30,16.85,17.24,16.81,17.02,52567,16.85,17.24,16.81,17.02,52567,0.0,1.0
2019-12-31,16.77,16.915,16.62,16.72,48523,16.77,16.915,16.62,16.72,48523,0.0,1.0
2020-01-02,16.67,16.96,16.5,16.96,42546,16.67,16.96,16.5,16.96,42546,0.0,1.0
2020-01-03,16.05,16.78,15.86,16.69,109374,16.05,16.78,15.86,16.69,109374,0.0,1.0
2020-01-06,16.48,16.56,15.81,15.95,41604,16.48,16.56,15.81,15.95,41604,0.0,1.0
2020-01-07,16.3,16.44,16.135,16.36,38712,16.3,16.44,16.135,16.36,38712,0.0,1.0
2020-01-08,15.78,16.19,15.72,16.18,31263,15.78,16.19,15.72,16.18,31263,0.0,1.0
2020-01-09,15.31,16.25,15.23,15.88,52124,15.31,16.25,15.23,15.88,52124,0.0,1.0
2020-01-10,15.37,15.42,15.085,15.21,41720,15.37,15.42,15.085,15.21,41720,0.0,1.0
2020-01-13,15.36,15.65,15.21,15.26,35461,15.36,15.65,15.21,15.26,35461,0.0,1.0
2020-01-14,15.18,15.44,15.09,15.29,28655,15.18,15.44,15.09,15.29,28655,0.0,1.0
2020-01-15,15.39,15.53,15.03,15.16,51991,15.39,15.53,15.03,15.16,51991,0.0,1.0
2020-01-16,15.58,15.76,15.4,15.51,34121,15.58,15.76,15.4,15.51,34121,0.0,1.0
2020-01-17,15.54,15.97,15.44,15.75,48352,15.54,15.97,15.44,15.75,48352,0.0,1.0
2020-01-21,14.92,15.46,14.82,15.46,49296,14.92,15.46,14.82,15.46,49296,0.0,1.0
2020-01-22,14.84,15.02,14.53,14.91,28864,14.84,15.02,14.53,14.91,28864,0.0,1.0
2020-01-23,15.06,15.19,14.55,14.74,77932,15.06,15.19,14.55,14.74,77932,0.0,1.0
2020-01-24,14.98,15.09,14.64,15.09,44357,14.98,15.09,14.64,15.09,44357,0.0,1.0
2020-01-27,14.89,15.21,14.5,14.5,49129,14.89,15.21,14.5,14.5,49129,0.0,1.0
2020-01-28,14.97,15.01,14.8,14.97,27980,14.97,15.01,14.8,14.97,27980,0.0,1.0
2020-01-29,14.63,15.11,14.6,15.03,23847,14.63,15.11,14.6,15.03,23847,0.0,1.0
2020-01-30,13.97,14.62,13.78,14.49,63073,13.97,14.62,13.78,14.49,63073,0.0,1.0
2020-01-31,13.41,14.08,13.31,13.81,53768,13.41,14.08,13.31,13.81,53768,0.0,1.0
2020-02-03,13.5,13.69,13.29,13.29,69582,13.5,13.69,13.29,13.29,69582,0.0,1.0
2020-02-04,13.51,13.8,13.44,13.7,31987,13.51,13.8,13.44,13.7,31987,0.0,1.0
2020-02-05,13.74,14.0,13.53,13.7,36249,13.74,14.0,13.53,13.7,36249,0.0,1.0
2020-02-06,12.85,14.23,12.65,14.23,75023,12.85,14.23,12.65,14.23,75023,0.0,1.0
2020-02-07,13.64,13.8254,12.5,12.81,95320,13.64,13.8254,12.5,12.81,95320,0.0,1.0
2020-02-10,13.41,13.58,12.91,13.58,79228,13.41,13.58,12.91,13.58,79228,0.0,1.0
2020-02-11,13.57,14.14,13.34,13.54,50884,13.57,14.14,13.34,13.54,50884,0.0,1.0
2020-02-12,13.92,14.29,13.8,13.9,92546,13.92,14.29,13.8,13.9,92546,0.0,1.0
2020-02-13,14.04,14.2,13.7,13.86,49084,14.04,14.2,13.7,13.86,49084,0.0,1.0
2020-02-14,14.07,14.3843,13.9,14.08,45291,14.07,14.3843,13.9,14.08,45291,0.0,1.0
2020-02-18,13.98,14.18,13.87,14.09,80256,13.98,14.18,13.87,14.09,80256,0.0,1.0
2020-02-19,14.31,14.46,13.82,14.18,54138,14.31,14.46,13.82,14.18,54138,0.0,1.0
2020-02-20,14.27,14.49,14.23,14.27,53000,14.27,14.49,14.23,14.27,53000,0.0,1.0
2020-02-21,14.4,14.53,14.02,14.29,61972,14.4,14.53,14.02,14.29,61972,0.0,1.0
2020-02-24,13.95,14.06,13.75,13.75,48041,13.95,14.06,13.75,13.75,48041,0.0,1.0
2020-02-25,13.55,14.06,13.33,14.01,83096,13.55,14.06,13.33,14.01,83096,0.0,1.0
2020-02-26,13.55,13.73,13.39,13.62,85785,13.55,13.73,13.39,13.62,85785,0.0,1.0
2020-02-27,12.83,13.64,12.775,13.2,59501,12.83,13.64,12.775,13.2,59501,0.0,1.0
2020-02-28,12.33,12.82,12.1,12.5,78833,12.33,12.82,12.1,12.5,78833,0.0,1.0
2020-03-02,12.28,12.53,12.035,12.53,46751,12.28,12.53,12.035,12.53,46751,0.0,1.0
2020-03-03,11.39,12.28,11.24,12.15,39604,11.39,12.28,11.24,12.15,39604,0.0,1.0
2020-03-04,11.4,11.5914,11.0,11.56,60666,11.4,11.5914,11.0,11.56,60666,0.0,1.0
2020-03-05,10.59,11.26,10.4224,11.09,59981,10.59,11.26,10.4224,11.09,59981,0.0,1.0
2020-03-06,10.27,10.73,9.96,10.15,75915,10.27,10.73,9.96,10.15,75915,0.0,1.0
2020-03-09,8.37,9.7399,8.14,8.36,118566,8.37,9.7399,8.14,8.36,118566,0.0,1.0
2020-03-10,7.86,8.79,7.31,8.79,146678,7.86,8.79,7.31,8.79,146678,0.0,1.0
2020-03-11,6.84,7.58,6.84,7.56,84404,6.84,7.58,6.84,7.56,84404,0.0,1.0
2020-03-12,5.76,6.89,5.75,6.66,110360,5.76,6.89,5.75,6.66,110360,0.0,1.0
2020-03-13,6.09,6.4935,5.83,6.27,72402,6.09,6.4935,5.83,6.27,72402,0.0,1.0
2020-03-16,4.8,6.11,4.77,5.75,116813,4.8,6.11,4.77,5.75,116813,0.0,1.0
2020-03-17,6.15,6.45,4.61,4.92,110412,6.15,6.45,4.61,4.92,110412,0.0,1.0
2020-03-18,5.22,5.95,4.85,5.73,50882,5.22,5.95,4.85,5.73,50882,0.0,1.0
2020-03-19,5.6,6.0,4.7541,5.18,74469,5.6,6.0,4.7541,5.18,74469,0.0,1.0
2020-03-20,4.86,6.37,4.75,5.62,105045,4.86,6.37,4.75,5.62,105045,0.0,1.0
2020-03-23,5.0,5.26,4.67,5.12,70296,5.0,5.26,4.67,5.12,70296,0.0,1.0
2020-03-24,5.25,5.4,4.83,5.4,66229,5.25,5.4,4.83,5.4,66229,0.0,1.0
2020-03-25,4.97,5.48,4.83,5.48,80285,4.97,5.48,4.83,5.48,80285,0.0,1.0
2020-03-26,6.2,6.3,4.82,5.12,170832,6.2,6.3,4.82,5.12,170832,0.0,1.0
2020-03-27,5.86,6.25,5.84,5.89,63862,5.86,6.25,5.84,5.89,63862,0.0,1.0
2020-03-30,6.18,6.34,5.96,5.99,62230,6.18,6.34,5.96,5.99,62230,0.0,1.0
2020-03-31,6.4,6.515,5.85,6.21,93831,6.4,6.515,5.85,6.21,93831,0.0,1.0
2020-04-01,6.03,6.1862,5.85,6.04,138496,6.03,6.1862,5.85,6.04,138496,0.0,1.0
2020-04-02,6.1,6.2,5.74,5.74,87130,6.1,6.2,5.74,5.74,87130,0.0,1.0
2020-04-03,5.6,6.4,5.49,6.21,138541,5.6,6.4,5.49,6.21,138541,0.0,1.0
2020-04-06,6.8,6.85,5.94,5.94,313110,6.8,6.85,5.94,5.94,313110,0.0,1.0
2020-04-07,6.6,6.9,6.5,6.8,162660,6.6,6.9,6.5,6.8,162660,0.0,1.0
2020-04-08,6.64,7.1,6.55,6.8737,66023,6.64,7.1,6.55,6.8737,66023,0.0,1.0
2020-04-09,6.65,7.15,6.44,6.85,93612,6.65,7.15,6.44,6.85,93612,0.0,1.0
2020-04-13,6.48,6.8968,6.32,6.55,88424,6.48,6.8968,6.32,6.55,88424,0.0,1.0
2020-04-14,6.45,6.66,6.365,6.5,65289,6.45,6.66,6.365,6.5,65289,0.0,1.0
2020-04-15,6.14,6.32,6.02,6.07,76297,6.14,6.32,6.02,6.07,76297,0.0,1.0
2020-04-16,5.92,6.23,5.79,6.17,82034,5.92,6.23,5.79,6.17,82034,0.0,1.0
2020-04-17,6.15,6.48,6.07,6.08,95040,6.15,6.48,6.07,6.08,95040,0.0,1.0
2020-04-20,5.52,6.215,5.42,5.91,55650,5.52,6.215,5.42,5.91,55650,0.0,1.0
2020-04-21,5.0,5.395,5.0,5.31,52152,5.0,5.395,5.0,5.31,52152,0.0,1.0
2020-04-22,5.11,5.3058,5.03,5.19,56177,5.11,5.3058,5.03,5.19,56177,0.0,1.0
2020-04-23,5.07,5.38,5.03,5.16,58630,5.07,5.38,5.03,5.16,58630,0.0,1.0
2020-04-24,5.06,5.21,5.01,5.21,100608,5.06,5.21,5.01,5.21,100608,0.0,1.0
2020-04-27,5.47,5.58,5.05,5.05,106149,5.47,5.58,5.05,5.05,106149,0.0,1.0
2020-04-28,5.42,5.66,5.35,5.62,63918,5.42,5.66,5.35,5.62,63918,0.0,1.0
2020-04-29,6.28,6.4,5.6,5.65,101622,6.28,6.4,5.6,5.65,101622,0.0,1.0
2020-04-30,6.21,6.35,5.88,6.35,101261,6.21,6.35,5.88,6.35,101261,0.0,1.0
2020-05-01,6.39,6.43,5.85,6.02,185063,6.39,6.43,5.85,6.02,185063,0.0,1.0
2020-05-04,5.87,6.25,5.71,6.25,66929,5.87,6.25,5.71,6.25,66929,0.0,1.0
2020-05-05,5.97,6.37,5.95,6.15,64011,5.97,6.37,5.95,6.15,64011,0.0,1.0
2020-05-06,5.48,6.01,5.42,5.96,77470,5.48,6.01,5.42,5.96,77470,0.0,1.0
2020-05-07,5.79,5.79,5.36,5.62,102016,5.79,5.79,5.36,5.62,102016,0.0,1.0
2020-05-08,5.98,6.2,5.455,5.6,212314,5.98,6.2,5.455,5.6,212314,0.0,1.0
2020-05-11,6.44,6.54,5.84,5.93,95141,6.44,6.54,5.84,5.93,95141,0.0,1.0
2020-05-12,6.21,6.47,6.07,6.47,87321,6.21,6.47,6.07,6.47,87321,0.0,1.0
2020-05-13,6.16,6.36,5.97,6.17,110569,6.16,6.36,5.97,6.17,110569,0.0,1.0
2020-05-14,5.9,6.24,5.68,5.89,119742,5.9,6.24,5.68,5.89,119742,0.0,1.0
2020-05-15,5.965,6.01,5.7,5.88,431213,5.965,6.01,5.7,5.88,431213,0.0,1.0
2020-05-18,6.91,7.06,6.14,6.2,222428,6.91,7.06,6.14,6.2,222428,0.0,1.0
2020-05-19,6.35,6.9,6.33,6.88,93220,6.35,6.9,6.33,6.88,93220,0.0,1.0
2020-05-20,6.91,7.21,6.49,6.49,81845,6.91,7.21,6.49,6.49,81845,0.0,1.0
2020-05-21,6.75,7.04,6.7,6.9,84053,6.75,7.04,6.7,6.9,84053,0.0,1.0
2020-05-22,6.87,7.0,6.5,6.78,62687,6.87,7.0,6.5,6.78,62687,0.0,1.0
2020-05-26,7.07,7.26,6.87,7.2,74945,7.07,7.26,6.87,7.2,74945,0.0,1.0
2020-05-27,7.27,7.3,6.85,7.19,110626,7.27,7.3,6.85,7.19,110626,0.0,1.0
2020-05-28,8.16,8.44,7.21,7.32,152405,8.16,8.44,7.21,7.32,152405,0.0,1.0
2020-05-29,7.88,8.2099,7.36,8.01,218797,7.88,8.2099,7.36,8.01,218797,0.0,1.0
2020-06-01,7.89,8.29,7.72,8.11,109135,7.89,8.29,7.72,8.11,109135,0.0,1.0
2020-06-02,7.82,8.3357,7.56,8.0,91844,7.82,8.3357,7.56,8.0,91844,0.0,1.0
2020-06-03,7.68,8.15,7.51,7.9,162039,7.68,8.15,7.51,7.9,162039,0.0,1.0
2020-06-04,8.06,8.09,7.43,7.54,95632,8.06,8.09,7.43,7.54,95632,0.0,1.0
2020-06-05,8.48,8.5,8.09,8.37,125131,8.48,8.5,8.09,8.37,125131,0.0,1.0
2020-06-08,9.48,9.57,8.56,8.68,143248,9.48,9.57,8.56,8.68,143248,0.0,1.0
2020-06-09,8.73,9.51,8.51,9.51,88235,8.73,9.51,8.51,9.51,88235,0.0,1.0
2020-06-10,8.06,8.73,8.015,8.73,84838,8.06,8.73,8.015,8.73,84838,0.0,1.0
2020-06-11,7.01,7.88,6.94,7.59,145126,7.01,7.88,6.94,7.59,145126,0.0,1.0
2020-06-12,7.26,7.5299,7.08,7.18,126051,7.26,7.5299,7.08,7.18,126051,0.0,1.0
2020-06-15,7.15,7.48,6.78,6.88,109453,7.15,7.48,6.78,6.88,109453,0.0,1.0
2020-06-16,7.29,7.79,7.11,7.38,107080,7.29,7.79,7.11,7.38,107080,0.0,1.0
2020-06-17,6.89,7.36,6.88,7.36,77854,6.89,7.36,6.88,7.36,77854,0.0,1.0
2020-06-18,6.65,6.99,6.51,6.89,191967,6.65,6.99,6.51,6.89,191967,0.0,1.0
2020-06-19,7.535,7.57,6.65,6.85,159236,7.535,7.57,6.65,6.85,159236,0.0,1.0
2020-06-22,6.72,7.44,6.51,7.44,188147,6.72,7.44,6.51,7.44,188147,0.0,1.0
2020-06-23,6.72,6.9,6.59,6.89,132532,6.72,6.9,6.59,6.89,132532,0.0,1.0
2020-06-24,6.23,6.62,6.18,6.53,211485,6.23,6.62,6.18,6.53,211485,0.0,1.0
2020-06-25,6.46,6.49,6.06,6.25,167638,6.46,6.49,6.06,6.25,167638,0.0,1.0
2020-06-26,6.59,6.685,6.13,6.39,1480174,6.59,6.685,6.13,6.39,1480174,0.0,1.0
2020-06-29,8.01,8.02,6.64,6.69,209600,8.01,8.02,6.64,6.69,209600,0.0,1.0
2020-06-30,7.52,8.05,7.45,7.96,87200,7.52,8.05,7.45,7.96,87200,0.0,1.0
2020-07-01,6.84,7.65,6.79,7.54,80600,6.84,7.65,6.79,7.54,80600,0.0,1.0
2020-07-02,6.71,7.16,6.63,7.01,69000,6.71,7.16,6.63,7.01,69000,0.0,1.0
2020-07-06,6.97,7.08,6.76,6.93,56400,6.97,7.08,6.76,6.93,56400,0.0,1.0
2020-07-07,6.61,6.9,6.54,6.89,72000,6.61,6.9,6.54,6.89,72000,0.0,1.0
2020-07-08,6.62,6.69,6.41,6.58,47900,6.62,6.69,6.41,6.58,47900,0.0,1.0
2020-07-09,6.41,6.61,6.28,6.6,44600,6.41,6.61,6.28,6.6,44600,0.0,1.0
2020-07-10,6.66,6.72,6.35,6.4,22200,6.66,6.72,6.35,6.4,22200,0.0,1.0
2020-07-13,6.7,6.93,6.65,6.78,21300,6.7,6.93,6.65,6.78,21300,0.0,1.0
2020-07-14,6.78,6.87,6.64,6.7,42000,6.78,6.87,6.64,6.7,42000,0.0,1.0
2020-07-15,7.54,7.69,7.02,7.05,59300,7.54,7.69,7.02,7.05,59300,0.0,1.0
2020-07-16,7.66,7.82,7.39,7.47,65700,7.66,7.82,7.39,7.47,65700,0.0,1.0
2020-07-17,7.32,7.59,7.07,7.59,65400,7.32,7.59,7.07,7.59,65400,0.0,1.0
2020-07-20,7.49,7.9,7.12,7.24,60488,7.49,7.9,7.12,7.24,60488,0.0,1.0
2020-07-21,7.88,8.15,7.69,7.69,61367,7.88,8.15,7.69,7.69,61367,0.0,1.0
2020-07-22,7.73,7.99,7.67,7.92,50420,7.73,7.99,7.67,7.92,50420,0.0,1.0
2020-07-23,7.87,7.94,7.59,7.64,41321,7.87,7.94,7.59,7.64,41321,0.0,1.0
2020-07-24,7.67,7.8299,7.62,7.76,14948,7.67,7.8299,7.62,7.76,14948,0.0,1.0
2020-07-27,7.54,7.94,7.5,7.6084,34720,7.54,7.94,7.5,7.6084,34720,0.0,1.0
2020-07-28,7.46,7.71,7.45,7.51,34476,7.46,7.71,7.45,7.51,34476,0.0,1.0
2020-07-29,7.89,8.08,7.6,7.6,65896,7.89,8.08,7.6,7.6,65896,0.0,1.0
2020-07-30,7.68,7.79,7.51,7.79,39168,7.68,7.79,7.51,7.79,39168,0.0,1.0
2020-07-31,7.55,7.72,7.37,7.5677,49453,7.55,7.72,7.37,7.5677,49453,0.0,1.0
2020-08-03,7.42,7.77,7.38,7.43,59537,7.42,7.77,7.38,7.43,59537,0.0,1.0
2020-08-04,7.42,7.75,7.37,7.4,51181,7.42,7.75,7.37,7.4,51181,0.0,1.0
2020-08-05,7.78,7.92,7.4,7.6299,52508,7.78,7.92,7.4,7.6299,52508,0.0,1.0
2020-08-06,7.595,7.78,7.54,7.78,19953,7.595,7.78,7.54,7.78,19953,0.0,1.0
2020-08-07,7.61,7.93,7.46,7.76,70656,7.61,7.93,7.46,7.76,70656,0.0,1.0
2020-08-10,7.48,7.78,7.475,7.74,69752,7.48,7.78,7.475,7.74,69752,0.0,1.0
2020-08-11,7.4,7.7501,7.34,7.68,71864,7.4,7.7501,7.34,7.68,71864,0.0,1.0
2020-08-12,7.03,7.4,7.03,7.4,63015,7.03,7.4,7.03,7.4,63015,0.0,1.0
2020-08-13,7.16,7.34,7.05,7.05,56695,7.16,7.34,7.05,7.05,56695,0.0,1.0
2020-08-14,7.03,7.16,6.93,7.15,44324,7.03,7.16,6.93,7.15,44324,0.0,1.0
2020-08-17,7.14,7.19,6.93,7.07,42649,7.14,7.19,6.93,7.07,42649,0.0,1.0
2020-08-18,6.86,7.16,6.85,7.13,22045,6.86,7.16,6.85,7.13,22045,0.0,1.0
2020-08-19,6.86,7.1,6.84,6.87,39822,6.86,7.1,6.84,6.87,39822,0.0,1.0
2020-08-20,6.79,6.86,6.6,6.76,38949,6.79,6.86,6.6,6.76,38949,0.0,1.0
2020-08-21,6.63,6.77,6.53,6.77,27480,6.63,6.77,6.53,6.77,27480,0.0,1.0
2020-08-24,6.53,6.76,6.52,6.63,37159,6.53,6.76,6.52,6.63,37159,0.0,1.0
2020-08-25,6.74,6.81,6.41,6.63,87342,6.74,6.81,6.41,6.63,87342,0.0,1.0
2020-08-26,6.65,6.87,6.62,6.75,34085,6.65,6.87,6.62,6.75,34085,0.0,1.0
2020-08-27,6.7,6.87,6.5,6.65,27690,6.7,6.87,6.5,6.65,27690,0.0,1.0
2020-08-28,6.68,6.72,6.585,6.67,11564,6.68,6.72,6.585,6.67,11564,0.0,1.0
2020-08-31,6.55,6.74,6.5,6.74,49543,6.55,6.74,6.5,6.74,49543,0.0,1.0
2020-09-01,6.68,6.77,6.47,6.6,55749,6.68,6.77,6.47,6.6,55749,0.0,1.0
2020-09-02,6.43,6.85,6.42,6.81,39859,6.43,6.85,6.42,6.81,39859,0.0,1.0
2020-09-03,6.29,6.545,6.26,6.43,73125,6.29,6.545,6.26,6.43,73125,0.0,1.0
2020-09-04,6.28,6.56,6.1,6.33,76650,6.28,6.56,6.1,6.33,76650,0.0,1.0
2020-09-08,6.31,6.47,6.12,6.15,50896,6.31,6.47,6.12,6.15,50896,0.0,1.0
2020-09-09,6.29,6.41,6.07,6.35,56260,6.29,6.41,6.07,6.35,56260,0.0,1.0
2020-09-10,6.21,6.305,6.18,6.26,33264,6.21,6.305,6.18,6.26,33264,0.0,1.0
2020-09-11,6.19,6.39,6.19,6.21,39326,6.19,6.39,6.19,6.21,39326,0.0,1.0
2020-09-14,6.16,6.36,6.15,6.24,37361,6.16,6.36,6.15,6.24,37361,0.0,1.0
2020-09-15,6.18,6.29,6.0199,6.268,59058,6.18,6.29,6.0199,6.268,59058,0.0,1.0
2020-09-16,6.23,6.38,6.18,6.28,60937,6.23,6.38,6.18,6.28,60937,0.0,1.0
2020-09-17,6.33,6.4,6.15,6.2,45870,6.33,6.4,6.15,6.2,45870,0.0,1.0
2020-09-18,6.21,6.37,6.14,6.34,211164,6.21,6.37,6.14,6.34,211164,0.0,1.0
2020-09-21,5.93,6.11,5.89,6.06,53917,5.93,6.11,5.89,6.06,53917,0.0,1.0
2020-09-22,5.91,6.0,5.85,6.0,30494,5.91,6.0,5.85,6.0,30494,0.0,1.0
2020-09-23,5.75,6.03,5.73,5.94,64401,5.75,6.03,5.73,5.94,64401,0.0,1.0
2020-09-24,5.76,5.8,5.66,5.75,29418,5.76,5.8,5.66,5.75,29418,0.0,1.0
2020-09-25,5.68,5.755,5.64,5.69,35721,5.68,5.755,5.64,5.69,35721,0.0,1.0
2020-09-28,6.25,6.415,5.78,5.78,48973,6.25,6.415,5.78,5.78,48973,0.0,1.0
2020-09-29,6.16,6.22,6.0166,6.02,80639,6.16,6.22,6.0166,6.02,80639,0.0,1.0
2020-09-30,6.18,6.25,6.07,6.16,49826,6.18,6.25,6.07,6.16,49826,0.0,1.0
2020-10-01,6.08,6.21,5.99,6.16,108791,6.08,6.21,5.99,6.16,108791,0.0,1.0
2020-10-02,6.18,6.2,5.95,5.95,25975,6.18,6.2,5.95,5.95,25975,0.0,1.0
2020-10-05,6.28,6.48,6.26,6.32,29425,6.28,6.48,6.26,6.32,29425,0.0,1.0
2020-10-06,6.17,6.465,6.17,6.28,48214,6.17,6.465,6.17,6.28,48214,0.0,1.0
2020-10-07,5.97,6.29,5.92,6.29,42940,5.97,6.29,5.92,6.29,42940,0.0,1.0
2020-10-08,6.02,6.18,5.99,6.0,29174,6.02,6.18,5.99,6.0,29174,0.0,1.0
2020-10-09,6.11,6.11,5.92,6.0,41448,6.11,6.11,5.92,6.0,41448,0.0,1.0
2020-10-12,5.85,6.195,5.71,6.12,56242,5.85,6.195,5.71,6.12,56242,0.0,1.0
2020-10-13,5.72,6.0699,5.6,6.0,53349,5.72,6.0699,5.6,6.0,53349,0.0,1.0
2020-10-14,5.77,5.88,5.72,5.8104,19090,5.77,5.88,5.72,5.8104,19090,0.0,1.0
2020-10-15,5.86,5.9,5.73,5.75,34429,5.86,5.9,5.73,5.75,34429,0.0,1.0
2020-10-16,5.75,5.87,5.75,5.82,15998,5.75,5.87,5.75,5.82,15998,0.0,1.0
2020-10-19,5.85,5.9973,5.75,5.76,36356,5.85,5.9973,5.75,5.76,36356,0.0,1.0
2020-10-20,5.91,5.99,5.84,5.875,14801,5.91,5.99,5.84,5.875,14801,0.0,1.0
2020-10-21,5.87,6.105,5.76,5.96,27863,5.87,6.105,5.76,5.96,27863,0.0,1.0
2020-10-22,5.84,5.9765,5.79,5.95,22299,5.84,5.9765,5.79,5.95,22299,0.0,1.0
2020-10-23,5.88,5.91,5.65,5.9,32459,5.88,5.91,5.65,5.9,32459,0.0,1.0
2020-10-26,5.76,5.8953,5.6,5.87,67404,5.76,5.8953,5.6,5.87,67404,0.0,1.0
2020-10-27,5.75,5.9444,5.75,5.9444,19532,5.75,5.9444,5.75,5.9444,19532,0.0,1.0
2020-10-28,5.48,5.765,5.36,5.72,58115,5.48,5.765,5.36,5.72,58115,0.0,1.0
2020-10-29,5.23,5.44,5.1,5.44,55982,5.23,5.44,5.1,5.44,55982,0.0,1.0
2020-10-30,5.13,5.52,5.13,5.52,50134,5.13,5.52,5.13,5.52,50134,0.0,1.0
2020-11-02,5.15,5.6499,5.02,5.2,76554,5.15,5.6499,5.02,5.2,76554,0.0,1.0
2020-11-03,5.18,5.56,5.15,5.2368,24356,5.18,5.56,5.15,5.2368,24356,0.0,1.0
2020-11-04,5.15,5.425,5.04,5.16,26713,5.15,5.425,5.04,5.16,26713,0.0,1.0
2020-11-05,5.23,5.32,5.13,5.29,16813,5.23,5.32,5.13,5.29,16813,0.0,1.0
2020-11-06,5.15,5.35,5.05,5.32,24942,5.15,5.35,5.05,5.32,24942,0.0,1.0
2020-11-09,5.52,5.69,5.47,5.64,52926,5.52,5.69,5.47,5.64,52926,0.0,1.0
2020-11-10,5.67,5.83,5.5,5.5,38277,5.67,5.83,5.5,5.5,38277,0.0,1.0
2020-11-11,5.75,5.85,5.58,5.67,30495,5.75,5.85,5.58,5.67,30495,0.0,1.0
2020-11-12,5.46,5.75,5.29,5.63,35290,5.46,5.75,5.29,5.63,35290,0.0,1.0
2020-11-13,5.69,5.82,5.44,5.44,37504,5.69,5.82,5.44,5.44,37504,0.0,1.0
2020-11-16,5.79,5.9387,5.74,5.88,40954,5.79,5.9387,5.74,5.88,40954,0.0,1.0
2020-11-17,6.1,6.15,5.79,5.79,127196,6.1,6.15,5.79,5.79,127196,0.0,1.0
2020-11-18,5.87,6.15,5.81,6.06,172052,5.87,6.15,5.81,6.06,172052,0.0,1.0
2020-11-19,6.52,6.55,5.69,5.77,83034,6.52,6.55,5.69,5.77,83034,0.0,1.0
2020-11-20,6.58,6.74,5.7961,5.7961,50023,6.58,6.74,5.7961,5.7961,50023,0.0,1.0
2020-11-23,6.55,6.72,6.47,6.59,42003,6.55,6.72,6.47,6.59,42003,0.0,1.0
2020-11-24,6.99,7.09,6.6,6.6,53381,6.99,7.09,6.6,6.6,53381,0.0,1.0
2020-11-25,7.39,7.65,6.83,6.93,101028,7.39,7.65,6.83,6.93,101028,0.0,1.0
2020-11-27,6.33,7.0,6.21,6.52,676971,6.33,7.0,6.21,6.52,676971,0.0,1.0
2020-11-30,6.21,6.6,6.15,6.4058,487393,6.21,6.6,6.15,6.4058,487393,0.0,1.0
2020-12-01,5.9,6.63,5.9,6.43,2855612,5.9,6.63,5.9,6.43,2855612,0.0,1.0
2020-12-02,6.28,6.32,5.98,5.98,298826,6.28,6.32,5.98,5.98,298826,0.0,1.0
2020-12-03,6.89,7.18,6.31,6.32,528045,6.89,7.18,6.31,6.32,528045,0.0,1.0
2020-12-04,7.66,7.73,6.89,7.1175,253507,7.66,7.73,6.89,7.1175,253507,0.0,1.0
2020-12-07,8.01,8.1,7.6,7.68,317916,8.01,8.1,7.6,7.68,317916,0.0,1.0
2020-12-08,8.23,8.48,8.01,8.03,164430,8.23,8.48,8.01,8.03,164430,0.0,1.0
2020-12-09,8.39,8.75,8.11,8.29,149507,8.39,8.75,8.11,8.29,149507,0.0,1.0
2020-12-10,9.11,9.19,7.82,7.82,155284,9.11,9.19,7.82,7.82,155284,0.0,1.0
2020-12-11,8.58,9.05,8.32,9.05,122792,8.58,9.05,8.32,9.05,122792,0.0,1.0
2020-12-14,8.82,9.0095,8.68,8.76,107014,8.82,9.0095,8.68,8.76,107014,0.0,1.0
2020-12-15,9.02,9.09,8.78,8.83,84074,9.02,9.09,8.78,8.83,84074,0.0,1.0
2020-12-16,9.0,9.04,8.87,9.03,82175,9.0,9.04,8.87,9.03,82175,0.0,1.0
2020-12-17,9.13,9.16,8.87,8.87,55946,9.13,9.16,8.87,8.87,55946,0.0,1.0
2020-12-18,9.84,10.21,9.16,9.25,352424,9.84,10.21,9.16,9.25,352424,0.0,1.0
2020-12-21,10.11,10.2926,8.82,9.49,137109,10.11,10.2926,8.82,9.49,137109,0.0,1.0
2020-12-22,10.15,10.22,10.0,10.11,110700,10.15,10.22,10.0,10.11,110700,0.0,1.0
2020-12-23,9.98,10.28,9.92,10.28,74927,9.98,10.28,9.92,10.28,74927,0.0,1.0
2020-12-24,10.15,10.15,9.8504,9.98,47311,10.15,10.15,9.8504,9.98,47311,0.0,1.0
2020-12-28,9.28,10.15,9.24,10.15,62685,9.28,10.15,9.24,10.15,62685,0.0,1.0
2020-12-29,9.11,9.24,8.6,9.24,69228,9.11,9.24,8.6,9.24,69228,0.0,1.0
2020-12-30,9.02,9.28,8.8763,8.96,44757,9.02,9.28,8.8763,8.96,44757,0.0,1.0
2020-12-31,8.56,9.08,8.51,8.89,34421,8.56,9.08,8.51,8.89,34421,0.0,1.0
2021-01-04,8.78,9.0,8.5,8.57,50425,8.78,9.0,8.5,8.57,50425,0.0,1.0
2021-01-05,9.41,9.75,8.82,8.82,42060,9.41,9.75,8.82,8.82,42060,0.0,1.0
2021-01-06,9.36,9.73,9.19,9.73,68192,9.36,9.73,9.19,9.73,68192,0.0,1.0
2021-01-07,9.29,9.59,9.2174,9.59,13631,9.29,9.59,9.2174,9.59,13631,0.0,1.0
2021-01-08,8.93,9.3413,8.7,9.28,30192,8.93,9.3413,8.7,9.28,30192,0.0,1.0
2021-01-11,8.88,9.215,8.795,8.795,37959,8.88,9.215,8.795,8.795,37959,0.0,1.0
2021-01-12,9.29,9.39,8.9256,8.97,26983,9.29,9.39,8.9256,8.97,26983,0.0,1.0
2021-01-13,9.09,9.36,8.9101,9.34,16893,9.09,9.36,8.9101,9.34,16893,0.0,1.0
2021-01-14,9.66,9.67,9.155,9.18,19024,9.66,9.67,9.155,9.18,19024,0.0,1.0
2021-01-15,8.99,9.425,8.8,9.425,31619,8.99,9.425,8.8,9.425,31619,0.0,1.0
2021-01-19,9.33,9.35,8.8916,9.15,45091,9.33,9.35,8.8916,9.15,45091,0.0,1.0
2021-01-20,9.26,9.57,9.05,9.34,26743,9.26,9.57,9.05,9.34,26743,0.0,1.0
2021-01-21,8.72,9.3005,8.71,9.3005,29071,8.72,9.3005,8.71,9.3005,29071,0.0,1.0
2021-01-22,8.73,8.97,8.65,8.71,31940,8.73,8.97,8.65,8.71,31940,0.0,1.0
2021-01-25,9.05,9.12,8.67,9.0,33520,9.05,9.12,8.67,9.0,33520,0.0,1.0
2021-01-26,9.13,9.24,8.8,9.24,59119,9.13,9.24,8.8,9.24,59119,0.0,1.0
2021-01-27,8.51,8.87,8.51,8.87,21732,8.51,8.87,8.51,8.87,21732,0.0,1.0
2021-01-28,8.36,8.73,8.165,8.5,34299,8.36,8.73,8.165,8.5,34299,0.0,1.0
2021-01-29,8.15,8.7,8.15,8.43,39271,8.15,8.7,8.15,8.43,39271,0.0,1.0
2021-02-01,8.67,8.92,8.21,8.38,60199,8.67,8.92,8.21,8.38,60199,0.0,1.0
2021-02-02,8.74,9.07,8.5,8.66,66950,8.74,9.07,8.5,8.66,66950,0.0,1.0
2021-02-03,8.94,9.12,8.7776,8.84,21996,8.94,9.12,8.7776,8.84,21996,0.0,1.0
2021-02-04,8.9,9.7138,8.78,9.3,62877,8.9,9.7138,8.78,9.3,62877,0.0,1.0
2021-02-05,9.05,9.17,8.9001,9.06,93485,9.05,9.17,8.9001,9.06,93485,0.0,1.0
2021-02-08,9.01,9.3612,9.0,9.05,71553,9.01,9.3612,9.0,9.05,71553,0.0,1.0
2021-02-09,8.91,9.15,8.843,9.05,52742,8.91,9.15,8.843,9.05,52742,0.0,1.0
2021-02-10,8.81,9.175,8.8,9.01,59544,8.81,9.175,8.8,9.01,59544,0.0,1.0
2021-02-11,8.94,9.0,8.6501,8.78,27740,8.94,9.0,8.6501,8.78,27740,0.0,1.0
2021-02-12,9.25,9.32,8.74,8.82,86903,9.25,9.32,8.74,8.82,86903,0.0,1.0
2021-02-16,9.88,10.0782,9.29,9.47,47574,9.88,10.0782,9.29,9.47,47574,0.0,1.0
2021-02-17,10.07,10.1399,9.62,9.8,49022,10.07,10.1399,9.62,9.8,49022,0.0,1.0
2021-02-18,10.32,10.32,9.7735,9.96,73107,10.32,10.32,9.7735,9.96,73107,0.0,1.0
2021-02-19,10.17,10.64,10.02,10.25,70457,10.17,10.64,10.02,10.25,70457,0.0,1.0
2021-02-22,10.8,10.97,10.15,10.33,87681,10.8,10.97,10.15,10.33,87681,0.0,1.0
2021-02-23,11.41,11.5,10.62,10.86,102482,11.41,11.5,10.62,10.86,102482,0.0,1.0
2021-02-24,12.21,12.32,11.61,11.61,118944,12.21,12.32,11.61,11.61,118944,0.0,1.0
2021-02-25,11.22,12.4,11.07,12.4,80054,11.22,12.4,11.07,12.4,80054,0.0,1.0
2021-02-26,9.85,11.11,9.5,11.11,103337,9.85,11.11,9.5,11.11,103337,0.0,1.0
2021-03-01,10.4,10.51,10.12,10.12,66312,10.4,10.51,10.12,10.12,66312,0.0,1.0
2021-03-02,10.34,10.76,10.29,10.6,32087,10.34,10.76,10.29,10.6,32087,0.0,1.0
2021-03-03,10.15,10.82,10.04,10.82,18376,10.15,10.82,10.04,10.82,18376,0.0,1.0
2021-03-04,10.07,10.17,9.93,10.15,38400,10.07,10.17,9.93,10.15,38400,0.0,1.0
2021-03-05,10.77,10.81,10.01,10.14,34224,10.77,10.81,10.01,10.14,34224,0.0,1.0
2021-03-08,10.5,10.8107,10.44,10.77,40196,10.5,10.8107,10.44,10.77,40196,0.0,1.0
2021-03-09,10.77,10.99,10.5484,10.64,29233,10.77,10.99,10.5484,10.64,29233,0.0,1.0
2021-03-10,10.83,10.91,10.59,10.86,27785,10.83,10.91,10.59,10.86,27785,0.0,1.0
2021-03-11,10.97,11.38,10.86,11.03,35534,10.97,11.38,10.86,11.03,35534,0.0,1.0
2021-03-12,11.01,11.2,10.8413,11.12,25597,11.01,11.2,10.8413,11.12,25597,0.0,1.0
2021-03-15,10.88,11.0,10.65,10.89,28485,10.88,11.0,10.65,10.89,28485,0.0,1.0
2021-03-16,10.83,11.46,10.48,10.9,56980,10.83,11.46,10.48,10.9,56980,0.0,1.0
2021-03-17,10.86,11.0,10.65,11.0,26532,10.86,11.0,10.65,11.0,26532,0.0,1.0
2021-03-18,10.44,11.14,10.4,11.0,47801,10.44,11.14,10.4,11.0,47801,0.0,1.0
2021-03-19,9.46,10.29,9.46,10.29,104761,9.46,10.29,9.46,10.29,104761,0.0,1.0
2021-03-22,9.28,9.83,9.1,9.47,47168,9.28,9.83,9.1,9.47,47168,0.0,1.0
2021-03-23,8.71,9.2,8.7,8.81,62056,8.71,9.2,8.7,8.81,62056,0.0,1.0
2021-03-24,8.84,9.4116,8.75,8.96,75802,8.84,9.4116,8.75,8.96,75802,0.0,1.0
2021-03-25,9.04,9.05,8.45,8.64,35572,9.04,9.05,8.45,8.64,35572,0.0,1.0
2021-03-26,9.31,9.3453,8.92,9.22,51458,9.31,9.3453,8.92,9.22,51458,0.0,1.0
2021-03-29,9.18,9.2,8.905,9.18,25807,9.18,9.2,8.905,9.18,25807,0.0,1.0
2021-03-30,9.14,9.14,9.0,9.06,29741,9.14,9.14,9.0,9.06,29741,0.0,1.0
2021-03-31,9.12,9.21,8.99,9.13,23031,9.12,9.21,8.99,9.13,23031,0.0,1.0
2021-04-01,9.01,9.36,8.83,9.26,32474,9.01,9.36,8.83,9.26,32474,0.0,1.0
2021-04-05,9.0,9.17,8.88,9.17,23587,9.0,9.17,8.88,9.17,23587,0.0,1.0
2021-04-06,8.8,9.0,8.8,8.99,25495,8.8,9.0,8.8,8.99,25495,0.0,1.0
2021-04-07,9.13,9.47,8.8,8.8,22300,9.13,9.47,8.8,8.8,22300,0.0,1.0
2021-04-08,8.72,9.25,8.64,9.25,19584,8.72,9.25,8.64,9.25,19584,0.0,1.0
2021-04-09,8.71,8.81,8.62,8.65,17047,8.71,8.81,8.62,8.65,17047,0.0,1.0
2021-04-12,8.4,8.78,8.32,8.76,18977,8.4,8.78,8.32,8.76,18977,0.0,1.0
2021-04-13,8.22,8.55,8.13,8.27,51398,8.22,8.55,8.13,8.27,51398,0.0,1.0
2021-04-14,8.35,8.51,8.2,8.23,36789,8.35,8.51,8.2,8.23,36789,0.0,1.0
2021-04-15,8.5,8.54,8.3391,8.48,31720,8.5,8.54,8.3391,8.48,31720,0.0,1.0
2021-04-16,8.26,8.5,8.26,8.49,112426,8.26,8.5,8.26,8.49,112426,0.0,1.0
2021-04-19,8.23,8.49,8.23,8.2908,20493,8.23,8.49,8.23,8.2908,20493,0.0,1.0
2021-04-20,7.75,8.3,7.75,8.11,104948,7.75,8.3,7.75,8.11,104948,0.0,1.0
2021-04-21,7.82,8.04,7.601,7.78,18654,7.82,8.04,7.601,7.78,18654,0.0,1.0
2021-04-22,7.95,8.23,7.86,7.93,14725,7.95,8.23,7.86,7.93,14725,0.0,1.0
2021-04-23,8.19,8.19,7.82,7.92,18815,8.19,8.19,7.82,7.92,18815,0.0,1.0
2021-04-26,7.97,8.2863,7.95,8.16,16350,7.97,8.2863,7.95,8.16,16350,0.0,1.0
2021-04-27,7.9,8.1,7.79,8.06,11500,7.9,8.1,7.79,8.06,11500,0.0,1.0
2021-04-28,7.81,8.2397,7.78,7.95,14961,7.81,8.2397,7.78,7.95,14961,0.0,1.0
2021-04-29,7.84,8.19,7.78,7.9,12301,7.84,8.19,7.78,7.9,12301,0.0,1.0
2021-04-30,7.52,7.81,7.52,7.76,23240,7.52,7.81,7.52,7.76,23240,0.0,1.0
2021-05-03,7.65,7.85,7.6,7.64,15469,7.65,7.85,7.6,7.64,15469,0.0,1.0
2021-05-04,7.4,7.66,7.39,7.66,14774,7.4,7.66,7.39,7.66,14774,0.0,1.0
2021-05-05,7.7,7.98,7.4,7.4,16647,7.7,7.98,7.4,7.4,16647,0.0,1.0
2021-05-06,7.8,8.0923,7.6833,7.9574,11926,7.8,8.0923,7.6833,7.9574,11926,0.0,1.0
2021-05-07,7.77,8.59,7.36,7.7,79812,7.77,8.59,7.36,7.7,79812,0.0,1.0
2021-05-10,7.68,8.11,7.68,7.77,29187,7.68,8.11,7.68,7.77,29187,0.0,1.0
2021-05-11,7.885,8.23,7.3001,7.56,15200,7.885,8.23,7.3001,7.56,15200,0.0,1.0
2021-05-12,8.05,8.41,7.81,7.81,53187,8.05,8.41,7.81,7.81,53187,0.0,1.0
2021-05-13,7.82,8.0072,7.7283,8.0,14807,7.82,8.0072,7.7283,8.0,14807,0.0,1.0
2021-05-14,8.0,8.08,7.75,7.81,26277,8.0,8.08,7.75,7.81,26277,0.0,1.0
2021-05-17,8.03,8.33,8.0,8.33,12995,8.03,8.33,8.0,8.33,12995,0.0,1.0
2021-05-18,8.25,8.43,8.07,8.07,30070,8.25,8.43,8.07,8.07,30070,0.0,1.0
2021-05-19,8.02,8.3985,7.96,8.16,40885,8.02,8.3985,7.96,8.16,40885,0.0,1.0
2021-05-20,8.28,8.3899,8.13,8.13,9960,8.28,8.3899,8.13,8.13,9960,0.0,1.0
2021-05-21,8.09,8.28,8.0,8.28,17663,8.09,8.28,8.0,8.28,17663,0.0,1.0
2021-05-24,8.25,8.34,8.025,8.16,26096,8.25,8.34,8.025,8.16,26096,0.0,1.0
2021-05-25,8.12,8.305,7.99,8.25,85452,8.12,8.305,7.99,8.25,85452,0.0,1.0
2021-05-26,8.17,8.38,8.01,8.2,14318,8.17,8.38,8.01,8.2,14318,0.0,1.0
2021-05-27,8.24,8.28,8.12,8.12,7524,8.24,8.28,8.12,8.12,7524,0.0,1.0
2021-05-28,8.16,8.34,8.04,8.3,7364,8.16,8.34,8.04,8.3,7364,0.0,1.0
2021-06-01,8.41,8.88,8.2,8.27,23685,8.41,8.88,8.2,8.27,23685,0.0,1.0
2021-06-02,8.455,8.84,8.312,8.41,35022,8.455,8.84,8.312,8.41,35022,0.0,1.0
2021-06-03,8.8,9.01,8.5,8.5,24411,8.8,9.01,8.5,8.5,24411,0.0,1.0
2021-06-04,9.08,9.1899,8.765,8.88,45678,9.08,9.1899,8.765,8.88,45678,0.0,1.0
2021-06-07,8.77,9.1476,8.7,8.99,26480,8.77,9.1476,8.7,8.99,26480,0.0,1.0
2021-06-08,8.68,8.85,8.64,8.82,8972,8.68,8.85,8.64,8.82,8972,0.0,1.0
2021-06-09,8.58,8.82,8.48,8.76,23699,8.58,8.82,8.48,8.76,23699,0.0,1.0
2021-06-10,8.59,8.92,8.51,8.71,19901,8.59,8.92,8.51,8.71,19901,0.0,1.0
2021-06-11,8.84,8.9,8.56,8.56,22435,8.84,8.9,8.56,8.56,22435,0.0,1.0
2021-06-14,8.77,8.9,8.52,8.89,23288,8.77,8.9,8.52,8.89,23288,0.0,1.0
2021-06-15,8.78,8.9,8.53,8.81,13020,8.78,8.9,8.53,8.81,13020,0.0,1.0
2021-06-16,8.53,8.95,8.52,8.72,37728,8.53,8.95,8.52,8.72,37728,0.0,1.0
2021-06-17,8.03,8.93,8.02,8.57,47071,8.03,8.93,8.02,8.57,47071,0.0,1.0
2021-06-18,8.08,8.29,8.0,8.06,34137,8.08,8.29,8.0,8.06,34137,0.0,1.0
2021-06-21,8.05,8.25,8.01,8.07,21005,8.05,8.25,8.01,8.07,21005,0.0,1.0
2021-06-22,8.0,8.1799,7.99,8.09,49149,8.0,8.1799,7.99,8.09,49149,0.0,1.0
2021-06-23,8.2,8.4,7.98,8.13,18881,8.2,8.4,7.98,8.13,18881,0.0,1.0
2021-06-24,8.24,8.25,8.07,8.19,22223,8.24,8.25,8.07,8.19,22223,0.0,1.0
2021-06-25,8.05,8.28,8.05,8.19,19254,8.05,8.28,8.05,8.19,19254,0.0,1.0
2021-06-28,8.03,8.075,7.7421,8.05,23080,8.03,8.075,7.7421,8.05,23080,0.0,1.0
2021-06-29,8.02,8.2,7.89,8.01,28505,8.02,8.2,7.89,8.01,28505,0.0,1.0
2021-06-30,8.09,8.26,7.93,8.0,32985,8.09,8.26,7.93,8.0,32985,0.0,1.0
2021-07-01,8.41,8.74,8.15,8.15,34423,8.41,8.74,8.15,8.15,34423,0.0,1.0
2021-07-02,8.61,8.74,8.35,8.37,18800,8.61,8.74,8.35,8.37,18800,0.0,1.0
2021-07-06,8.5,8.79,8.41,8.58,11141,8.5,8.79,8.41,8.58,11141,0.0,1.0
2021-07-07,8.44,8.52,8.44,8.45,109021,8.44,8.52,8.44,8.45,109021,0.0,1.0
2021-07-08,8.0,8.3,7.78,8.3,65358,8.0,8.3,7.78,8.3,65358,0.0,1.0
2021-07-09,8.0,8.35,7.97,7.9958,40911,8.0,8.35,7.97,7.9958,40911,0.0,1.0
2021-07-12,8.34,8.34,7.81,7.95,16103,8.34,8.34,7.81,7.95,16103,0.0,1.0
2021-07-13,8.21,8.34,8.08,8.3,19157,8.21,8.34,8.08,8.3,19157,0.0,1.0
2021-07-14,8.06,8.46,8.03,8.46,18809,8.06,8.46,8.03,8.46,18809,0.0,1.0
2021-07-15,8.03,8.2374,7.98,8.0,20044,8.03,8.2374,7.98,8.0,20044,0.0,1.0
2021-07-16,8.0,8.06,7.97,8.0,26346,8.0,8.06,7.97,8.0,26346,0.0,1.0
2021-07-19,8.0,8.07,7.7907,7.83,28162,8.0,8.07,7.7907,7.83,28162,0.0,1.0
2021-07-20,8.04,8.36,8.0,8.0,32481,8.04,8.36,8.0,8.0,32481,0.0,1.0
2021-07-21,8.43,8.63,8.16,8.16,17061,8.43,8.63,8.16,8.16,17061,0.0,1.0
2021-07-22,8.55,8.55,8.15,8.39,14815,8.55,8.55,8.15,8.39,14815,0.0,1.0
2021-07-23,8.46,8.5724,8.33,8.55,16388,8.46,8.5724,8.33,8.55,16388,0.0,1.0
2021-07-26,8.6,8.95,8.42,8.44,33326,8.6,8.95,8.42,8.44,33326,0.0,1.0
2021-07-27,8.55,8.59,8.27,8.59,33373,8.55,8.59,8.27,8.59,33373,0.0,1.0
2021-07-28,8.81,8.88,8.56,8.69,22009,8.81,8.88,8.56,8.69,22009,0.0,1.0
2021-07-29,9.49,9.59,8.87,8.87,62950,9.49,9.59,8.87,8.87,62950,0.0,1.0
2021-07-30,8.73,9.41,8.73,9.41,29364,8.73,9.41,8.73,9.41,29364,0.0,1.0
2021-08-02,8.8,9.06,8.5501,8.88,27487,8.8,9.06,8.5501,8.88,27487,0.0,1.0
2021-08-03,8.66,8.78,8.405,8.78,33002,8.66,8.78,8.405,8.78,33002,0.0,1.0
2021-08-04,8.52,8.665,8.31,8.6,81151,8.52,8.665,8.31,8.6,81151,0.0,1.0
2021-08-05,8.615,8.7433,8.49,8.49,6337,8.615,8.7433,8.49,8.49,6337,0.0,1.0
2021-08-06,9.52,9.59,8.4,8.4,30570,9.52,9.59,8.4,8.4,30570,0.0,1.0
2021-08-09,10.18,10.4,9.16,9.56,100921,10.18,10.4,9.16,9.56,100921,0.0,1.0
2021-08-10,10.49,10.9269,10.14,10.15,37733,10.49,10.9269,10.14,10.15,37733,0.0,1.0
2021-08-11,10.72,10.94,10.52,10.62,30675,10.72,10.94,10.52,10.62,30675,0.0,1.0
2021-08-12,10.56,10.71,10.285,10.71,23850,10.56,10.71,10.285,10.71,23850,0.0,1.0
2021-08-13,9.98,10.64,9.98,10.64,13657,9.98,10.64,9.98,10.64,13657,0.0,1.0
2021-08-16,10.03,10.34,9.72,10.0,24025,10.03,10.34,9.72,10.0,24025,0.0,1.0
2021-08-17,9.87,10.24,9.7601,10.04,39413,9.87,10.24,9.7601,10.04,39413,0.0,1.0
2021-08-18,9.84,10.32,9.0101,9.81,17567,9.84,10.32,9.0101,9.81,17567,0.0,1.0
2021-08-19,9.74,9.94,9.63,9.66,30014,9.74,9.94,9.63,9.66,30014,0.0,1.0
2021-08-20,9.82,10.34,9.7,9.7,28536,9.82,10.34,9.7,9.7,28536,0.0,1.0
2021-08-23,9.85,10.1843,9.2699,9.86,43670,9.85,10.1843,9.2699,9.86,43670,0.0,1.0
2021-08-24,9.62,10.04,9.3701,9.81,34986,9.62,10.04,9.3701,9.81,34986,0.0,1.0
2021-08-25,9.64,9.98,9.505,9.7,28991,9.64,9.98,9.505,9.7,28991,0.0,1.0
2021-08-26,9.68,9.94,9.56,9.75,19254,9.68,9.94,9.56,9.75,19254,0.0,1.0
2021-08-27,9.74,9.98,9.64,9.96,21866,9.74,9.98,9.64,9.96,21866,0.0,1.0
2021-08-30,10.07,10.35,9.74,9.88,35741,10.07,10.35,9.74,9.88,35741,0.0,1.0
2021-08-31,9.75,10.24,9.62,10.0,49907,9.75,10.24,9.62,10.0,49907,0.0,1.0
2021-09-01,9.8,9.98,9.69,9.78,18777,9.8,9.98,9.69,9.78,18777,0.0,1.0
2021-09-02,9.89,10.29,9.78,10.13,24845,9.89,10.29,9.78,10.13,24845,0.0,1.0
2021-09-03,9.75,9.92,9.61,9.87,27420,9.75,9.92,9.61,9.87,27420,0.0,1.0
2021-09-07,9.68,9.84,9.535,9.6054,23784,9.68,9.84,9.535,9.6054,23784,0.0,1.0
2021-09-08,9.42,9.77,9.4011,9.77,32037,9.42,9.77,9.4011,9.77,32037,0.0,1.0
2021-09-09,10.0,10.3,9.35,9.54,30388,10.0,10.3,9.35,9.54,30388,0.0,1.0
2021-09-10,9.42,10.03,9.36,10.03,26244,9.42,10.03,9.36,10.03,26244,0.0,1.0
2021-09-13,9.52,9.91,9.26,9.57,27710,9.52,9.91,9.26,9.57,27710,0.0,1.0
2021-09-14,9.48,9.585,9.3,9.33,21037,9.48,9.585,9.3,9.33,21037,0.0,1.0
2021-09-15,9.41,9.578,9.11,9.35,29908,9.41,9.578,9.11,9.35,29908,0.0,1.0
2021-09-16,9.54,9.58,9.36,9.36,9909,9.54,9.58,9.36,9.36,9909,0.0,1.0
2021-09-17,9.53,9.82,9.35,9.45,61931,9.53,9.82,9.35,9.45,61931,0.0,1.0
2021-09-20,9.01,9.2,8.91,9.2,18426,9.01,9.2,8.91,9.2,18426,0.0,1.0
2021-09-21,9.18,9.31,9.02,9.2665,10888,9.18,9.31,9.02,9.2665,10888,0.0,1.0
2021-09-22,9.36,9.55,9.2358,9.2358,16404,9.36,9.55,9.2358,9.2358,16404,0.0,1.0
2021-09-23,9.69,9.8,9.4,9.4,23709,9.69,9.8,9.4,9.4,23709,0.0,1.0
2021-09-24,9.51,9.88,9.47,9.55,30776,9.51,9.88,9.47,9.55,30776,0.0,1.0
2021-09-27,9.81,10.15,9.37,9.48,114346,9.81,10.15,9.37,9.48,114346,0.0,1.0
2021-09-28,9.48,10.35,9.43,9.74,27543,9.48,10.35,9.43,9.74,27543,0.0,1.0
2021-09-29,9.41,9.8599,9.4,9.53,16682,9.41,9.8599,9.4,9.53,16682,0.0,1.0
2021-09-30,9.55,9.67,9.33,9.48,12822,9.55,9.67,9.33,9.48,12822,0.0,1.0
2021-10-01,9.39,9.88,9.39,9.875,20943,9.39,9.88,9.39,9.875,20943,0.0,1.0
2021-10-04,9.33,9.64,9.19,9.23,35786,9.33,9.64,9.19,9.23,35786,0.0,1.0
2021-10-05,9.6,9.89,9.42,9.42,23224,9.6,9.89,9.42,9.42,23224,0.0,1.0
2021-10-06,9.3,9.44,9.3,9.38,22402,9.3,9.44,9.3,9.38,22402,0.0,1.0
2021-10-07,9.3,9.37,9.3,9.35,4009,9.3,9.37,9.3,9.35,4009,0.0,1.0
2021-10-08,9.34,9.5299,9.22,9.5299,2469,9.34,9.5299,9.22,9.5299,2469,0.0,1.0
2021-10-11,9.18,9.33,9.06,9.29,10040,9.18,9.33,9.06,9.29,10040,0.0,1.0
2021-10-12,9.28,9.33,9.085,9.085,9034,9.28,9.33,9.085,9.085,9034,0.0,1.0
2021-10-13,9.07,9.32,9.0,9.02,15467,9.07,9.32,9.0,9.02,15467,0.0,1.0
2021-10-14,8.94,9.2823,8.92,9.1988,5632,8.94,9.2823,8.92,9.1988,5632,0.0,1.0
2021-10-15,9.06,9.1729,8.92,9.05,16229,9.06,9.1729,8.92,9.05,16229,0.0,1.0
2021-10-18,9.72,9.72,9.0,9.0,15642,9.72,9.72,9.0,9.0,15642,0.0,1.0
2021-10-19,9.54,9.9399,9.54,9.645,11333,9.54,9.9399,9.54,9.645,11333,0.0,1.0
2021-10-20,9.95,10.0,9.53,9.66,9952,9.95,10.0,9.53,9.66,9952,0.0,1.0
2021-10-21,10.05,10.05,9.8,9.8,13549,10.05,10.05,9.8,9.8,13549,0.0,1.0
2021-10-22,9.95,10.0908,9.92,9.95,8370,9.95,10.0908,9.92,9.95,8370,0.0,1.0
2021-10-25,10.12,10.2713,10.0,10.2713,7179,10.12,10.2713,10.0,10.2713,7179,0.0,1.0
2021-10-26,9.83,10.07,9.68,9.92,27598,9.83,10.07,9.68,9.92,27598,0.0,1.0
2021-10-27,9.58,10.02,9.3056,9.35,20703,9.58,10.02,9.3056,9.35,20703,0.0,1.0
2021-10-28,9.61,9.73,9.31,9.73,73140,9.61,9.73,9.31,9.73,73140,0.0,1.0
2021-10-29,9.51,9.9899,9.5046,9.9899,8769,9.51,9.9899,9.5046,9.9899,8769,0.0,1.0
2021-11-01,9.03,9.3,9.0,9.3,24029,9.03,9.3,9.0,9.3,24029,0.0,1.0
2021-11-02,9.33,9.33,9.0492,9.0492,5604,9.33,9.33,9.0492,9.0492,5604,0.0,1.0
2021-11-03,9.3,9.59,9.23,9.59,5711,9.3,9.59,9.23,9.59,5711,0.0,1.0
2021-11-04,9.23,9.43,9.23,9.43,3643,9.23,9.43,9.23,9.43,3643,0.0,1.0
2021-11-05,9.41,9.5765,9.28,9.29,9690,9.41,9.5765,9.28,9.29,9690,0.0,1.0
2021-11-08,9.71,9.85,9.2332,9.405,3478,9.71,9.85,9.2332,9.405,3478,0.0,1.0
2021-11-09,9.62,9.67,9.31,9.525,5680,9.62,9.67,9.31,9.525,5680,0.0,1.0
2021-11-10,9.39,9.57,9.3036,9.5,5404,9.39,9.57,9.3036,9.5,5404,0.0,1.0
2021-11-11,9.3,9.59,9.25,9.41,13370,9.3,9.59,9.25,9.41,13370,0.0,1.0
2021-11-12,9.35,9.38,9.26,9.35,6994,9.35,9.38,9.26,9.35,6994,0.0,1.0
2021-11-15,9.52,9.5399,9.3178,9.5399,3235,9.52,9.5399,9.3178,9.5399,3235,0.0,1.0
2021-11-16,9.25,9.3925,9.1,9.12,17851,9.25,9.3925,9.1,9.12,17851,0.0,1.0
2021-11-17,9.02,9.22,8.9936,9.19,16266,9.02,9.22,8.9936,9.19,16266,0.0,1.0
2021-11-18,9.0,9.11,8.86,9.02,28482,9.0,9.11,8.86,9.02,28482,0.0,1.0
2021-11-19,8.85,9.15,8.315,8.9,38784,8.85,9.15,8.315,8.9,38784,0.0,1.0
2021-11-22,8.89,9.11,8.73,8.81,9522,8.89,9.11,8.73,8.81,9522,0.0,1.0
2021-11-23,8.85,9.1,8.73,8.9,38019,8.85,9.1,8.73,8.9,38019,0.0,1.0
2021-11-24,8.9,9.1,8.7302,8.75,21682,8.9,9.1,8.7302,8.75,21682,0.0,1.0
2021-11-26,8.89,9.0,8.8,8.8,17514,8.89,9.0,8.8,8.8,17514,0.0,1.0
2021-11-29,8.74,9.09,8.44,8.44,13767,8.74,9.09,8.44,8.44,13767,0.0,1.0
2021-11-30,8.6328,9.08,8.5,8.71,14257,8.6328,9.08,8.5,8.71,14257,0.0,1.0
2021-12-01,8.2,8.87,8.2,8.87,8370,8.2,8.87,8.2,8.87,8370,0.0,1.0
2021-12-02,7.78,8.3,7.67,8.17,21212,7.78,8.3,7.67,8.17,21212,0.0,1.0
2021-12-03,8.04,8.35,7.8,8.35,14196,8.04,8.35,7.8,8.35,14196,0.0,1.0
2021-12-06,8.19,8.42,8.02,8.42,7526,8.19,8.42,8.02,8.42,7526,0.0,1.0
2021-12-07,8.21,8.26,8.05,8.19,17756,8.21,8.26,8.05,8.19,17756,0.0,1.0
2021-12-08,8.13,8.7,8.13,8.21,20942,8.13,8.7,8.13,8.21,20942,0.0,1.0
2021-12-09,8.24,8.44,8.11,8.11,17000,8.24,8.44,8.11,8.11,17000,0.0,1.0
2021-12-10,8.25,8.48,8.15,8.19,4261,8.25,8.48,8.15,8.19,4261,0.0,1.0
2021-12-13,8.2,8.395,8.2,8.39,7440,8.2,8.395,8.2,8.39,7440,0.0,1.0
2021-12-14,8.21,8.34,8.12,8.18,4212,8.21,8.34,8.12,8.18,4212,0.0,1.0
2021-12-15,8.05,8.23,8.05,8.11,12516,8.05,8.23,8.05,8.11,12516,0.0,1.0
2021-12-16,7.65,8.06,7.52,8.06,30677,7.65,8.06,7.52,8.06,30677,0.0,1.0
2021-12-17,7.39,7.66,7.35,7.6,35163,7.39,7.66,7.35,7.6,35163,0.0,1.0
2021-12-20,7.4,7.48,7.14,7.48,20868,7.4,7.48,7.14,7.48,20868,0.0,1.0
2021-12-21,7.21,7.31,7.11,7.29,67343,7.21,7.31,7.11,7.29,67343,0.0,1.0
2021-12-22,7.11,7.4612,6.97,7.3,35037,7.11,7.4612,6.97,7.3,35037,0.0,1.0
2021-12-23,7.2,7.32,7.15,7.21,24852,7.2,7.32,7.15,7.21,24852,0.0,1.0
2021-12-27,6.66,7.3,6.41,7.21,67759,6.66,7.3,6.41,7.21,67759,0.0,1.0
2021-12-28,6.92,7.1115,6.7,6.72,25829,6.92,7.1115,6.7,6.72,25829,0.0,1.0
2021-12-29,6.68,6.9099,6.56,6.83,41960,6.68,6.9099,6.56,6.83,41960,0.0,1.0
2021-12-30,6.72,7.1399,6.71,7.1399,70466,6.72,7.1399,6.71,7.1399,70466,0.0,1.0
2021-12-31,6.69,7.008,6.665,6.75,72903,6.69,7.008,6.665,6.75,72903,0.0,1.0
2022-01-03,7.13,7.13,6.86,6.86,9716,7.13,7.13,6.86,6.86,9716,0.0,1.0
2022-01-04,7.43,7.57,6.9616,7.21,15948,7.43,7.57,6.9616,7.21,15948,0.0,1.0
2022-01-05,7.78,7.9,7.0902,7.5,7540,7.78,7.9,7.0902,7.5,7540,0.0,1.0
2022-01-06,7.77,7.94,7.4,7.94,19735,7.77,7.94,7.4,7.94,19735,0.0,1.0
2022-01-07,7.78,7.7803,7.5544,7.5544,9776,7.78,7.7803,7.5544,7.5544,9776,0.0,1.0
2022-01-10,7.35,7.73,7.35,7.73,23702,7.35,7.73,7.35,7.73,23702,0.0,1.0
2022-01-11,7.71,7.92,7.01,7.29,22898,7.71,7.92,7.01,7.29,22898,0.0,1.0
2022-01-12,7.91,7.91,7.67,7.67,2173,7.91,7.91,7.67,7.67,2173,0.0,1.0
2022-01-13,7.83,8.1,7.75,7.75,39016,7.83,8.1,7.75,7.75,39016,0.0,1.0
2022-01-14,8.26,8.34,7.88,8.0,44077,8.26,8.34,7.88,8.0,44077,0.0,1.0
2022-01-18,8.27,8.36,7.7501,8.14,35486,8.27,8.36,7.7501,8.14,35486,0.0,1.0
2022-01-19,8.4,8.43,7.8684,8.18,34817,8.4,8.43,7.8684,8.18,34817,0.0,1.0
2022-01-20,8.17,8.48,8.08,8.3,24140,8.17,8.48,8.08,8.3,24140,0.0,1.0
2022-01-21,7.67,8.21,7.67,8.09,10802,7.67,8.21,7.67,8.09,10802,0.0,1.0
2022-01-24,8.32,8.32,7.4769,7.74,18934,8.32,8.32,7.4769,7.74,18934,0.0,1.0
2022-01-25,8.33,8.5,7.32,8.13,26611,8.33,8.5,7.32,8.13,26611,0.0,1.0
2022-01-26,8.57,8.59,8.2789,8.5,8789,8.57,8.59,8.2789,8.5,8789,0.0,1.0
2022-01-27,8.54,8.68,8.2,8.41,18427,8.54,8.68,8.2,8.41,18427,0.0,1.0
2022-01-28,8.65,8.73,7.75,8.43,20084,8.65,8.73,7.75,8.43,20084,0.0,1.0
2022-01-31,8.75,8.75,8.34,8.75,10570,8.75,8.75,8.34,8.75,10570,0.0,1.0
2022-02-01,8.79,8.88,8.0592,8.84,34845,8.79,8.88,8.0592,8.84,34845,0.0,1.0
2022-02-02,6.36,8.13,6.33,8.01,118928,6.36,8.13,6.33,8.01,118928,0.0,1.0
2022-02-03,5.92,6.5,5.9001,6.45,62661,5.92,6.5,5.9001,6.45,62661,0.0,1.0
2022-02-04,5.91,6.33,5.66,6.02,44284,5.91,6.33,5.66,6.02,44284,0.0,1.0
2022-02-07,5.53,5.795,5.5,5.78,35281,5.53,5.795,5.5,5.78,35281,0.0,1.0
2022-02-08,5.41,5.77,5.36,5.6,51882,5.41,5.77,5.36,5.6,51882,0.0,1.0
2022-02-09,5.35,5.47,5.32,5.39,37790,5.35,5.47,5.32,5.39,37790,0.0,1.0
2022-02-10,5.25,5.41,5.17,5.3,55337,5.25,5.41,5.17,5.3,55337,0.0,1.0
2022-02-11,5.13,5.4,5.1,5.24,64065,5.13,5.4,5.1,5.24,64065,0.0,1.0
2022-02-14,5.02,5.28,4.968,5.07,63911,5.02,5.28,4.968,5.07,63911,0.0,1.0
2022-02-15,5.15,5.285,5.0002,5.08,64780,5.15,5.285,5.0002,5.08,64780,0.0,1.0
2022-02-16,5.3,5.4,5.125,5.24,34607,5.3,5.4,5.125,5.24,34607,0.0,1.0
2022-02-17,5.0,5.3499,4.99,5.34,42258,5.0,5.3499,4.99,5.34,42258,0.0,1.0
2022-02-18,5.25,5.325,4.99,5.04,47272,5.25,5.325,4.99,5.04,47272,0.0,1.0
2022-02-22,5.48,5.5841,5.1411,5.21,35328,5.48,5.5841,5.1411,5.21,35328,0.0,1.0
2022-02-23,5.47,5.68,5.215,5.57,40562,5.47,5.68,5.215,5.57,40562,0.0,1.0
2022-02-24,5.45,5.49,5.2082,5.32,33244,5.45,5.49,5.2082,5.32,33244,0.0,1.0
2022-02-25,5.64,5.74,5.5,5.5,22990,5.64,5.74,5.5,5.5,22990,0.0,1.0
2022-02-28,5.89,5.9703,5.64,5.64,46182,5.89,5.9703,5.64,5.64,46182,0.0,1.0
2022-03-01,6.12,6.17,5.85,5.97,75744,6.12,6.17,5.85,5.97,75744,0.0,1.0
2022-03-02,6.9,7.23,6.195,6.32,233611,6.9,7.23,6.195,6.32,233611,0.0,1.0
2022-03-03,6.27,7.04,6.15,7.0,67811,6.27,7.04,6.15,7.0,67811,0.0,1.0
2022-03-04,6.21,6.24,6.0546,6.24,30135,6.21,6.24,6.0546,6.24,30135,0.0,1.0
2022-03-07,6.27,6.49,6.14,6.27,35843,6.27,6.49,6.14,6.27,35843,0.0,1.0
2022-03-08,7.21,7.36,6.12,6.43,231697,7.21,7.36,6.12,6.43,231697,0.0,1.0
2022-03-09,6.7,7.2592,6.25,7.24,24785,6.7,7.2592,6.25,7.24,24785,0.0,1.0
2022-03-10,6.68,6.99,6.53,6.72,46131,6.68,6.99,6.53,6.72,46131,0.0,1.0
2022-03-11,6.45,6.8899,6.27,6.67,19144,6.45,6.8899,6.27,6.67,19144,0.0,1.0
2022-03-14,6.02,6.44,6.0,6.44,60281,6.02,6.44,6.0,6.44,60281,0.0,1.0
2022-03-15,5.66,6.0,5.65,5.94,47762,5.66,6.0,5.65,5.94,47762,0.0,1.0
2022-03-16,5.56,5.75,5.5,5.63,58518,5.56,5.75,5.5,5.63,58518,0.0,1.0
2022-03-17,5.63,5.99,5.42,5.75,102620,5.63,5.99,5.42,5.75,102620,0.0,1.0
2022-03-18,5.7,5.834,5.39,5.6,272602,5.7,5.834,5.39,5.6,272602,0.0,1.0
2022-03-21,5.94,6.04,5.52,5.69,256771,5.94,6.04,5.52,5.69,256771,0.0,1.0
2022-03-22,6.04,6.2299,5.78,5.94,62530,6.04,6.2299,5.78,5.94,62530,0.0,1.0
2022-03-23,5.97,6.25,5.7444,6.16,54488,5.97,6.25,5.7444,6.16,54488,0.0,1.0
2022-03-24,5.78,6.2,5.65,6.1,94654,5.78,6.2,5.65,6.1,94654,0.0,1.0
2022-03-25,6.1,6.2859,5.9,5.9,37712,6.1,6.2859,5.9,5.9,37712,0.0,1.0
2022-03-28,5.97,6.2,5.7102,6.18,66079,5.97,6.2,5.7102,6.18,66079,0.0,1.0
2022-03-29,5.99,6.0635,5.64,5.96,37900,5.99,6.0635,5.64,5.96,37900,0.0,1.0
2022-03-30,5.95,6.07,5.82,6.06,63438,5.95,6.07,5.82,6.06,63438,0.0,1.0
2022-03-31,5.75,6.03,5.75,5.95,24397,5.75,6.03,5.75,5.95,24397,0.0,1.0
2022-04-01,5.57,6.05,5.45,5.75,75296,5.57,6.05,5.45,5.75,75296,0.0,1.0
2022-04-04,5.51,5.8,5.47,5.61,48142,5.51,5.8,5.47,5.61,48142,0.0,1.0
2022-04-05,5.59,6.02,5.4701,5.52,70163,5.59,6.02,5.4701,5.52,70163,0.0,1.0
2022-04-06,5.74,5.8899,5.65,5.65,25141,5.74,5.8899,5.65,5.65,25141,0.0,1.0
2022-04-07,5.54,5.73,5.5,5.73,43372,5.54,5.73,5.5,5.73,43372,0.0,1.0
2022-04-08,5.76,5.89,5.6,5.6,22365,5.76,5.89,5.6,5.6,22365,0.0,1.0
2022-04-11,5.62,5.7311,5.5,5.72,36984,5.62,5.7311,5.5,5.72,36984,0.0,1.0
2022-04-12,5.54,5.72,5.5117,5.72,41564,5.54,5.72,5.5117,5.72,41564,0.0,1.0
2022-04-13,5.64,5.76,5.6,5.64,34298,5.64,5.76,5.6,5.64,34298,0.0,1.0
2022-04-14,5.89,5.92,5.52,5.61,44059,5.89,5.92,5.52,5.61,44059,0.0,1.0
2022-04-18,5.67,5.98,5.67,5.92,21379,5.67,5.98,5.67,5.92,21379,0.0,1.0
2022-04-19,5.86,6.1,5.6501,5.75,183808,5.86,6.1,5.6501,5.75,183808,0.0,1.0
2022-04-20,6.0,6.09,5.86,5.95,23908,6.0,6.09,5.86,5.95,23908,0.0,1.0
2022-04-21,6.09,6.16,5.99,5.99,33744,6.09,6.16,5.99,5.99,33744,0.0,1.0
2022-04-22,6.0,6.09,5.9501,6.0,106936,6.0,6.09,5.9501,6.0,106936,0.0,1.0
2022-04-25,6.01,6.1,5.82,5.92,167931,6.01,6.1,5.82,5.92,167931,0.0,1.0
2022-04-26,5.85,6.17,5.81,5.99,113389,5.85,6.17,5.81,5.99,113389,0.0,1.0
2022-04-27,5.76,5.9507,5.54,5.8304,426554,5.76,5.9507,5.54,5.8304,426554,0.0,1.0
2022-04-28,5.78,5.89,5.57,5.73,63227,5.78,5.89,5.57,5.73,63227,0.0,1.0
2022-04-29,5.78,5.81,5.6501,5.81,22664,5.78,5.81,5.6501,5.81,22664,0.0,1.0
2022-05-02,5.7,5.83,5.61,5.69,80486,5.7,5.83,5.61,5.69,80486,0.0,1.0
2022-05-03,5.75,5.9,5.56,5.9,62330,5.75,5.9,5.56,5.9,62330,0.0,1.0
2022-05-04,6.14,6.3169,5.67,5.775,186012,6.14,6.3169,5.67,5.775,186012,0.0,1.0
2022-05-05,6.01,6.1,5.895,6.1,35433,6.01,6.1,5.895,6.1,35433,0.0,1.0
2022-05-06,5.69,6.1,5.5271,6.1,117366,5.69,6.1,5.5271,6.1,117366,0.0,1.0
2022-05-09,5.37,5.9356,5.17,5.9356,105226,5.37,5.9356,5.17,5.9356,105226,0.0,1.0
2022-05-10,5.46,5.74,5.37,5.69,65203,5.46,5.74,5.37,5.69,65203,0.0,1.0
2022-05-11,5.8,5.85,5.08,5.49,187122,5.8,5.85,5.08,5.49,187122,0.0,1.0
2022-05-12,5.34,5.91,5.254,5.86,58987,5.34,5.91,5.254,5.86,58987,0.0,1.0
2022-05-13,5.16,5.59,5.14,5.35,146010,5.16,5.59,5.14,5.35,146010,0.0,1.0
2022-05-16,4.91,5.35,4.9,5.16,152232,4.91,5.35,4.9,5.16,152232,0.0,1.0
2022-05-17,5.57,5.71,4.95,4.95,151392,5.57,5.71,4.95,4.95,151392,0.0,1.0
2022-05-18,5.37,5.55,5.24,5.55,13192,5.37,5.55,5.24,5.55,13192,0.0,1.0
2022-05-19,5.35,5.5,5.15,5.25,26009,5.35,5.5,5.15,5.25,26009,0.0,1.0
2022-05-20,5.51,6.01,5.5,5.53,95376,5.51,6.01,5.5,5.53,95376,0.0,1.0
2022-05-23,5.54,5.9999,5.52,5.62,38770,5.54,5.9999,5.52,5.62,38770,0.0,1.0
2022-05-24,5.66,5.94,5.49,5.54,75023,5.66,5.94,5.49,5.54,75023,0.0,1.0
2022-05-25,5.87,6.0,5.68,5.83,82994,5.87,6.0,5.68,5.83,82994,0.0,1.0
2022-05-26,5.86,6.2,5.8,5.84,107886,5.86,6.2,5.8,5.84,107886,0.0,1.0
2022-05-27,5.95,6.23,5.805,5.83,156151,5.95,6.23,5.805,5.83,156151,0.0,1.0
2022-05-31,6.12,6.22,5.92,5.98,73357,6.12,6.22,5.92,5.98,73357,0.0,1.0
2022-06-01,6.37,6.41,6.12,6.12,73256,6.37,6.41,6.12,6.12,73256,0.0,1.0
2022-06-02,6.75,6.94,6.25,6.36,156336,6.75,6.94,6.25,6.36,156336,0.0,1.0
2022-06-03,6.69,6.81,6.54,6.8,45474,6.69,6.81,6.54,6.8,45474,0.0,1.0
2022-06-06,6.36,6.71,6.26,6.71,62665,6.36,6.71,6.26,6.71,62665,0.0,1.0
2022-06-07,6.49,6.64,6.2814,6.33,61260,6.49,6.64,6.2814,6.33,61260,0.0,1.0
2022-06-08,6.63,6.64,6.505,6.505,34610,6.63,6.64,6.505,6.505,34610,0.0,1.0
2022-06-09,6.53,6.72,6.53,6.66,83048,6.53,6.72,6.53,6.66,83048,0.0,1.0
2022-06-10,6.48,6.49,6.28,6.46,20810,6.48,6.49,6.28,6.46,20810,0.0,1.0
2022-06-13,6.02,6.21,5.8301,6.21,19778,6.02,6.21,5.8301,6.21,19778,0.0,1.0
2022-06-14,5.9,6.03,5.85,6.03,21236,5.9,6.03,5.85,6.03,21236,0.0,1.0
2022-06-15,5.72,5.9091,5.52,5.9091,41917,5.72,5.9091,5.52,5.9091,41917,0.0,1.0
2022-06-16,5.44,5.81,5.29,5.62,43594,5.44,5.81,5.29,5.62,43594,0.0,1.0
2022-06-17,5.37,5.92,5.32,5.92,24695,5.37,5.92,5.32,5.92,24695,0.0,1.0
2022-06-21,5.4,5.65,5.23,5.65,72388,5.4,5.65,5.23,5.65,72388,0.0,1.0
2022-06-22,5.23,5.36,5.2,5.28,18176,5.23,5.36,5.2,5.28,18176,0.0,1.0
2022-06-23,5.03,5.24,4.8,5.1513,67287,5.03,5.24,4.8,5.1513,67287,0.0,1.0
2022-06-24,5.1,5.25,5.01,5.17,49657,5.1,5.25,5.01,5.17,49657,0.0,1.0
2022-06-27,5.0,5.2542,4.99,5.195,36764,5.0,5.2542,4.99,5.195,36764,0.0,1.0
2022-06-28,4.87,5.12,4.86,5.12,17491,4.87,5.12,4.86,5.12,17491,0.0,1.0
2022-06-29,4.73,5.08,4.68,5.08,38870,4.73,5.08,4.68,5.08,38870,0.0,1.0
2022-06-30,4.74,4.78,4.64,4.7068,60614,4.74,4.78,4.64,4.7068,60614,0.0,1.0
2022-07-01,4.54,4.76,4.45,4.76,50327,4.54,4.76,4.45,4.76,50327,0.0,1.0
2022-07-05,4.36,4.6368,4.25,4.54,47672,4.36,4.6368,4.25,4.54,47672,0.0,1.0
2022-07-06,4.3,4.69,4.28,4.52,38854,4.3,4.69,4.28,4.52,38854,0.0,1.0
2022-07-07,4.205,4.4219,4.16,4.27,152832,4.205,4.4219,4.16,4.27,152832,0.0,1.0
2022-07-08,4.22,4.25,4.15,4.19,16444,4.22,4.25,4.15,4.19,16444,0.0,1.0
2022-07-11,4.33,4.41,4.1,4.17,77493,4.33,4.41,4.1,4.17,77493,0.0,1.0
2022-07-12,4.12,4.33,4.1,4.32,58489,4.12,4.33,4.1,4.32,58489,0.0,1.0
2022-07-13,4.25,4.53,4.14,4.53,25037,4.25,4.53,4.14,4.53,25037,0.0,1.0
2022-07-14,4.22,4.22,4.12,4.2,14288,4.22,4.22,4.12,4.2,14288,0.0,1.0
2022-07-15,4.26,4.34,4.2,4.3,28189,4.26,4.34,4.2,4.3,28189,0.0,1.0
2022-07-18,4.5,4.5,4.3701,4.415,14671,4.5,4.5,4.3701,4.415,14671,0.0,1.0
2022-07-19,4.45,4.6027,4.37,4.5,42537,4.45,4.6027,4.37,4.5,42537,0.0,1.0
2022-07-20,4.37,4.56,4.3,4.3,24934,4.37,4.56,4.3,4.3,24934,0.0,1.0
2022-07-21,4.66,4.7799,4.36,4.36,107530,4.66,4.7799,4.36,4.36,107530,0.0,1.0
2022-07-22,4.59,4.7399,4.49,4.58,42192,4.59,4.7399,4.49,4.58,42192,0.0,1.0
2022-07-25,4.6,4.8,4.51,4.51,24667,4.6,4.8,4.51,4.51,24667,0.0,1.0
2022-07-26,4.62,4.69,4.55,4.55,78923,4.62,4.69,4.55,4.55,78923,0.0,1.0
2022-07-27,4.66,4.71,4.42,4.42,54268,4.66,4.71,4.42,4.42,54268,0.0,1.0
2022-07-28,4.55,4.71,4.49,4.58,65156,4.55,4.71,4.49,4.58,65156,0.0,1.0
2022-07-29,4.73,4.7599,4.61,4.65,64507,4.73,4.7599,4.61,4.65,64507,0.0,1.0
2022-08-01,4.64,4.8,4.6,4.8,43331,4.64,4.8,4.6,4.8,43331,0.0,1.0
2022-08-02,4.78,4.805,4.65,4.65,185119,4.78,4.805,4.65,4.65,185119,0.0,1.0
2022-08-03,4.8,4.96,4.764,4.8,27632,4.8,4.96,4.764,4.8,27632,0.0,1.0
2022-08-04,4.73,4.89,4.72,4.74,113525,4.73,4.89,4.72,4.74,113525,0.0,1.0
2022-08-05,4.84,4.84,4.6436,4.65,258599,4.84,4.84,4.6436,4.65,258599,0.0,1.0
2022-08-08,4.96,5.0,4.8052,4.87,11343,4.96,5.0,4.8052,4.87,11343,0.0,1.0
2022-08-09,5.13,5.22,4.9866,4.99,28064,5.13,5.22,4.9866,4.99,28064,0.0,1.0
2022-08-10,4.7,5.05,4.675,5.05,208363,4.7,5.05,4.675,5.05,208363,0.0,1.0
2022-08-11,4.76,4.8074,4.62,4.68,48507,4.76,4.8074,4.62,4.68,48507,0.0,1.0
2022-08-12,4.81,4.82,4.76,4.7635,42917,4.81,4.82,4.76,4.7635,42917,0.0,1.0
2022-08-15,4.84,4.85,4.6301,4.76,55593,4.84,4.85,4.6301,4.76,55593,0.0,1.0
2022-08-16,4.73,4.8299,4.73,4.8299,45849,4.73,4.8299,4.73,4.8299,45849,0.0,1.0
2022-08-17,5.01,5.04,4.76,4.76,60655,5.01,5.04,4.76,4.76,60655,0.0,1.0
2022-08-18,5.11,5.1999,5.01,5.05,29810,5.11,5.1999,5.01,5.05,29810,0.0,1.0
2022-08-19,5.06,5.1554,4.96,5.01,18963,5.06,5.1554,4.96,5.01,18963,0.0,1.0
2022-08-22,5.0,5.14,4.75,4.97,12372,5.0,5.14,4.75,4.97,12372,0.0,1.0
2022-08-23,5.09,5.2,4.98,4.98,15335,5.09,5.2,4.98,4.98,15335,0.0,1.0
2022-08-24,5.19,5.19,5.02,5.121,22647,5.19,5.19,5.02,5.121,22647,0.0,1.0
2022-08-25,5.27,5.38,5.15,5.15,12394,5.27,5.38,5.15,5.15,12394,0.0,1.0
2022-08-26,5.19,5.45,5.19,5.375,5934,5.19,5.45,5.19,5.375,5934,0.0,1.0
2022-08-29,5.14,5.24,5.125,5.18,6942,5.14,5.24,5.125,5.18,6942,0.0,1.0
2022-08-30,4.84,5.11,4.84,5.08,25026,4.84,5.11,4.84,5.08,25026,0.0,1.0
2022-08-31,4.97,5.24,4.7,4.7,54349,4.97,5.24,4.7,4.7,54349,0.0,1.0
2022-09-01,4.8,4.99,4.78,4.82,28580,4.8,4.99,4.78,4.82,28580,0.0,1.0
2022-09-02,4.85,5.4153,4.85,5.14,23957,4.85,5.4153,4.85,5.14,23957,0.0,1.0
2022-09-06,4.85,5.23,4.85,4.97,11076,4.85,5.23,4.85,4.97,11076,0.0,1.0
2022-09-07,4.9,5.04,4.83,4.83,28267,4.9,5.04,4.83,4.83,28267,0.0,1.0
2022-09-08,5.08,5.14,4.83,4.95,99711,5.08,5.14,4.83,4.95,99711,0.0,1.0
2022-09-09,4.97,5.18,4.96,5.1,22519,4.97,5.18,4.96,5.1,22519,0.0,1.0
2022-09-12,5.15,5.155,5.01,5.11,14593,5.15,5.155,5.01,5.11,14593,0.0,1.0
2022-09-13,5.07,5.16,4.91,5.15,13967,5.07,5.16,4.91,5.15,13967,0.0,1.0
2022-09-14,4.9,5.09,4.83,5.0,18535,4.9,5.09,4.83,5.0,18535,0.0,1.0
2022-09-15,4.72,5.0501,4.7,4.86,18151,4.72,5.0501,4.7,4.86,18151,0.0,1.0
2022-09-16,4.69,4.79,4.63,4.6376,20968,4.69,4.79,4.63,4.6376,20968,0.0,1.0
2022-09-19,4.55,4.655,4.54,4.54,15577,4.55,4.655,4.54,4.54,15577,0.0,1.0
2022-09-20,4.52,4.6,4.36,4.58,28270,4.52,4.6,4.36,4.58,28270,0.0,1.0
2022-09-21,4.51,4.5899,4.37,4.5899,11937,4.51,4.5899,4.37,4.5899,11937,0.0,1.0
2022-09-22,4.4,4.48,4.36,4.479,2148,4.4,4.48,4.36,4.479,2148,0.0,1.0
2022-09-23,4.45,4.5,4.36,4.36,4365,4.45,4.5,4.36,4.36,4365,0.0,1.0
2022-09-26,4.31,4.56,4.27,4.56,13178,4.31,4.56,4.27,4.56,13178,0.0,1.0
2022-09-27,4.25,4.3427,4.21,4.29,56535,4.25,4.3427,4.21,4.29,56535,0.0,1.0
2022-09-28,4.36,4.5628,4.2356,4.26,12590,4.36,4.5628,4.2356,4.26,12590,0.0,1.0
2022-09-29,4.4,4.4,4.29,4.29,8113,4.4,4.4,4.29,4.29,8113,0.0,1.0
2022-09-30,4.41,4.485,4.345,4.4,20574,4.41,4.485,4.345,4.4,20574,0.0,1.0
2022-10-03,4.45,4.59,4.3876,4.4,15715,4.45,4.59,4.3876,4.4,15715,0.0,1.0
2022-10-04,4.61,4.63,4.44,4.44,18871,4.61,4.63,4.44,4.44,18871,0.0,1.0
2022-10-05,4.56,4.68,4.56,4.68,12270,4.56,4.68,4.56,4.68,12270,0.0,1.0
2022-10-06,4.54,4.68,4.51,4.575,5770,4.54,4.68,4.51,4.575,5770,0.0,1.0
2022-10-07,4.57,4.74,4.5342,4.55,18823,4.57,4.74,4.5342,4.55,18823,0.0,1.0
2022-10-10,4.47,4.685,4.4601,4.685,3114,4.47,4.685,4.4601,4.685,3114,0.0,1.0
2022-10-11,4.49,4.7,4.48,4.64,8307,4.49,4.7,4.48,4.64,8307,0.0,1.0
2022-10-12,4.25,4.52,4.09,4.47,34877,4.25,4.52,4.09,4.47,34877,0.0,1.0
2022-10-13,4.28,4.29,4.09,4.09,27081,4.28,4.29,4.09,4.09,27081,0.0,1.0
2022-10-14,4.15,4.25,4.07,4.25,31573,4.15,4.25,4.07,4.25,31573,0.0,1.0
2022-10-17,4.18,4.45,4.17,4.265,7488,4.18,4.45,4.17,4.265,7488,0.0,1.0
2022-10-18,4.11,4.2054,4.11,4.16,10410,4.11,4.2054,4.11,4.16,10410,0.0,1.0
2022-10-19,4.12,4.16,4.0,4.11,26740,4.12,4.16,4.0,4.11,26740,0.0,1.0
2022-10-20,4.11,4.2368,4.1,4.1,10394,4.11,4.2368,4.1,4.1,10394,0.0,1.0
2022-10-21,4.22,4.34,4.1473,4.19,12259,4.22,4.34,4.1473,4.19,12259,0.0,1.0
2022-10-24,4.25,4.2697,4.12,4.12,14162,4.25,4.2697,4.12,4.12,14162,0.0,1.0
2022-10-25,4.28,4.37,4.22,4.25,20221,4.28,4.37,4.22,4.25,20221,0.0,1.0
2022-10-26,4.33,4.48,4.28,4.345,157984,4.33,4.48,4.28,4.345,157984,0.0,1.0
2022-10-27,4.42,4.46,4.395,4.46,5883,4.42,4.46,4.395,4.46,5883,0.0,1.0
2022-10-28,4.4,4.52,4.4,4.43,11674,4.4,4.52,4.4,4.43,11674,0.0,1.0
2022-10-31,4.04,4.4,3.92,4.4,115833,4.04,4.4,3.92,4.4,115833,0.0,1.0
2022-11-01,4.23,4.24,4.0901,4.1,28194,4.23,4.24,4.0901,4.1,28194,0.0,1.0
2022-11-02,4.34,4.35,4.175,4.2783,20628,4.34,4.35,4.175,4.2783,20628,0.0,1.0
2022-11-03,4.45,4.48,4.3193,4.48,25456,4.45,4.48,4.3193,4.48,25456,0.0,1.0
2022-11-04,4.51,4.5757,4.4,4.4,15033,4.51,4.5757,4.4,4.4,15033,0.0,1.0
2022-11-07,4.51,4.63,4.4,4.44,27457,4.51,4.63,4.4,4.44,27457,0.0,1.0
2022-11-08,4.52,4.59,4.51,4.53,8105,4.52,4.59,4.51,4.53,8105,0.0,1.0
2022-11-09,4.34,4.42,4.27,4.3399,15110,4.34,4.42,4.27,4.3399,15110,0.0,1.0
2022-11-10,4.52,4.55,4.33,4.43,5771,4.52,4.55,4.33,4.43,5771,0.0,1.0
2022-11-11,4.72,4.72,4.53,4.63,7173,4.72,4.72,4.53,4.63,7173,0.0,1.0
2022-11-14,4.75,4.88,4.5301,4.65,14644,4.75,4.88,4.5301,4.65,14644,0.0,1.0
2022-11-15,4.82,4.8512,4.79,4.8001,7134,4.82,4.8512,4.79,4.8001,7134,0.0,1.0
2022-11-16,4.72,4.82,4.72,4.82,2619,4.72,4.82,4.72,4.82,2619,0.0,1.0
2022-11-17,4.59,4.78,4.45,4.745,10198,4.59,4.78,4.45,4.745,10198,0.0,1.0
2022-11-18,4.64,4.68,4.39,4.5,87435,4.64,4.68,4.39,4.5,87435,0.0,1.0
2022-11-21,4.5,4.72,4.4801,4.53,52648,4.5,4.72,4.4801,4.53,52648,0.0,1.0
2022-11-22,4.56,4.63,4.43,4.53,72026,4.56,4.63,4.43,4.53,72026,0.0,1.0
2022-11-23,4.69,4.72,4.4234,4.68,12325,4.69,4.72,4.4234,4.68,12325,0.0,1.0
2022-11-25,4.71,4.73,4.602,4.63,16868,4.71,4.73,4.602,4.63,16868,0.0,1.0
2022-11-28,4.52,4.75,4.41,4.5353,42916,4.52,4.75,4.41,4.5353,42916,0.0,1.0
2022-11-29,4.46,4.6,4.4,4.59,49761,4.46,4.6,4.4,4.59,49761,0.0,1.0
2022-11-30,4.47,4.585,4.44,4.49,27792,4.47,4.585,4.44,4.49,27792,0.0,1.0
2022-12-01,4.52,4.69,4.43,4.43,7844,4.52,4.69,4.43,4.43,7844,0.0,1.0
2022-12-02,4.4,4.61,4.4,4.52,12653,4.4,4.61,4.4,4.52,12653,0.0,1.0
2022-12-05,4.25,4.55,4.24,4.43,44643,4.25,4.55,4.24,4.43,44643,0.0,1.0
2022-12-06,4.3,4.35,4.25,4.26,22596,4.3,4.35,4.25,4.26,22596,0.0,1.0
2022-12-07,4.3,4.4091,4.25,4.25,72817,4.3,4.4091,4.25,4.25,72817,0.0,1.0
2022-12-08,4.3,4.3803,4.23,4.32,44052,4.3,4.3803,4.23,4.32,44052,0.0,1.0
2022-12-09,4.22,4.4,4.2101,4.4,11154,4.22,4.4,4.2101,4.4,11154,0.0,1.0
2022-12-12,4.09,4.27,4.04,4.22,58375,4.09,4.27,4.04,4.22,58375,0.0,1.0
2022-12-13,4.01,4.255,3.96,4.19,51128,4.01,4.255,3.96,4.19,51128,0.0,1.0
2022-12-14,4.0,4.228,3.95,4.04,135649,4.0,4.228,3.95,4.04,135649,0.0,1.0
2022-12-15,3.89,4.0293,3.82,3.96,66055,3.89,4.0293,3.82,3.96,66055,0.0,1.0
2022-12-16,4.07,4.1,3.76,3.76,70339,4.07,4.1,3.76,3.76,70339,0.0,1.0
2022-12-19,3.97,4.15,3.9,4.11,101818,3.97,4.15,3.9,4.11,101818,0.0,1.0
2022-12-20,3.97,4.07,3.86,3.95,133659,3.97,4.07,3.86,3.95,133659,0.0,1.0
2022-12-21,3.96,4.04,3.95,4.0,91945,3.96,4.04,3.95,4.0,91945,0.0,1.0
2022-12-22,4.01,4.03,3.92,4.0,54536,4.01,4.03,3.92,4.0,54536,0.0,1.0
2022-12-23,4.03,4.09,4.005,4.005,22173,4.03,4.09,4.005,4.005,22173,0.0,1.0
2022-12-27,4.0,4.05,3.99,4.01,24010,4.0,4.05,3.99,4.01,24010,0.0,1.0
2022-12-28,4.0,4.018,3.9,4.018,71840,4.0,4.018,3.9,4.018,71840,0.0,1.0
2022-12-29,4.1,4.13,3.96,3.96,41109,4.1,4.13,3.96,3.96,41109,0.0,1.0
2022-12-30,4.22,4.27,4.05,4.05,30800,4.22,4.27,4.05,4.05,30800,0.0,1.0
2023-01-03,4.02,4.3,4.02,4.24,31095,4.02,4.3,4.02,4.24,31095,0.0,1.0
2023-01-04,4.05,4.11,3.96,4.0,26496,4.05,4.11,3.96,4.0,26496,0.0,1.0
2023-01-05,4.09,4.149,4.05,4.05,16610,4.09,4.149,4.05,4.05,16610,0.0,1.0
2023-01-06,4.22,4.25,4.07,4.25,16266,4.22,4.25,4.07,4.25,16266,0.0,1.0
2023-01-09,4.3,4.3399,4.09,4.29,35682,4.3,4.3399,4.09,4.29,35682,0.0,1.0
2023-01-10,4.41,4.5,4.3,4.3,73654,4.41,4.5,4.3,4.3,73654,0.0,1.0
2023-01-11,4.68,4.75,4.49,4.49,32366,4.68,4.75,4.49,4.49,32366,0.0,1.0
2023-01-12,4.74,4.8,4.47,4.75,26706,4.74,4.8,4.47,4.75,26706,0.0,1.0
2023-01-13,4.56,4.65,4.51,4.65,14209,4.56,4.65,4.51,4.65,14209,0.0,1.0
2023-01-17,4.55,4.7,4.4979,4.62,10007,4.55,4.7,4.4979,4.62,10007,0.0,1.0
2023-01-18,4.55,4.72,4.54,4.6,20108,4.55,4.72,4.54,4.6,20108,0.0,1.0
2023-01-19,4.74,4.75,4.57,4.584,9642,4.74,4.75,4.57,4.584,9642,0.0,1.0
2023-01-20,4.74,4.7499,4.6896,4.7499,3788,4.74,4.7499,4.6896,4.7499,3788,0.0,1.0
2023-01-23,4.71,4.8499,4.665,4.72,50495,4.71,4.8499,4.665,4.72,50495,0.0,1.0
2023-01-24,4.76,4.79,4.6713,4.6713,38877,4.76,4.79,4.6713,4.6713,38877,0.0,1.0
2023-01-25,4.74,4.84,4.73,4.74,24612,4.74,4.84,4.73,4.74,24612,0.0,1.0
2023-01-26,4.78,4.82,4.6711,4.77,8624,4.78,4.82,4.6711,4.77,8624,0.0,1.0
2023-01-27,4.755,4.79,4.75,4.79,7524,4.755,4.79,4.75,4.79,7524,0.0,1.0
2023-01-30,4.77,4.92,4.71,4.8,37286,4.77,4.92,4.71,4.8,37286,0.0,1.0
2023-01-31,4.76,4.81,4.75,4.772,21073,4.76,4.81,4.75,4.772,21073,0.0,1.0
2023-02-01,4.81,4.92,4.81,4.92,7695,4.81,4.92,4.81,4.92,7695,0.0,1.0
2023-02-02,4.97,4.9799,4.74,4.75,25968,4.97,4.9799,4.74,4.75,25968,0.0,1.0
2023-02-03,4.87,4.92,4.83,4.9,8481,4.87,4.92,4.83,4.9,8481,0.0,1.0
2023-02-06,4.91,4.98,4.87,4.87,8736,4.91,4.98,4.87,4.87,8736,0.0,1.0
2023-02-07,4.97,4.99,4.87,4.87,14890,4.97,4.99,4.87,4.87,14890,0.0,1.0
2023-02-08,5.04,5.11,4.95,5.0,45230,5.04,5.11,4.95,5.0,45230,0.0,1.0
2023-02-09,5.33,5.48,5.23,5.48,77601,5.33,5.48,5.23,5.48,77601,0.0,1.0
2023-02-10,5.48,5.6,5.35,5.35,34999,5.48,5.6,5.35,5.35,34999,0.0,1.0
2023-02-13,5.61,5.7229,5.52,5.52,13519,5.61,5.7229,5.52,5.52,13519,0.0,1.0
2023-02-14,5.51,5.61,5.51,5.61,18183,5.51,5.61,5.51,5.61,18183,0.0,1.0
2023-02-15,5.6,5.77,5.21,5.21,88055,5.6,5.77,5.21,5.21,88055,0.0,1.0
2023-02-16,5.58,5.7,5.51,5.66,41009,5.58,5.7,5.51,5.66,41009,0.0,1.0
2023-02-17,5.49,5.67,5.4,5.62,37712,5.49,5.67,5.4,5.62,37712,0.0,1.0
2023-02-21,5.48,5.57,5.3335,5.43,31739,5.48,5.57,5.3335,5.43,31739,0.0,1.0
2023-02-22,5.18,5.52,5.18,5.52,65765,5.18,5.52,5.18,5.52,65765,0.0,1.0
2023-02-23,5.78,5.78,5.31,5.31,33070,5.78,5.78,5.31,5.31,33070,0.0,1.0
2023-02-24,5.74,5.8425,5.5005,5.5005,27802,5.74,5.8425,5.5005,5.5005,27802,0.0,1.0
2023-02-27,6.02,6.05,5.8,5.85,42941,6.02,6.05,5.8,5.85,42941,0.0,1.0
2023-02-28,5.96,6.2207,5.96,6.1,26229,5.96,6.2207,5.96,6.1,26229,0.0,1.0
2023-03-01,6.21,6.25,5.9,6.18,54410,6.21,6.25,5.9,6.18,54410,0.0,1.0
2023-03-02,6.51,6.71,6.22,6.26,34077,6.51,6.71,6.22,6.26,34077,0.0,1.0
2023-03-03,6.47,6.55,6.125,6.55,23413,6.47,6.55,6.125,6.55,23413,0.0,1.0
2023-03-06,6.3,6.43,6.15,6.39,14345,6.3,6.43,6.15,6.39,14345,0.0,1.0
2023-03-07,6.47,6.54,6.25,6.25,11328,6.47,6.54,6.25,6.25,11328,0.0,1.0
2023-03-08,6.96,7.17,6.54,6.55,127829,6.96,7.17,6.54,6.55,127829,0.0,1.0
2023-03-09,7.03,7.1717,6.8201,7.07,52749,7.03,7.1717,6.8201,7.07,52749,0.0,1.0
2023-03-10,7.01,7.16,6.8201,7.05,50904,7.01,7.16,6.8201,7.05,50904,0.0,1.0
2023-03-13,6.56,7.0,6.54,6.95,24435,6.56,7.0,6.54,6.95,24435,0.0,1.0
2023-03-14,6.3,6.65,6.3,6.57,34274,6.3,6.65,6.3,6.57,34274,0.0,1.0
2023-03-15,5.96,6.29,5.82,6.29,50513,5.96,6.29,5.82,6.29,50513,0.0,1.0
2023-03-16,5.66,6.07,5.27,5.99,250740,5.66,6.07,5.27,5.99,250740,0.0,1.0
2023-03-17,5.8,6.31,5.75,6.0,266215,5.8,6.31,5.75,6.0,266215,0.0,1.0
2023-03-20,6.07,6.33,5.92,6.33,108642,6.07,6.33,5.92,6.33,108642,0.0,1.0
2023-03-21,6.3,7.08,6.01,6.56,134472,6.3,7.08,6.01,6.56,134472,0.0,1.0
2023-03-22,6.5,7.0,6.4,6.8,223419,6.5,7.0,6.4,6.8,223419,0.0,1.0
2023-03-23,6.52,6.585,6.41,6.58,127687,6.52,6.585,6.41,6.58,127687,0.0,1.0
2023-03-24,6.32,6.61,6.21,6.57,24134,6.32,6.61,6.21,6.57,24134,0.0,1.0
2023-03-27,6.7,6.705,6.33,6.4,34600,6.7,6.705,6.33,6.4,34600,0.0,1.0
2023-03-28,7.17,7.17,6.767,6.9,51077,7.17,7.17,6.767,6.9,51077,0.0,1.0
2023-03-29,7.27,7.547,6.912,7.22,58827,7.27,7.547,6.912,7.22,58827,0.0,1.0
2023-03-30,7.32,7.4,7.16,7.4,34893,7.32,7.4,7.16,7.4,34893,0.0,1.0
2023-03-31,7.05,7.4,6.85,7.4,24969,7.05,7.4,6.85,7.4,24969,0.0,1.0
2023-04-03,7.485,7.49,7.051,7.16,102746,7.485,7.49,7.051,7.16,102746,0.0,1.0
2023-04-04,8.25,8.26,7.509,7.52,133332,8.25,8.26,7.509,7.52,133332,0.0,1.0
2023-04-05,8.17,8.45,7.84,8.1,72626,8.17,8.45,7.84,8.1,72626,0.0,1.0
2023-04-06,8.29,8.29,8.04,8.29,42000,8.29,8.29,8.04,8.29,42000,0.0,1.0
2023-04-10,8.38,8.5899,8.19,8.3,78460,8.38,8.5899,8.19,8.3,78460,0.0,1.0
2023-04-11,8.48,8.6399,8.32,8.49,59948,8.48,8.6399,8.32,8.49,59948,0.0,1.0
2023-04-12,8.69,8.69,8.49,8.61,43656,8.69,8.69,8.49,8.61,43656,0.0,1.0
2023-04-13,8.4,8.8299,8.32,8.7,23473,8.4,8.8299,8.32,8.7,23473,0.0,1.0
2023-04-14,8.41,8.48,8.34,8.48,23106,8.41,8.48,8.34,8.48,23106,0.0,1.0
2023-04-17,8.11,8.438,8.08,8.41,46652,8.11,8.438,8.08,8.41,46652,0.0,1.0
2023-04-18,7.93,8.2,7.8301,8.11,28705,7.93,8.2,7.8301,8.11,28705,0.0,1.0
2023-04-19,8.0,8.11,7.93,7.93,23212,8.0,8.11,7.93,7.93,23212,0.0,1.0
2023-04-20,8.05,8.12,7.87,8.05,25689,8.05,8.12,7.87,8.05,25689,0.0,1.0
2023-04-21,7.62,8.05,7.61,8.05,14776,7.62,8.05,7.61,8.05,14776,0.0,1.0
2023-04-24,7.69,7.8,7.425,7.58,34793,7.69,7.8,7.425,7.58,34793,0.0,1.0
2023-04-25,7.54,7.69,7.46,7.69,16684,7.54,7.69,7.46,7.69,16684,0.0,1.0
2023-04-26,7.43,7.695,7.38,7.59,18638,7.43,7.695,7.38,7.59,18638,0.0,1.0
2023-04-27,7.33,7.51,7.12,7.51,34204,7.33,7.51,7.12,7.51,34204,0.0,1.0
2023-04-28,7.22,7.49,7.17,7.22,28646,7.22,7.49,7.17,7.22,28646,0.0,1.0
2023-05-01,7.24,7.5001,7.18,7.18,30060,7.24,7.5001,7.18,7.18,30060,0.0,1.0
2023-05-02,7.33,7.4299,7.08,7.31,24990,7.33,7.4299,7.08,7.31,24990,0.0,1.0
2023-05-03,7.445,7.73,7.41,7.43,75528,7.445,7.73,7.41,7.43,75528,0.0,1.0
2023-05-04,7.27,7.45,7.25,7.45,16264,7.27,7.45,7.25,7.45,16264,0.0,1.0
2023-05-05,7.49,7.5,7.26,7.3,30257,7.49,7.5,7.26,7.3,30257,0.0,1.0
2023-05-08,7.37,7.53,7.29,7.49,27955,7.37,7.53,7.29,7.49,27955,0.0,1.0
2023-05-09,7.47,7.5191,7.3023,7.37,12857,7.47,7.5191,7.3023,7.37,12857,0.0,1.0
2023-05-10,7.55,7.55,7.35,7.54,25059,7.55,7.55,7.35,7.54,25059,0.0,1.0
2023-05-11,7.42,7.61,7.4,7.55,20130,7.42,7.61,7.4,7.55,20130,0.0,1.0
2023-05-12,7.76,7.98,7.28,7.28,56171,7.76,7.98,7.28,7.28,56171,0.0,1.0
2023-05-15,8.37,8.43,7.775,7.86,67300,8.37,8.43,7.775,7.86,67300,0.0,1.0
2023-05-16,8.8,8.95,8.06,8.42,133236,8.8,8.95,8.06,8.42,133236,0.0,1.0
2023-05-17,8.84,9.16,8.45,8.87,63303,8.84,9.16,8.45,8.87,63303,0.0,1.0
2023-05-18,8.7,8.83,8.16,8.7747,76331,8.7,8.83,8.16,8.7747,76331,0.0,1.0
2023-05-19,8.69,8.83,8.6316,8.83,21606,8.69,8.83,8.6316,8.83,21606,0.0,1.0
2023-05-22,8.37,8.69,8.35,8.69,21248,8.37,8.69,8.35,8.69,21248,0.0,1.0
2023-05-23,8.44,8.6499,8.37,8.37,10543,8.44,8.6499,8.37,8.37,10543,0.0,1.0
2023-05-24,8.5,8.66,8.44,8.55,8793,8.5,8.66,8.44,8.55,8793,0.0,1.0
2023-05-25,8.44,8.55,8.35,8.55,7480,8.44,8.55,8.35,8.55,7480,0.0,1.0
2023-05-26,8.295,8.54,8.19,8.51,11185,8.295,8.54,8.19,8.51,11185,0.0,1.0
2023-05-30,8.36,8.4171,8.21,8.37,11283,8.36,8.4171,8.21,8.37,11283,0.0,1.0
2023-05-31,8.25,8.52,8.25,8.33,11503,8.25,8.52,8.25,8.33,11503,0.0,1.0
2023-06-01,8.095,8.27,7.92,8.27,25050,8.095,8.27,7.92,8.27,25050,0.0,1.0
2023-06-02,8.04,8.24,8.03,8.06,27325,8.04,8.24,8.03,8.06,27325,0.0,1.0
2023-06-05,8.27,8.5099,8.04,8.05,47904,8.27,8.5099,8.04,8.05,47904,0.0,1.0
2023-06-06,8.52,8.5575,8.21,8.21,16142,8.52,8.5575,8.21,8.21,16142,0.0,1.0
2023-06-07,8.33,8.61,8.31,8.61,11485,8.33,8.61,8.31,8.61,11485,0.0,1.0
2023-06-08,8.27,8.55,8.26,8.45,17097,8.27,8.55,8.26,8.45,17097,0.0,1.0
2023-06-09,8.32,8.55,8.3,8.36,8659,8.32,8.55,8.3,8.36,8659,0.0,1.0
2023-06-12,8.16,8.444,8.16,8.28,5525,8.16,8.444,8.16,8.28,5525,0.0,1.0
2023-06-13,8.19,8.52,8.0,8.25,12998,8.19,8.52,8.0,8.25,12998,0.0,1.0
2023-06-14,8.02,8.3,8.02,8.25,13191,8.02,8.3,8.02,8.25,13191,0.0,1.0
2023-06-15,7.89,8.22,7.88,8.1,7835,7.89,8.22,7.88,8.1,7835,0.0,1.0
2023-06-16,7.82,8.03,7.54,7.89,19105,7.82,8.03,7.54,7.89,19105,0.0,1.0
2023-06-20,7.76,8.01,7.64,7.91,9648,7.76,8.01,7.64,7.91,9648,0.0,1.0
2023-06-21,7.76,7.84,7.6133,7.79,2654,7.76,7.84,7.6133,7.79,2654,0.0,1.0
2023-06-22,7.18,7.7956,7.0322,7.775,32923,7.18,7.7956,7.0322,7.775,32923,0.0,1.0
2023-06-23,7.12,7.35,7.0,7.21,11958,7.12,7.35,7.0,7.21,11958,0.0,1.0
2023-06-26,6.8,7.16,6.61,7.07,25357,6.8,7.16,6.61,7.07,25357,0.0,1.0
2023-06-27,6.715,6.8,6.6,6.75,28646,6.715,6.8,6.6,6.75,28646,0.0,1.0
2023-06-28,7.56,7.93,6.71,6.8,56710,7.56,7.93,6.71,6.8,56710,0.0,1.0
2023-06-29,7.71,7.81,7.3,7.75,21559,7.71,7.81,7.3,7.75,21559,0.0,1.0
2023-06-30,7.77,7.9499,7.68,7.71,3115,7.77,7.9499,7.68,7.71,3115,0.0,1.0
2023-07-03,7.58,7.6707,7.49,7.53,16465,7.58,7.6707,7.49,7.53,16465,0.0,1.0
2023-07-05,7.46,7.685,7.31,7.64,17145,7.46,7.685,7.31,7.64,17145,0.0,1.0
2023-07-06,7.67,7.77,7.22,7.38,38059,7.67,7.77,7.22,7.38,38059,0.0,1.0
2023-07-07,7.9,7.9299,7.45,7.69,6462,7.9,7.9299,7.45,7.69,6462,0.0,1.0
2023-07-10,7.66,8.0599,7.66,7.91,21960,7.66,8.0599,7.66,7.91,21960,0.0,1.0
2023-07-11,7.97,8.0217,7.75,7.75,9524,7.97,8.0217,7.75,7.75,9524,0.0,1.0
2023-07-12,8.02,8.04,7.91,7.93,10637,8.02,8.04,7.91,7.93,10637,0.0,1.0
2023-07-13,7.98,8.09,7.87,8.09,10728,7.98,8.09,7.87,8.09,10728,0.0,1.0
2023-07-14,7.705,7.795,7.6012,7.7001,4364,7.705,7.795,7.6012,7.7001,4364,0.0,1.0
2023-07-17,7.65,7.89,7.52,7.79,10432,7.65,7.89,7.52,7.79,10432,0.0,1.0
2023-07-18,7.96,7.96,7.5805,7.62,14518,7.96,7.96,7.5805,7.62,14518,0.0,1.0
2023-07-19,7.625,7.8632,7.53,7.72,16575,7.625,7.8632,7.53,7.72,16575,0.0,1.0
2023-07-20,7.72,7.94,7.3,7.72,45896,7.72,7.94,7.3,7.72,45896,0.0,1.0
2023-07-21,7.57,7.8299,7.53,7.73,9499,7.57,7.8299,7.53,7.73,9499,0.0,1.0
2023-07-24,7.89,7.895,7.6,7.73,9775,7.89,7.895,7.6,7.73,9775,0.0,1.0
2023-07-25,7.94,8.1,7.7612,7.9,5249,7.94,8.1,7.7612,7.9,5249,0.0,1.0
2023-07-26,8.07,8.08,7.84,8.02,9098,8.07,8.08,7.84,8.02,9098,0.0,1.0
2023-07-27,7.97,8.07,7.75,8.07,5300,7.97,8.07,7.75,8.07,5300,0.0,1.0
2023-07-28,8.02,8.1,7.88,8.04,22438,8.02,8.1,7.88,8.04,22438,0.0,1.0
2023-07-31,8.01,8.24,7.9597,8.16,13493,8.01,8.24,7.9597,8.16,13493,0.0,1.0
2023-08-01,8.02,8.23,7.81,8.1,19132,8.02,8.23,7.81,8.1,19132,0.0,1.0
2023-08-02,8.0,8.15,7.72,8.12,27226,8.0,8.15,7.72,8.12,27226,0.0,1.0
2023-08-03,7.55,8.04,7.5,8.04,16934,7.55,8.04,7.5,8.04,16934,0.0,1.0
2023-08-04,7.75,7.84,7.52,7.7,8023,7.75,7.84,7.52,7.7,8023,0.0,1.0
2023-08-07,7.57,7.8919,7.57,7.6,12219,7.57,7.8919,7.57,7.6,12219,0.0,1.0
2023-08-08,7.44,7.65,7.27,7.54,15059,7.44,7.65,7.27,7.54,15059,0.0,1.0
2023-08-09,7.59,7.7599,7.45,7.7,9128,7.59,7.7599,7.45,7.7,9128,0.0,1.0
2023-08-10,7.95,8.005,7.63,7.65,38789,7.95,8.005,7.63,7.65,38789,0.0,1.0
2023-08-11,8.65,8.87,8.2601,8.47,38820,8.65,8.87,8.2601,8.47,38820,0.0,1.0
2023-08-14,9.2,9.3469,8.91,9.1,92603,9.2,9.3469,8.91,9.1,92603,0.0,1.0
2023-08-15,9.18,9.29,8.92,9.29,39300,9.18,9.29,8.92,9.29,39300,0.0,1.0
2023-08-16,8.86,9.2,8.7511,9.18,31761,8.86,9.2,8.7511,9.18,31761,0.0,1.0
2023-08-17,8.76,8.99,8.58,8.8812,21944,8.76,8.99,8.58,8.8812,21944,0.0,1.0
2023-08-18,8.54,8.83,8.48,8.68,22080,8.54,8.83,8.48,8.68,22080,0.0,1.0
2023-08-21,8.47,8.65,8.3742,8.65,22773,8.47,8.65,8.3742,8.65,22773,0.0,1.0
2023-08-22,8.85,9.09,8.33,8.41,40145,8.85,9.09,8.33,8.41,40145,0.0,1.0
2023-08-23,9.5,9.62,8.5462,8.8701,56580,9.5,9.62,8.5462,8.8701,56580,0.0,1.0
2023-08-24,9.51,9.85,9.39,9.64,33581,9.51,9.85,9.39,9.64,33581,0.0,1.0
2023-08-25,9.46,9.7033,9.3001,9.65,18524,9.46,9.7033,9.3001,9.65,18524,0.0,1.0
2023-08-28,9.23,9.615,9.0173,9.46,28291,9.23,9.615,9.0173,9.46,28291,0.0,1.0
2023-08-29,9.13,9.39,8.9808,9.34,19439,9.13,9.39,8.9808,9.34,19439,0.0,1.0
2023-08-30,9.09,9.3,9.0,9.05,29530,9.09,9.3,9.0,9.05,29530,0.0,1.0
2023-08-31,9.56,9.78,9.11,9.2,46596,9.56,9.78,9.11,9.2,46596,0.0,1.0
2023-09-01,9.5,9.9,9.5,9.65,45993,9.5,9.9,9.5,9.65,45993,0.0,1.0
2023-09-05,10.2,10.38,9.36,9.43,152394,10.2,10.38,9.36,9.43,152394,0.0,1.0
2023-09-06,11.32,11.53,10.355,10.37,219637,11.32,11.53,10.355,10.37,219637,0.0,1.0
2023-09-07,11.25,11.4571,10.7,11.33,123368,11.25,11.4571,10.7,11.33,123368,0.0,1.0
2023-09-08,12.25,12.46,11.21,11.34,120098,12.25,12.46,11.21,11.34,120098,0.0,1.0
2023-09-11,12.14,12.35,11.55,12.35,151013,12.14,12.35,11.55,12.35,151013,0.0,1.0
2023-09-12,11.84,12.59,11.66,12.37,86030,11.84,12.59,11.66,12.37,86030,0.0,1.0
2023-09-13,11.01,11.78,10.82,11.78,72054,11.01,11.78,10.82,11.78,72054,0.0,1.0
2023-09-14,11.36,11.49,11.01,11.01,35087,11.36,11.49,11.01,11.01,35087,0.0,1.0
2023-09-15,11.59,11.878,11.3,11.36,69847,11.59,11.878,11.3,11.36,69847,0.0,1.0
2023-09-18,11.43,11.75,11.308,11.6,22606,11.43,11.75,11.308,11.6,22606,0.0,1.0
2023-09-19,11.78,11.78,11.32,11.32,39481,11.78,11.78,11.32,11.32,39481,0.0,1.0
2023-09-20,11.66,11.89,11.33,11.79,30003,11.66,11.89,11.33,11.79,30003,0.0,1.0
2023-09-21,12.5,12.59,11.77,11.77,74774,12.5,12.59,11.77,11.77,74774,0.0,1.0
2023-09-22,13.52,13.99,12.4242,12.51,135341,13.52,13.99,12.4242,12.51,135341,0.0,1.0
2023-09-25,13.67,14.59,13.56,14.0,190719,13.67,14.59,13.56,14.0,190719,0.0,1.0
2023-09-26,12.83,13.66,12.63,13.66,130814,12.83,13.66,12.63,13.66,130814,0.0,1.0
2023-09-27,13.74,13.88,12.86,12.86,124357,13.74,13.88,12.86,12.86,124357,0.0,1.0
2023-09-28,13.74,14.0,13.51,13.92,68711,13.74,14.0,13.51,13.92,68711,0.0,1.0
2023-09-29,12.95,13.87,12.86,13.74,87069,12.95,13.87,12.86,13.74,87069,0.0,1.0
2023-10-02,13.15,13.2943,12.78,12.99,103639,13.15,13.2943,12.78,12.99,103639,0.0,1.0
2023-10-03,12.7,13.125,12.47,13.02,80715,12.7,13.125,12.47,13.02,80715,0.0,1.0
2023-10-04,11.83,12.57,11.6277,12.57,76439,11.83,12.57,11.6277,12.57,76439,0.0,1.0
2023-10-05,11.9,12.225,11.56,11.56,102619,11.9,12.225,11.56,11.56,102619,0.0,1.0
2023-10-06,12.2,12.42,11.68,11.92,40252,12.2,12.42,11.68,11.92,40252,0.0,1.0
2023-10-09,12.13,12.62,12.13,12.2,81272,12.13,12.62,12.13,12.2,81272,0.0,1.0
2023-10-10,12.73,12.92,11.96,12.11,126784,12.73,12.92,11.96,12.11,126784,0.0,1.0
2023-10-11,13.22,13.45,12.58,12.58,159942,13.22,13.45,12.58,12.58,159942,0.0,1.0
2023-10-12,13.31,13.73,13.01,13.35,76438,13.31,13.73,13.01,13.35,76438,0.0,1.0
2023-10-13,13.3,13.74,13.018,13.48,56680,13.3,13.74,13.018,13.48,56680,0.0,1.0
2023-10-16,13.19,13.71,12.895,13.71,105183,13.19,13.71,12.895,13.71,105183,0.0,1.0
2023-10-17,13.23,13.45,12.96,13.11,80306,13.23,13.45,12.96,13.11,80306,0.0,1.0
2023-10-18,13.32,13.39,13.055,13.28,37191,13.32,13.39,13.055,13.28,37191,0.0,1.0
2023-10-19,12.04,13.2399,11.7,13.08,113795,12.04,13.2399,11.7,13.08,113795,0.0,1.0
2023-10-20,12.54,12.62,11.77,12.0,56999,12.54,12.62,11.77,12.0,56999,0.0,1.0
2023-10-23,12.45,12.51,11.86,12.28,60699,12.45,12.51,11.86,12.28,60699,0.0,1.0
2023-10-24,12.16,12.99,12.065,12.49,49931,12.16,12.99,12.065,12.49,49931,0.0,1.0
2023-10-25,12.13,12.52,12.05,12.27,58134,12.13,12.52,12.05,12.27,58134,0.0,1.0
2023-10-26,12.45,12.61,12.0,12.07,49644,12.45,12.61,12.0,12.07,49644,0.0,1.0
2023-10-27,12.57,12.71,12.1617,12.45,38234,12.57,12.71,12.1617,12.45,38234,0.0,1.0
2023-10-30,11.76,12.67,11.37,12.55,98977,11.76,12.67,11.37,12.55,98977,0.0,1.0
2023-10-31,11.99,12.27,11.58,11.77,60847,11.99,12.27,11.58,11.77,60847,0.0,1.0
2023-11-01,11.79,12.165,11.77,11.97,28594,11.79,12.165,11.77,11.97,28594,0.0,1.0
2023-11-02,11.94,12.225,11.82,11.85,61541,11.94,12.225,11.82,11.85,61541,0.0,1.0
2023-11-03,11.73,12.09,11.48,11.94,49082,11.73,12.09,11.48,11.94,49082,0.0,1.0
2023-11-06,11.37,11.79,11.3301,11.57,35573,11.37,11.79,11.3301,11.57,35573,0.0,1.0
2023-11-07,10.88,11.33,10.82,11.33,39864,10.88,11.33,10.82,11.33,39864,0.0,1.0
2023-11-08,11.19,11.31,10.87,10.87,30432,11.19,11.31,10.87,10.87,30432,0.0,1.0
2023-11-09,11.28,11.44,11.12,11.12,19202,11.28,11.44,11.12,11.12,19202,0.0,1.0
2023-11-10,11.84,11.9,11.22,11.22,31526,11.84,11.9,11.22,11.22,31526,0.0,1.0
2023-11-13,12.0,12.15,11.44,12.01,35072,12.0,12.15,11.44,12.01,35072,0.0,1.0
2023-11-14,12.1,12.29,11.81,12.15,54628,12.1,12.29,11.81,12.15,54628,0.0,1.0
2023-11-15,12.03,12.41,11.87,12.002,50806,12.03,12.41,11.87,12.002,50806,0.0,1.0
2023-11-16,11.77,12.065,11.34,11.77,43408,11.77,12.065,11.34,11.77,43408,0.0,1.0
2023-11-17,12.03,12.6699,11.43,11.85,153646,12.03,12.6699,11.43,11.85,153646,0.0,1.0
2023-11-20,12.1,12.46,12.055,12.23,69767,12.1,12.46,12.055,12.23,69767,0.0,1.0
2023-11-21,12.29,12.49,11.91,12.06,58164,12.29,12.49,11.91,12.06,58164,0.0,1.0
2023-11-22,12.11,12.29,12.0,12.06,32671,12.11,12.29,12.0,12.06,32671,0.0,1.0
2023-11-24,12.12,12.305,12.01,12.1,21679,12.12,12.305,12.01,12.1,21679,0.0,1.0
2023-11-27,12.71,12.8,12.06,12.46,103504,12.71,12.8,12.06,12.46,103504,0.0,1.0
2023-11-28,11.99,12.7,11.67,12.7,63109,11.99,12.7,11.67,12.7,63109,0.0,1.0
2023-11-29,11.98,12.22,11.8779,12.0,30622,11.98,12.22,11.8779,12.0,30622,0.0,1.0
2023-11-30,11.92,12.1,11.75,11.97,19455,11.92,12.1,11.75,11.97,19455,0.0,1.0
2023-12-01,12.11,12.39,11.85,12.0,76004,12.11,12.39,11.85,12.0,76004,0.0,1.0
2023-12-04,12.12,12.24,11.86,12.22,59676,12.12,12.24,11.86,12.22,59676,0.0,1.0
2023-12-05,11.84,12.26,11.71,12.01,21899,11.84,12.26,11.71,12.01,21899,0.0,1.0
2023-12-06,11.9,12.36,11.465,11.84,138162,11.9,12.36,11.465,11.84,138162,0.0,1.0
2023-12-07,11.92,12.01,11.78,11.86,22100,11.92,12.01,11.78,11.86,22100,0.0,1.0
2023-12-08,11.47,12.025,11.3,11.87,33596,11.47,12.025,11.3,11.87,33596,0.0,1.0
2023-12-11,11.2,11.37,10.35,11.37,129069,11.2,11.37,10.35,11.37,129069,0.0,1.0
2023-12-12,11.09,11.41,10.93,10.93,40024,11.09,11.41,10.93,10.93,40024,0.0,1.0
2023-12-13,11.31,11.37,10.78,11.18,55955,11.31,11.37,10.78,11.18,55955,0.0,1.0
2023-12-14,11.44,11.65,11.23,11.28,56040,11.44,11.65,11.23,11.28,56040,0.0,1.0
2023-12-15,12.07,12.9799,11.7828,11.96,522037,12.07,12.9799,11.7828,11.96,522037,0.0,1.0
2023-12-18,12.9,12.95,11.92,12.5,200108,12.9,12.95,11.92,12.5,200108,0.0,1.0
2023-12-19,13.07,13.25,12.747,12.81,81944,13.07,13.25,12.747,12.81,81944,0.0,1.0
2023-12-20,12.8,13.12,12.625,13.12,53292,12.8,13.12,12.625,13.12,53292,0.0,1.0
2023-12-21,12.95,13.24,12.6894,12.8,58782,12.95,13.24,12.6894,12.8,58782,0.0,1.0
2023-12-22,12.99,13.25,12.85,12.95,48918,12.99,13.25,12.85,12.95,48918,0.0,1.0
2023-12-26,12.95,13.15,12.9,13.15,53682,12.95,13.15,12.9,13.15,53682,0.0,1.0
2023-12-27,12.99,13.2,12.44,12.9,80763,12.99,13.2,12.44,12.9,80763,0.0,1.0
2023-12-28,12.83,12.91,12.6501,12.83,35707,12.83,12.91,12.6501,12.83,35707,0.0,1.0
2023-12-29,12.96,13.09,12.58,12.83,47775,12.96,13.09,12.58,12.83,47775,0.0,1.0
2024-01-02,12.19,13.12,12.11,13.12,70627,12.19,13.12,12.11,13.12,70627,0.0,1.0
2024-01-03,12.34,12.34,12.02,12.02,50053,12.34,12.34,12.02,12.02,50053,0.0,1.0
2024-01-04,12.79,13.32,12.56,12.61,373986,12.79,13.32,12.56,12.61,373986,0.0,1.0
2024-01-05,14.03,14.3,12.7,12.7,494950,14.03,14.3,12.7,12.7,494950,0.0,1.0
2024-01-08,13.88,14.48,13.67,14.03,145462,13.88,14.48,13.67,14.03,145462,0.0,1.0
2024-01-09,13.73,14.19,13.31,13.89,66529,13.73,14.19,13.31,13.89,66529,0.0,1.0
2024-01-10,13.24,13.77,13.19,13.77,81992,13.24,13.77,13.19,13.77,81992,0.0,1.0
2024-01-11,13.09,13.42,12.7201,13.16,84678,13.09,13.42,12.7201,13.16,84678,0.0,1.0
2024-01-12,14.04,14.31,13.345,13.45,133825,14.04,14.31,13.345,13.45,133825,0.0,1.0
2024-01-16,14.98,15.075,14.15,14.15,162008,14.98,15.075,14.15,14.15,162008,0.0,1.0
2024-01-17,14.92,15.15,14.51,15.09,95293,14.92,15.15,14.51,15.09,95293,0.0,1.0
2024-01-18,15.29,15.49,14.92,14.93,95421,15.29,15.49,14.92,14.93,95421,0.0,1.0
2024-01-19,15.18,15.45,15.0001,15.41,72589,15.18,15.45,15.0001,15.41,72589,0.0,1.0
2024-01-22,15.32,15.63,14.7002,15.12,130833,15.32,15.63,14.7002,15.12,130833,0.0,1.0
2024-01-23,14.59,15.2302,14.56,14.98,76703,14.59,15.2302,14.56,14.98,76703,0.0,1.0
2024-01-24,15.14,15.18,14.58,14.58,82470,15.14,15.18,14.58,14.58,82470,0.0,1.0
2024-01-25,15.33,15.5281,15.05,15.19,46215,15.33,15.5281,15.05,15.19,46215,0.0,1.0
2024-01-26,15.42,15.805,15.3,15.63,57846,15.42,15.805,15.3,15.63,57846,0.0,1.0
2024-01-29,15.76,16.0,15.4005,15.5,99732,15.76,16.0,15.4005,15.5,99732,0.0,1.0
2024-01-30,15.03,15.695,14.8,15.68,111607,15.03,15.695,14.8,15.68,111607,0.0,1.0
2024-01-31,15.06,15.22,14.65,14.87,72036,15.06,15.22,14.65,14.87,72036,0.0,1.0
2024-02-01,15.14,15.4817,14.73,15.02,93678,15.14,15.4817,14.73,15.02,93678,0.0,1.0
2024-02-02,15.29,15.4,14.94,15.0,76176,15.29,15.4,14.94,15.0,76176,0.0,1.0
2024-02-05,15.16,15.39,14.6005,15.29,122285,15.16,15.39,14.6005,15.29,122285,0.0,1.0
2024-02-06,15.48,16.05,15.22,15.22,113877,15.48,16.05,15.22,15.22,113877,0.0,1.0
2024-02-07,15.68,15.9971,15.48,15.48,106776,15.68,15.9971,15.48,15.48,106776,0.0,1.0
2024-02-08,14.215,17.09,13.71,15.75,368335,14.215,17.09,13.71,15.75,368335,0.0,1.0
2024-02-09,11.89,13.1,11.4,13.07,611279,11.89,13.1,11.4,13.07,611279,0.0,1.0
2024-02-12,12.23,12.51,11.495,11.66,365050,12.23,12.51,11.495,11.66,365050,0.0,1.0
2024-02-13,12.7,12.849,12.07,12.26,151323,12.7,12.849,12.07,12.26,151323,0.0,1.0
2024-02-14,12.04,12.9,11.99,12.59,85727,12.04,12.9,11.99,12.59,85727,0.0,1.0
2024-02-15,12.1,12.2,11.76,11.94,76323,12.1,12.2,11.76,11.94,76323,0.0,1.0
2024-02-16,11.98,12.236,11.79,12.15,77157,11.98,12.236,11.79,12.15,77157,0.0,1.0
2024-02-20,12.68,12.91,11.91,11.91,152122,12.68,12.91,11.91,11.91,152122,0.0,1.0
2024-02-21,12.63,13.16,12.44,12.63,76753,12.63,13.16,12.44,12.63,76753,0.0,1.0
2024-02-22,12.33,12.9,11.92,12.64,83039,12.33,12.9,11.92,12.64,83039,0.0,1.0
2024-02-23,12.74,12.75,12.1112,12.28,64935,12.74,12.75,12.1112,12.28,64935,0.0,1.0
2024-02-26,13.0,13.33,12.76,12.76,71068,13.0,13.33,12.76,12.76,71068,0.0,1.0
2024-02-27,12.68,13.2,12.57,13.05,49636,12.68,13.2,12.57,13.05,49636,0.0,1.0
2024-02-28,12.31,12.7,12.2,12.62,39241,12.31,12.7,12.2,12.62,39241,0.0,1.0
2024-02-29,12.32,12.59,12.1405,12.32,56586,12.32,12.59,12.1405,12.32,56586,0.0,1.0
2024-03-01,13.09,13.105,12.24,12.24,85322,13.09,13.105,12.24,12.24,85322,0.0,1.0
2024-03-04,12.81,13.42,12.73,13.04,109251,12.81,13.42,12.73,13.04,109251,0.0,1.0
2024-03-05,12.58,12.85,12.5289,12.72,41281,12.58,12.85,12.5289,12.72,41281,0.0,1.0
2024-03-06,12.29,12.9,12.24,12.6,40849,12.29,12.9,12.24,12.6,40849,0.0,1.0
2024-03-07,12.36,12.42,12.15,12.18,50452,12.36,12.42,12.15,12.18,50452,0.0,1.0
2024-03-08,12.08,12.34,11.95,12.31,48137,12.08,12.34,11.95,12.31,48137,0.0,1.0
2024-03-11,12.08,12.13,11.67,12.08,61405,12.08,12.13,11.67,12.08,61405,0.0,1.0
2024-03-12,11.91,12.16,11.79,12.09,50642,11.91,12.16,11.79,12.09,50642,0.0,1.0
2024-03-13,12.11,12.27,11.9199,12.0,30644,12.11,12.27,11.9199,12.0,30644,0.0,1.0
2024-03-14,12.66,12.665,12.0133,12.17,46387,12.66,12.665,12.0133,12.17,46387,0.0,1.0
2024-03-15,12.49,12.95,12.4701,12.72,79598,12.49,12.95,12.4701,12.72,79598,0.0,1.0
2024-03-18,12.47,12.86,12.2,12.51,52589,12.47,12.86,12.2,12.51,52589,0.0,1.0
2024-03-19,12.59,12.91,12.2,12.47,71240,12.59,12.91,12.2,12.47,71240,0.0,1.0
2024-03-20,12.81,12.9,12.492,12.52,40366,12.81,12.9,12.492,12.52,40366,0.0,1.0
2024-03-21,13.08,13.1291,12.58,12.81,52896,13.08,13.1291,12.58,12.81,52896,0.0,1.0
2024-03-22,13.7,14.22,13.1,13.1,124363,13.7,14.22,13.1,13.1,124363,0.0,1.0
2024-03-25,12.97,13.8531,12.97,13.54,102205,12.97,13.8531,12.97,13.54,102205,0.0,1.0
2024-03-26,12.69,13.198,12.69,12.98,91002,12.69,13.198,12.69,12.98,91002,0.0,1.0
2024-03-27,13.04,13.06,12.4,12.69,51041,13.04,13.06,12.4,12.69,51041,0.0,1.0
2024-03-28,13.19,13.335,12.82,12.82,27299,13.19,13.335,12.82,12.82,27299,0.0,1.0
2024-04-01,13.62,13.86,13.07,13.15,71900,13.62,13.86,13.07,13.15,71900,0.0,1.0
2024-04-02,13.87,13.96,13.64,13.76,41168,13.87,13.96,13.64,13.76,41168,0.0,1.0
2024-04-03,14.02,14.32,13.96,13.96,47190,14.02,14.32,13.96,13.96,47190,0.0,1.0
2024-04-04,13.65,14.17,13.36,14.17,57117,13.65,14.17,13.36,14.17,57117,0.0,1.0
2024-04-05,13.99,14.83,13.67,13.77,77164,13.99,14.83,13.67,13.77,77164,0.0,1.0
2024-04-08,13.54,14.3616,13.54,14.16,35362,13.54,14.3616,13.54,14.16,35362,0.0,1.0
2024-04-09,13.38,13.715,13.38,13.62,56741,13.38,13.715,13.38,13.62,56741,0.0,1.0
2024-04-10,13.14,13.19,12.8,13.18,65149,13.14,13.19,12.8,13.18,65149,0.0,1.0
2024-04-11,13.45,13.45,12.64,12.67,42737,13.45,13.45,12.64,12.67,42737,0.0,1.0
2024-04-12,13.13,13.72,12.93,13.54,39928,13.13,13.72,12.93,13.54,39928,0.0,1.0
2024-04-15,12.82,13.34,12.53,13.06,59689,12.82,13.34,12.53,13.06,59689,0.0,1.0
2024-04-16,12.37,12.85,12.17,12.85,48846,12.37,12.85,12.17,12.85,48846,0.0,1.0
2024-04-17,12.25,12.672,12.105,12.5,27444,12.25,12.672,12.105,12.5,27444,0.0,1.0
2024-04-18,12.26,12.5599,12.15,12.35,41916,12.26,12.5599,12.15,12.35,41916,0.0,1.0
2024-04-19,12.51,12.56,12.22,12.22,68045,12.51,12.56,12.22,12.22,68045,0.0,1.0
2024-04-22,12.25,13.068,12.18,12.52,78381,12.25,13.068,12.18,12.52,78381,0.0,1.0
2024-04-23,12.53,12.73,11.79,12.1,49144,12.53,12.73,11.79,12.1,49144,0.0,1.0
2024-04-24,12.48,12.635,12.13,12.31,33196,12.48,12.635,12.13,12.31,33196,0.0,1.0
2024-04-25,12.52,12.65,12.24,12.5,32522,12.52,12.65,12.24,12.5,32522,0.0,1.0
2024-04-26,12.64,12.98,12.545,12.55,39621,12.64,12.98,12.545,12.55,39621,0.0,1.0
2024-04-29,12.57,12.885,12.55,12.75,26844,12.57,12.885,12.55,12.75,26844,0.0,1.0
2024-04-30,12.15,12.5,12.14,12.5,49191,12.15,12.5,12.14,12.5,49191,0.0,1.0
2024-05-01,11.88,12.2,11.81,12.12,105060,11.88,12.2,11.81,12.12,105060,0.0,1.0
2024-05-02,12.63,12.91,11.88,11.88,68198,12.63,12.91,11.88,11.88,68198,0.0,1.0
2024-05-03,12.6,12.77,12.5,12.77,38852,12.6,12.77,12.5,12.77,38852,0.0,1.0
2024-05-06,13.89,14.115,12.685,12.74,95006,13.89,14.115,12.685,12.74,95006,0.0,1.0
2024-05-07,13.57,14.15,13.49,13.87,74770,13.57,14.15,13.49,13.87,74770,0.0,1.0
2024-05-08,13.3,13.8501,13.27,13.53,44262,13.3,13.8501,13.27,13.53,44262,0.0,1.0
2024-05-09,13.63,13.7628,13.205,13.29,55765,13.63,13.7628,13.205,13.29,55765,0.0,1.0
2024-05-10,10.44,11.4,10.01,11.06,302024,10.44,11.4,10.01,11.06,302024,0.0,1.0
2024-05-13,10.04,10.45,9.88,10.44,229866,10.04,10.45,9.88,10.44,229866,0.0,1.0
2024-05-14,10.11,10.47,9.585,10.04,203559,10.11,10.47,9.585,10.04,203559,0.0,1.0
2024-05-15,10.04,10.4599,9.9,10.38,68600,10.04,10.4599,9.9,10.38,68600,0.0,1.0
2024-05-16,10.27,10.59,9.91,9.99,129164,10.27,10.59,9.91,9.99,129164,0.0,1.0
2024-05-17,9.91,10.32,9.82,10.32,86799,9.91,10.32,9.82,10.32,86799,0.0,1.0
2024-05-20,9.93,10.15,9.85,9.85,84767,9.93,10.15,9.85,9.85,84767,0.0,1.0
2024-05-21,10.02,10.26,9.96,9.96,115698,10.02,10.26,9.96,9.96,115698,0.0,1.0
2024-05-22,9.92,10.26,9.905,10.0,74846,9.92,10.26,9.905,10.0,74846,0.0,1.0
2024-05-23,10.05,10.29,9.93,10.02,73070,10.05,10.29,9.93,10.02,73070,0.0,1.0
2024-05-24,10.16,10.43,10.02,10.02,92956,10.16,10.43,10.02,10.02,92956,0.0,1.0
2024-05-28,10.34,10.87,10.19,10.47,157636,10.34,10.87,10.19,10.47,157636,0.0,1.0
2024-05-29,10.06,10.485,10.01,10.13,87852,10.06,10.485,10.01,10.13,87852,0.0,1.0
2024-05-30,9.93,10.3099,9.8661,9.99,64190,9.93,10.3099,9.8661,9.99,64190,0.0,1.0
2024-05-31,9.86,10.18,9.76,9.99,55409,9.86,10.18,9.76,9.99,55409,0.0,1.0
2024-06-03,9.93,10.16,9.8,9.85,100704,9.93,10.16,9.8,9.85,100704,0.0,1.0
2024-06-04,9.98,10.16,9.845,9.87,107498,9.98,10.16,9.845,9.87,107498,0.0,1.0
2024-06-05,10.23,10.46,10.0,10.0,71252,10.23,10.46,10.0,10.0,71252,0.0,1.0
2024-06-06,9.85,10.37,9.81,10.15,63998,9.85,10.37,9.81,10.15,63998,0.0,1.0
2024-06-07,10.09,10.34,9.78,9.78,82505,10.09,10.34,9.78,9.78,82505,0.0,1.0
2024-06-10,10.28,10.52,10.08,10.08,90829,10.28,10.52,10.08,10.08,90829,0.0,1.0
2024-06-11,10.21,10.46,10.05,10.31,100185,10.21,10.46,10.05,10.31,100185,0.0,1.0
2024-06-12,10.34,10.555,10.23,10.23,87568,10.34,10.555,10.23,10.23,87568,0.0,1.0
2024-06-13,9.67,10.485,9.67,10.32,51992,9.67,10.485,9.67,10.32,51992,0.0,1.0
2024-06-14,9.27,9.76,9.27,9.68,74908,9.27,9.76,9.27,9.68,74908,0.0,1.0
2024-06-17,9.42,9.545,9.24,9.25,50550,9.42,9.545,9.24,9.25,50550,0.0,1.0
2024-06-18,9.16,9.52,9.15,9.49,77211,9.16,9.52,9.15,9.49,77211,0.0,1.0
2024-06-20,9.0,9.33,8.97,9.21,117367,9.0,9.33,8.97,9.21,117367,0.0,1.0
2024-06-21,8.9,9.04,8.769,9.0,88086,8.9,9.04,8.769,9.0,88086,0.0,1.0
2024-06-24,8.65,9.03,8.65,8.86,114043,8.65,9.03,8.65,8.86,114043,0.0,1.0
2024-06-25,8.52,8.945,8.52,8.73,128127,8.52,8.945,8.52,8.73,128127,0.0,1.0
2024-06-26,9.05,9.08,8.49,8.49,186465,9.05,9.08,8.49,8.49,186465,0.0,1.0
2024-06-27,8.94,9.35,8.645,9.06,125978,8.94,9.35,8.645,9.06,125978,0.0,1.0
2024-06-28,8.98,9.27,8.87,9.05,1627415,8.98,9.27,8.87,9.05,1627415,0.0,1.0
2024-07-01,8.92,9.11,8.81,9.06,130904,8.92,9.11,8.81,9.06,130904,0.0,1.0
2024-07-02,8.91,8.98,8.835,8.88,77275,8.91,8.98,8.835,8.88,77275,0.0,1.0
2024-07-03,9.28,9.41,8.92,9.0,57098,9.28,9.41,8.92,9.0,57098,0.0,1.0
2024-07-05,8.97,9.26,8.93,9.24,121796,8.97,9.26,8.93,9.24,121796,0.0,1.0
2024-07-08,8.97,9.075,8.7534,8.92,93137,8.97,9.075,8.7534,8.92,93137,0.0,1.0
2024-07-09,9.08,9.12,8.95,9.07,48381,9.08,9.12,8.95,9.07,48381,0.0,1.0
2024-07-10,9.39,9.52,9.0713,9.18,63346,9.39,9.52,9.0713,9.18,63346,0.0,1.0
2024-07-11,9.6,9.74,9.46,9.51,108122,9.6,9.74,9.46,9.51,108122,0.0,1.0
2024-07-12,9.41,9.7482,9.4,9.68,66943,9.41,9.7482,9.4,9.68,66943,0.0,1.0
2024-07-15,9.64,9.74,9.49,9.56,60758,9.64,9.74,9.49,9.56,60758,0.0,1.0
2024-07-16,9.99,10.0399,9.68,9.68,73728,9.99,10.0399,9.68,9.68,73728,0.0,1.0
2024-07-17,9.59,10.065,9.45,10.02,65037,9.59,10.065,9.45,10.02,65037,0.0,1.0
2024-07-18,9.36,10.43,9.31,9.56,34049,9.36,10.43,9.31,9.56,34049,0.0,1.0
2024-07-19,9.04,9.6225,9.01,9.35,36914,9.04,9.6225,9.01,9.35,36914,0.0,1.0
2024-07-22,9.19,9.28,9.0,9.14,48694,9.19,9.28,9.0,9.14,48694,0.0,1.0
2024-07-23,9.56,9.68,9.15,9.24,48924,9.56,9.68,9.15,9.24,48924,0.0,1.0
2024-07-24,9.3,9.686,9.2545,9.37,49963,9.3,9.686,9.2545,9.37,49963,0.0,1.0
2024-07-25,9.65,9.795,9.24,9.37,45259,9.65,9.795,9.24,9.37,45259,0.0,1.0
2024-07-26,9.62,9.8,9.5,9.7,38945,9.62,9.8,9.5,9.7,38945,0.0,1.0
2024-07-29,8.89,9.75,8.87,9.71,45789,8.89,9.75,8.87,9.71,45789,0.0,1.0
2024-07-30,8.82,8.96,8.6,8.77,38765,8.82,8.96,8.6,8.77,38765,0.0,1.0
2024-07-31,9.33,9.453,8.82,8.82,56158,9.33,9.453,8.82,8.82,56158,0.0,1.0
2024-08-01,9.08,9.395,8.97,9.36,54036,9.08,9.395,8.97,9.36,54036,0.0,1.0
2024-08-02,8.85,9.077,8.7,8.83,64473,8.85,9.077,8.7,8.83,64473,0.0,1.0
2024-08-05,8.68,8.76,8.36,8.6,75907,8.68,8.76,8.36,8.6,75907,0.0,1.0
2024-08-06,8.56,8.705,8.39,8.67,85179,8.56,8.705,8.39,8.67,85179,0.0,1.0
2024-08-07,8.13,8.7842,8.09,8.6,104589,8.13,8.7842,8.09,8.6,104589,0.0,1.0
2024-08-08,8.37,8.5502,8.205,8.22,33752,8.37,8.5502,8.205,8.22,33752,0.0,1.0
2024-08-09,8.34,8.78,8.27,8.3,41739,8.34,8.78,8.27,8.3,41739,0.0,1.0
2024-08-12,8.71,8.71,8.33,8.4,74029,8.71,8.71,8.33,8.4,74029,0.0,1.0
2024-08-13,9.09,9.17,8.54,8.67,54353,9.09,9.17,8.54,8.67,54353,0.0,1.0
2024-08-14,9.14,9.36,9.12,9.18,45914,9.14,9.36,9.12,9.18,45914,0.0,1.0
2024-08-15,9.53,9.77,9.3,9.36,47301,9.53,9.77,9.3,9.36,47301,0.0,1.0
2024-08-16,9.72,9.78,9.52,9.52,28674,9.72,9.78,9.52,9.52,28674,0.0,1.0
2024-08-19,9.91,9.94,9.5301,9.63,57463,9.91,9.94,9.5301,9.63,57463,0.0,1.0
2024-08-20,9.48,9.915,9.45,9.91,60074,9.48,9.915,9.45,9.91,60074,0.0,1.0
2024-08-21,9.39,9.66,9.29,9.39,53394,9.39,9.66,9.29,9.39,53394,0.0,1.0
2024-08-22,9.47,9.6,9.4,9.46,38779,9.47,9.6,9.4,9.46,38779,0.0,1.0
2024-08-23,10.1,10.17,9.59,9.59,46080,10.1,10.17,9.59,9.59,46080,0.0,1.0
2024-08-26,10.05,10.31,10.0,10.23,42582,10.05,10.31,10.0,10.23,42582,0.0,1.0
2024-08-27,10.0,10.13,9.9,10.07,24230,10.0,10.13,9.9,10.07,24230,0.0,1.0
2024-08-28,10.19,10.2,9.9221,10.0,37852,10.19,10.2,9.9221,10.0,37852,0.0,1.0
2024-08-29,10.3,10.46,10.13,10.2,42922,10.3,10.46,10.13,10.2,42922,0.0,1.0
2024-08-30,10.32,10.6699,10.26,10.27,23870,10.32,10.6699,10.26,10.27,23870,0.0,1.0
2024-09-03,9.92,10.11,9.86,10.11,29364,9.92,10.11,9.86,10.11,29364,0.0,1.0
2024-09-04,9.67,10.1299,9.67,9.88,39401,9.67,10.1299,9.67,9.88,39401,0.0,1.0
2024-09-05,9.76,9.865,9.62,9.66,24299,9.76,9.865,9.62,9.66,24299,0.0,1.0
2024-09-06,9.68,9.98,9.68,9.81,34881,9.68,9.98,9.68,9.81,34881,0.0,1.0
2024-09-09,9.73,10.1397,9.62,9.69,45525,9.73,10.1397,9.62,9.69,45525,0.0,1.0
2024-09-10,9.75,9.88,9.56,9.74,39300,9.75,9.88,9.56,9.74,39300,0.0,1.0
2024-09-11,9.69,9.8006,9.49,9.72,25693,9.69,9.8006,9.49,9.72,25693,0.0,1.0
2024-09-12,10.06,10.065,9.8,9.8,22182,10.06,10.065,9.8,9.8,22182,0.0,1.0
2024-09-13,10.18,10.5,10.14,10.19,23309,10.18,10.5,10.14,10.19,23309,0.0,1.0
2024-09-16,10.29,10.34,10.0,10.28,17735,10.29,10.34,10.0,10.28,17735,0.0,1.0
2024-09-17,10.38,10.59,10.19,10.35,28457,10.38,10.59,10.19,10.35,28457,0.0,1.0
2024-09-18,10.28,10.7,10.13,10.13,36888,10.28,10.7,10.13,10.13,36888,0.0,1.0
2024-09-19,10.7,10.81,10.34,10.56,38395,10.7,10.81,10.34,10.56,38395,0.0,1.0
2024-09-20,10.45,10.66,10.35,10.55,118881,10.45,10.66,10.35,10.55,118881,0.0,1.0
2024-09-23,10.19,10.5,10.01,10.49,30047,10.19,10.5,10.01,10.49,30047,0.0,1.0
2024-09-24,10.36,10.38,10.1374,10.32,35650,10.36,10.38,10.1374,10.32,35650,0.0,1.0
2024-09-25,10.17,10.34,10.065,10.32,87730,10.17,10.34,10.065,10.32,87730,0.0,1.0
2024-09-26,9.9,10.17,9.875,10.17,150377,9.9,10.17,9.875,10.17,150377,0.0,1.0
2024-09-27,10.34,10.36,9.86,9.91,41970,10.34,10.36,9.86,9.91,41970,0.0,1.0
2024-09-30,10.34,10.45,10.26,10.29,33934,10.34,10.45,10.26,10.29,33934,0.0,1.0
2024-10-01,10.38,10.5899,10.23,10.24,37561,10.38,10.5899,10.23,10.24,37561,0.0,1.0
2024-10-02,10.42,10.7399,10.4,10.4,29481,10.42,10.7399,10.4,10.4,29481,0.0,1.0
2024-10-03,10.26,10.7,10.1,10.35,77646,10.26,10.7,10.1,10.35,77646,0.0,1.0
2024-10-04,10.74,10.74,10.325,10.47,17523,10.74,10.74,10.325,10.47,17523,0.0,1.0
2024-10-07,10.5,11.09,10.475,10.74,33222,10.5,11.09,10.475,10.74,33222,0.0,1.0
2024-10-08,10.31,10.61,10.2201,10.49,29772,10.31,10.61,10.2201,10.49,29772,0.0,1.0
2024-10-09,10.39,10.51,10.155,10.25,18857,10.39,10.51,10.155,10.25,18857,0.0,1.0
2024-10-10,10.35,10.485,10.34,10.36,13709,10.35,10.485,10.34,10.36,13709,0.0,1.0
2024-10-11,10.48,10.55,10.35,10.35,18679,10.48,10.55,10.35,10.35,18679,0.0,1.0
2024-10-14,10.47,10.67,10.335,10.46,25587,10.47,10.67,10.335,10.46,25587,0.0,1.0
2024-10-15,10.24,10.58,10.1455,10.48,32193,10.24,10.58,10.1455,10.48,32193,0.0,1.0
2024-10-16,10.59,10.69,10.3101,10.34,30406,10.59,10.69,10.3101,10.34,30406,0.0,1.0
2024-10-17,10.92,10.94,10.604,10.61,24589,10.92,10.94,10.604,10.61,24589,0.0,1.0
2024-10-18,11.23,11.575,10.84,10.9,60585,11.23,11.575,10.84,10.9,60585,0.0,1.0
2024-10-21,11.23,11.56,11.22,11.33,42168,11.23,11.56,11.22,11.33,42168,0.0,1.0
2024-10-22,11.06,11.62,11.06,11.28,36878,11.06,11.62,11.06,11.28,36878,0.0,1.0
2024-10-23,11.25,11.27,10.92,11.03,19727,11.25,11.27,10.92,11.03,19727,0.0,1.0
2024-10-24,11.03,11.33,10.98,11.2,18856,11.03,11.33,10.98,11.2,18856,0.0,1.0
2024-10-25,11.24,11.44,11.17,11.17,21158,11.24,11.44,11.17,11.17,21158,0.0,1.0
2024-10-28,11.45,11.57,11.19,11.24,17498,11.45,11.57,11.19,11.24,17498,0.0,1.0
2024-10-29,11.37,11.55,11.2,11.41,21148,11.37,11.55,11.2,11.41,21148,0.0,1.0
2024-10-30,11.6,11.87,11.36,11.44,24820,11.6,11.87,11.36,11.44,24820,0.0,1.0
2024-10-31,11.2,11.66,11.12,11.66,23699,11.2,11.66,11.12,11.66,23699,0.0,1.0
2024-11-01,11.3,11.35,11.125,11.35,18730,11.3,11.35,11.125,11.35,18730,0.0,1.0
2024-11-04,11.7,11.7,11.31,11.31,25661,11.7,11.7,11.31,11.31,25661,0.0,1.0
2024-11-05,12.26,12.26,11.52,11.52,23008,12.26,12.26,11.52,11.52,23008,0.0,1.0
2024-11-06,13.47,13.715,12.85,12.98,84361,13.47,13.715,12.85,12.98,84361,0.0,1.0
2024-11-07,13.13,13.58,13.105,13.57,41920,13.13,13.58,13.105,13.57,41920,0.0,1.0
2024-11-08,13.25,13.41,13.05,13.09,44513,13.25,13.41,13.05,13.09,44513,0.0,1.0
2024-11-11,13.63,13.69,13.17,13.41,37257,13.63,13.69,13.17,13.41,37257,0.0,1.0
2024-11-12,13.06,13.71,12.72,13.58,44987,13.06,13.71,12.72,13.58,44987,0.0,1.0
2024-11-13,13.43,13.77,13.2,13.2,33356,13.43,13.77,13.2,13.2,33356,0.0,1.0
2024-11-14,13.64,13.785,13.25,13.6,30743,13.64,13.785,13.25,13.6,30743,0.0,1.0
2024-11-15,12.69,13.58,12.63,13.58,60492,12.69,13.58,12.63,13.58,60492,0.0,1.0
2024-11-18,12.62,13.08,12.46,12.84,34245,12.62,13.08,12.46,12.84,34245,0.0,1.0
2024-11-19,12.33,12.72,12.16,12.6,29574,12.33,12.72,12.16,12.6,29574,0.0,1.0
2024-11-20,12.43,12.73,12.09,12.62,40851,12.43,12.73,12.09,12.62,40851,0.0,1.0
2024-11-21,13.62,13.705,12.58,12.58,68651,13.62,13.705,12.58,12.58,68651,0.0,1.0
2024-11-22,11.27,12.75,10.01,12.75,220117,11.27,12.75,10.01,12.75,220117,0.0,1.0
2024-11-25,10.84,11.625,10.7,11.27,74592,10.84,11.625,10.7,11.27,74592,0.0,1.0
2024-11-26,10.99,11.31,10.74,10.98,72432,10.99,11.31,10.74,10.98,72432,0.0,1.0
2024-11-27,10.53,11.1,10.49,11.1,40348,10.53,11.1,10.49,11.1,40348,0.0,1.0
2024-11-29,10.74,11.09,10.1,10.54,32593,10.74,11.09,10.1,10.54,32593,0.0,1.0
2024-12-02,10.86,11.46,10.4616,10.74,41348,10.86,11.46,10.4616,10.74,41348,0.0,1.0
2024-12-03,10.82,11.25,10.75,11.09,48419,10.82,11.25,10.75,11.09,48419,0.0,1.0
2024-12-04,10.96,11.04,10.6854,10.9,32703,10.96,11.04,10.6854,10.9,32703,0.0,1.0
2024-12-05,10.97,11.19,10.935,11.0,36938,10.97,11.19,10.935,11.0,36938,0.0,1.0
2024-12-06,10.57,11.07,10.4209,10.97,55681,10.57,11.07,10.4209,10.97,55681,0.0,1.0
2024-12-09,10.36,10.82,10.3501,10.53,39260,10.36,10.82,10.3501,10.53,39260,0.0,1.0
2024-12-10,10.56,10.79,10.34,10.34,52356,10.56,10.79,10.34,10.34,52356,0.0,1.0
2024-12-11,10.41,10.8,10.2904,10.65,43097,10.41,10.8,10.2904,10.65,43097,0.0,1.0
2024-12-12,10.35,10.765,10.25,10.5,34630,10.35,10.765,10.25,10.5,34630,0.0,1.0
2024-12-13,10.04,10.47,9.93,10.36,50778,10.04,10.47,9.93,10.36,50778,0.0,1.0
2024-12-16,10.35,10.525,9.88,10.09,47997,10.35,10.525,9.88,10.09,47997,0.0,1.0
2024-12-17,10.23,10.44,10.02,10.14,57285,10.23,10.44,10.02,10.14,57285,0.0,1.0
2024-12-18,9.7,10.67,9.68,10.2,53525,9.7,10.67,9.68,10.2,53525,0.0,1.0
2024-12-19,9.88,10.3,9.79,9.84,45899,9.88,10.3,9.79,9.84,45899,0.0,1.0
2024-12-20,9.97,10.35,9.79,9.79,92273,9.97,10.35,9.79,9.79,92273,0.0,1.0
2024-12-23,10.01,10.23,9.95,9.95,33961,10.01,10.23,9.95,9.95,33961,0.0,1.0
2024-12-24,10.17,10.31,9.95,10.23,24726,10.17,10.31,9.95,10.23,24726,0.0,1.0
2024-12-26,10.33,10.5,10.12,10.19,37214,10.33,10.5,10.12,10.19,37214,0.0,1.0
2024-12-27,10.09,10.395,10.0,10.26,41451,10.09,10.395,10.0,10.26,41451,0.0,1.0
2024-12-30,10.13,10.23,9.99,10.11,32730,10.13,10.23,9.99,10.11,32730,0.0,1.0
2024-12-31,10.02,10.47,9.99,10.12,54929,10.02,10.47,9.99,10.12,54929,0.0,1.0
2025-01-02,10.06,10.46,9.9701,10.2,39573,10.06,10.46,9.9701,10.2,39573,0.0,1.0
2025-01-03,10.11,10.46,10.05,10.2,38879,10.11,10.46,10.05,10.2,38879,0.0,1.0
2025-01-06,9.94,10.26,9.85,10.26,66276,9.94,10.26,9.85,10.26,66276,0.0,1.0
2025-01-07,9.97,10.09,9.85,9.87,51721,9.97,10.09,9.85,9.87,51721,0.0,1.0
2025-01-08,9.93,10.036,9.795,9.88,36091,9.93,10.036,9.795,9.88,36091,0.0,1.0
2025-01-10,9.78,9.95,9.76,9.91,33142,9.78,9.95,9.76,9.91,33142,0.0,1.0
2025-01-13,9.88,9.96,9.77,9.88,46454,9.88,9.96,9.77,9.88,46454,0.0,1.0
2025-01-14,10.05,10.11,9.94,10.0,30881,10.05,10.11,9.94,10.0,30881,0.0,1.0
2025-01-15,10.14,10.28,9.95,10.11,44148,10.14,10.28,9.95,10.11,44148,0.0,1.0
2025-01-16,9.91,10.25,9.89,10.25,39148,9.91,10.25,9.89,10.25,39148,0.0,1.0
2025-01-17,9.74,10.085,9.6,9.99,30228,9.74,10.085,9.6,9.99,30228,0.0,1.0
2025-01-21,9.84,10.08,9.6,9.81,81679,9.84,10.08,9.6,9.81,81679,0.0,1.0
2025-01-22,9.45,9.85,9.42,9.85,41292,9.45,9.85,9.42,9.85,41292,0.0,1.0
2025-01-23,9.63,9.72,9.43,9.46,43496,9.63,9.72,9.43,9.46,43496,0.0,1.0
2025-01-24,9.6,9.87,9.415,9.58,29935,9.6,9.87,9.415,9.58,29935,0.0,1.0
2025-01-27,9.25,9.75,9.135,9.7,43930,9.25,9.75,9.135,9.7,43930,0.0,1.0
2025-01-28,9.28,9.475,9.124,9.28,34902,9.28,9.475,9.124,9.28,34902,0.0,1.0
2025-01-29,9.34,9.4194,9.12,9.21,31191,9.34,9.4194,9.12,9.21,31191,0.0,1.0
2025-01-30,9.33,9.64,9.17,9.38,61361,9.33,9.64,9.17,9.38,61361,0.0,1.0
2025-01-31,9.09,9.4877,9.08,9.4877,39346,9.09,9.4877,9.08,9.4877,39346,0.0,1.0
2025-02-03,8.92,9.235,8.7401,9.09,46752,8.92,9.235,8.7401,9.09,46752,0.0,1.0
2025-02-04,9.445,9.445,8.8,9.02,47442,9.445,9.445,8.8,9.02,47442,0.0,1.0
2025-02-05,8.94,9.66,8.83,9.51,89002,8.94,9.66,8.83,9.51,89002,0.0,1.0
2025-02-06,8.73,9.44,8.53,9.35,187613,8.73,9.44,8.53,9.35,187613,0.0,1.0
2025-02-07,8.59,8.8664,8.42,8.74,92055,8.59,8.8664,8.42,8.74,92055,0.0,1.0
2025-02-10,8.59,8.76,8.55,8.55,101652,8.59,8.76,8.55,8.55,101652,0.0,1.0
2025-02-11,8.39,9.01,8.31,8.66,87949,8.39,9.01,8.31,8.66,87949,0.0,1.0
2025-02-12,8.26,8.3939,8.03,8.34,93608,8.26,8.3939,8.03,8.34,93608,0.0,1.0
2025-02-13,9.54,9.54,8.33,8.44,116525,9.54,9.54,8.33,8.44,116525,0.0,1.0
2025-02-14,9.12,9.66,9.05,9.66,52720,9.12,9.66,9.05,9.66,52720,0.0,1.0
2025-02-18,9.23,9.6799,9.11,9.11,109939,9.23,9.6799,9.11,9.11,109939,0.0,1.0
2025-02-19,8.91,9.275,8.79,9.22,54655,8.91,9.275,8.79,9.22,54655,0.0,1.0
2025-02-20,8.7,8.85,8.465,8.85,44837,8.7,8.85,8.465,8.85,44837,0.0,1.0
2025-02-21,8.35,8.83,8.35,8.78,108939,8.35,8.83,8.35,8.78,108939,0.0,1.0
2025-02-24,8.4,8.665,8.21,8.39,96633,8.4,8.665,8.21,8.39,96633,0.0,1.0
2025-02-25,8.29,8.7089,8.26,8.42,65505,8.29,8.7089,8.26,8.42,65505,0.0,1.0
2025-02-26,8.27,8.37,8.0,8.2901,86981,8.27,8.37,8.0,8.2901,86981,0.0,1.0
2025-02-27,8.0,8.49,8.0,8.26,45975,8.0,8.49,8.0,8.26,45975,0.0,1.0
2025-02-28,8.08,8.16,7.95,8.0,44351,8.08,8.16,7.95,8.0,44351,0.0,1.0
2025-03-03,7.75,8.19,7.7,8.15,68429,7.75,8.19,7.7,8.15,68429,0.0,1.0
2025-03-04,7.47,7.66,7.4469,7.65,124794,7.47,7.66,7.4469,7.65,124794,0.0,1.0
2025-03-05,7.39,7.5602,7.35,7.45,72084,7.39,7.5602,7.35,7.45,72084,0.0,1.0
2025-03-06,7.43,7.5,7.29,7.33,71249,7.43,7.5,7.29,7.33,71249,0.0,1.0
2025-03-07,7.47,7.56,7.3001,7.4999,55326,7.47,7.56,7.3001,7.4999,55326,0.0,1.0
2025-03-10,7.25,7.47,7.2,7.47,67744,7.25,7.47,7.2,7.47,67744,0.0,1.0
2025-03-11,7.39,7.5,7.2,7.33,41217,7.39,7.5,7.2,7.33,41217,0.0,1.0
2025-03-12,7.35,7.78,7.32,7.43,34737,7.35,7.78,7.32,7.43,34737,0.0,1.0
2025-03-13,7.36,7.65,7.22,7.32,66724,7.36,7.65,7.22,7.32,66724,0.0,1.0
2025-03-14,7.57,7.6254,7.25,7.47,104976,7.57,7.6254,7.25,7.47,104976,0.0,1.0
2025-03-17,7.39,7.65,7.31,7.57,68785,7.39,7.65,7.31,7.57,68785,0.0,1.0
2025-03-18,7.36,7.4,7.24,7.39,63412,7.36,7.4,7.24,7.39,63412,0.0,1.0
2025-03-19,7.51,7.58,7.202,7.34,72056,7.51,7.58,7.202,7.34,72056,0.0,1.0
2025-03-20,7.46,7.6499,7.44,7.55,30048,7.46,7.6499,7.44,7.55,30048,0.0,1.0
2025-03-21,7.42,7.585,7.385,7.41,67592,7.42,7.585,7.385,7.41,67592,0.0,1.0
2025-03-24,7.51,7.58,7.37,7.51,49562,7.51,7.58,7.37,7.51,49562,0.0,1.0
2025-03-25,7.52,7.65,7.44,7.55,39911,7.52,7.65,7.44,7.55,39911,0.0,1.0
2025-03-26,7.49,7.87,7.45,7.57,43770,7.49,7.87,7.45,7.57,43770,0.0,1.0
2025-03-27,7.39,7.6283,7.3,7.55,47514,7.39,7.6283,7.3,7.55,47514,0.0,1.0
2025-03-28,7.24,7.35,7.095,7.35,43412,7.24,7.35,7.095,7.35,43412,0.0,1.0
2025-03-31,7.21,7.31,7.015,7.16,63160,7.21,7.31,7.015,7.16,63160,0.0,1.0
2025-04-01,7.26,7.45,7.1,7.2,41510,7.26,7.45,7.1,7.2,41510,0.0,1.0
2025-04-02,7.51,7.51,7.2,7.2,51056,7.51,7.51,7.2,7.2,51056,0.0,1.0
2025-04-03,6.94,7.35,6.83,7.35,85630,6.94,7.35,6.83,7.35,85630,0.0,1.0
2025-04-04,6.47,6.7696,6.21,6.66,83749,6.47,6.7696,6.21,6.66,83749,0.0,1.0
2025-04-07,6.33,6.795,6.0601,6.6,58958,6.33,6.795,6.0601,6.6,58958,0.0,1.0
2025-04-08,6.01,6.69,5.925,6.63,71684,6.01,6.69,5.925,6.63,71684,0.0,1.0
2025-04-09,6.61,6.82,5.77,5.87,74048,6.61,6.82,5.77,5.87,74048,0.0,1.0
2025-04-10,6.09,6.5214,5.94,6.46,49262,6.09,6.5214,5.94,6.46,49262,0.0,1.0
2025-04-11,6.25,6.36,5.84,5.84,45146,6.25,6.36,5.84,5.84,45146,0.0,1.0
2025-04-14,6.11,6.35,5.935,6.31,69161,6.11,6.35,5.935,6.31,69161,0.0,1.0
2025-04-15,6.09,6.26,5.99,6.11,60972,6.09,6.26,5.99,6.11,60972,0.0,1.0
2025-04-16,6.06,6.2021,5.97,6.09,42699,6.06,6.2021,5.97,6.09,42699,0.0,1.0
2025-04-17,6.14,6.37,6.02,6.11,58394,6.14,6.37,6.02,6.11,58394,0.0,1.0
2025-04-21,5.95,6.18,5.84,6.07,49443,5.95,6.18,5.84,6.07,49443,0.0,1.0
2025-04-22,6.09,6.242,5.8538,5.99,52903,6.09,6.242,5.8538,5.99,52903,0.0,1.0
2025-04-23,6.01,6.29,5.93,6.23,51644,6.01,6.29,5.93,6.23,51644,0.0,1.0
2025-04-24,6.15,6.2,6.0,6.09,41307,6.15,6.2,6.0,6.09,41307,0.0,1.0
2025-04-25,6.27,6.4,6.05,6.05,107668,6.27,6.4,6.05,6.05,107668,0.0,1.0
2025-04-28,6.12,6.43,6.0,6.25,45295,6.12,6.43,6.0,6.25,45295,0.0,1.0
2025-04-29,6.42,6.51,6.08,6.1,38720,6.42,6.51,6.08,6.1,38720,0.0,1.0
2025-04-30,6.44,6.58,6.115,6.26,58191,6.44,6.58,6.115,6.26,58191,0.0,1.0
2025-05-01,6.55,6.66,6.325,6.4,56054,6.55,6.66,6.325,6.4,56054,0.0,1.0
2025-05-02,6.68,6.745,6.4,6.62,20160,6.68,6.745,6.4,6.62,20160,0.0,1.0
2025-05-05,6.63,7.0,6.61,6.9,49374,6.63,7.0,6.61,6.9,49374,0.0,1.0
2025-05-06,6.64,6.88,6.465,6.88,38608,6.64,6.88,6.465,6.88,38608,0.0,1.0
2025-05-07,6.51,6.7,6.45,6.7,37538,6.51,6.7,6.45,6.7,37538,0.0,1.0
2025-05-08,6.66,6.75,6.51,6.61,40935,6.66,6.75,6.51,6.61,40935,0.0,1.0
2025-05-09,6.03,6.97,5.65,6.565,219890,6.03,6.97,5.65,6.565,219890,0.0,1.0
2025-05-12,6.17,6.42,5.93,6.24,79655,6.17,6.42,5.93,6.24,79655,0.0,1.0
2025-05-13,6.17,6.285,5.96,6.22,33489,6.17,6.285,5.96,6.22,33489,0.0,1.0
2025-05-14,6.14,6.22,5.99,6.09,24856,6.14,6.22,5.99,6.09,24856,0.0,1.0
2025-05-15,6.16,6.4,6.1,6.14,32016,6.16,6.4,6.1,6.14,32016,0.0,1.0
2025-05-16,6.18,6.28,6.0623,6.16,28110,6.18,6.28,6.0623,6.16,28110,0.0,1.0
2025-05-19,6.05,6.275,6.02,6.19,28390,6.05,6.275,6.02,6.19,28390,0.0,1.0
2025-05-20,6.39,6.5398,5.979,6.06,71689,6.39,6.5398,5.979,6.06,71689,0.0,1.0
2025-05-21,6.01,6.355,6.0,6.35,38067,6.01,6.355,6.0,6.35,38067,0.0,1.0
2025-05-22,5.94,6.05,5.805,6.03,46512,5.94,6.05,5.805,6.03,46512,0.0,1.0
2025-05-23,5.9,6.0,5.85,5.85,34774,5.9,6.0,5.85,5.85,34774,0.0,1.0
2025-05-27,5.88,6.02,5.8,6.0,40889,5.88,6.02,5.8,6.0,40889,0.0,1.0
2025-05-28,5.69,5.88,5.69,5.88,43740,5.69,5.88,5.69,5.88,43740,0.0,1.0
2025-05-29,5.64,5.78,5.6,5.71,39411,5.64,5.78,5.6,5.71,39411,0.0,1.0
2025-05-30,5.82,5.8615,5.51,5.65,67407,5.82,5.8615,5.51,5.65,67407,0.0,1.0
2025-06-02,6.26,6.27,5.86,5.88,68893,6.26,6.27,5.86,5.88,68893,0.0,1.0
2025-06-03,6.69,6.72,6.2201,6.23,88680,6.69,6.72,6.2201,6.23,88680,0.0,1.0
2025-06-04,6.39,6.755,6.36,6.73,55096,6.39,6.755,6.36,6.73,55096,0.0,1.0
2025-06-05,6.32,6.42,6.125,6.4,38803,6.32,6.42,6.125,6.4,38803,0.0,1.0
2025-06-06,6.65,6.66,6.44,6.6,48453,6.65,6.66,6.44,6.6,48453,0.0,1.0
2025-06-09,6.85,6.91,6.64,6.69,62747,6.85,6.91,6.64,6.69,62747,0.0,1.0
2025-06-10,6.92,6.95,6.805,6.9,44078,6.92,6.95,6.805,6.9,44078,0.0,1.0
2025-06-11,6.69,6.97,6.6476,6.97,45821,6.69,6.97,6.6476,6.97,45821,0.0,1.0
2025-06-12,6.63,6.7786,6.52,6.61,40915,6.63,6.7786,6.52,6.61,40915,0.0,1.0
2025-06-13,6.88,6.9428,6.57,6.63,57618,6.88,6.9428,6.57,6.63,57618,0.0,1.0
2025-06-16,6.89,7.08,6.77,7.02,72093,6.89,7.08,6.77,7.02,72093,0.0,1.0
2025-06-17,9.4,9.5,7.6604,8.08,522872,9.4,9.5,7.6604,8.08,522872,0.0,1.0
2025-06-18,8.51,9.5,8.5,9.41,155548,8.51,9.5,8.5,9.41,155548,0.0,1.0
2025-06-20,11.49,11.96,8.62,8.68,535563,11.49,11.96,8.62,8.68,535563,0.0,1.0
2025-06-23,18.4,18.5,13.3,13.98,3287217,18.4,18.5,13.3,13.98,3287217,0.0,1.0
2025-06-24,16.85,18.9899,15.61,18.55,1441115,16.85,18.9899,15.61,18.55,1441115,0.0,1.0
2025-06-25,15.7,18.0,15.34,17.62,482191,15.7,18.0,15.34,17.62,482191,0.0,1.0
2025-06-26,15.93,16.16,15.31,16.05,260474,15.93,16.16,15.31,16.05,260474,0.0,1.0
2025-06-27,15.89,17.21,15.78,15.98,1663592,15.89,17.21,15.78,15.98,1663592,0.0,1.0
2025-06-30,14.26,15.994,13.61,15.8,418726,14.26,15.994,13.61,15.8,418726,0.0,1.0
2025-07-01,13.65,14.2977,13.05,13.95,189934,13.65,14.2977,13.05,13.95,189934,0.0,1.0
2025-07-02,13.38,13.65,12.8,13.52,171928,13.38,13.65,12.8,13.52,171928,0.0,1.0
2025-07-03,14.025,14.1,13.3,13.3,93654,14.025,14.1,13.3,13.3,93654,0.0,1.0
2025-07-07,13.67,14.38,13.12,13.97,149718,13.67,14.38,13.12,13.97,149718,0.0,1.0
2025-07-08,13.59,13.66,13.0995,13.57,105883,13.59,13.66,13.0995,13.57,105883,0.0,1.0
2025-07-09,12.77,13.655,12.5978,13.59,104589,12.77,13.655,12.5978,13.59,104589,0.0,1.0
2025-07-10,12.56,12.88,12.0,12.74,146273,12.56,12.88,12.0,12.74,146273,0.0,1.0
2025-07-11,12.65,12.85,11.916,12.49,163902,12.65,12.85,11.916,12.49,163902,0.0,1.0
2025-07-14,11.55,13.11,11.55,12.85,185699,11.55,13.11,11.55,12.85,185699,0.0,1.0
2025-07-15,10.605,11.63,10.55,11.63,176862,10.605,11.63,10.55,11.63,176862,0.0,1.0
2025-07-16,10.76,10.871585,10.22,10.7,174163,10.76,10.871585,10.22,10.7,174163,0.0,1.0
2025-07-17,10.53,11.04,10.52,10.65,169194,10.53,11.04,10.52,10.65,169194,0.0,1.0
2025-07-18,10.73,10.83,10.2681,10.51,122574,10.73,10.83,10.2681,10.51,122574,0.0,1.0
2025-07-21,11.31,11.55,10.51,10.73,170022,11.31,11.55,10.51,10.73,170022,0.0,1.0
2025-07-22,11.17,11.4029,11.02,11.31,118917,11.17,11.4029,11.02,11.31,118917,0.0,1.0
2025-07-23,11.58,11.99,11.2,11.2,90507,11.58,11.99,11.2,11.2,90507,0.0,1.0
2025-07-24,11.79,11.96,11.385,11.55,83510,11.79,11.96,11.385,11.55,83510,0.0,1.0
2025-07-25,12.92,13.25,11.81,11.96,260167,12.92,13.25,11.81,11.96,260167,0.0,1.0
2025-07-28,15.79,17.1,13.7717,14.01,980889,15.79,17.1,13.7717,14.01,980889,0.0,1.0
2025-07-29,16.02,16.755,15.4,16.47,383334,16.02,16.755,15.4,16.47,383334,0.0,1.0
2025-07-30,16.22,16.535,15.5,16.0,180614,16.22,16.535,15.5,16.0,180614,0.0,1.0
2025-07-31,16.21,16.8799,15.74,16.21,124348,16.21,16.8799,15.74,16.21,124348,0.0,1.0
2025-08-01,15.86,16.15,15.2817,16.15,139209,15.86,16.15,15.2817,16.15,139209,0.0,1.0
2025-08-04,17.61,17.71,16.0,16.05,255555,17.61,17.71,16.0,16.05,255555,0.0,1.0
2025-08-05,17.82,18.1,16.915,17.8,189379,17.82,18.1,16.915,17.8,189379,0.0,1.0
2025-08-06,18.41,18.91,17.82,17.83,203693,18.41,18.91,17.82,17.83,203693,0.0,1.0
2025-08-07,17.32,18.8066,16.18,18.73,298397,17.32,18.8066,16.18,18.73,298397,0.0,1.0
2025-08-08,14.49,17.5477,12.59,17.49,430089,14.49,17.5477,12.59,17.49,430089,0.0,1.0
2025-08-11,14.37,15.6239,14.2801,14.82,241498,14.37,15.6239,14.2801,14.82,241498,0.0,1.0
2025-08-12,15.27,15.75,14.32,14.32,166794,15.27,15.75,14.32,14.32,166794,0.0,1.0
2025-08-13,15.93,16.05,15.27,15.63,90174,15.93,16.05,15.27,15.63,90174,0.0,1.0
2025-08-14,15.66,15.995,15.33,15.72,114581,15.66,15.995,15.33,15.72,114581,0.0,1.0
2025-08-15,16.25,16.3699,15.26,15.71,144168,16.25,16.3699,15.26,15.71,144168,0.0,1.0
2025-08-18,17.07,18.1,16.8,17.27,272608,17.07,18.1,16.8,17.27,272608,0.0,1.0
2025-08-19,17.035,17.94,16.855,17.37,213251,17.035,17.94,16.855,17.37,213251,0.0,1.0
2025-08-20,17.32,17.45,16.51,17.18,138985,17.32,17.45,16.51,17.18,138985,0.0,1.0
2025-08-21,17.68,18.39,17.28,17.33,190419,17.68,18.39,17.28,17.33,190419,0.0,1.0
2025-08-22,19.49,19.96,17.94,18.04,240644,19.49,19.96,17.94,18.04,240644,0.0,1.0
2025-08-25,18.45,19.8658,18.21,19.2,196622,18.45,19.8658,18.21,19.2,196622,0.0,1.0
2025-08-26,20.19,21.09,19.12,19.15,314747,20.19,21.09,19.12,19.15,314747,0.0,1.0
2025-08-27,20.31,21.6,20.25,20.51,354842,20.31,21.6,20.25,20.51,354842,0.0,1.0
2025-08-28,20.13,21.3551,19.995,21.18,206010,20.13,21.3551,19.995,21.18,206010,0.0,1.0
2025-08-29,19.82,20.625,19.44,20.3,124995,19.82,20.625,19.44,20.3,124995,0.0,1.0
2025-09-02,18.61,20.9,18.37,20.37,248641,18.61,20.9,18.37,20.37,248641,0.0,1.0
2025-09-03,17.55,18.75,17.4,18.61,160059,17.55,18.75,17.4,18.61,160059,0.0,1.0
2025-09-04,18.85,19.0,17.46,17.46,194885,18.85,19.0,17.46,17.46,194885,0.0,1.0
2025-09-05,18.03,18.85,17.37,18.79,164309,18.03,18.85,17.37,18.79,164309,0.0,1.0
2025-09-08,16.725,18.48,16.64,18.27,148957,16.725,18.48,16.64,18.27,148957,0.0,1.0
2025-09-09,16.19,16.9,16.06,16.55,125298,16.19,16.9,16.06,16.55,125298,0.0,1.0
2025-09-10,16.47,16.47,15.37,16.0,195050,16.47,16.47,15.37,16.0,195050,0.0,1.0
2025-09-11,16.565,17.2934,16.5,16.64,107208,16.565,17.2934,16.5,16.64,107208,0.0,1.0
2025-09-12,16.29,16.605,16.1,16.5,83521,16.29,16.605,16.1,16.5,83521,0.0,1.0
2025-09-15,17.205,17.4082,16.46,16.5,112519,17.205,17.4082,16.46,16.5,112519,0.0,1.0
2025-09-16,17.79,17.84,17.13,17.42,64831,17.79,17.84,17.13,17.42,64831,0.0,1.0
2025-09-17,18.4,18.5912,17.642,17.85,132183,18.4,18.5912,17.642,17.85,132183,0.0,1.0
2025-09-18,19.06,19.255,18.4773,18.48,135221,19.06,19.255,18.4773,18.48,135221,0.0,1.0
2025-09-19,19.49,19.535,18.72,19.1,168215,19.49,19.535,18.72,19.1,168215,0.0,1.0
2025-09-22,20.49,20.8964,19.821,19.97,334350,20.49,20.8964,19.821,19.97,334350,0.0,1.0
2025-09-23,21.35,21.5,20.3001,20.61,290039,21.35,21.5,20.3001,20.61,290039,0.0,1.0
2025-09-24,20.415,21.8999,20.39,21.57,171365,20.415,21.8999,20.39,21.57,171365,0.0,1.0
2025-09-25,19.97,20.9899,19.58,20.0,168076,19.97,20.9899,19.58,20.0,168076,0.0,1.0
2025-09-26,19.09,20.026,18.58,19.92,140157,19.09,20.026,18.58,19.92,140157,0.0,1.0
2025-09-29,19.16,19.35,18.56,19.29,158548,19.16,19.35,18.56,19.29,158548,0.0,1.0
2025-09-30,18.96,19.15,18.56,19.07,70828,18.96,19.15,18.56,19.07,70828,0.0,1.0
2025-10-01,20.07,20.9776,18.8,19.15,197706,20.07,20.9776,18.8,19.15,197706,0.0,1.0
2025-10-02,19.88,20.83,19.32,20.44,174910,19.88,20.83,19.32,20.44,174910,0.0,1.0
2025-10-03,19.61,21.265,19.33,20.33,191010,19.61,21.265,19.33,20.33,191010,0.0,1.0
2025-10-06,21.93,22.345,19.7,19.95,259118,21.93,22.345,19.7,19.95,259118,0.0,1.0
2025-10-07,22.3,22.64,20.7001,22.605,253607,22.3,22.64,20.7001,22.605,253607,0.0,1.0
2025-10-08,23.06,23.2,22.24,22.79,249428,23.06,23.2,22.24,22.79,249428,0.0,1.0
2025-10-09,23.6,23.7199,21.7,23.21,193442,23.6,23.7199,21.7,23.21,193442,0.0,1.0
2025-10-10,22.65,24.0,22.33,23.6,171697,22.65,24.0,22.33,23.6,171697,0.0,1.0
2025-10-13,23.755,24.2,23.02,23.33,177242,23.755,24.2,23.02,23.33,177242,0.0,1.0
2025-10-14,23.43,24.18,22.42,23.08,159262,23.43,24.18,22.42,23.08,159262,0.0,1.0
2025-10-15,23.895,24.28,23.24,23.8,146943,23.895,24.28,23.24,23.8,146943,0.0,1.0
2025-10-16,21.34,24.24,21.1445,23.9,142859,21.34,24.24,21.1445,23.9,142859,0.0,1.0
2025-10-17,20.22,21.0,19.42,21.0,219603,20.22,21.0,19.42,21.0,219603,0.0,1.0
2025-10-20,22.58,22.7,20.61,20.72,210773,22.58,22.7,20.61,20.72,210773,0.0,1.0
2025-10-21,23.92,24.045,22.75,22.96,256696,23.92,24.045,22.75,22.96,256696,0.0,1.0
2025-10-22,24.59,27.25,23.4755,23.93,792677,24.59,27.25,23.4755,23.93,792677,0.0,1.0
2025-10-23,26.3,27.49,25.0,25.01,518200,26.3,27.49,25.0,25.01,518200,0.0,1.0
2025-10-24,25.92,26.9399,24.91,26.6,261649,25.92,26.9399,24.91,26.6,261649,0.0,1.0
2025-10-27,27.28,29.8927,26.75,26.8,641738,27.28,29.8927,26.75,26.8,641738,0.0,1.0
2025-10-28,27.74,28.31,26.75,27.2,224168,27.74,28.31,26.75,27.2,224168,0.0,1.0
2025-10-29,25.155,27.69,24.8,27.63,326983,25.155,27.69,24.8,27.63,326983,0.0,1.0
2025-10-30,25.44,25.98,24.78,25.15,125587,25.44,25.98,24.78,25.15,125587,0.0,1.0
2025-10-31,25.34,25.9073,24.66,25.08,128074,25.34,25.9073,24.66,25.08,128074,0.0,1.0
2025-11-03,26.15,26.75,24.635,25.3,189891,26.15,26.75,24.635,25.3,189891,0.0,1.0
2025-11-04,25.99,26.58,24.6,25.27,225139,25.99,26.58,24.6,25.27,225139,0.0,1.0
2025-11-05,26.25,26.6,25.071,25.26,152105,26.25,26.6,25.071,25.26,152105,0.0,1.0
2025-11-06,26.12,27.5499,25.9659,26.44,122817,26.12,27.5499,25.9659,26.44,122817,0.0,1.0
2025-11-07,25.99,26.53,24.01,25.67,192136,25.99,26.53,24.01,25.67,192136,0.0,1.0
2025-11-10,27.76,28.0,26.715,26.76,170227,27.76,28.0,26.715,26.76,170227,0.0,1.0
2025-11-11,28.41,28.59,27.23,28.0,146492,28.41,28.59,27.23,28.0,146492,0.0,1.0
2025-11-12,26.57,28.77,26.2,28.25,166122,26.57,28.77,26.2,28.25,166122,0.0,1.0
2025-11-13,24.18,27.21,23.83,26.76,191836,24.18,27.21,23.83,26.76,191836,0.0,1.0
2025-11-14,24.21,25.0,22.75,22.75,169003,24.21,25.0,22.75,22.75,169003,0.0,1.0
2025-11-17,22.9,24.3799,22.21,24.22,201641,22.9,24.3799,22.21,24.22,201641,0.0,1.0
2025-11-18,22.68,23.21,21.84,22.49,184430,22.68,23.21,21.84,22.49,184430,0.0,1.0
2025-11-19,18.91,22.68,18.36,22.41,319212,18.91,22.68,18.36,22.41,319212,0.0,1.0
2025-11-20,17.28,19.47,16.71,18.8,334290,17.28,19.47,16.71,18.8,334290,0.0,1.0
2025-11-21,12.805,16.07,12.76,16.0,952300,12.805,16.07,12.76,16.0,952300,0.0,1.0
2025-11-24,11.6,13.8,11.58,12.73,542930,11.6,13.8,11.58,12.73,542930,0.0,1.0
2025-11-25,11.12,12.22,10.81,11.7,478149,11.12,12.22,10.81,11.7,478149,0.0,1.0
2025-11-26,11.12,11.665,10.78,11.31,331043,11.12,11.665,10.78,11.31,331043,0.0,1.0