date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-07-01,20.0,20.12,19.38,19.38,2270300,5.0,5.03,4.845,4.845,9081200,0.0,1.0
1997-07-02,20.25,20.5,19.75,20.12,454900,5.0625,5.125,4.9375,5.03,1819600,0.0,1.0
1997-07-03,20.38,20.5,20.0,20.0,184600,5.095,5.125,5.0,5.0,738400,0.0,1.0
1997-07-07,21.75,22.0,20.0,20.38,388800,5.4375,5.5,5.0,5.095,1555200,0.0,1.0
1997-07-08,22.5,22.5,21.5,21.5,141300,5.625,5.625,5.375,5.375,565200,0.0,1.0
1997-07-09,21.88,22.5,21.88,22.0,166300,5.47,5.625,5.47,5.5,665200,0.0,1.0
1997-07-10,22.0,22.5,21.75,22.38,174100,5.5,5.625,5.4375,5.595,696400,0.0,1.0
1997-07-11,23.75,24.0,21.88,22.5,365600,5.9375,6.0,5.47,5.625,1462400,0.0,1.0
1997-07-14,23.62,24.0,23.5,24.0,226200,5.905,6.0,5.875,6.0,904800,0.0,1.0
1997-07-15,24.0,24.0,23.62,23.62,113600,6.0,6.0,5.905,5.905,454400,0.0,1.0
1997-07-16,24.0,24.5,23.62,24.0,90800,6.0,6.125,5.905,6.0,363200,0.0,1.0
1997-07-17,24.5,24.5,23.88,24.5,249000,6.125,6.125,5.97,6.125,996000,0.0,1.0
1997-07-18,23.5,24.38,23.5,24.0,181000,5.875,6.095,5.875,6.0,724000,0.0,1.0
1997-07-21,22.25,23.75,22.25,23.5,226500,5.5625,5.9375,5.5625,5.875,906000,0.0,1.0
1997-07-22,23.0,23.25,22.25,23.0,217900,5.75,5.8125,5.5625,5.75,871600,0.0,1.0
1997-07-23,23.25,23.5,22.88,23.12,164100,5.8125,5.875,5.72,5.78,656400,0.0,1.0
1997-07-24,23.88,24.0,23.12,23.5,218600,5.97,6.0,5.78,5.875,874400,0.0,1.0
1997-07-25,26.25,26.5,23.88,23.88,240600,6.5625,6.625,5.97,5.97,962400,0.0,1.0
1997-07-28,25.5,26.5,25.25,25.75,95000,6.375,6.625,6.3125,6.4375,380000,0.0,1.0
1997-07-29,27.0,27.0,25.25,25.25,240200,6.75,6.75,6.3125,6.3125,960800,0.0,1.0
1997-07-30,27.0,28.25,27.0,27.5,110300,6.75,7.0625,6.75,6.875,441200,0.0,1.0
1997-07-31,26.62,27.25,26.38,26.88,44700,6.655,6.8125,6.595,6.72,178800,0.0,1.0
1997-08-01,28.5,28.5,25.62,26.62,136100,7.125,7.125,6.405,6.655,544400,0.0,1.0
1997-08-04,29.0,30.38,28.5,29.0,249000,7.25,7.595,7.125,7.25,996000,0.0,1.0
1997-08-05,29.5,30.0,28.88,29.38,237700,7.375,7.5,7.22,7.345,950800,0.0,1.0
1997-08-06,29.12,29.75,29.0,29.0,136800,7.28,7.4375,7.25,7.25,547200,0.0,1.0
1997-08-07,30.25,30.25,29.12,29.12,186000,7.5625,7.5625,7.28,7.28,744000,0.0,1.0
1997-08-08,26.75,29.0,25.5,29.0,532900,6.6875,7.25,6.375,7.25,2131600,0.0,1.0
1997-08-11,27.5,28.25,26.75,26.75,249700,6.875,7.0625,6.6875,6.6875,998800,0.0,1.0
1997-08-12,27.5,28.25,27.5,28.0,51100,6.875,7.0625,6.875,7.0,204400,0.0,1.0
1997-08-13,28.0,29.0,27.25,27.25,54700,7.0,7.25,6.8125,6.8125,218800,0.0,1.0
1997-08-14,28.0,29.0,28.0,28.0,136900,7.0,7.25,7.0,7.0,547600,0.0,1.0
1997-08-15,28.5,28.5,28.0,28.0,67800,7.125,7.125,7.0,7.0,271200,0.0,1.0
1997-08-18,27.0,28.5,26.75,28.5,47000,6.75,7.125,6.6875,7.125,188000,0.0,1.0
1997-08-19,28.0,28.5,27.0,27.25,76200,7.0,7.125,6.75,6.8125,304800,0.0,1.0
1997-08-20,30.0,30.5,28.25,28.25,138300,7.5,7.625,7.0625,7.0625,553200,0.0,1.0
1997-08-21,28.62,30.0,28.62,30.0,33200,7.155,7.5,7.155,7.5,132800,0.0,1.0
1997-08-22,27.75,28.88,27.25,28.25,39400,6.9375,7.22,6.8125,7.0625,157600,0.0,1.0
1997-08-25,28.38,28.75,28.12,28.5,39700,7.095,7.1875,7.03,7.125,158800,0.0,1.0
1997-08-26,28.5,28.62,27.62,28.38,25900,7.125,7.155,6.905,7.095,103600,0.0,1.0
1997-08-27,30.0,30.0,28.88,29.0,134500,7.5,7.5,7.22,7.25,538000,0.0,1.0
1997-08-28,32.5,32.88,29.25,29.25,211200,8.125,8.22,7.3125,7.3125,844800,0.0,1.0
1997-08-29,34.0,34.25,32.5,32.5,77600,8.5,8.5625,8.125,8.125,310400,0.0,1.0
1997-09-02,34.5,34.5,33.25,33.25,51100,8.625,8.625,8.3125,8.3125,204400,0.0,1.0
1997-09-03,33.75,34.5,33.5,33.5,49800,8.4375,8.625,8.375,8.375,199200,0.0,1.0
1997-09-04,33.75,34.5,33.25,33.5,71000,8.4375,8.625,8.3125,8.375,284000,0.0,1.0
1997-09-05,33.25,34.5,33.25,33.25,74700,8.3125,8.625,8.3125,8.3125,298800,0.0,1.0
1997-09-08,33.38,33.88,33.25,33.75,60200,8.345,8.47,8.3125,8.4375,240800,0.0,1.0
1997-09-09,33.38,33.75,33.25,33.25,78300,8.345,8.4375,8.3125,8.3125,313200,0.0,1.0
1997-09-10,34.38,35.0,33.5,33.75,67200,8.595,8.75,8.375,8.4375,268800,0.0,1.0
1997-09-11,34.75,35.0,34.25,35.0,13800,8.6875,8.75,8.5625,8.75,55200,0.0,1.0
1997-09-12,35.5,36.0,34.25,34.75,90500,8.875,9.0,8.5625,8.6875,362000,0.0,1.0
1997-09-15,35.36,35.5,35.25,35.5,12200,8.84,8.875,8.8125,8.875,48800,0.0,1.0
1997-09-16,35.38,35.38,35.0,35.25,104500,8.845,8.845,8.75,8.8125,418000,0.0,1.0
1997-09-17,35.0,35.38,35.0,35.38,14500,8.75,8.845,8.75,8.845,58000,0.0,1.0
1997-09-18,34.62,35.25,34.5,34.75,90500,8.655,8.8125,8.625,8.6875,362000,0.0,1.0
1997-09-19,34.75,34.75,33.88,34.5,7900,8.6875,8.6875,8.47,8.625,31600,0.0,1.0
1997-09-22,34.5,35.0,34.0,34.88,15600,8.625,8.75,8.5,8.72,62400,0.0,1.0
1997-09-23,35.0,35.12,34.0,35.0,27200,8.75,8.78,8.5,8.75,108800,0.0,1.0
1997-09-24,34.0,35.0,34.0,34.5,88800,8.5,8.75,8.5,8.625,355200,0.0,1.0
1997-09-25,34.25,35.0,34.0,34.0,12700,8.5625,8.75,8.5,8.5,50800,0.0,1.0
1997-09-26,34.12,35.0,34.0,34.0,8600,8.53,8.75,8.5,8.5,34400,0.0,1.0
1997-09-29,35.0,35.38,34.0,34.0,51600,8.75,8.845,8.5,8.5,206400,0.0,1.0
1997-09-30,37.25,37.75,34.75,35.62,46800,9.3125,9.4375,8.6875,8.905,187200,0.0,1.0
1997-10-01,37.25,37.38,36.75,36.75,27900,9.3125,9.345,9.1875,9.1875,111600,0.0,1.0
1997-10-02,36.88,37.38,36.88,37.38,80400,9.22,9.345,9.22,9.345,321600,0.0,1.0
1997-10-03,37.12,37.88,37.0,37.0,62700,9.28,9.47,9.25,9.25,250800,0.0,1.0
1997-10-06,36.5,38.0,36.5,37.38,67600,9.125,9.5,9.125,9.345,270400,0.0,1.0
1997-10-07,36.25,36.88,35.75,36.5,71400,9.0625,9.22,8.9375,9.125,285600,0.0,1.0
1997-10-08,37.25,37.25,35.5,35.62,72600,9.3125,9.3125,8.875,8.905,290400,0.0,1.0
1997-10-09,36.5,37.75,35.5,37.0,63900,9.125,9.4375,8.875,9.25,255600,0.0,1.0
1997-10-10,35.75,37.0,35.5,37.0,80900,8.9375,9.25,8.875,9.25,323600,0.0,1.0
1997-10-13,36.0,36.25,35.88,35.88,22000,9.0,9.0625,8.97,8.97,88000,0.0,1.0
1997-10-14,34.0,36.0,31.5,35.75,92200,8.5,9.0,7.875,8.9375,368800,0.0,1.0
1997-10-15,32.5,33.88,32.25,33.88,87800,8.125,8.47,8.0625,8.47,351200,0.0,1.0
1997-10-16,32.75,33.25,32.5,32.5,55700,8.1875,8.3125,8.125,8.125,222800,0.0,1.0
1997-10-17,32.0,33.38,32.0,32.75,22600,8.0,8.345,8.0,8.1875,90400,0.0,1.0
1997-10-20,33.0,33.38,32.5,32.88,18900,8.25,8.345,8.125,8.22,75600,0.0,1.0
1997-10-21,34.0,34.5,33.38,33.5,21600,8.5,8.625,8.345,8.375,86400,0.0,1.0
1997-10-22,33.38,34.0,32.75,34.0,34900,8.345,8.5,8.1875,8.5,139600,0.0,1.0
1997-10-23,33.12,33.25,32.25,32.5,25800,8.28,8.3125,8.0625,8.125,103200,0.0,1.0
1997-10-24,32.12,33.0,32.12,33.0,5400,8.03,8.25,8.03,8.25,21600,0.0,1.0
1997-10-27,28.75,32.75,28.25,32.0,37500,7.1875,8.1875,7.0625,8.0,150000,0.0,1.0
1997-10-28,30.5,31.0,28.0,30.12,37000,7.625,7.75,7.0,7.53,148000,0.0,1.0
1997-10-29,31.25,31.75,30.5,31.0,43900,7.8125,7.9375,7.625,7.75,175600,0.0,1.0
1997-10-30,31.0,32.0,31.0,31.0,10000,7.75,8.0,7.75,7.75,40000,0.0,1.0
1997-10-31,31.25,32.0,31.0,31.25,7900,7.8125,8.0,7.75,7.8125,31600,0.0,1.0
1997-11-03,34.0,34.0,31.5,32.0,33400,8.5,8.5,7.875,8.0,133600,0.0,1.0
1997-11-04,33.5,34.75,33.5,34.25,5000,8.375,8.6875,8.375,8.5625,20000,0.0,1.0
1997-11-05,33.88,34.75,33.25,33.5,64900,8.47,8.6875,8.3125,8.375,259600,0.0,1.0
1997-11-06,34.38,34.75,33.75,33.75,7800,8.595,8.6875,8.4375,8.4375,31200,0.0,1.0
1997-11-07,33.5,34.0,33.25,33.75,81100,8.375,8.5,8.3125,8.4375,324400,0.0,1.0
1997-11-10,33.75,33.88,33.5,33.88,8600,8.4375,8.47,8.375,8.47,34400,0.0,1.0
1997-11-11,33.62,34.5,33.62,33.88,93400,8.405,8.625,8.405,8.47,373600,0.0,1.0
1997-11-12,33.5,33.88,33.5,33.5,155400,8.375,8.47,8.375,8.375,621600,0.0,1.0
1997-11-13,30.75,33.62,30.75,33.5,153100,7.6875,8.405,7.6875,8.375,612400,0.0,1.0
1997-11-14,31.25,32.0,30.75,30.75,40700,7.8125,8.0,7.6875,7.6875,162800,0.0,1.0
1997-11-17,32.0,32.12,31.0,31.0,28200,8.0,8.03,7.75,7.75,112800,0.0,1.0
1997-11-18,31.5,33.0,31.5,32.75,60300,7.875,8.25,7.875,8.1875,241200,0.0,1.0
1997-11-19,31.0,31.5,31.0,31.5,21100,7.75,7.875,7.75,7.875,84400,0.0,1.0
1997-11-20,31.62,32.0,31.0,31.0,7500,7.905,8.0,7.75,7.75,30000,0.0,1.0
1997-11-21,31.0,31.5,31.0,31.0,22100,7.75,7.875,7.75,7.75,88400,0.0,1.0
1997-11-24,29.0,32.0,29.0,31.0,17600,7.25,8.0,7.25,7.75,70400,0.0,1.0
1997-11-25,29.0,30.5,29.0,29.0,69100,7.25,7.625,7.25,7.25,276400,0.0,1.0
1997-11-26,29.12,29.5,29.0,29.25,37800,7.28,7.375,7.25,7.3125,151200,0.0,1.0
1997-11-28,29.5,29.5,29.0,29.0,2400,7.375,7.375,7.25,7.25,9600,0.0,1.0
1997-12-01,29.5,29.5,29.0,29.5,17100,7.375,7.375,7.25,7.375,68400,0.0,1.0
1997-12-02,29.0,29.12,29.0,29.0,16400,7.25,7.28,7.25,7.25,65600,0.0,1.0
1997-12-03,29.0,29.5,29.0,29.25,51800,7.25,7.375,7.25,7.3125,207200,0.0,1.0
1997-12-04,27.62,29.5,27.5,29.0,13400,6.905,7.375,6.875,7.25,53600,0.0,1.0
1997-12-05,28.0,29.0,28.0,28.75,9800,7.0,7.25,7.0,7.1875,39200,0.0,1.0
1997-12-08,28.0,29.0,28.0,28.0,84800,7.0,7.25,7.0,7.0,339200,0.0,1.0
1997-12-09,28.62,29.0,28.0,28.12,72000,7.155,7.25,7.0,7.03,288000,0.0,1.0
1997-12-10,28.0,28.5,28.0,28.0,8000,7.0,7.125,7.0,7.0,32000,0.0,1.0
1997-12-11,27.0,27.5,26.5,27.5,13800,6.75,6.875,6.625,6.875,55200,0.0,1.0
1997-12-12,26.25,27.5,26.25,26.5,34100,6.5625,6.875,6.5625,6.625,136400,0.0,1.0
1997-12-15,24.75,26.0,23.5,26.0,75900,6.1875,6.5,5.875,6.5,303600,0.0,1.0
1997-12-16,23.25,24.75,22.5,24.75,190400,5.8125,6.1875,5.625,6.1875,761600,0.0,1.0
1997-12-17,22.75,23.25,22.38,23.12,150000,5.6875,5.8125,5.595,5.78,600000,0.0,1.0
1997-12-18,23.25,23.25,22.25,22.75,344000,5.8125,5.8125,5.5625,5.6875,1376000,0.0,1.0
1997-12-19,25.25,25.25,22.5,22.5,147700,6.3125,6.3125,5.625,5.625,590800,0.0,1.0
1997-12-22,23.0,25.75,23.0,25.0,53400,5.75,6.4375,5.75,6.25,213600,0.0,1.0
1997-12-23,23.25,24.0,22.25,24.0,28600,5.8125,6.0,5.5625,6.0,114400,0.0,1.0
1997-12-24,22.88,23.25,22.25,23.25,59200,5.72,5.8125,5.5625,5.8125,236800,0.0,1.0
1997-12-26,23.75,23.75,22.25,22.25,2400,5.9375,5.9375,5.5625,5.5625,9600,0.0,1.0
1997-12-29,23.12,23.75,23.0,23.0,13000,5.78,5.9375,5.75,5.75,52000,0.0,1.0
1997-12-30,25.0,25.75,22.38,22.62,15700,6.25,6.4375,5.595,5.655,62800,0.0,1.0
1997-12-31,24.5,26.38,24.5,24.75,15800,6.125,6.595,6.125,6.1875,63200,0.0,1.0
1998-01-02,24.62,24.62,24.25,24.25,68900,6.155,6.155,6.0625,6.0625,275600,0.0,1.0
1998-01-05,24.75,24.75,24.38,24.75,353000,6.1875,6.1875,6.095,6.1875,1412000,0.0,1.0
1998-01-06,24.38,24.5,24.12,24.25,24200,6.095,6.125,6.03,6.0625,96800,0.0,1.0
1998-01-07,23.75,24.38,23.75,24.38,3100,5.9375,6.095,5.9375,6.095,12400,0.0,1.0
1998-01-08,23.75,24.25,23.75,24.25,2000,5.9375,6.0625,5.9375,6.0625,8000,0.0,1.0
1998-01-09,24.25,24.25,23.25,24.25,10200,6.0625,6.0625,5.8125,6.0625,40800,0.0,1.0
1998-01-12,23.25,24.25,23.25,24.25,15200,5.8125,6.0625,5.8125,6.0625,60800,0.0,1.0
1998-01-13,23.75,23.75,23.25,23.5,13600,5.9375,5.9375,5.8125,5.875,54400,0.0,1.0
1998-01-14,24.25,24.5,24.25,24.25,5600,6.0625,6.125,6.0625,6.0625,22400,0.0,1.0
1998-01-15,24.38,25.0,24.25,24.56,6600,6.095,6.25,6.0625,6.14,26400,0.0,1.0
1998-01-16,25.0,25.0,24.5,24.5,1500,6.25,6.25,6.125,6.125,6000,0.0,1.0
1998-01-20,25.0,25.0,24.5,24.75,145600,6.25,6.25,6.125,6.1875,582400,0.0,1.0
1998-01-21,25.25,25.25,25.0,25.12,2500,6.3125,6.3125,6.25,6.28,10000,0.0,1.0
1998-01-22,24.0,25.12,24.0,25.0,20600,6.0,6.28,6.0,6.25,82400,0.0,1.0
1998-01-23,24.5,24.5,24.0,24.0,163200,6.125,6.125,6.0,6.0,652800,0.0,1.0
1998-01-26,24.5,24.5,24.5,24.5,1000,6.125,6.125,6.125,6.125,4000,0.0,1.0
1998-01-27,25.25,25.25,25.25,25.25,300,6.3125,6.3125,6.3125,6.3125,1200,0.0,1.0
1998-01-28,24.5,25.25,24.0,25.25,198000,6.125,6.3125,6.0,6.3125,792000,0.0,1.0
1998-01-29,25.25,25.25,24.88,25.0,4500,6.3125,6.3125,6.22,6.25,18000,0.0,1.0
1998-01-30,24.5,25.25,24.5,25.25,600,6.125,6.3125,6.125,6.3125,2400,0.0,1.0
1998-02-02,25.5,25.75,24.5,24.5,33000,6.375,6.4375,6.125,6.125,132000,0.0,1.0
1998-02-03,26.75,28.0,25.5,26.0,22000,6.6875,7.0,6.375,6.5,88000,0.0,1.0
1998-02-04,27.5,27.75,26.88,26.88,9100,6.875,6.9375,6.72,6.72,36400,0.0,1.0
1998-02-05,28.5,29.0,28.0,28.0,21500,7.125,7.25,7.0,7.0,86000,0.0,1.0
1998-02-06,28.5,28.56,28.0,28.0,18600,7.125,7.14,7.0,7.0,74400,0.0,1.0
1998-02-09,28.25,29.75,28.25,29.5,17800,7.0625,7.4375,7.0625,7.375,71200,0.0,1.0
1998-02-10,28.25,28.25,28.25,28.25,3700,7.0625,7.0625,7.0625,7.0625,14800,0.0,1.0
1998-02-11,28.5,28.5,28.25,28.25,8300,7.125,7.125,7.0625,7.0625,33200,0.0,1.0
1998-02-12,28.75,28.75,28.25,28.25,2600,7.1875,7.1875,7.0625,7.0625,10400,0.0,1.0
1998-02-13,28.38,28.38,28.25,28.25,21700,7.095,7.095,7.0625,7.0625,86800,0.0,1.0
1998-02-17,28.25,28.25,28.25,28.25,5100,7.0625,7.0625,7.0625,7.0625,20400,0.0,1.0
1998-02-18,28.5,28.75,28.25,28.25,14400,7.125,7.1875,7.0625,7.0625,57600,0.0,1.0
1998-02-19,28.5,29.75,28.5,29.0,21700,7.125,7.4375,7.125,7.25,86800,0.0,1.0
1998-02-20,26.5,28.5,26.0,28.25,15800,6.625,7.125,6.5,7.0625,63200,0.0,1.0
1998-02-23,26.0,27.0,26.0,26.5,20200,6.5,6.75,6.5,6.625,80800,0.0,1.0
1998-02-24,26.0,26.0,25.75,26.0,26300,6.5,6.5,6.4375,6.5,105200,0.0,1.0
1998-02-25,26.0,26.0,25.75,25.75,3600,6.5,6.5,6.4375,6.4375,14400,0.0,1.0
1998-02-26,26.5,26.75,25.75,25.75,12200,6.625,6.6875,6.4375,6.4375,48800,0.0,1.0
1998-02-27,27.0,28.25,27.0,28.0,323000,6.75,7.0625,6.75,7.0,1292000,0.0,1.0
1998-03-02,27.75,28.0,27.5,27.5,22200,6.9375,7.0,6.875,6.875,88800,0.0,1.0
1998-03-03,29.0,29.0,27.25,27.5,48000,7.25,7.25,6.8125,6.875,192000,0.0,1.0
1998-03-04,28.5,28.94,28.12,28.94,19600,7.125,7.235,7.03,7.235,78400,0.0,1.0
1998-03-05,27.62,28.5,27.5,27.5,28900,6.905,7.125,6.875,6.875,115600,0.0,1.0
1998-03-06,28.25,28.25,27.88,27.88,8700,7.0625,7.0625,6.97,6.97,34800,0.0,1.0
1998-03-09,27.75,28.12,27.75,28.0,66800,6.9375,7.03,6.9375,7.0,267200,0.0,1.0
1998-03-10,27.75,27.75,27.75,27.75,800,6.9375,6.9375,6.9375,6.9375,3200,0.0,1.0
1998-03-11,28.0,28.0,27.75,27.75,1400,7.0,7.0,6.9375,6.9375,5600,0.0,1.0
1998-03-12,27.5,28.0,27.5,28.0,1900,6.875,7.0,6.875,7.0,7600,0.0,1.0
1998-03-13,27.25,28.0,27.25,27.5,1500,6.8125,7.0,6.8125,6.875,6000,0.0,1.0
1998-03-16,26.0,27.44,26.0,27.25,9200,6.5,6.86,6.5,6.8125,36800,0.0,1.0
1998-03-17,26.0,26.0,25.25,26.0,83700,6.5,6.5,6.3125,6.5,334800,0.0,1.0
1998-03-18,27.62,28.5,25.75,25.75,19800,6.905,7.125,6.4375,6.4375,79200,0.0,1.0
1998-03-19,28.0,28.75,28.0,28.0,422000,7.0,7.1875,7.0,7.0,1688000,0.0,1.0
1998-03-20,29.0,29.0,28.25,28.25,13900,7.25,7.25,7.0625,7.0625,55600,0.0,1.0
1998-03-23,31.0,32.0,29.0,29.0,43400,7.75,8.0,7.25,7.25,173600,0.0,1.0
1998-03-24,30.0,31.0,30.0,30.75,213500,7.5,7.75,7.5,7.6875,854000,0.0,1.0
1998-03-25,29.5,29.62,29.0,29.62,5800,7.375,7.405,7.25,7.405,23200,0.0,1.0
1998-03-26,32.5,32.5,29.5,29.5,43600,8.125,8.125,7.375,7.375,174400,0.0,1.0
1998-03-27,32.0,33.0,32.0,33.0,4000,8.0,8.25,8.0,8.25,16000,0.0,1.0
1998-03-30,32.5,32.5,31.88,32.5,26600,8.125,8.125,7.97,8.125,106400,0.0,1.0
1998-03-31,33.0,33.0,32.0,32.0,7400,8.25,8.25,8.0,8.0,29600,0.0,1.0
1998-04-01,33.88,35.25,33.0,33.0,37500,8.47,8.8125,8.25,8.25,150000,0.0,1.0
1998-04-02,34.12,34.12,33.25,33.5,40900,8.53,8.53,8.3125,8.375,163600,0.0,1.0
1998-04-03,33.5,35.0,33.5,35.0,14300,8.375,8.75,8.375,8.75,57200,0.0,1.0
1998-04-06,34.25,34.25,33.5,33.5,21400,8.5625,8.5625,8.375,8.375,85600,0.0,1.0
1998-04-07,33.06,33.62,32.5,33.25,13900,8.265,8.405,8.125,8.3125,55600,0.0,1.0
1998-04-08,34.0,35.25,33.0,33.0,37900,8.5,8.8125,8.25,8.25,151600,0.0,1.0
1998-04-09,36.38,36.38,35.0,35.0,59800,9.095,9.095,8.75,8.75,239200,0.0,1.0
1998-04-13,35.25,36.75,35.25,36.5,56200,8.8125,9.1875,8.8125,9.125,224800,0.0,1.0
1998-04-14,34.88,36.0,34.75,36.0,2800,8.72,9.0,8.6875,9.0,11200,0.0,1.0
1998-04-15,34.75,35.25,34.0,35.25,70500,8.6875,8.8125,8.5,8.8125,282000,0.0,1.0
1998-04-16,34.5,35.0,34.0,35.0,6100,8.625,8.75,8.5,8.75,24400,0.0,1.0
1998-04-17,34.0,34.0,33.5,33.5,5400,8.5,8.5,8.375,8.375,21600,0.0,1.0
1998-04-20,34.5,34.5,34.0,34.25,7300,8.625,8.625,8.5,8.5625,29200,0.0,1.0
1998-04-21,34.5,34.5,34.5,34.5,600,8.625,8.625,8.625,8.625,2400,0.0,1.0
1998-04-22,33.38,34.0,33.38,34.0,6000,8.345,8.5,8.345,8.5,24000,0.0,1.0
1998-04-23,32.0,33.5,32.0,33.0,32000,8.0,8.375,8.0,8.25,128000,0.0,1.0
1998-04-24,32.12,32.12,32.0,32.0,10200,8.03,8.03,8.0,8.0,40800,0.0,1.0
1998-04-27,32.06,32.75,31.0,31.0,44800,8.015,8.1875,7.75,7.75,179200,0.0,1.0
1998-04-28,32.0,32.75,32.0,32.75,25500,8.0,8.1875,8.0,8.1875,102000,0.0,1.0
1998-04-29,32.75,34.0,32.06,33.0,116000,8.1875,8.5,8.015,8.25,464000,0.0,1.0
1998-04-30,33.0,33.5,32.75,32.88,68000,8.25,8.375,8.1875,8.22,272000,0.0,1.0
1998-05-01,34.75,35.38,32.75,33.12,46100,8.6875,8.845,8.1875,8.28,184400,0.0,1.0
1998-05-04,35.12,36.5,34.5,34.5,29900,8.78,9.125,8.625,8.625,119600,0.0,1.0
1998-05-05,37.38,40.0,36.25,39.0,313900,9.345,10.0,9.0625,9.75,1255600,0.0,1.0
1998-05-06,37.25,37.62,36.5,37.25,49100,9.3125,9.405,9.125,9.3125,196400,0.0,1.0
1998-05-07,37.25,37.75,36.88,37.75,18500,9.3125,9.4375,9.22,9.4375,74000,0.0,1.0
1998-05-08,36.62,37.25,36.62,37.0,25900,9.155,9.3125,9.155,9.25,103600,0.0,1.0
1998-05-11,37.12,37.25,36.62,36.75,91300,9.28,9.3125,9.155,9.1875,365200,0.0,1.0
1998-05-12,37.38,37.62,36.88,37.25,17100,9.345,9.405,9.22,9.3125,68400,0.0,1.0
1998-05-13,39.38,39.5,37.0,37.5,256000,9.845,9.875,9.25,9.375,1024000,0.0,1.0
1998-05-14,38.25,39.38,38.25,39.38,20700,9.5625,9.845,9.5625,9.845,82800,0.0,1.0
1998-05-15,38.44,38.88,38.25,38.25,122700,9.61,9.72,9.5625,9.5625,490800,0.0,1.0
1998-05-18,37.0,39.0,36.75,38.0,24800,9.25,9.75,9.1875,9.5,99200,0.0,1.0
1998-05-19,36.5,37.25,36.5,37.0,44000,9.125,9.3125,9.125,9.25,176000,0.0,1.0
1998-05-20,35.25,37.25,35.25,36.5,207400,8.8125,9.3125,8.8125,9.125,829600,0.0,1.0
1998-05-21,33.88,35.88,33.25,35.88,44000,8.47,8.97,8.3125,8.97,176000,0.0,1.0
1998-05-22,33.5,33.62,32.5,33.5,1336600,8.375,8.405,8.125,8.375,5346400,0.0,1.0
1998-05-26,33.5,33.75,33.25,33.5,524300,8.375,8.4375,8.3125,8.375,2097200,0.0,1.0
1998-05-27,33.62,33.75,32.75,33.5,66300,8.405,8.4375,8.1875,8.375,265200,0.0,1.0
1998-05-28,33.75,34.0,33.25,33.25,85100,8.4375,8.5,8.3125,8.3125,340400,0.0,1.0
1998-05-29,33.88,34.0,33.5,33.75,30900,8.47,8.5,8.375,8.4375,123600,0.0,1.0
1998-06-01,33.75,34.0,33.5,33.5,22700,8.4375,8.5,8.375,8.375,90800,0.0,1.0
1998-06-02,34.38,34.5,33.62,34.0,73300,8.595,8.625,8.405,8.5,293200,0.0,1.0
1998-06-03,33.62,34.5,33.5,34.0,16800,8.405,8.625,8.375,8.5,67200,0.0,1.0
1998-06-04,33.88,34.0,33.62,34.0,122500,8.47,8.5,8.405,8.5,490000,0.0,1.0
1998-06-05,34.25,34.25,33.75,33.75,82300,8.5625,8.5625,8.4375,8.4375,329200,0.0,1.0
1998-06-08,33.5,34.25,33.5,33.88,66600,8.375,8.5625,8.375,8.47,266400,0.0,1.0
1998-06-09,32.06,34.0,32.0,33.5,49400,8.015,8.5,8.0,8.375,197600,0.0,1.0
1998-06-10,32.0,32.75,32.0,32.75,73000,8.0,8.1875,8.0,8.1875,292000,0.0,1.0
1998-06-11,32.0,32.12,31.62,32.12,91900,8.0,8.03,7.905,8.03,367600,0.0,1.0
1998-06-12,31.94,32.19,31.75,32.19,101600,7.985,8.0475,7.9375,8.0475,406400,0.0,1.0
1998-06-15,32.75,32.81,31.75,31.75,279700,8.1875,8.2025,7.9375,7.9375,1118800,0.0,1.0
1998-06-16,34.0,34.0,32.69,32.81,81700,8.5,8.5,8.1725,8.2025,326800,0.0,1.0
1998-06-17,33.62,34.0,33.62,34.0,141100,8.405,8.5,8.405,8.5,564400,0.0,1.0
1998-06-18,33.88,34.5,33.75,34.0,36900,8.47,8.625,8.4375,8.5,147600,0.0,1.0
1998-06-19,31.25,33.81,31.25,33.75,98800,7.8125,8.4525,7.8125,8.4375,395200,0.0,1.0
1998-06-22,30.25,31.5,30.0,31.25,62900,7.5625,7.875,7.5,7.8125,251600,0.0,1.0
1998-06-23,31.25,31.25,30.25,30.25,144900,7.8125,7.8125,7.5625,7.5625,579600,0.0,1.0
1998-06-24,30.75,31.5,30.75,31.5,20800,7.6875,7.875,7.6875,7.875,83200,0.0,1.0
1998-06-25,30.75,31.5,30.25,30.75,9800,7.6875,7.875,7.5625,7.6875,39200,0.0,1.0
1998-06-26,30.06,30.75,30.0,30.5,114200,7.515,7.6875,7.5,7.625,456800,0.0,1.0
1998-06-29,29.56,30.75,29.31,30.0,20800,7.39,7.6875,7.3275,7.5,83200,0.0,1.0
1998-06-30,27.56,29.81,27.5,29.5,93900,6.89,7.4525,6.875,7.375,375600,0.0,1.0
1998-07-01,28.06,28.25,27.5,28.0,298200,7.015,7.0625,6.875,7.0,1192800,0.0,1.0
1998-07-02,28.12,28.5,28.0,28.12,131100,7.03,7.125,7.0,7.03,524400,0.0,1.0
1998-07-06,27.81,28.5,27.62,28.5,53800,6.9525,7.125,6.905,7.125,215200,0.0,1.0
1998-07-07,27.69,28.12,27.62,28.0,30100,6.9225,7.03,6.905,7.0,120400,0.0,1.0
1998-07-08,26.88,28.0,26.88,28.0,60100,6.72,7.0,6.72,7.0,240400,0.0,1.0
1998-07-09,25.75,27.5,25.25,27.5,79600,6.4375,6.875,6.3125,6.875,318400,0.0,1.0
1998-07-10,24.75,26.38,24.56,26.12,104700,6.1875,6.595,6.14,6.53,418800,0.0,1.0
1998-07-13,23.25,25.25,22.5,24.75,61100,5.8125,6.3125,5.625,6.1875,244400,0.0,1.0
1998-07-14,24.0,24.75,23.12,23.5,73900,6.0,6.1875,5.78,5.875,295600,0.0,1.0
1998-07-15,24.5,26.0,24.5,25.0,118300,6.125,6.5,6.125,6.25,473200,0.0,1.0
1998-07-16,25.0,25.5,24.62,24.62,30100,6.25,6.375,6.155,6.155,120400,0.0,1.0
1998-07-17,24.94,25.5,24.75,25.5,51300,6.235,6.375,6.1875,6.375,205200,0.0,1.0
1998-07-20,24.75,25.5,24.75,25.5,37600,6.1875,6.375,6.1875,6.375,150400,0.0,1.0
1998-07-21,24.38,25.0,24.25,24.5,86900,6.095,6.25,6.0625,6.125,347600,0.0,1.0
1998-07-22,24.12,24.5,23.5,24.25,327500,6.03,6.125,5.875,6.0625,1310000,0.0,1.0
1998-07-23,22.5,24.38,22.19,24.12,83600,5.625,6.095,5.5475,6.03,334400,0.0,1.0
1998-07-24,22.75,23.0,22.0,23.0,159300,5.6875,5.75,5.5,5.75,637200,0.0,1.0
1998-07-27,22.5,22.75,21.75,22.75,62700,5.625,5.6875,5.4375,5.6875,250800,0.0,1.0
1998-07-28,21.5,22.88,21.25,22.62,34100,5.375,5.72,5.3125,5.655,136400,0.0,1.0
1998-07-29,21.25,22.25,21.25,21.25,209300,5.3125,5.5625,5.3125,5.3125,837200,0.0,1.0
1998-07-30,22.0,22.12,21.31,22.0,191400,5.5,5.53,5.3275,5.5,765600,0.0,1.0
1998-07-31,21.31,22.25,21.31,21.31,28900,5.3275,5.5625,5.3275,5.3275,115600,0.0,1.0
1998-08-03,18.0,22.25,17.0,22.0,100200,4.5,5.5625,4.25,5.5,400800,0.0,1.0
1998-08-04,17.5,18.0,17.0,17.75,83000,4.375,4.5,4.25,4.4375,332000,0.0,1.0
1998-08-05,15.12,17.5,14.0,17.5,107400,3.78,4.375,3.5,4.375,429600,0.0,1.0
1998-08-06,16.5,16.75,15.75,15.88,183500,4.125,4.1875,3.9375,3.97,734000,0.0,1.0
1998-08-07,16.88,17.25,16.31,17.0,362300,4.22,4.3125,4.0775,4.25,1449200,0.0,1.0
1998-08-10,16.25,18.0,16.12,18.0,296500,4.0625,4.5,4.03,4.5,1186000,0.0,1.0
1998-08-11,14.5,16.75,14.31,16.25,980200,3.625,4.1875,3.5775,4.0625,3920800,0.0,1.0
1998-08-12,14.5,15.12,14.5,15.12,331900,3.625,3.78,3.625,3.78,1327600,0.0,1.0
1998-08-13,14.75,15.25,14.5,14.88,516000,3.6875,3.8125,3.625,3.72,2064000,0.0,1.0
1998-08-14,14.75,15.12,14.62,15.12,678700,3.6875,3.78,3.655,3.78,2714800,0.0,1.0
1998-08-17,14.75,15.0,14.62,15.0,235000,3.6875,3.75,3.655,3.75,940000,0.0,1.0
1998-08-18,15.19,15.19,14.75,15.0,220300,3.7975,3.7975,3.6875,3.75,881200,0.0,1.0
1998-08-19,15.12,15.5,14.88,15.25,205100,3.78,3.875,3.72,3.8125,820400,0.0,1.0
1998-08-20,14.88,15.12,14.62,14.75,41700,3.72,3.78,3.655,3.6875,166800,0.0,1.0
1998-08-21,14.25,14.88,14.0,14.75,16300,3.5625,3.72,3.5,3.6875,65200,0.0,1.0
1998-08-24,14.25,14.44,14.0,14.44,13500,3.5625,3.61,3.5,3.61,54000,0.0,1.0
1998-08-25,13.75,14.44,13.38,14.25,522500,3.4375,3.61,3.345,3.5625,2090000,0.0,1.0
1998-08-26,12.31,13.75,12.0,13.75,865000,3.0775,3.4375,3.0,3.4375,3460000,0.0,1.0
1998-08-27,12.5,13.0,12.12,12.38,320100,3.125,3.25,3.03,3.095,1280400,0.0,1.0
1998-08-28,13.25,13.75,13.0,13.25,192000,3.3125,3.4375,3.25,3.3125,768000,0.0,1.0
1998-08-31,12.88,13.75,12.88,13.75,65600,3.22,3.4375,3.22,3.4375,262400,0.0,1.0
1998-09-01,12.25,13.12,12.12,12.88,778900,3.0625,3.28,3.03,3.22,3115600,0.0,1.0
1998-09-02,12.62,13.5,12.12,12.75,114500,3.155,3.375,3.03,3.1875,458000,0.0,1.0
1998-09-03,12.38,12.5,11.12,12.25,319400,3.095,3.125,2.78,3.0625,1277600,0.0,1.0
1998-09-04,14.0,14.0,12.19,12.38,191600,3.5,3.5,3.0475,3.095,766400,0.0,1.0
1998-09-08,13.88,14.75,13.5,14.75,140200,3.47,3.6875,3.375,3.6875,560800,0.0,1.0
1998-09-09,13.25,14.0,13.25,14.0,93500,3.3125,3.5,3.3125,3.5,374000,0.0,1.0
1998-09-10,14.75,15.5,13.0,13.25,133700,3.6875,3.875,3.25,3.3125,534800,0.0,1.0
1998-09-11,16.88,17.0,14.75,15.5,66900,4.22,4.25,3.6875,3.875,267600,0.0,1.0
1998-09-14,17.38,18.0,16.25,17.25,137200,4.345,4.5,4.0625,4.3125,548800,0.0,1.0
1998-09-15,17.12,17.75,16.75,17.5,45300,4.28,4.4375,4.1875,4.375,181200,0.0,1.0
1998-09-16,17.5,17.94,17.0,17.12,48800,4.375,4.485,4.25,4.28,195200,0.0,1.0
1998-09-17,16.88,17.38,16.48,17.38,8400,4.22,4.345,4.12,4.345,33600,0.0,1.0
1998-09-18,17.25,17.62,16.38,16.38,32000,4.3125,4.405,4.095,4.095,128000,0.0,1.0
1998-09-21,16.25,17.0,15.62,16.5,53100,4.0625,4.25,3.905,4.125,212400,0.0,1.0
1998-09-22,16.19,16.5,15.88,16.5,9400,4.0475,4.125,3.97,4.125,37600,0.0,1.0
1998-09-23,17.75,17.75,16.0,16.19,57800,4.4375,4.4375,4.0,4.0475,231200,0.0,1.0
1998-09-24,18.0,18.0,17.38,17.38,24900,4.5,4.5,4.345,4.345,99600,0.0,1.0
1998-09-25,18.0,18.38,16.75,17.62,34900,4.5,4.595,4.1875,4.405,139600,0.0,1.0
1998-09-28,17.62,18.5,17.25,18.5,71300,4.405,4.625,4.3125,4.625,285200,0.0,1.0
1998-09-29,17.62,17.62,17.0,17.62,20800,4.405,4.405,4.25,4.405,83200,0.0,1.0
1998-09-30,18.0,18.25,17.25,17.25,54100,4.5,4.5625,4.3125,4.3125,216400,0.0,1.0
1998-10-01,17.62,18.5,17.25,18.0,62900,4.405,4.625,4.3125,4.5,251600,0.0,1.0
1998-10-02,17.62,18.12,17.0,18.12,29100,4.405,4.53,4.25,4.53,116400,0.0,1.0
1998-10-05,15.75,17.0,15.12,17.0,38300,3.9375,4.25,3.78,4.25,153200,0.0,1.0
1998-10-06,13.25,16.25,13.25,16.25,136900,3.3125,4.0625,3.3125,4.0625,547600,0.0,1.0
1998-10-07,12.5,13.62,12.25,13.38,197400,3.125,3.405,3.0625,3.345,789600,0.0,1.0
1998-10-08,12.0,13.12,10.62,12.0,49300,3.0,3.28,2.655,3.0,197200,0.0,1.0
1998-10-09,14.81,14.94,12.25,12.5,72900,3.7025,3.735,3.0625,3.125,291600,0.0,1.0
1998-10-12,14.5,16.12,14.5,15.5,23400,3.625,4.03,3.625,3.875,93600,0.0,1.0
1998-10-13,14.0,15.38,13.75,15.38,17100,3.5,3.845,3.4375,3.845,68400,0.0,1.0
1998-10-14,14.75,15.0,13.75,14.5,39200,3.6875,3.75,3.4375,3.625,156800,0.0,1.0
1998-10-15,16.88,17.75,14.88,15.0,126500,4.22,4.4375,3.72,3.75,506000,0.0,1.0
1998-10-16,17.56,18.0,17.0,17.0,40400,4.39,4.5,4.25,4.25,161600,0.0,1.0
1998-10-19,18.38,19.75,17.94,18.0,158500,4.595,4.9375,4.485,4.5,634000,0.0,1.0
1998-10-20,17.38,18.5,16.88,18.38,95900,4.345,4.625,4.22,4.595,383600,0.0,1.0
1998-10-21,19.19,19.25,17.38,17.75,57400,4.7975,4.8125,4.345,4.4375,229600,0.0,1.0
1998-10-22,21.0,21.12,19.25,19.75,205900,5.25,5.28,4.8125,4.9375,823600,0.0,1.0
1998-10-23,21.0,21.5,20.5,21.0,269500,5.25,5.375,5.125,5.25,1078000,0.0,1.0
1998-10-26,22.06,22.5,20.75,20.75,219700,5.515,5.625,5.1875,5.1875,878800,0.0,1.0
1998-10-27,22.5,23.5,21.75,22.75,228200,5.625,5.875,5.4375,5.6875,912800,0.0,1.0
1998-10-28,22.0,22.75,20.88,22.75,103000,5.5,5.6875,5.22,5.6875,412000,0.0,1.0
1998-10-29,21.5,22.25,21.25,22.25,17500,5.375,5.5625,5.3125,5.5625,70000,0.0,1.0
1998-10-30,21.38,22.0,20.88,21.25,22600,5.345,5.5,5.22,5.3125,90400,0.0,1.0
1998-11-02,22.69,23.0,21.31,21.31,58400,5.6725,5.75,5.3275,5.3275,233600,0.0,1.0
1998-11-03,22.62,23.25,21.88,22.88,331300,5.655,5.8125,5.47,5.72,1325200,0.0,1.0
1998-11-04,21.5,23.38,20.88,23.38,122300,5.375,5.845,5.22,5.845,489200,0.0,1.0
1998-11-05,20.56,20.88,19.88,20.88,51800,5.14,5.22,4.97,5.22,207200,0.0,1.0
1998-11-06,20.5,21.0,20.0,20.75,22600,5.125,5.25,5.0,5.1875,90400,0.0,1.0
1998-11-09,20.56,20.62,20.0,20.5,83500,5.14,5.155,5.0,5.125,334000,0.0,1.0
1998-11-10,20.0,20.56,19.62,20.5,78500,5.0,5.14,4.905,5.125,314000,0.0,1.0
1998-11-11,19.62,20.38,19.5,20.38,167700,4.905,5.095,4.875,5.095,670800,0.0,1.0
1998-11-12,19.62,20.0,19.0,19.38,40100,4.905,5.0,4.75,4.845,160400,0.0,1.0
1998-11-13,19.38,19.72,19.12,19.69,41400,4.845,4.93,4.78,4.9225,165600,0.0,1.0
1998-11-16,19.25,19.5,19.12,19.38,97500,4.8125,4.875,4.78,4.845,390000,0.0,1.0
1998-11-17,18.94,19.38,18.75,19.38,74800,4.735,4.845,4.6875,4.845,299200,0.0,1.0
1998-11-18,18.62,19.25,18.5,18.88,88500,4.655,4.8125,4.625,4.72,354000,0.0,1.0
1998-11-19,18.69,18.88,18.56,18.88,43900,4.6725,4.72,4.64,4.72,175600,0.0,1.0
1998-11-20,18.62,19.12,18.62,18.62,11300,4.655,4.78,4.655,4.655,45200,0.0,1.0
1998-11-23,18.5,19.19,18.5,19.19,34300,4.625,4.7975,4.625,4.7975,137200,0.0,1.0
1998-11-24,18.94,19.0,18.5,18.5,106400,4.735,4.75,4.625,4.625,425600,0.0,1.0
1998-11-25,18.38,19.0,18.38,19.0,27800,4.595,4.75,4.595,4.75,111200,0.0,1.0
1998-11-27,18.12,19.0,18.12,19.0,239500,4.53,4.75,4.53,4.75,958000,0.0,1.0
1998-11-30,16.75,18.38,16.0,18.38,28800,4.1875,4.595,4.0,4.595,115200,0.0,1.0
1998-12-01,16.75,16.88,16.0,16.12,69900,4.1875,4.22,4.0,4.03,279600,0.0,1.0
1998-12-02,16.25,16.75,15.94,16.75,22400,4.0625,4.1875,3.985,4.1875,89600,0.0,1.0
1998-12-03,16.12,16.5,16.0,16.25,21000,4.03,4.125,4.0,4.0625,84000,0.0,1.0
1998-12-04,16.25,16.75,16.25,16.25,18700,4.0625,4.1875,4.0625,4.0625,74800,0.0,1.0
1998-12-07,16.0,16.38,15.88,16.25,61200,4.0,4.095,3.97,4.0625,244800,0.0,1.0
1998-12-08,16.0,16.0,15.25,15.88,84300,4.0,4.0,3.8125,3.97,337200,0.0,1.0
1998-12-09,16.5,16.69,15.75,15.75,66400,4.125,4.1725,3.9375,3.9375,265600,0.0,1.0
1998-12-10,17.38,17.62,16.25,16.25,32200,4.345,4.405,4.0625,4.0625,128800,0.0,1.0
1998-12-11,16.5,17.5,16.38,17.25,40800,4.125,4.375,4.095,4.3125,163200,0.0,1.0
1998-12-14,15.44,17.62,15.38,16.94,80100,3.86,4.405,3.845,4.235,320400,0.0,1.0
1998-12-15,15.94,16.25,15.44,16.25,61600,3.985,4.0625,3.86,4.0625,246400,0.0,1.0
1998-12-16,16.44,16.75,15.88,16.0,26100,4.11,4.1875,3.97,4.0,104400,0.0,1.0
1998-12-17,15.75,16.75,15.75,16.44,14200,3.9375,4.1875,3.9375,4.11,56800,0.0,1.0
1998-12-18,16.88,16.88,15.75,15.81,49600,4.22,4.22,3.9375,3.9525,198400,0.0,1.0
1998-12-21,16.75,17.12,16.62,16.75,11100,4.1875,4.28,4.155,4.1875,44400,0.0,1.0
1998-12-22,17.0,17.0,16.38,16.75,67700,4.25,4.25,4.095,4.1875,270800,0.0,1.0
1998-12-23,17.0,17.12,16.5,16.62,125600,4.25,4.28,4.125,4.155,502400,0.0,1.0
1998-12-24,16.75,16.88,16.75,16.75,14300,4.1875,4.22,4.1875,4.1875,57200,0.0,1.0
1998-12-28,17.0,17.25,16.75,16.75,49400,4.25,4.3125,4.1875,4.1875,197600,0.0,1.0
1998-12-29,16.62,17.12,16.62,16.88,172000,4.155,4.28,4.155,4.22,688000,0.0,1.0
1998-12-30,17.88,17.88,16.62,16.75,196700,4.47,4.47,4.155,4.1875,786800,0.0,1.0
1998-12-31,20.75,21.0,17.62,18.12,185700,5.1875,5.25,4.405,4.53,742800,0.0,1.0
1999-01-04,19.0,20.75,18.5,20.0,116800,4.75,5.1875,4.625,5.0,467200,0.0,1.0
1999-01-05,18.5,19.12,18.12,18.5,42300,4.625,4.78,4.53,4.625,169200,0.0,1.0
1999-01-06,18.25,18.62,17.62,18.0,254900,4.5625,4.655,4.405,4.5,1019600,0.0,1.0
1999-01-07,17.75,18.56,17.62,18.38,141000,4.4375,4.64,4.405,4.595,564000,0.0,1.0
1999-01-08,19.75,19.88,18.25,18.25,86400,4.9375,4.97,4.5625,4.5625,345600,0.0,1.0
1999-01-11,18.38,19.88,18.25,19.5,28800,4.595,4.97,4.5625,4.875,115200,0.0,1.0
1999-01-12,18.06,19.0,18.0,18.38,6700,4.515,4.75,4.5,4.595,26800,0.0,1.0
1999-01-13,18.12,18.5,17.5,18.0,90800,4.53,4.625,4.375,4.5,363200,0.0,1.0
1999-01-14,18.94,19.94,18.62,19.88,41100,4.735,4.985,4.655,4.97,164400,0.0,1.0
1999-01-15,18.88,19.12,18.5,18.75,64600,4.72,4.78,4.625,4.6875,258400,0.0,1.0
1999-01-19,18.38,19.0,18.38,19.0,12500,4.595,4.75,4.595,4.75,50000,0.0,1.0
1999-01-20,18.06,18.88,18.06,18.88,4500,4.515,4.72,4.515,4.72,18000,0.0,1.0
1999-01-21,17.88,18.38,17.75,18.38,17500,4.47,4.595,4.4375,4.595,70000,0.0,1.0
1999-01-22,18.25,18.25,17.75,18.25,13600,4.5625,4.5625,4.4375,4.5625,54400,0.0,1.0
1999-01-25,18.5,19.0,18.0,18.0,149900,4.625,4.75,4.5,4.5,599600,0.0,1.0
1999-01-26,17.88,18.5,17.88,18.5,100600,4.47,4.625,4.47,4.625,402400,0.0,1.0
1999-01-27,17.5,18.06,17.0,18.06,29300,4.375,4.515,4.25,4.515,117200,0.0,1.0
1999-01-28,17.5,18.0,17.44,18.0,7200,4.375,4.5,4.36,4.5,28800,0.0,1.0
1999-01-29,15.5,17.88,15.5,17.5,49600,3.875,4.47,3.875,4.375,198400,0.0,1.0
1999-02-01,16.06,16.31,14.38,16.25,94100,4.015,4.0775,3.595,4.0625,376400,0.0,1.0
1999-02-02,16.0,16.5,15.38,16.5,7100,4.0,4.125,3.845,4.125,28400,0.0,1.0
1999-02-03,17.0,17.25,15.88,16.0,70100,4.25,4.3125,3.97,4.0,280400,0.0,1.0
1999-02-04,17.0,17.06,16.25,17.0,17300,4.25,4.265,4.0625,4.25,69200,0.0,1.0
1999-02-05,16.5,17.19,16.38,17.19,3700,4.125,4.2975,4.095,4.2975,14800,0.0,1.0
1999-02-08,17.0,17.0,16.38,16.5,10600,4.25,4.25,4.095,4.125,42400,0.0,1.0
1999-02-09,16.5,17.0,16.12,17.0,18100,4.125,4.25,4.03,4.25,72400,0.0,1.0
1999-02-10,17.0,17.0,16.44,16.44,14700,4.25,4.25,4.11,4.11,58800,0.0,1.0
1999-02-11,17.25,17.5,16.62,17.0,37000,4.3125,4.375,4.155,4.25,148000,0.0,1.0
1999-02-12,16.38,16.81,16.38,16.62,11300,4.095,4.2025,4.095,4.155,45200,0.0,1.0
1999-02-16,15.75,16.69,15.62,16.62,41100,3.9375,4.1725,3.905,4.155,164400,0.0,1.0
1999-02-17,15.44,15.75,15.44,15.75,5800,3.86,3.9375,3.86,3.9375,23200,0.0,1.0
1999-02-18,15.0,15.5,14.19,15.5,33700,3.75,3.875,3.5475,3.875,134800,0.0,1.0
1999-02-19,14.94,15.5,14.81,15.44,9800,3.735,3.875,3.7025,3.86,39200,0.0,1.0
1999-02-22,15.12,15.25,14.75,14.75,67400,3.78,3.8125,3.6875,3.6875,269600,0.0,1.0
1999-02-23,14.88,15.25,14.62,15.25,39000,3.72,3.8125,3.655,3.8125,156000,0.0,1.0
1999-02-24,14.62,15.0,14.12,14.88,14400,3.655,3.75,3.53,3.72,57600,0.0,1.0
1999-02-25,14.62,14.81,13.5,14.75,15500,3.655,3.7025,3.375,3.6875,62000,0.0,1.0
1999-02-26,14.38,14.62,13.62,14.62,15000,3.595,3.655,3.405,3.655,60000,0.0,1.0
1999-03-01,14.5,14.69,14.0,14.25,70000,3.625,3.6725,3.5,3.5625,280000,0.0,1.0
1999-03-02,14.25,14.62,14.25,14.38,23200,3.5625,3.655,3.5625,3.595,92800,0.0,1.0
1999-03-03,14.62,15.0,14.12,14.12,9600,3.655,3.75,3.53,3.53,38400,0.0,1.0
1999-03-04,16.25,16.25,15.0,15.0,56000,4.0625,4.0625,3.75,3.75,224000,0.0,1.0
1999-03-05,16.75,17.38,15.88,17.0,35400,4.1875,4.345,3.97,4.25,141600,0.0,1.0
1999-03-08,17.0,17.94,16.75,17.0,52600,4.25,4.485,4.1875,4.25,210400,0.0,1.0
1999-03-09,16.75,17.5,16.5,17.25,13700,4.1875,4.375,4.125,4.3125,54800,0.0,1.0
1999-03-10,17.88,18.12,17.06,17.25,68200,4.47,4.53,4.265,4.3125,272800,0.0,1.0
1999-03-11,18.75,19.38,18.38,18.44,177200,4.6875,4.845,4.595,4.61,708800,0.0,1.0
1999-03-12,19.62,19.88,18.62,19.0,108400,4.905,4.97,4.655,4.75,433600,0.0,1.0
1999-03-15,19.44,19.5,18.88,19.25,66700,4.86,4.875,4.72,4.8125,266800,0.0,1.0
1999-03-16,19.5,19.62,19.12,19.62,10200,4.875,4.905,4.78,4.905,40800,0.0,1.0
1999-03-17,20.5,20.62,19.25,19.25,48000,5.125,5.155,4.8125,4.8125,192000,0.0,1.0
1999-03-18,19.81,20.75,19.62,20.5,60700,4.9525,5.1875,4.905,5.125,242800,0.0,1.0
1999-03-19,20.12,20.38,19.81,20.25,69900,5.03,5.095,4.9525,5.0625,279600,0.0,1.0
1999-03-22,20.56,20.75,19.94,20.38,38500,5.14,5.1875,4.985,5.095,154000,0.0,1.0
1999-03-23,20.0,20.62,20.0,20.25,54500,5.0,5.155,5.0,5.0625,218000,0.0,1.0
1999-03-24,19.5,20.0,18.5,19.75,58000,4.875,5.0,4.625,4.9375,232000,0.0,1.0
1999-03-25,19.38,19.5,19.25,19.25,20300,4.845,4.875,4.8125,4.8125,81200,0.0,1.0
1999-03-26,20.0,20.38,19.25,19.25,27800,5.0,5.095,4.8125,4.8125,111200,0.0,1.0
1999-03-29,22.0,22.25,20.0,20.0,76800,5.5,5.5625,5.0,5.0,307200,0.0,1.0
1999-03-30,21.94,22.38,21.62,22.0,25900,5.485,5.595,5.405,5.5,103600,0.0,1.0
1999-03-31,20.88,22.31,20.5,22.31,112400,5.22,5.5775,5.125,5.5775,449600,0.0,1.0
1999-04-01,22.75,23.25,22.25,23.0,217200,5.6875,5.8125,5.5625,5.75,868800,0.0,1.0
1999-04-05,23.5,24.25,22.81,24.0,137600,5.875,6.0625,5.7025,6.0,550400,0.0,1.0
1999-04-06,23.75,25.25,23.19,23.5,305400,5.9375,6.3125,5.7975,5.875,1221600,0.0,1.0
1999-04-07,23.5,24.38,23.5,24.38,47300,5.875,6.095,5.875,6.095,189200,0.0,1.0
1999-04-08,23.62,23.75,23.0,23.75,103600,5.905,5.9375,5.75,5.9375,414400,0.0,1.0
1999-04-09,23.38,23.5,22.88,23.25,59700,5.845,5.875,5.72,5.8125,238800,0.0,1.0
1999-04-12,23.31,23.62,22.75,23.0,23300,5.8275,5.905,5.6875,5.75,93200,0.0,1.0
1999-04-13,24.12,24.69,23.25,23.5,26000,6.03,6.1725,5.8125,5.875,104000,0.0,1.0
1999-04-14,24.38,25.0,23.88,24.19,53200,6.095,6.25,5.97,6.0475,212800,0.0,1.0
1999-04-15,24.75,25.25,24.0,24.0,21100,6.1875,6.3125,6.0,6.0,84400,0.0,1.0
1999-04-16,27.25,27.5,24.5,24.5,269100,6.8125,6.875,6.125,6.125,1076400,0.0,1.0
1999-04-19,29.94,30.38,27.5,28.0,515300,7.485,7.595,6.875,7.0,2061200,0.0,1.0
1999-04-20,29.31,30.12,27.12,29.88,119500,7.3275,7.53,6.78,7.47,478000,0.0,1.0
1999-04-21,29.38,29.62,28.0,28.25,307800,7.345,7.405,7.0,7.0625,1231200,0.0,1.0
1999-04-22,30.0,30.62,29.62,30.0,102800,7.5,7.655,7.405,7.5,411200,0.0,1.0
1999-04-23,29.62,29.88,28.75,29.62,129900,7.405,7.47,7.1875,7.405,519600,0.0,1.0
1999-04-26,28.88,29.25,28.0,29.0,53900,7.22,7.3125,7.0,7.25,215600,0.0,1.0
1999-04-27,29.75,30.25,28.25,28.5,61100,7.4375,7.5625,7.0625,7.125,244400,0.0,1.0
1999-04-28,31.0,31.25,29.75,30.19,149300,7.75,7.8125,7.4375,7.5475,597200,0.0,1.0
1999-04-29,31.5,32.5,30.25,31.0,116400,7.875,8.125,7.5625,7.75,465600,0.0,1.0
1999-04-30,32.0,34.38,30.75,33.0,200700,8.0,8.595,7.6875,8.25,802800,0.0,1.0
1999-05-03,32.5,33.0,32.06,32.25,83700,8.125,8.25,8.015,8.0625,334800,0.0,1.0
1999-05-04,31.62,32.12,29.75,32.12,116800,7.905,8.03,7.4375,8.03,467200,0.0,1.0
1999-05-05,32.69,32.88,31.12,31.62,50600,8.1725,8.22,7.78,7.905,202400,0.0,1.0
1999-05-06,32.0,33.0,31.25,32.25,252600,8.0,8.25,7.8125,8.0625,1010400,0.0,1.0
1999-05-07,30.81,32.0,30.31,32.0,34200,7.7025,8.0,7.5775,8.0,136800,0.0,1.0
1999-05-10,29.38,30.25,28.5,29.5,23400,7.345,7.5625,7.125,7.375,93600,0.0,1.0
1999-05-11,29.75,29.75,28.94,29.38,27300,7.4375,7.4375,7.235,7.345,109200,0.0,1.0
1999-05-12,29.38,29.75,28.75,29.38,13000,7.345,7.4375,7.1875,7.345,52000,0.0,1.0
1999-05-13,30.0,30.25,29.38,29.38,15000,7.5,7.5625,7.345,7.345,60000,0.0,1.0
1999-05-14,30.75,31.75,28.5,28.5,116400,7.6875,7.9375,7.125,7.125,465600,0.0,1.0
1999-05-17,30.25,30.81,30.0,30.81,9800,7.5625,7.7025,7.5,7.7025,39200,0.0,1.0
1999-05-18,30.25,31.0,29.62,30.5,42000,7.5625,7.75,7.405,7.625,168000,0.0,1.0
1999-05-19,29.25,30.44,28.81,30.25,165300,7.3125,7.61,7.2025,7.5625,661200,0.0,1.0
1999-05-20,28.88,29.5,28.62,29.5,24700,7.22,7.375,7.155,7.375,98800,0.0,1.0
1999-05-21,29.0,29.12,28.5,28.88,82000,7.25,7.28,7.125,7.22,328000,0.0,1.0
1999-05-24,26.88,29.0,26.38,29.0,73300,6.72,7.25,6.595,7.25,293200,0.0,1.0
1999-05-25,25.62,27.38,25.62,27.0,121600,6.405,6.845,6.405,6.75,486400,0.0,1.0
1999-05-26,24.25,26.0,24.25,25.62,244800,6.0625,6.5,6.0625,6.405,979200,0.0,1.0
1999-05-27,24.75,24.94,24.38,24.62,207900,6.1875,6.235,6.095,6.155,831600,0.0,1.0
1999-05-28,24.5,24.88,24.5,24.88,18300,6.125,6.22,6.125,6.22,73200,0.0,1.0
1999-06-01,24.5,25.0,24.44,25.0,7400,6.125,6.25,6.11,6.25,29600,0.0,1.0
1999-06-02,25.0,25.88,24.12,24.75,93400,6.25,6.47,6.03,6.1875,373600,0.0,1.0
1999-06-03,26.62,26.88,25.88,25.88,43700,6.655,6.72,6.47,6.47,174800,0.0,1.0
1999-06-04,27.62,27.62,26.38,26.5,79000,6.905,6.905,6.595,6.625,316000,0.0,1.0
1999-06-07,29.62,29.88,27.31,27.31,34500,7.405,7.47,6.8275,6.8275,138000,0.0,1.0
1999-06-08,29.88,30.44,29.0,29.47,157400,7.47,7.61,7.25,7.3675,629600,0.0,1.0
1999-06-09,30.12,30.12,29.5,29.88,712500,7.53,7.53,7.375,7.47,2850000,0.0,1.0
1999-06-10,28.75,29.75,28.5,29.25,10800,7.1875,7.4375,7.125,7.3125,43200,0.0,1.0
1999-06-11,29.12,29.88,28.62,29.75,2100,7.28,7.47,7.155,7.4375,8400,0.0,1.0
1999-06-14,29.12,30.0,29.0,29.25,4100,7.28,7.5,7.25,7.3125,16400,0.0,1.0
1999-06-15,30.0,30.31,29.12,29.12,15700,7.5,7.5775,7.28,7.28,62800,0.0,1.0
1999-06-16,30.0,30.25,29.25,29.5,20000,7.5,7.5625,7.3125,7.375,80000,0.0,1.0
1999-06-17,29.88,30.25,29.5,30.0,14600,7.47,7.5625,7.375,7.5,58400,0.0,1.0
1999-06-18,29.31,29.84,29.31,29.84,5900,7.3275,7.46,7.3275,7.46,23600,0.0,1.0
1999-06-21,29.0,30.0,28.56,29.88,19500,7.25,7.5,7.14,7.47,78000,0.0,1.0
1999-06-22,28.75,28.75,28.5,28.62,13000,7.1875,7.1875,7.125,7.155,52000,0.0,1.0
1999-06-23,28.31,28.62,28.25,28.44,7600,7.0775,7.155,7.0625,7.11,30400,0.0,1.0
1999-06-24,29.12,29.12,28.38,28.38,22100,7.28,7.28,7.095,7.095,88400,0.0,1.0
1999-06-25,29.88,29.88,28.75,28.75,65200,7.47,7.47,7.1875,7.1875,260800,0.0,1.0
1999-06-28,29.94,29.94,28.88,29.0,50400,7.485,7.485,7.22,7.25,201600,0.0,1.0
1999-06-29,29.88,30.12,29.38,29.38,71300,7.47,7.53,7.345,7.345,285200,0.0,1.0
1999-06-30,29.88,30.56,29.62,29.62,39500,7.47,7.64,7.405,7.405,158000,0.0,1.0
1999-07-01,30.25,30.25,29.88,29.94,61600,7.5625,7.5625,7.47,7.485,246400,0.0,1.0
1999-07-02,30.75,31.75,30.06,30.06,37500,7.6875,7.9375,7.515,7.515,150000,0.0,1.0
1999-07-06,29.88,30.88,29.88,30.5,11300,7.47,7.72,7.47,7.625,45200,0.0,1.0
1999-07-07,29.62,29.88,29.12,29.88,13100,7.405,7.47,7.28,7.47,52400,0.0,1.0
1999-07-08,30.0,30.94,29.25,29.25,89500,7.5,7.735,7.3125,7.3125,358000,0.0,1.0
1999-07-09,30.19,30.25,29.75,30.0,63500,7.5475,7.5625,7.4375,7.5,254000,0.0,1.0
1999-07-12,31.75,31.75,30.06,30.28,21100,7.9375,7.9375,7.515,7.57,84400,0.0,1.0
1999-07-13,31.69,31.69,31.0,31.0,17100,7.9225,7.9225,7.75,7.75,68400,0.0,1.0
1999-07-14,33.75,34.12,31.62,31.62,121100,8.4375,8.53,7.905,7.905,484400,0.0,1.0
1999-07-15,35.12,36.75,33.62,34.0,226300,8.78,9.1875,8.405,8.5,905200,0.0,1.0
1999-07-16,35.0,35.25,34.25,34.5,87100,8.75,8.8125,8.5625,8.625,348400,0.0,1.0
1999-07-19,36.69,36.88,34.75,34.75,126700,9.1725,9.22,8.6875,8.6875,506800,0.0,1.0
1999-07-20,36.0,37.0,35.5,37.0,240400,9.0,9.25,8.875,9.25,961600,0.0,1.0
1999-07-21,35.0,35.94,34.25,35.75,183500,8.75,8.985,8.5625,8.9375,734000,0.0,1.0
1999-07-22,34.5,35.0,34.0,34.94,85800,8.625,8.75,8.5,8.735,343200,0.0,1.0
1999-07-23,34.0,34.69,34.0,34.0,60000,8.5,8.6725,8.5,8.5,240000,0.0,1.0
1999-07-26,34.0,34.5,34.0,34.0,33000,8.5,8.625,8.5,8.5,132000,0.0,1.0
1999-07-27,33.25,34.12,33.25,34.0,28100,8.3125,8.53,8.3125,8.5,112400,0.0,1.0
1999-07-28,32.81,33.5,32.0,33.5,26200,8.2025,8.375,8.0,8.375,104800,0.0,1.0
1999-07-29,32.06,32.81,31.94,32.81,60200,8.015,8.2025,7.985,8.2025,240800,0.0,1.0
1999-07-30,33.88,33.88,32.31,32.38,22100,8.47,8.47,8.0775,8.095,88400,0.0,1.0
1999-08-02,33.62,34.0,33.59,33.97,11500,8.405,8.5,8.3975,8.4925,46000,0.0,1.0
1999-08-03,34.5,34.5,33.56,33.75,64600,8.625,8.625,8.39,8.4375,258400,0.0,1.0
1999-08-04,35.5,36.5,34.5,34.75,49400,8.875,9.125,8.625,8.6875,197600,0.0,1.0
1999-08-05,36.0,36.5,35.0,36.0,34600,9.0,9.125,8.75,9.0,138400,0.0,1.0
1999-08-06,34.75,36.5,34.75,36.5,31300,8.6875,9.125,8.6875,9.125,125200,0.0,1.0
1999-08-09,34.94,35.62,34.38,34.75,366100,8.735,8.905,8.595,8.6875,1464400,0.0,1.0
1999-08-10,34.0,34.44,33.0,34.38,54700,8.5,8.61,8.25,8.595,218800,0.0,1.0
1999-08-11,34.06,35.06,33.75,34.12,54500,8.515,8.765,8.4375,8.53,218000,0.0,1.0
1999-08-12,34.0,34.38,33.88,33.97,103700,8.5,8.595,8.47,8.4925,414800,0.0,1.0
1999-08-13,34.25,34.25,33.88,34.0,32600,8.5625,8.5625,8.47,8.5,130400,0.0,1.0
1999-08-16,34.0,34.25,33.94,34.0,12200,8.5,8.5625,8.485,8.5,48800,0.0,1.0
1999-08-17,34.94,35.0,34.0,34.0,18600,8.735,8.75,8.5,8.5,74400,0.0,1.0
1999-08-18,34.5,35.0,34.0,34.81,19300,8.625,8.75,8.5,8.7025,77200,0.0,1.0
1999-08-19,36.0,36.0,33.5,33.88,56100,9.0,9.0,8.375,8.47,224400,0.0,1.0
1999-08-20,38.0,38.5,35.44,35.44,44200,9.5,9.625,8.86,8.86,176800,0.0,1.0
1999-08-23,38.0,38.5,37.5,38.5,55700,9.5,9.625,9.375,9.625,222800,0.0,1.0
1999-08-24,37.56,37.62,37.38,37.5,18500,9.39,9.405,9.345,9.375,74000,0.0,1.0
1999-08-25,37.31,39.38,37.12,39.38,44200,9.3275,9.845,9.28,9.845,176800,0.0,1.0
1999-08-26,36.25,37.38,36.06,37.31,37700,9.0625,9.345,9.015,9.3275,150800,0.0,1.0
1999-08-27,36.5,36.5,35.31,36.12,195700,9.125,9.125,8.8275,9.03,782800,0.0,1.0
1999-08-30,37.0,38.12,36.0,36.75,80800,9.25,9.53,9.0,9.1875,323200,0.0,1.0
1999-08-31,37.62,37.62,36.5,36.94,58200,9.405,9.405,9.125,9.235,232800,0.0,1.0
1999-09-01,37.62,37.75,37.0,37.5,24400,9.405,9.4375,9.25,9.375,97600,0.0,1.0
1999-09-02,36.75,37.38,36.75,37.25,22600,9.1875,9.345,9.1875,9.3125,90400,0.0,1.0
1999-09-03,36.88,37.38,36.75,37.38,31300,9.22,9.345,9.1875,9.345,125200,0.0,1.0
1999-09-07,37.5,37.5,36.69,36.69,30000,9.375,9.375,9.1725,9.1725,120000,0.0,1.0
1999-09-08,36.94,38.0,36.81,37.25,81500,9.235,9.5,9.2025,9.3125,326000,0.0,1.0
1999-09-09,36.94,37.38,36.88,36.88,138600,9.235,9.345,9.22,9.22,554400,0.0,1.0
1999-09-10,37.25,37.25,36.88,37.0,10500,9.3125,9.3125,9.22,9.25,42000,0.0,1.0
1999-09-13,36.88,37.12,36.88,37.12,18300,9.22,9.28,9.22,9.28,73200,0.0,1.0
1999-09-14,36.88,37.0,36.62,36.69,14000,9.22,9.25,9.155,9.1725,56000,0.0,1.0
1999-09-15,37.0,37.0,36.5,37.0,21100,9.25,9.25,9.125,9.25,84400,0.0,1.0
1999-09-16,36.81,36.88,36.62,36.88,155200,9.2025,9.22,9.155,9.22,620800,0.0,1.0
1999-09-17,36.75,37.12,36.38,36.38,143000,9.1875,9.28,9.095,9.095,572000,0.0,1.0
1999-09-20,33.94,37.0,33.0,37.0,59800,8.485,9.25,8.25,9.25,239200,0.0,1.0
1999-09-21,32.81,34.25,31.25,33.75,43000,8.2025,8.5625,7.8125,8.4375,172000,0.0,1.0
1999-09-22,32.5,33.25,32.0,32.75,22100,8.125,8.3125,8.0,8.1875,88400,0.0,1.0
1999-09-23,31.44,32.39,28.38,32.38,57500,7.86,8.0975,7.095,8.095,230000,0.0,1.0
1999-09-24,31.5,31.94,30.88,31.66,35800,7.875,7.985,7.72,7.915,143200,0.0,1.0
1999-09-27,31.38,31.94,31.38,31.75,23800,7.845,7.985,7.845,7.9375,95200,0.0,1.0
1999-09-28,31.75,31.75,31.12,31.12,6000,7.9375,7.9375,7.78,7.78,24000,0.0,1.0
1999-09-29,31.94,31.94,31.12,31.12,132400,7.985,7.985,7.78,7.78,529600,0.0,1.0
1999-09-30,34.25,34.25,32.0,32.0,65400,8.5625,8.5625,8.0,8.0,261600,0.0,1.0
1999-10-01,33.0,34.25,32.94,33.69,24800,8.25,8.5625,8.235,8.4225,99200,0.0,1.0
1999-10-04,34.25,34.75,33.5,33.5,34200,8.5625,8.6875,8.375,8.375,136800,0.0,1.0
1999-10-05,33.38,34.0,33.12,33.81,53600,8.345,8.5,8.28,8.4525,214400,0.0,1.0
1999-10-06,32.75,33.25,31.88,33.25,99500,8.1875,8.3125,7.97,8.3125,398000,0.0,1.0
1999-10-07,29.62,33.0,29.5,32.25,222300,7.405,8.25,7.375,8.0625,889200,0.0,1.0
1999-10-08,29.62,30.0,29.62,29.81,19600,7.405,7.5,7.405,7.4525,78400,0.0,1.0
1999-10-11,29.5,30.31,29.38,29.88,169100,7.375,7.5775,7.345,7.47,676400,0.0,1.0
1999-10-12,29.75,31.0,29.62,29.62,42100,7.4375,7.75,7.405,7.405,168400,0.0,1.0
1999-10-13,29.62,31.19,29.62,29.62,22000,7.405,7.7975,7.405,7.405,88000,0.0,1.0
1999-10-14,30.0,30.75,29.5,29.62,61700,7.5,7.6875,7.375,7.405,246800,0.0,1.0
1999-10-15,29.25,30.0,29.25,29.75,32600,7.3125,7.5,7.3125,7.4375,130400,0.0,1.0
1999-10-18,29.62,30.0,29.25,29.62,31900,7.405,7.5,7.3125,7.405,127600,0.0,1.0
1999-10-19,29.38,30.12,29.0,29.88,227900,7.345,7.53,7.25,7.47,911600,0.0,1.0
1999-10-20,31.12,31.5,29.69,29.69,177300,7.78,7.875,7.4225,7.4225,709200,0.0,1.0
1999-10-21,30.62,31.31,30.56,30.56,61900,7.655,7.8275,7.64,7.64,247600,0.0,1.0
1999-10-22,30.25,30.75,30.25,30.75,77400,7.5625,7.6875,7.5625,7.6875,309600,0.0,1.0
1999-10-25,30.12,30.25,28.62,30.25,79600,7.53,7.5625,7.155,7.5625,318400,0.0,1.0
1999-10-26,30.0,30.5,29.62,29.62,6900,7.5,7.625,7.405,7.405,27600,0.0,1.0
1999-10-27,30.69,31.31,29.81,29.81,6000,7.6725,7.8275,7.4525,7.4525,24000,0.0,1.0
1999-10-28,31.25,31.38,30.62,31.03,20600,7.8125,7.845,7.655,7.7575,82400,0.0,1.0
1999-10-29,33.62,34.0,31.5,31.5,29000,8.405,8.5,7.875,7.875,116000,0.0,1.0
1999-11-01,32.75,33.75,32.75,33.03,24100,8.1875,8.4375,8.1875,8.2575,96400,0.0,1.0
1999-11-02,32.5,33.38,31.62,33.38,26100,8.125,8.345,7.905,8.345,104400,0.0,1.0
1999-11-03,31.0,34.5,30.5,34.0,45500,7.75,8.625,7.625,8.5,182000,0.0,1.0
1999-11-04,30.25,31.0,30.25,31.0,6800,7.5625,7.75,7.5625,7.75,27200,0.0,1.0
1999-11-05,29.0,30.62,29.0,30.62,34500,7.25,7.655,7.25,7.655,138000,0.0,1.0
1999-11-08,29.0,29.62,28.88,29.25,413300,7.25,7.405,7.22,7.3125,1653200,0.0,1.0
1999-11-09,31.0,31.25,29.0,29.0,148500,7.75,7.8125,7.25,7.25,594000,0.0,1.0
1999-11-10,32.5,33.94,30.56,30.78,32500,8.125,8.485,7.64,7.695,130000,0.0,1.0
1999-11-11,33.12,34.75,32.75,32.81,45500,8.28,8.6875,8.1875,8.2025,182000,0.0,1.0
1999-11-12,33.0,33.12,32.56,32.56,9000,8.25,8.28,8.14,8.14,36000,0.0,1.0
1999-11-15,32.91,33.19,32.59,32.62,115600,8.2275,8.2975,8.1475,8.155,462400,0.0,1.0
1999-11-16,33.0,33.25,32.75,32.88,142600,8.25,8.3125,8.1875,8.22,570400,0.0,1.0
1999-11-17,33.12,33.19,33.0,33.12,50200,8.28,8.2975,8.25,8.28,200800,0.0,1.0
1999-11-18,34.94,35.0,33.0,33.06,482900,8.735,8.75,8.25,8.265,1931600,0.0,1.0
1999-11-19,34.75,35.44,34.5,34.62,67600,8.6875,8.86,8.625,8.655,270400,0.0,1.0
1999-11-22,34.0,36.12,33.75,35.12,46300,8.5,9.03,8.4375,8.78,185200,0.0,1.0
1999-11-23,35.0,35.25,32.5,33.5,60400,8.75,8.8125,8.125,8.375,241600,0.0,1.0
1999-11-24,36.5,37.75,33.84,33.84,58500,9.125,9.4375,8.46,8.46,234000,0.0,1.0
1999-11-26,36.0,36.5,35.56,36.0,12000,9.0,9.125,8.89,9.0,48000,0.0,1.0
1999-11-29,36.25,37.5,35.25,36.38,100800,9.0625,9.375,8.8125,9.095,403200,0.0,1.0
1999-11-30,36.38,37.88,35.88,36.0,117400,9.095,9.47,8.97,9.0,469600,0.0,1.0
1999-12-01,34.75,36.5,34.5,36.48,35600,8.6875,9.125,8.625,9.12,142400,0.0,1.0
1999-12-02,33.44,35.0,33.38,34.25,14400,8.36,8.75,8.345,8.5625,57600,0.0,1.0
1999-12-03,34.88,34.88,33.75,33.88,6800,8.72,8.72,8.4375,8.47,27200,0.0,1.0
1999-12-06,33.5,35.25,33.5,34.81,18000,8.375,8.8125,8.375,8.7025,72000,0.0,1.0
1999-12-07,37.69,38.25,35.75,35.94,276100,9.4225,9.5625,8.9375,8.985,1104400,0.0,1.0
1999-12-08,37.62,39.75,36.5,37.12,769800,9.405,9.9375,9.125,9.28,3079200,0.0,1.0
1999-12-09,34.5,37.31,34.25,37.25,92800,8.625,9.3275,8.5625,9.3125,371200,0.0,1.0
1999-12-10,32.98,35.0,32.75,34.5,148300,8.245,8.75,8.1875,8.625,593200,0.0,1.0
1999-12-13,30.75,33.12,30.62,32.94,59300,7.6875,8.28,7.655,8.235,237200,0.0,1.0
1999-12-14,31.12,32.0,30.75,30.98,131400,7.78,8.0,7.6875,7.745,525600,0.0,1.0
1999-12-15,32.62,32.88,31.12,31.12,49100,8.155,8.22,7.78,7.78,196400,0.0,1.0
1999-12-16,33.38,33.62,33.0,33.0,134200,8.345,8.405,8.25,8.25,536800,0.0,1.0
1999-12-17,33.62,33.88,33.0,33.5,122700,8.405,8.47,8.25,8.375,490800,0.0,1.0
1999-12-20,33.25,33.5,32.44,33.27,87800,8.3125,8.375,8.11,8.3175,351200,0.0,1.0
1999-12-21,33.38,33.62,33.12,33.16,69900,8.345,8.405,8.28,8.29,279600,0.0,1.0
1999-12-22,31.44,33.38,30.0,33.38,48900,7.86,8.345,7.5,8.345,195600,0.0,1.0
1999-12-23,30.75,31.75,30.38,31.62,70500,7.6875,7.9375,7.595,7.905,282000,0.0,1.0
1999-12-27,31.81,32.5,30.19,31.0,41400,7.9525,8.125,7.5475,7.75,165600,0.0,1.0
1999-12-28,31.69,32.12,31.0,31.75,14100,7.9225,8.03,7.75,7.9375,56400,0.0,1.0
1999-12-29,33.25,33.5,31.75,32.12,22400,8.3125,8.375,7.9375,8.03,89600,0.0,1.0
1999-12-30,33.0,33.31,32.25,32.25,20500,8.25,8.3275,8.0625,8.0625,82000,0.0,1.0
1999-12-31,33.12,33.31,32.25,32.25,5000,8.28,8.3275,8.0625,8.0625,20000,0.0,1.0
2000-01-03,33.25,33.62,29.75,32.94,35100,8.3125,8.405,7.4375,8.235,140400,0.0,1.0
2000-01-04,32.62,33.75,31.94,32.44,172900,8.155,8.4375,7.985,8.11,691600,0.0,1.0
2000-01-05,32.38,32.88,31.38,32.25,94900,8.095,8.22,7.845,8.0625,379600,0.0,1.0
2000-01-06,31.59,32.0,30.0,31.06,85900,7.8975,8.0,7.5,7.765,343600,0.0,1.0
2000-01-07,33.5,33.5,31.12,31.12,34600,8.375,8.375,7.78,7.78,138400,0.0,1.0
2000-01-10,32.25,33.5,32.25,32.5,33500,8.0625,8.375,8.0625,8.125,134000,0.0,1.0
2000-01-11,32.44,33.48,32.25,32.25,14000,8.11,8.37,8.0625,8.0625,56000,0.0,1.0
2000-01-12,32.5,32.72,32.31,32.72,52100,8.125,8.18,8.0775,8.18,208400,0.0,1.0
2000-01-13,33.5,33.5,32.0,32.5,79800,8.375,8.375,8.0,8.125,319200,0.0,1.0
2000-01-14,31.88,33.62,31.88,33.62,176500,7.97,8.405,7.97,8.405,706000,0.0,1.0
2000-01-18,32.0,32.75,31.94,32.12,12100,8.0,8.1875,7.985,8.03,48400,0.0,1.0
2000-01-19,32.72,33.0,31.75,31.75,79200,8.18,8.25,7.9375,7.9375,316800,0.0,1.0
2000-01-20,31.75,33.0,31.75,32.5,30500,7.9375,8.25,7.9375,8.125,122000,0.0,1.0
2000-01-21,33.62,33.69,32.28,32.28,364900,8.405,8.4225,8.07,8.07,1459600,0.0,1.0
2000-01-24,33.77,34.38,33.62,33.81,188600,8.4425,8.595,8.405,8.4525,754400,0.0,1.0
2000-01-25,34.0,34.25,33.25,33.75,106000,8.5,8.5625,8.3125,8.4375,424000,0.0,1.0
2000-01-26,33.0,34.25,32.88,34.25,15400,8.25,8.5625,8.22,8.5625,61600,0.0,1.0
2000-01-27,32.62,33.75,32.5,33.75,39800,8.155,8.4375,8.125,8.4375,159200,0.0,1.0
2000-01-28,32.34,32.75,32.25,32.5,28600,8.085,8.1875,8.0625,8.125,114400,0.0,1.0
2000-01-31,30.5,32.38,30.06,32.25,70700,7.625,8.095,7.515,8.0625,282800,0.0,1.0
2000-02-01,31.69,31.75,30.56,30.56,28300,7.9225,7.9375,7.64,7.64,113200,0.0,1.0
2000-02-02,32.0,32.12,31.25,31.25,73300,8.0,8.03,7.8125,7.8125,293200,0.0,1.0
2000-02-03,32.62,33.5,32.5,32.5,52400,8.155,8.375,8.125,8.125,209600,0.0,1.0
2000-02-04,32.94,33.62,32.62,32.62,49100,8.235,8.405,8.155,8.155,196400,0.0,1.0
2000-02-07,33.62,33.62,33.25,33.5,47800,8.405,8.405,8.3125,8.375,191200,0.0,1.0
2000-02-08,33.56,33.62,33.25,33.5,32400,8.39,8.405,8.3125,8.375,129600,0.0,1.0
2000-02-09,33.62,33.62,33.25,33.25,36300,8.405,8.405,8.3125,8.3125,145200,0.0,1.0
2000-02-10,33.62,33.62,33.0,33.19,83400,8.405,8.405,8.25,8.2975,333600,0.0,1.0
2000-02-11,35.75,36.25,33.0,33.0,54900,8.9375,9.0625,8.25,8.25,219600,0.0,1.0
2000-02-14,39.81,40.0,35.62,35.62,161600,9.9525,10.0,8.905,8.905,646400,0.0,1.0
2000-02-15,39.91,40.06,37.75,39.25,77100,9.9775,10.015,9.4375,9.8125,308400,0.0,1.0
2000-02-16,41.06,41.38,38.12,39.25,52600,10.265,10.345,9.53,9.8125,210400,0.0,1.0
2000-02-17,40.0,40.56,39.62,39.88,101800,10.0,10.14,9.905,9.97,407200,0.0,1.0
2000-02-18,36.12,39.62,36.12,39.62,104200,9.03,9.905,9.03,9.905,416800,0.0,1.0
2000-02-22,37.5,38.0,36.5,36.88,85400,9.375,9.5,9.125,9.22,341600,0.0,1.0
2000-02-23,40.12,40.69,36.88,37.31,69600,10.03,10.1725,9.22,9.3275,278400,0.0,1.0
2000-02-24,38.12,38.88,38.0,38.75,139400,9.53,9.72,9.5,9.6875,557600,0.0,1.0
2000-02-25,38.0,38.25,37.94,38.06,20800,9.5,9.5625,9.485,9.515,83200,0.0,1.0
2000-02-28,37.53,38.0,36.0,37.75,141400,9.3825,9.5,9.0,9.4375,565600,0.0,1.0
2000-02-29,36.0,38.0,36.0,38.0,28500,9.0,9.5,9.0,9.5,114000,0.0,1.0
2000-03-01,38.0,38.75,36.25,36.25,35300,9.5,9.6875,9.0625,9.0625,141200,0.0,1.0
2000-03-02,40.06,40.12,39.38,39.75,175100,10.015,10.03,9.845,9.9375,700400,0.0,1.0
2000-03-03,41.0,41.0,40.0,40.12,489100,10.25,10.25,10.0,10.03,1956400,0.0,1.0
2000-03-06,40.31,41.5,40.31,40.53,237300,10.0775,10.375,10.0775,10.1325,949200,0.0,1.0
2000-03-07,41.38,41.62,40.81,40.88,280100,10.345,10.405,10.2025,10.22,1120400,0.0,1.0
2000-03-08,40.62,41.38,38.12,41.38,60800,10.155,10.345,9.53,10.345,243200,0.0,1.0
2000-03-09,38.12,40.38,37.56,39.75,141600,9.53,10.095,9.39,9.9375,566400,0.0,1.0
2000-03-10,39.0,40.12,39.0,39.94,69800,9.75,10.03,9.75,9.985,279200,0.0,1.0
2000-03-13,41.5,42.0,38.0,38.0,158300,10.375,10.5,9.5,9.5,633200,0.0,1.0
2000-03-14,43.06,43.5,40.38,41.0,100600,10.765,10.875,10.095,10.25,402400,0.0,1.0
2000-03-15,42.25,42.5,41.25,41.38,202000,10.5625,10.625,10.3125,10.345,808000,0.0,1.0
2000-03-16,47.25,47.75,41.25,42.0,217300,11.8125,11.9375,10.3125,10.5,869200,0.0,1.0
2000-03-17,49.31,51.0,46.38,46.5,333900,12.3275,12.75,11.595,11.625,1335600,0.0,1.0
2000-03-20,49.88,50.12,49.25,49.75,113800,12.47,12.53,12.3125,12.4375,455200,0.0,1.0
2000-03-21,49.0,49.81,48.12,49.62,76000,12.25,12.4525,12.03,12.405,304000,0.0,1.0
2000-03-22,48.94,49.5,48.25,49.38,350700,12.235,12.375,12.0625,12.345,1402800,0.0,1.0
2000-03-23,49.0,49.25,48.88,49.19,23900,12.25,12.3125,12.22,12.2975,95600,0.0,1.0
2000-03-24,49.75,52.0,49.0,49.25,68700,12.4375,13.0,12.25,12.3125,274800,0.0,1.0
2000-03-27,49.69,50.0,48.5,49.38,165500,12.4225,12.5,12.125,12.345,662000,0.0,1.0
2000-03-28,50.5,51.5,49.5,49.5,915000,12.625,12.875,12.375,12.375,3660000,0.0,1.0
2000-03-29,51.06,51.12,49.38,50.5,58100,12.765,12.78,12.345,12.625,232400,0.0,1.0
2000-03-30,51.44,52.75,51.0,51.06,278800,12.86,13.1875,12.75,12.765,1115200,0.0,1.0
2000-03-31,50.75,51.88,50.44,51.69,157900,12.6875,12.97,12.61,12.9225,631600,0.0,1.0
2000-04-03,51.06,51.25,50.5,50.5,335300,12.765,12.8125,12.625,12.625,1341200,0.0,1.0
2000-04-04,50.0,50.88,49.56,50.75,321600,12.5,12.72,12.39,12.6875,1286400,0.0,1.0
2000-04-05,50.25,50.5,49.75,49.75,357400,12.5625,12.625,12.4375,12.4375,1429600,0.0,1.0
2000-04-06,49.88,50.38,49.5,49.75,246500,12.47,12.595,12.375,12.4375,986000,0.0,1.0
2000-04-07,49.88,50.5,49.31,49.81,52300,12.47,12.625,12.3275,12.4525,209200,0.0,1.0
2000-04-10,49.88,50.12,49.62,50.0,99600,12.47,12.53,12.405,12.5,398400,0.0,1.0
2000-04-11,49.22,49.69,47.5,49.5,122700,12.305,12.4225,11.875,12.375,490800,0.0,1.0
2000-04-12,47.5,49.25,46.75,48.88,31000,11.875,12.3125,11.6875,12.22,124000,0.0,1.0
2000-04-13,48.06,48.38,47.25,48.0,56600,12.015,12.095,11.8125,12.0,226400,0.0,1.0
2000-04-14,45.62,48.06,44.75,48.06,25300,11.405,12.015,11.1875,12.015,101200,0.0,1.0
2000-04-17,39.0,45.47,35.56,45.0,378900,9.75,11.3675,8.89,11.25,1515600,0.0,1.0
2000-04-18,44.06,45.0,39.25,39.88,274300,11.015,11.25,9.8125,9.97,1097200,0.0,1.0
2000-04-19,42.75,46.25,41.0,43.0,31400,10.6875,11.5625,10.25,10.75,125600,0.0,1.0
2000-04-20,44.0,44.0,40.88,42.69,88100,11.0,11.0,10.22,10.6725,352400,0.0,1.0
2000-04-24,48.06,48.06,42.88,43.69,197400,12.015,12.015,10.72,10.9225,789600,0.0,1.0
2000-04-25,45.12,48.0,45.0,48.0,42600,11.28,12.0,11.25,12.0,170400,0.0,1.0
2000-04-26,48.12,48.25,45.12,45.34,101500,12.03,12.0625,11.28,11.335,406000,0.0,1.0
2000-04-27,48.12,48.5,45.75,46.0,82800,12.03,12.125,11.4375,11.5,331200,0.0,1.0
2000-04-28,49.75,50.0,47.0,48.25,42700,12.4375,12.5,11.75,12.0625,170800,0.0,1.0
2000-05-01,48.62,50.12,48.25,49.5,92600,12.155,12.53,12.0625,12.375,370400,0.0,1.0
2000-05-02,48.34,49.25,48.0,48.25,75900,12.085,12.3125,12.0,12.0625,303600,0.0,1.0
2000-05-03,48.38,49.75,45.5,49.75,103600,12.095,12.4375,11.375,12.4375,414400,0.0,1.0
2000-05-04,47.62,48.62,47.5,47.5,72800,11.905,12.155,11.875,11.875,291200,0.0,1.0
2000-05-05,47.88,48.5,46.75,47.88,52400,11.97,12.125,11.6875,11.97,209600,0.0,1.0
2000-05-08,47.62,48.75,47.62,48.44,80600,11.905,12.1875,11.905,12.11,322400,0.0,1.0
2000-05-09,49.25,49.38,47.5,49.0,52600,12.3125,12.345,11.875,12.25,210400,0.0,1.0
2000-05-10,49.25,49.75,49.25,49.5,52600,12.3125,12.4375,12.3125,12.375,210400,0.0,1.0
2000-05-11,50.62,51.25,49.38,49.38,241200,12.655,12.8125,12.345,12.345,964800,0.0,1.0
2000-05-12,50.25,51.0,50.19,50.88,79900,12.5625,12.75,12.5475,12.72,319600,0.0,1.0
2000-05-15,54.0,54.0,50.25,50.38,30800,13.5,13.5,12.5625,12.595,123200,0.0,1.0
2000-05-16,51.5,54.25,51.12,52.56,93900,12.875,13.5625,12.78,13.14,375600,0.0,1.0
2000-05-17,51.95,52.12,50.88,51.44,71900,12.9875,13.03,12.72,12.86,287600,0.0,1.0
2000-05-18,49.06,51.5,49.06,51.5,46000,12.265,12.875,12.265,12.875,184000,0.0,1.0
2000-05-19,47.38,49.12,47.38,49.12,15900,11.845,12.28,11.845,12.28,63600,0.0,1.0
2000-05-22,44.0,47.62,43.5,47.62,76700,11.0,11.905,10.875,11.905,306800,0.0,1.0
2000-05-23,42.88,44.25,41.75,44.25,127000,10.72,11.0625,10.4375,11.0625,508000,0.0,1.0
2000-05-24,46.12,46.5,43.0,43.44,234500,11.53,11.625,10.75,10.86,938000,0.0,1.0
2000-05-25,46.75,48.0,44.25,44.25,106000,11.6875,12.0,11.0625,11.0625,424000,0.0,1.0
2000-05-26,46.0,46.94,45.31,46.94,40600,11.5,11.735,11.3275,11.735,162400,0.0,1.0
2000-05-30,49.31,49.31,44.38,45.31,54500,12.3275,12.3275,11.095,11.3275,218000,0.0,1.0
2000-05-31,46.06,49.0,46.0,49.0,61000,11.515,12.25,11.5,12.25,244000,0.0,1.0
2000-06-01,44.75,47.44,43.5,46.78,135700,11.1875,11.86,10.875,11.695,542800,0.0,1.0
2000-06-02,44.88,46.25,43.62,44.94,116000,11.22,11.5625,10.905,11.235,464000,0.0,1.0
2000-06-05,50.38,51.0,44.75,44.75,401600,12.595,12.75,11.1875,11.1875,1606400,0.0,1.0
2000-06-06,48.94,50.5,48.5,50.5,106700,12.235,12.625,12.125,12.625,426800,0.0,1.0
2000-06-07,48.75,49.75,48.5,49.5,24300,12.1875,12.4375,12.125,12.375,97200,0.0,1.0
2000-06-08,47.12,48.75,47.12,48.38,38700,11.78,12.1875,11.78,12.095,154800,0.0,1.0
2000-06-09,47.88,48.12,47.5,48.12,24900,11.97,12.03,11.875,12.03,99600,0.0,1.0
2000-06-12,47.56,48.38,47.5,47.75,85200,11.89,12.095,11.875,11.9375,340800,0.0,1.0
2000-06-13,48.5,48.5,46.94,47.0,132400,12.125,12.125,11.735,11.75,529600,0.0,1.0
2000-06-14,47.19,49.31,47.19,47.75,59700,11.7975,12.3275,11.7975,11.9375,238800,0.0,1.0
2000-06-15,49.0,49.5,47.28,47.31,110100,12.25,12.375,11.82,11.8275,440400,0.0,1.0
2000-06-16,50.75,50.75,49.5,49.88,84000,12.6875,12.6875,12.375,12.47,336000,0.0,1.0
2000-06-19,49.5,50.19,49.25,49.75,73000,12.375,12.5475,12.3125,12.4375,292000,0.0,1.0
2000-06-20,48.0,50.0,48.0,49.88,106900,12.0,12.5,12.0,12.47,427600,0.0,1.0
2000-06-21,48.94,49.25,48.0,49.25,141900,12.235,12.3125,12.0,12.3125,567600,0.0,1.0
2000-06-22,49.5,50.25,48.81,49.5,123200,12.375,12.5625,12.2025,12.375,492800,0.0,1.0
2000-06-23,49.0,49.75,49.0,49.5,179900,12.25,12.4375,12.25,12.375,719600,0.0,1.0
2000-06-26,49.31,49.62,49.12,49.12,66000,12.3275,12.405,12.28,12.28,264000,0.0,1.0
2000-06-27,47.44,49.75,46.44,49.38,100500,11.86,12.4375,11.61,12.345,402000,0.0,1.0
2000-06-28,49.0,49.88,47.94,47.94,232200,12.25,12.47,11.985,11.985,928800,0.0,1.0
2000-06-29,50.38,52.0,47.75,48.88,105900,12.595,13.0,11.9375,12.22,423600,0.0,1.0
2000-06-30,54.19,56.0,50.56,50.94,258500,13.5475,14.0,12.64,12.735,1034000,0.0,1.0
2000-07-03,53.75,54.25,52.0,54.12,35100,13.4375,13.5625,13.0,13.53,140400,0.0,1.0
2000-07-05,49.62,53.69,48.5,53.62,58900,12.405,13.4225,12.125,13.405,235600,0.0,1.0
2000-07-06,51.56,52.0,49.06,49.69,72200,12.89,13.0,12.265,12.4225,288800,0.0,1.0
2000-07-07,52.0,54.0,51.62,51.69,62500,13.0,13.5,12.905,12.9225,250000,0.0,1.0
2000-07-10,50.0,51.75,47.44,51.25,82700,12.5,12.9375,11.86,12.8125,330800,0.0,1.0
2000-07-11,50.06,51.0,48.25,49.25,139000,12.515,12.75,12.0625,12.3125,556000,0.0,1.0
2000-07-12,49.0,50.75,48.75,50.12,77800,12.25,12.6875,12.1875,12.53,311200,0.0,1.0
2000-07-13,49.56,50.5,49.31,49.31,23900,12.39,12.625,12.3275,12.3275,95600,0.0,1.0
2000-07-14,49.75,50.88,49.25,50.5,34800,12.4375,12.72,12.3125,12.625,139200,0.0,1.0
2000-07-17,48.81,50.25,48.75,50.25,104500,12.2025,12.5625,12.1875,12.5625,418000,0.0,1.0
2000-07-18,47.56,50.62,47.5,50.0,44300,11.89,12.655,11.875,12.5,177200,0.0,1.0
2000-07-19,48.5,48.94,48.0,48.0,14000,12.125,12.235,12.0,12.0,56000,0.0,1.0
2000-07-20,49.0,49.12,48.06,48.5,36900,12.25,12.28,12.015,12.125,147600,0.0,1.0
2000-07-21,48.06,48.88,47.88,48.5,57800,12.015,12.22,11.97,12.125,231200,0.0,1.0
2000-07-24,45.88,48.5,44.5,48.0,88800,11.47,12.125,11.125,12.0,355200,0.0,1.0
2000-07-25,44.62,46.38,44.12,45.19,91300,11.155,11.595,11.03,11.2975,365200,0.0,1.0
2000-07-26,44.75,45.38,44.0,44.38,80600,11.1875,11.345,11.0,11.095,322400,0.0,1.0
2000-07-27,46.31,46.5,45.25,45.25,141500,11.5775,11.625,11.3125,11.3125,566000,0.0,1.0
2000-07-28,46.12,46.75,45.25,45.25,29100,11.53,11.6875,11.3125,11.3125,116400,0.0,1.0
2000-07-31,48.25,48.25,45.25,45.25,32500,12.0625,12.0625,11.3125,11.3125,130000,0.0,1.0
2000-08-01,47.12,48.62,47.0,47.75,66700,11.78,12.155,11.75,11.9375,266800,0.0,1.0
2000-08-02,48.75,49.75,48.19,48.19,37900,12.1875,12.4375,12.0475,12.0475,151600,0.0,1.0
2000-08-03,47.75,48.25,47.0,47.5,24100,11.9375,12.0625,11.75,11.875,96400,0.0,1.0
2000-08-04,47.25,47.38,46.75,47.06,21300,11.8125,11.845,11.6875,11.765,85200,0.0,1.0
2000-08-07,48.08,48.38,47.72,47.94,88900,12.02,12.095,11.93,11.985,355600,0.0,1.0
2000-08-08,46.0,48.0,46.0,47.5,29000,11.5,12.0,11.5,11.875,116000,0.0,1.0
2000-08-09,45.88,46.98,45.5,46.98,87000,11.47,11.745,11.375,11.745,348000,0.0,1.0
2000-08-10,45.06,46.5,45.0,46.25,49000,11.265,11.625,11.25,11.5625,196000,0.0,1.0
2000-08-11,45.06,46.0,44.88,46.0,87400,11.265,11.5,11.22,11.5,349600,0.0,1.0
2000-08-14,45.0,45.69,44.88,45.69,72100,11.25,11.4225,11.22,11.4225,288400,0.0,1.0
2000-08-15,46.44,47.25,45.5,45.5,94800,11.61,11.8125,11.375,11.375,379200,0.0,1.0
2000-08-16,49.19,49.25,46.38,46.38,27100,12.2975,12.3125,11.595,11.595,108400,0.0,1.0
2000-08-17,50.0,50.0,48.0,48.0,26100,12.5,12.5,12.0,12.0,104400,0.0,1.0
2000-08-18,49.31,50.25,47.62,50.0,27300,12.3275,12.5625,11.905,12.5,109200,0.0,1.0
2000-08-21,48.38,48.94,48.25,48.25,11600,12.095,12.235,12.0625,12.0625,46400,0.0,1.0
2000-08-22,49.25,51.0,48.56,48.88,150900,12.3125,12.75,12.14,12.22,603600,0.0,1.0
2000-08-23,53.38,53.5,49.0,49.0,269700,13.345,13.375,12.25,12.25,1078800,0.0,1.0
2000-08-24,52.62,53.23,52.0,53.12,113600,13.155,13.3075,13.0,13.28,454400,0.0,1.0
2000-08-25,52.62,53.0,52.12,52.12,109500,13.155,13.25,13.03,13.03,438000,0.0,1.0
2000-08-28,53.12,53.5,52.5,52.62,100900,13.28,13.375,13.125,13.155,403600,0.0,1.0
2000-08-29,53.12,53.5,52.5,53.12,112200,13.28,13.375,13.125,13.28,448800,0.0,1.0
2000-08-30,55.31,55.62,53.06,53.06,57000,13.8275,13.905,13.265,13.265,228000,0.0,1.0
2000-08-31,57.5,57.75,54.75,55.16,212300,14.375,14.4375,13.6875,13.79,849200,0.0,1.0
2000-09-01,58.0,59.5,56.44,57.84,42200,14.5,14.875,14.11,14.46,168800,0.0,1.0
2000-09-05,57.75,59.5,57.75,58.0,51500,14.4375,14.875,14.4375,14.5,206000,0.0,1.0
2000-09-06,58.81,59.12,57.5,57.5,169200,14.7025,14.78,14.375,14.375,676800,0.0,1.0
2000-09-07,60.62,60.62,58.75,59.12,69400,15.155,15.155,14.6875,14.78,277600,0.0,1.0
2000-09-08,58.81,60.5,58.44,60.5,123200,14.7025,15.125,14.61,15.125,492800,0.0,1.0
2000-09-11,58.69,58.88,58.25,58.5,135600,14.6725,14.72,14.5625,14.625,542400,0.0,1.0
2000-09-12,58.97,59.12,58.38,59.12,149200,14.7425,14.78,14.595,14.78,596800,0.0,1.0
2000-09-13,58.62,59.12,57.69,58.5,43300,14.655,14.78,14.4225,14.625,173200,0.0,1.0
2000-09-14,58.25,59.0,57.62,59.0,72300,14.5625,14.75,14.405,14.75,289200,0.0,1.0
2000-09-15,57.19,57.88,56.88,57.28,104000,14.2975,14.47,14.22,14.32,416000,0.0,1.0
2000-09-18,55.81,57.97,55.72,57.94,52500,13.9525,14.4925,13.93,14.485,210000,0.0,1.0
2000-09-19,54.5,55.62,53.5,55.59,128900,13.625,13.905,13.375,13.8975,515600,0.0,1.0
2000-09-20,55.06,55.88,53.0,53.28,82800,13.765,13.97,13.25,13.32,331200,0.0,1.0
2000-09-21,52.62,55.0,52.5,55.0,165600,13.155,13.75,13.125,13.75,662400,0.0,1.0
2000-09-22,56.25,56.38,48.0,49.0,1422800,14.0625,14.095,12.0,12.25,5691200,0.0,1.0
2000-09-25,53.0,56.31,53.0,56.25,646000,13.25,14.0775,13.25,14.0625,2584000,0.0,1.0
2000-09-26,54.75,55.5,53.0,53.25,305700,13.6875,13.875,13.25,13.3125,1222800,0.0,1.0
2000-09-27,54.12,55.5,53.25,55.25,240400,13.53,13.875,13.3125,13.8125,961600,0.0,1.0
2000-09-28,55.75,56.06,54.38,54.56,256100,13.9375,14.015,13.595,13.64,1024400,0.0,1.0
2000-09-29,57.19,57.5,54.5,54.5,205700,14.2975,14.375,13.625,13.625,822800,0.0,1.0
2000-10-02,58.25,58.5,56.56,57.5,204600,14.5625,14.625,14.14,14.375,818400,0.0,1.0
2000-10-03,55.5,60.0,55.5,58.0,167400,13.875,15.0,13.875,14.5,669600,0.0,1.0
2000-10-04,56.0,57.0,51.0,56.94,154100,14.0,14.25,12.75,14.235,616400,0.0,1.0
2000-10-05,56.06,57.19,54.0,54.62,154400,14.015,14.2975,13.5,13.655,617600,0.0,1.0
2000-10-06,54.94,57.5,54.25,56.25,152500,13.735,14.375,13.5625,14.0625,610000,0.0,1.0
2000-10-09,57.75,57.75,54.5,55.0,108100,14.4375,14.4375,13.625,13.75,432400,0.0,1.0
2000-10-10,57.25,57.75,56.12,56.25,53400,14.3125,14.4375,14.03,14.0625,213600,0.0,1.0
2000-10-11,59.31,59.75,56.88,56.88,128700,14.8275,14.9375,14.22,14.22,514800,0.0,1.0
2000-10-12,60.31,62.25,59.0,59.0,181200,15.0775,15.5625,14.75,14.75,724800,0.0,1.0
2000-10-13,61.0,61.0,58.12,59.25,137500,15.25,15.25,14.53,14.8125,550000,0.0,1.0
2000-10-16,54.25,59.22,54.25,59.0,196400,13.5625,14.805,13.5625,14.75,785600,0.0,1.0
2000-10-17,55.5,57.5,54.88,55.44,153200,13.875,14.375,13.72,13.86,612800,0.0,1.0
2000-10-18,54.5,55.38,53.0,55.25,92300,13.625,13.845,13.25,13.8125,369200,0.0,1.0
2000-10-19,56.38,57.5,55.12,56.31,63400,14.095,14.375,13.78,14.0775,253600,0.0,1.0
2000-10-20,58.5,59.25,55.38,56.0,102400,14.625,14.8125,13.845,14.0,409600,0.0,1.0
2000-10-23,57.5,59.0,55.12,58.06,92900,14.375,14.75,13.78,14.515,371600,0.0,1.0
2000-10-24,55.0,58.0,54.62,57.62,51100,13.75,14.5,13.655,14.405,204400,0.0,1.0
2000-10-25,54.31,55.19,53.12,54.75,117100,13.5775,13.7975,13.28,13.6875,468400,0.0,1.0
2000-10-26,57.62,58.25,53.88,54.0,86100,14.405,14.5625,13.47,13.5,344400,0.0,1.0
2000-10-27,48.62,57.38,48.44,57.0,713800,12.155,14.345,12.11,14.25,2855200,0.0,1.0
2000-10-30,45.69,49.75,43.25,48.75,449700,11.4225,12.4375,10.8125,12.1875,1798800,0.0,1.0
2000-10-31,49.75,49.75,47.0,47.0,443200,12.4375,12.4375,11.75,11.75,1772800,0.0,1.0
2000-11-01,50.25,50.75,49.0,49.0,436900,12.5625,12.6875,12.25,12.25,1747600,0.0,1.0
2000-11-02,46.38,50.94,45.69,50.92,420300,11.595,12.735,11.4225,12.73,1681200,0.0,1.0
2000-11-03,46.94,47.38,44.5,47.06,152700,11.735,11.845,11.125,11.765,610800,0.0,1.0
2000-11-06,44.56,47.25,44.56,46.94,165000,11.14,11.8125,11.14,11.735,660000,0.0,1.0
2000-11-07,46.12,46.25,45.31,45.38,185300,11.53,11.5625,11.3275,11.345,741200,0.0,1.0
2000-11-08,47.19,47.52,45.81,46.19,246000,11.7975,11.88,11.4525,11.5475,984000,0.0,1.0
2000-11-09,45.5,46.81,44.39,45.75,402900,11.375,11.7025,11.0975,11.4375,1611600,0.0,1.0
2000-11-10,42.38,45.62,42.31,45.28,105400,10.595,11.405,10.5775,11.32,421600,0.0,1.0
2000-11-13,42.81,42.88,41.0,42.81,269100,10.7025,10.72,10.25,10.7025,1076400,0.0,1.0
2000-11-14,22.62,22.67,21.5,21.5,127100,11.31,11.335,10.75,10.75,254200,0.0,2.0
2000-11-15,24.06,24.12,21.81,21.88,281100,12.03,12.06,10.905,10.94,562200,0.0,1.0
2000-11-16,25.12,25.38,23.0,23.0,232000,12.56,12.69,11.5,11.5,464000,0.0,1.0
2000-11-17,25.19,25.38,24.5,25.19,124600,12.595,12.69,12.25,12.595,249200,0.0,1.0
2000-11-20,24.5,25.5,24.5,24.56,189800,12.25,12.75,12.25,12.28,379600,0.0,1.0
2000-11-21,24.69,25.12,21.0,24.69,90100,12.345,12.56,10.5,12.345,180200,0.0,1.0
2000-11-22,23.56,24.48,22.75,24.48,259700,11.78,12.24,11.375,12.24,519400,0.0,1.0
2000-11-24,23.5,23.88,23.5,23.73,56200,11.75,11.94,11.75,11.865,112400,0.0,1.0
2000-11-27,23.88,24.5,23.69,24.5,208300,11.94,12.25,11.845,12.25,416600,0.0,1.0
2000-11-28,23.3,24.12,22.38,24.11,159200,11.65,12.06,11.19,12.055,318400,0.0,1.0
2000-11-29,20.38,23.12,20.0,23.0,456100,10.19,11.56,10.0,11.5,912200,0.0,1.0
2000-11-30,19.62,20.62,19.5,20.62,505800,9.81,10.31,9.75,10.31,1011600,0.0,1.0
2000-12-01,20.62,20.88,18.94,19.62,240500,10.31,10.44,9.47,9.81,481000,0.0,1.0
2000-12-04,20.38,20.86,19.62,20.62,104500,10.19,10.43,9.81,10.31,209000,0.0,1.0
2000-12-05,22.31,22.42,20.25,20.25,155300,11.155,11.21,10.125,10.125,310600,0.0,1.0
2000-12-06,21.88,23.0,21.88,21.94,183400,10.94,11.5,10.94,10.97,366800,0.0,1.0
2000-12-07,22.81,23.0,21.5,21.5,78800,11.405,11.5,10.75,10.75,157600,0.0,1.0
2000-12-08,24.38,24.56,22.38,22.81,300300,12.19,12.28,11.19,11.405,600600,0.0,1.0
2000-12-11,26.0,26.06,24.25,24.25,269400,13.0,13.03,12.125,12.125,538800,0.0,1.0
2000-12-12,25.5,26.75,25.0,25.02,206600,12.75,13.375,12.5,12.51,413200,0.0,1.0
2000-12-13,26.19,26.5,25.38,25.48,316900,13.095,13.25,12.69,12.74,633800,0.0,1.0
2000-12-14,26.25,26.38,25.56,25.75,191000,13.125,13.19,12.78,12.875,382000,0.0,1.0
2000-12-15,26.88,27.12,26.06,26.11,328800,13.44,13.56,13.03,13.055,657600,0.0,1.0
2000-12-18,26.12,27.75,25.88,26.81,484900,13.06,13.875,12.94,13.405,969800,0.0,1.0
2000-12-19,26.0,26.62,25.44,26.0,421800,13.0,13.31,12.72,13.0,843600,0.0,1.0
2000-12-20,25.06,26.0,24.62,25.81,273100,12.53,13.0,12.31,12.905,546200,0.0,1.0
2000-12-21,24.88,25.38,24.88,25.0,275700,12.44,12.69,12.44,12.5,551400,0.0,1.0
2000-12-22,24.88,25.06,24.25,24.94,385900,12.44,12.53,12.125,12.47,771800,0.0,1.0
2000-12-26,25.81,26.75,24.88,24.88,151500,12.905,13.375,12.44,12.44,303000,0.0,1.0
2000-12-27,26.94,26.94,25.27,25.73,380100,13.47,13.47,12.635,12.865,760200,0.0,1.0
2000-12-28,27.56,29.0,26.94,26.94,583500,13.78,14.5,13.47,13.47,1167000,0.0,1.0
2000-12-29,26.62,28.31,26.62,28.0,184500,13.31,14.155,13.31,14.0,369000,0.0,1.0
2001-01-02,26.81,27.88,26.31,27.62,266200,13.405,13.94,13.155,13.81,532400,0.0,1.0
2001-01-03,25.56,27.12,25.25,26.81,206400,12.78,13.56,12.625,13.405,412800,0.0,1.0
2001-01-04,23.88,25.73,23.12,25.12,577400,11.94,12.865,11.56,12.56,1154800,0.0,1.0
2001-01-05,23.31,24.69,23.0,23.88,276200,11.655,12.345,11.5,11.94,552400,0.0,1.0
2001-01-08,24.75,24.75,23.27,23.27,73000,12.375,12.375,11.635,11.635,146000,0.0,1.0
2001-01-09,25.62,26.0,24.75,24.75,191300,12.81,13.0,12.375,12.375,382600,0.0,1.0
2001-01-10,25.94,26.81,25.27,25.27,230600,12.97,13.405,12.635,12.635,461200,0.0,1.0
2001-01-11,26.0,26.25,25.81,26.06,193100,13.0,13.125,12.905,13.03,386200,0.0,1.0
2001-01-12,25.19,26.0,25.06,25.75,186100,12.595,13.0,12.53,12.875,372200,0.0,1.0
2001-01-16,25.81,26.19,24.75,25.41,135800,12.905,13.095,12.375,12.705,271600,0.0,1.0
2001-01-17,24.5,26.0,24.5,25.75,160100,12.25,13.0,12.25,12.875,320200,0.0,1.0
2001-01-18,22.69,24.88,22.62,24.38,291100,11.345,12.44,11.31,12.19,582200,0.0,1.0
2001-01-19,22.19,28.38,22.19,23.31,479500,11.095,14.19,11.095,11.655,959000,0.0,1.0
2001-01-22,22.12,22.62,22.0,22.25,228000,11.06,11.31,11.0,11.125,456000,0.0,1.0
2001-01-23,22.0,22.62,22.0,22.62,244000,11.0,11.31,11.0,11.31,488000,0.0,1.0
2001-01-24,22.5,22.62,21.75,22.25,411600,11.25,11.31,10.875,11.125,823200,0.0,1.0
2001-01-25,24.5,25.38,21.81,22.5,493600,12.25,12.69,10.905,11.25,987200,0.0,1.0
2001-01-26,24.0,25.0,23.88,24.98,288200,12.0,12.5,11.94,12.49,576400,0.0,1.0
2001-01-29,24.38,24.62,23.88,24.0,347200,12.19,12.31,11.94,12.0,694400,0.0,1.0
2001-01-30,23.88,24.31,23.38,24.12,354600,11.94,12.155,11.69,12.06,709200,0.0,1.0
2001-01-31,24.19,24.25,23.75,23.81,177500,12.095,12.125,11.875,11.905,355000,0.0,1.0
2001-02-01,24.5,24.5,23.12,24.0,184900,12.25,12.25,11.56,12.0,369800,0.0,1.0
2001-02-02,24.12,24.69,24.12,24.5,195700,12.06,12.345,12.06,12.25,391400,0.0,1.0
2001-02-05,25.25,25.44,24.5,24.5,310100,12.625,12.72,12.25,12.25,620200,0.0,1.0
2001-02-06,26.0,26.5,24.94,25.62,98700,13.0,13.25,12.47,12.81,197400,0.0,1.0
2001-02-07,26.44,27.25,25.75,25.75,525400,13.22,13.625,12.875,12.875,1050800,0.0,1.0
2001-02-08,27.31,27.75,26.19,26.62,392200,13.655,13.875,13.095,13.31,784400,0.0,1.0
2001-02-09,26.75,27.88,26.62,27.0,168900,13.375,13.94,13.31,13.5,337800,0.0,1.0
2001-02-12,26.94,27.56,26.62,27.19,173800,13.47,13.78,13.31,13.595,347600,0.0,1.0
2001-02-13,27.69,28.38,26.62,26.62,239300,13.845,14.19,13.31,13.31,478600,0.0,1.0
2001-02-14,27.06,27.38,26.31,27.12,292300,13.53,13.69,13.155,13.56,584600,0.0,1.0
2001-02-15,26.75,27.12,26.12,27.09,356000,13.375,13.56,13.06,13.545,712000,0.0,1.0
2001-02-16,26.62,27.0,26.0,26.31,126200,13.31,13.5,13.0,13.155,252400,0.0,1.0
2001-02-20,26.88,27.25,26.5,26.81,92300,13.44,13.625,13.25,13.405,184600,0.0,1.0
2001-02-21,26.94,27.61,26.25,26.25,162600,13.47,13.805,13.125,13.125,325200,0.0,1.0
2001-02-22,26.62,27.12,26.44,26.67,149800,13.31,13.56,13.22,13.335,299600,0.0,1.0
2001-02-23,25.5,27.12,24.69,26.56,145600,12.75,13.56,12.345,13.28,291200,0.0,1.0
2001-02-26,26.12,26.88,25.44,25.5,68300,13.06,13.44,12.72,12.75,136600,0.0,1.0
2001-02-27,27.31,27.44,26.36,26.36,261600,13.655,13.72,13.18,13.18,523200,0.0,1.0
2001-02-28,27.31,27.56,26.69,27.5,347000,13.655,13.78,13.345,13.75,694000,0.0,1.0
2001-03-01,27.81,28.25,27.44,27.44,140400,13.905,14.125,13.72,13.72,280800,0.0,1.0
2001-03-02,29.5,29.75,27.56,27.88,315300,14.75,14.875,13.78,13.94,630600,0.0,1.0
2001-03-05,29.75,29.94,29.44,29.56,233400,14.875,14.97,14.72,14.78,466800,0.0,1.0
2001-03-06,29.88,30.38,29.81,29.92,641600,14.94,15.19,14.905,14.96,1283200,0.0,1.0
2001-03-07,31.0,31.56,29.81,30.38,212500,15.5,15.78,14.905,15.19,425000,0.0,1.0
2001-03-08,30.88,32.0,30.75,31.31,77700,15.44,16.0,15.375,15.655,155400,0.0,1.0
2001-03-09,30.19,31.44,30.19,30.92,297200,15.095,15.72,15.095,15.46,594400,0.0,1.0
2001-03-12,28.81,30.06,28.75,29.94,186100,14.405,15.03,14.375,14.97,372200,0.0,1.0
2001-03-13,28.44,29.19,28.25,28.75,240400,14.22,14.595,14.125,14.375,480800,0.0,1.0
2001-03-14,27.75,29.62,27.5,27.88,155200,13.875,14.81,13.75,13.94,310400,0.0,1.0
2001-03-15,26.12,28.38,26.06,28.12,144700,13.06,14.19,13.03,14.06,289400,0.0,1.0
2001-03-16,25.25,27.19,25.25,26.25,143300,12.625,13.595,12.625,13.125,286600,0.0,1.0
2001-03-19,27.38,27.56,25.5,25.5,303300,13.69,13.78,12.75,12.75,606600,0.0,1.0
2001-03-20,28.12,29.25,27.31,27.5,283100,14.06,14.625,13.655,13.75,566200,0.0,1.0
2001-03-21,27.69,28.5,27.25,28.5,154100,13.845,14.25,13.625,14.25,308200,0.0,1.0
2001-03-22,26.56,27.69,25.5,27.31,169800,13.28,13.845,12.75,13.655,339600,0.0,1.0
2001-03-23,27.88,28.62,26.56,26.84,217100,13.94,14.31,13.28,13.42,434200,0.0,1.0
2001-03-26,29.31,29.31,28.0,28.0,229300,14.655,14.655,14.0,14.0,458600,0.0,1.0
2001-03-27,28.56,29.31,28.19,29.12,609100,14.28,14.655,14.095,14.56,1218200,0.0,1.0
2001-03-28,27.19,28.38,27.0,28.19,270400,13.595,14.19,13.5,14.095,540800,0.0,1.0
2001-03-29,24.75,27.19,24.75,27.06,343600,12.375,13.595,12.375,13.53,687200,0.0,1.0
2001-03-30,25.38,25.44,24.62,25.12,813700,12.69,12.72,12.31,12.56,1627400,0.0,1.0
2001-04-02,23.06,25.25,22.25,25.25,467700,11.53,12.625,11.125,12.625,935400,0.0,1.0
2001-04-03,21.88,23.31,21.88,22.52,314500,10.94,11.655,10.94,11.26,629000,0.0,1.0
2001-04-04,24.06,26.88,22.06,22.25,576700,12.03,13.44,11.03,11.125,1153400,0.0,1.0
2001-04-05,26.56,26.75,24.23,24.25,330600,13.28,13.375,12.115,12.125,661200,0.0,1.0
2001-04-06,26.69,27.0,25.25,26.44,315500,13.345,13.5,12.625,13.22,631000,0.0,1.0
2001-04-09,27.75,27.76,26.76,26.76,172300,13.875,13.88,13.38,13.38,344600,0.0,1.0
2001-04-10,28.58,28.77,27.6,27.6,154300,14.29,14.385,13.8,13.8,308600,0.0,1.0
2001-04-11,28.04,28.58,27.87,28.57,475000,14.02,14.29,13.935,14.285,950000,0.0,1.0
2001-04-12,28.3,28.39,28.1,28.13,135900,14.15,14.195,14.05,14.065,271800,0.0,1.0
2001-04-16,28.5,29.16,28.33,28.35,506500,14.25,14.58,14.165,14.175,1013000,0.0,1.0
2001-04-17,28.64,28.7,28.41,28.6,129300,14.32,14.35,14.205,14.3,258600,0.0,1.0
2001-04-18,27.7,28.66,27.39,28.62,192600,13.85,14.33,13.695,14.31,385200,0.0,1.0
2001-04-19,25.32,27.91,25.31,27.7,169600,12.66,13.955,12.655,13.85,339200,0.0,1.0
2001-04-20,25.26,26.2,25.26,26.06,566000,12.63,13.1,12.63,13.03,1132000,0.0,1.0
2001-04-23,26.37,26.48,25.25,25.74,306000,13.185,13.24,12.625,12.87,612000,0.0,1.0
2001-04-24,26.3,26.83,26.3,26.35,321100,13.15,13.415,13.15,13.175,642200,0.0,1.0
2001-04-25,27.08,27.15,26.4,26.4,178200,13.54,13.575,13.2,13.2,356400,0.0,1.0
2001-04-26,28.37,28.5,26.5,26.5,187100,14.185,14.25,13.25,13.25,374200,0.0,1.0
2001-04-27,27.05,28.3,26.42,28.06,167300,13.525,14.15,13.21,14.03,334600,0.0,1.0
2001-04-30,28.01,28.75,26.95,27.07,318300,14.005,14.375,13.475,13.535,636600,0.0,1.0
2001-05-01,26.76,28.2,26.76,27.97,106000,13.38,14.1,13.38,13.985,212000,0.0,1.0
2001-05-02,26.35,26.7,24.56,26.7,284800,13.175,13.35,12.28,13.35,569600,0.0,1.0
2001-05-03,24.99,26.2,23.9,26.15,490100,12.495,13.1,11.95,13.075,980200,0.0,1.0
2001-05-04,25.95,26.17,24.94,25.0,347700,12.975,13.085,12.47,12.5,695400,0.0,1.0
2001-05-07,26.35,26.4,25.77,25.85,335100,13.175,13.2,12.885,12.925,670200,0.0,1.0
2001-05-08,27.17,27.39,26.15,26.4,271600,13.585,13.695,13.075,13.2,543200,0.0,1.0
2001-05-09,27.5,27.62,27.01,27.01,105700,13.75,13.81,13.505,13.505,211400,0.0,1.0
2001-05-10,28.55,28.95,27.27,27.38,324500,14.275,14.475,13.635,13.69,649000,0.0,1.0
2001-05-11,27.4,28.75,27.4,28.3,81600,13.7,14.375,13.7,14.15,163200,0.0,1.0
2001-05-14,27.7,28.2,27.52,27.52,107400,13.85,14.1,13.76,13.76,214800,0.0,1.0
2001-05-15,27.97,28.65,27.7,27.7,110800,13.985,14.325,13.85,13.85,221600,0.0,1.0
2001-05-16,28.25,28.5,27.72,27.95,181100,14.125,14.25,13.86,13.975,362200,0.0,1.0
2001-05-17,28.39,28.61,27.74,28.2,283800,14.195,14.305,13.87,14.1,567600,0.0,1.0
2001-05-18,29.31,29.64,28.69,28.71,218500,14.655,14.82,14.345,14.355,437000,0.0,1.0
2001-05-21,30.61,30.62,29.31,29.35,144200,15.305,15.31,14.655,14.675,288400,0.0,1.0
2001-05-22,29.93,30.64,29.83,30.25,282300,14.965,15.32,14.915,15.125,564600,0.0,1.0
2001-05-23,29.65,30.03,29.0,30.0,153900,14.825,15.015,14.5,15.0,307800,0.0,1.0
2001-05-24,29.64,29.77,28.6,29.55,156400,14.82,14.885,14.3,14.775,312800,0.0,1.0
2001-05-25,29.53,30.0,28.97,29.22,106600,14.765,15.0,14.485,14.61,213200,0.0,1.0
2001-05-29,28.8,29.53,28.16,29.53,125800,14.4,14.765,14.08,14.765,251600,0.0,1.0
2001-05-30,27.94,28.65,27.12,28.6,164500,13.97,14.325,13.56,14.3,329000,0.0,1.0
2001-05-31,28.4,29.3,26.54,27.9,172000,14.2,14.65,13.27,13.95,344000,0.0,1.0
2001-06-01,28.99,29.2,27.5,28.24,99100,14.495,14.6,13.75,14.12,198200,0.0,1.0
2001-06-04,29.52,30.06,28.82,28.99,64500,14.76,15.03,14.41,14.495,129000,0.0,1.0
2001-06-05,30.06,30.16,29.45,29.75,89800,15.03,15.08,14.725,14.875,179600,0.0,1.0
2001-06-06,28.0,29.95,27.76,29.9,324900,14.0,14.975,13.88,14.95,649800,0.0,1.0
2001-06-07,26.0,28.11,25.91,27.77,297400,13.0,14.055,12.955,13.885,594800,0.0,1.0
2001-06-08,25.81,26.62,25.75,26.51,242800,12.905,13.31,12.875,13.255,485600,0.0,1.0
2001-06-11,25.1,26.35,24.6,26.15,604000,12.55,13.175,12.3,13.075,1208000,0.0,1.0
2001-06-12,24.9,25.65,24.55,25.1,254700,12.45,12.825,12.275,12.55,509400,0.0,1.0
2001-06-13,25.51,25.95,25.05,25.3,332000,12.755,12.975,12.525,12.65,664000,0.0,1.0
2001-06-14,24.51,26.0,24.5,26.0,115900,12.255,13.0,12.25,13.0,231800,0.0,1.0
2001-06-15,24.17,25.45,24.17,24.9,108500,12.085,12.725,12.085,12.45,217000,0.0,1.0
2001-06-18,24.1,24.98,24.1,24.77,211900,12.05,12.49,12.05,12.385,423800,0.0,1.0
2001-06-19,24.02,24.18,23.4,24.1,177400,12.01,12.09,11.7,12.05,354800,0.0,1.0
2001-06-20,25.23,25.27,23.74,24.0,311000,12.615,12.635,11.87,12.0,622000,0.0,1.0
2001-06-21,24.0,25.15,24.0,25.05,379200,12.0,12.575,12.0,12.525,758400,0.0,1.0
2001-06-22,23.15,24.49,22.5,24.49,310600,11.575,12.245,11.25,12.245,621200,0.0,1.0
2001-06-25,23.0,23.55,22.9,23.2,248000,11.5,11.775,11.45,11.6,496000,0.0,1.0
2001-06-26,24.0,24.33,22.65,22.69,303600,12.0,12.165,11.325,11.345,607200,0.0,1.0
2001-06-27,23.4,24.0,22.95,24.0,125600,11.7,12.0,11.475,12.0,251200,0.0,1.0
2001-06-28,22.37,23.15,22.02,23.15,841100,11.185,11.575,11.01,11.575,1682200,0.0,1.0
2001-06-29,24.6,25.0,22.24,22.49,345200,12.3,12.5,11.12,11.245,690400,0.0,1.0
2001-07-02,22.21,24.05,22.21,23.92,163700,11.105,12.025,11.105,11.96,327400,0.0,1.0
2001-07-03,22.45,22.61,22.19,22.6,262900,11.225,11.305,11.095,11.3,525800,0.0,1.0
2001-07-05,22.3,22.9,22.27,22.57,262000,11.15,11.45,11.135,11.285,524000,0.0,1.0
2001-07-06,23.04,23.36,21.6,22.36,166000,11.52,11.68,10.8,11.18,332000,0.0,1.0
2001-07-09,21.79,22.9,21.4,22.35,114600,10.895,11.45,10.7,11.175,229200,0.0,1.0
2001-07-10,21.3,22.3,21.27,22.25,110500,10.65,11.15,10.635,11.125,221000,0.0,1.0
2001-07-11,20.66,21.38,19.78,21.38,1748300,10.33,10.69,9.89,10.69,3496600,0.0,1.0
2001-07-12,19.56,21.12,19.32,21.12,357300,9.78,10.56,9.66,10.56,714600,0.0,1.0
2001-07-13,19.59,19.85,19.21,19.41,168100,9.795,9.925,9.605,9.705,336200,0.0,1.0
2001-07-16,17.17,19.7,17.1,19.55,951900,8.585,9.85,8.55,9.775,1903800,0.0,1.0
2001-07-17,18.08,18.08,16.96,17.25,1549600,9.04,9.04,8.48,8.625,3099200,0.0,1.0
2001-07-18,17.11,17.9,17.02,17.74,705400,8.555,8.95,8.51,8.87,1410800,0.0,1.0
2001-07-19,17.52,17.95,17.1,17.1,1007100,8.76,8.975,8.55,8.55,2014200,0.0,1.0
2001-07-20,18.14,18.2,17.52,17.53,699000,9.07,9.1,8.76,8.765,1398000,0.0,1.0
2001-07-23,18.15,18.98,17.78,18.28,152800,9.075,9.49,8.89,9.14,305600,0.0,1.0
2001-07-24,17.95,18.25,17.48,18.24,107000,8.975,9.125,8.74,9.12,214000,0.0,1.0
2001-07-25,18.58,18.59,17.3,18.0,156000,9.29,9.295,8.65,9.0,312000,0.0,1.0
2001-07-26,19.39,19.39,17.71,18.45,198600,9.695,9.695,8.855,9.225,397200,0.0,1.0
2001-07-27,19.26,19.5,18.58,19.4,282100,9.63,9.75,9.29,9.7,564200,0.0,1.0
2001-07-30,19.18,19.55,19.05,19.36,58600,9.59,9.775,9.525,9.68,117200,0.0,1.0
2001-07-31,18.7,19.39,18.3,19.3,101000,9.35,9.695,9.15,9.65,202000,0.0,1.0
2001-08-01,18.33,19.04,18.1,18.81,258200,9.165,9.52,9.05,9.405,516400,0.0,1.0
2001-08-02,17.9,18.65,17.38,18.35,321000,8.95,9.325,8.69,9.175,642000,0.0,1.0
2001-08-03,17.21,17.95,16.22,17.92,981400,8.605,8.975,8.11,8.96,1962800,0.0,1.0
2001-08-06,16.95,17.38,16.9,17.35,643700,8.475,8.69,8.45,8.675,1287400,0.0,1.0
2001-08-07,16.94,17.0,16.59,17.0,846600,8.47,8.5,8.295,8.5,1693200,0.0,1.0
2001-08-08,16.1,17.2,16.0,16.93,341900,8.05,8.6,8.0,8.465,683800,0.0,1.0
2001-08-09,16.25,16.5,16.02,16.1,316500,8.125,8.25,8.01,8.05,633000,0.0,1.0
2001-08-10,16.18,16.35,15.9,16.15,460000,8.09,8.175,7.95,8.075,920000,0.0,1.0
2001-08-13,15.98,16.21,15.56,16.19,114400,7.99,8.105,7.78,8.095,228800,0.0,1.0
2001-08-14,16.5,16.7,15.99,16.0,344400,8.25,8.35,7.995,8.0,688800,0.0,1.0
2001-08-15,17.7,18.21,16.57,16.58,389900,8.85,9.105,8.285,8.29,779800,0.0,1.0
2001-08-16,17.65,19.2,17.47,19.15,394000,8.825,9.6,8.735,9.575,788000,0.0,1.0
2001-08-17,17.3,17.7,17.16,17.49,537200,8.65,8.85,8.58,8.745,1074400,0.0,1.0
2001-08-20,17.06,17.3,16.9,17.2,457900,8.53,8.65,8.45,8.6,915800,0.0,1.0
2001-08-21,17.23,17.4,17.03,17.2,254100,8.615,8.7,8.515,8.6,508200,0.0,1.0
2001-08-22,17.48,18.15,17.25,17.5,317400,8.74,9.075,8.625,8.75,634800,0.0,1.0
2001-08-23,17.35,17.6,17.25,17.6,297200,8.675,8.8,8.625,8.8,594400,0.0,1.0
2001-08-24,17.26,17.39,16.99,17.15,249500,8.63,8.695,8.495,8.575,499000,0.0,1.0
2001-08-27,18.27,18.8,17.5,18.19,602100,9.135,9.4,8.75,9.095,1204200,0.0,1.0
2001-08-28,17.55,18.55,17.31,18.55,1135000,8.775,9.275,8.655,9.275,2270000,0.0,1.0
2001-08-29,17.7,17.9,17.4,17.7,296000,8.85,8.95,8.7,8.85,592000,0.0,1.0
2001-08-30,17.42,17.8,17.28,17.7,292300,8.71,8.9,8.64,8.85,584600,0.0,1.0
2001-08-31,17.5,17.72,17.46,17.64,348400,8.75,8.86,8.73,8.82,696800,0.0,1.0
2001-09-04,17.68,18.49,17.5,17.55,298700,8.84,9.245,8.75,8.775,597400,0.0,1.0
2001-09-05,18.05,18.17,17.67,17.86,275200,9.025,9.085,8.835,8.93,550400,0.0,1.0
2001-09-06,18.3,18.61,17.9,18.08,210800,9.15,9.305,8.95,9.04,421600,0.0,1.0
2001-09-07,18.02,18.4,17.88,18.4,136700,9.01,9.2,8.94,9.2,273400,0.0,1.0
2001-09-10,17.89,18.32,17.82,17.92,277900,8.945,9.16,8.91,8.96,555800,0.0,1.0
2001-09-17,18.03,18.7,17.3,18.0,545800,9.015,9.35,8.65,9.0,1091600,0.0,1.0
2001-09-18,17.5,18.0,17.3,17.87,469900,8.75,9.0,8.65,8.935,939800,0.0,1.0
2001-09-19,16.75,17.6,16.01,17.32,559300,8.375,8.8,8.005,8.66,1118600,0.0,1.0
2001-09-20,16.42,16.56,16.0,16.56,202500,8.21,8.28,8.0,8.28,405000,0.0,1.0
2001-09-21,16.28,16.94,15.94,15.97,518300,8.14,8.47,7.97,7.985,1036600,0.0,1.0
2001-09-24,16.5,16.55,15.85,16.45,331200,8.25,8.275,7.925,8.225,662400,0.0,1.0
2001-09-25,16.15,16.66,15.96,16.5,321000,8.075,8.33,7.98,8.25,642000,0.0,1.0
2001-09-26,16.13,16.6,15.85,16.6,248600,8.065,8.3,7.925,8.3,497200,0.0,1.0
2001-09-27,16.35,16.56,16.01,16.2,283700,8.175,8.28,8.005,8.1,567400,0.0,1.0
2001-09-28,16.66,17.52,16.44,16.45,361200,8.33,8.76,8.22,8.225,722400,0.0,1.0
2001-10-01,16.05,16.94,16.0,16.75,292400,8.025,8.47,8.0,8.375,584800,0.0,1.0
2001-10-02,16.31,16.77,16.06,16.4,506900,8.155,8.385,8.03,8.2,1013800,0.0,1.0
2001-10-03,16.5,16.9,15.9,16.72,350800,8.25,8.45,7.95,8.36,701600,0.0,1.0
2001-10-04,17.95,18.02,16.3,16.5,334200,8.975,9.01,8.15,8.25,668400,0.0,1.0
2001-10-05,18.8,18.8,17.25,17.51,180300,9.4,9.4,8.625,8.755,360600,0.0,1.0
2001-10-08,19.12,19.12,18.0,18.5,350100,9.56,9.56,9.0,9.25,700200,0.0,1.0
2001-10-09,19.1,19.5,18.75,18.75,205700,9.55,9.75,9.375,9.375,411400,0.0,1.0
2001-10-10,19.86,20.65,19.04,19.04,215700,9.93,10.325,9.52,9.52,431400,0.0,1.0
2001-10-11,19.79,20.4,19.21,20.05,128400,9.895,10.2,9.605,10.025,256800,0.0,1.0
2001-10-12,20.54,20.54,19.4,19.41,359600,10.27,10.27,9.7,9.705,719200,0.0,1.0
2001-10-15,19.56,20.5,19.31,20.4,58000,9.78,10.25,9.655,10.2,116000,0.0,1.0
2001-10-16,20.28,20.5,19.51,19.51,175600,10.14,10.25,9.755,9.755,351200,0.0,1.0
2001-10-17,20.07,20.59,19.75,20.5,339700,10.035,10.295,9.875,10.25,679400,0.0,1.0
2001-10-18,19.76,20.25,19.34,19.7,69200,9.88,10.125,9.67,9.85,138400,0.0,1.0
2001-10-19,20.03,20.14,19.37,19.74,236900,10.015,10.07,9.685,9.87,473800,0.0,1.0
2001-10-22,20.31,20.35,19.71,20.03,88200,10.155,10.175,9.855,10.015,176400,0.0,1.0
2001-10-23,20.17,21.15,19.92,20.26,63700,10.085,10.575,9.96,10.13,127400,0.0,1.0
2001-10-24,20.84,20.84,19.54,20.16,94700,10.42,10.42,9.77,10.08,189400,0.0,1.0
2001-10-25,22.0,22.32,20.29,20.75,185100,11.0,11.16,10.145,10.375,370200,0.0,1.0
2001-10-26,22.35,23.14,21.45,21.45,673800,11.175,11.57,10.725,10.725,1347600,0.0,1.0
2001-10-29,22.35,22.68,22.06,22.5,263600,11.175,11.34,11.03,11.25,527200,0.0,1.0
2001-10-30,21.12,22.2,21.06,22.0,196900,10.56,11.1,10.53,11.0,393800,0.0,1.0
2001-10-31,20.89,21.63,20.75,21.17,159200,10.445,10.815,10.375,10.585,318400,0.0,1.0
2001-11-01,20.55,21.07,20.06,20.85,355900,10.275,10.535,10.03,10.425,711800,0.0,1.0
2001-11-02,20.24,20.85,19.84,20.85,135600,10.12,10.425,9.92,10.425,271200,0.0,1.0
2001-11-05,19.5,20.25,19.21,20.21,147300,9.75,10.125,9.605,10.105,294600,0.0,1.0
2001-11-06,20.25,20.3,19.15,19.5,305600,10.125,10.15,9.575,9.75,611200,0.0,1.0
2001-11-07,20.9,21.0,19.84,20.01,118300,10.45,10.5,9.92,10.005,236600,0.0,1.0
2001-11-08,20.73,21.39,20.37,20.85,348300,10.365,10.695,10.185,10.425,696600,0.0,1.0
2001-11-09,22.18,22.74,20.35,20.35,415300,11.09,11.37,10.175,10.175,830600,0.0,1.0
2001-11-12,22.0,22.55,21.58,22.45,183400,11.0,11.275,10.79,11.225,366800,0.0,1.0
2001-11-13,21.93,22.15,21.5,22.07,227400,10.965,11.075,10.75,11.035,454800,0.0,1.0
2001-11-14,20.81,21.95,20.42,21.95,155200,10.405,10.975,10.21,10.975,310400,0.0,1.0
2001-11-15,18.66,20.95,18.32,20.51,505400,9.33,10.475,9.16,10.255,1010800,0.0,1.0
2001-11-16,20.1,20.1,18.26,18.79,445600,10.05,10.05,9.13,9.395,891200,0.0,1.0
2001-11-19,20.55,20.56,18.01,20.0,228100,10.275,10.28,9.005,10.0,456200,0.0,1.0
2001-11-20,21.3,21.48,20.48,20.5,722600,10.65,10.74,10.24,10.25,1445200,0.0,1.0
2001-11-21,20.8,21.35,20.43,21.3,325600,10.4,10.675,10.215,10.65,651200,0.0,1.0
2001-11-23,21.3,21.42,20.25,20.8,75900,10.65,10.71,10.125,10.4,151800,0.0,1.0
2001-11-26,20.47,21.07,20.08,21.06,110600,10.235,10.535,10.04,10.53,221200,0.0,1.0
2001-11-27,20.75,21.25,20.12,20.54,107600,10.375,10.625,10.06,10.27,215200,0.0,1.0
2001-11-28,20.32,21.07,20.3,20.55,63800,10.16,10.535,10.15,10.275,127600,0.0,1.0
2001-11-29,21.15,21.29,20.33,20.34,85000,10.575,10.645,10.165,10.17,170000,0.0,1.0
2001-11-30,21.38,21.4,20.74,21.28,140900,10.69,10.7,10.37,10.64,281800,0.0,1.0
2001-12-03,20.95,22.11,20.76,21.15,275900,10.475,11.055,10.38,10.575,551800,0.0,1.0
2001-12-04,22.57,22.57,20.99,21.24,167700,11.285,11.285,10.495,10.62,335400,0.0,1.0
2001-12-05,23.91,24.19,22.7,22.7,545600,11.955,12.095,11.35,11.35,1091200,0.0,1.0
2001-12-06,23.4,24.0,23.11,24.0,391500,11.7,12.0,11.555,12.0,783000,0.0,1.0
2001-12-07,22.7,23.41,22.15,23.41,471000,11.35,11.705,11.075,11.705,942000,0.0,1.0
2001-12-10,22.54,22.74,22.2,22.3,168700,11.27,11.37,11.1,11.15,337400,0.0,1.0
2001-12-11,22.29,22.75,22.24,22.26,100600,11.145,11.375,11.12,11.13,201200,0.0,1.0
2001-12-12,22.26,22.41,21.57,22.21,83000,11.13,11.205,10.785,11.105,166000,0.0,1.0
2001-12-13,22.07,22.34,21.82,22.2,104800,11.035,11.17,10.91,11.1,209600,0.0,1.0
2001-12-14,22.33,22.63,21.91,21.91,136600,11.165,11.315,10.955,10.955,273200,0.0,1.0
2001-12-17,22.78,22.83,21.98,22.79,85100,11.39,11.415,10.99,11.395,170200,0.0,1.0
2001-12-18,23.4,23.4,22.28,22.7,154700,11.7,11.7,11.14,11.35,309400,0.0,1.0
2001-12-19,25.04,25.12,23.11,23.4,329000,12.52,12.56,11.555,11.7,658000,0.0,1.0
2001-12-20,24.48,25.15,24.3,24.31,341000,12.24,12.575,12.15,12.155,682000,0.0,1.0
2001-12-21,24.53,24.88,23.78,24.35,419200,12.265,12.44,11.89,12.175,838400,0.0,1.0
2001-12-24,24.32,24.94,24.17,24.6,152000,12.16,12.47,12.085,12.3,304000,0.0,1.0
2001-12-26,25.25,25.33,24.3,24.48,314600,12.625,12.665,12.15,12.24,629200,0.0,1.0
2001-12-27,25.86,25.95,24.6,25.25,123900,12.93,12.975,12.3,12.625,247800,0.0,1.0
2001-12-28,25.46,26.67,25.09,26.25,286200,12.73,13.335,12.545,13.125,572400,0.0,1.0
2001-12-31,24.68,26.0,24.65,25.3,193300,12.34,13.0,12.325,12.65,386600,0.0,1.0
2002-01-02,24.0,24.85,22.25,24.84,204500,12.0,12.425,11.125,12.42,409000,0.0,1.0
2002-01-03,23.71,24.33,23.16,23.85,133900,11.855,12.165,11.58,11.925,267800,0.0,1.0
2002-01-04,24.0,24.1,23.3,23.71,162700,12.0,12.05,11.65,11.855,325400,0.0,1.0
2002-01-07,23.8,24.4,23.46,24.0,160100,11.9,12.2,11.73,12.0,320200,0.0,1.0
2002-01-08,24.26,24.28,23.0,23.95,191600,12.13,12.14,11.5,11.975,383200,0.0,1.0
2002-01-09,24.05,24.65,23.83,24.03,247400,12.025,12.325,11.915,12.015,494800,0.0,1.0
2002-01-10,23.65,24.1,23.46,24.1,135600,11.825,12.05,11.73,12.05,271200,0.0,1.0
2002-01-11,22.4,23.66,22.4,23.66,117800,11.2,11.83,11.2,11.83,235600,0.0,1.0
2002-01-14,22.0,22.45,21.46,22.41,131400,11.0,11.225,10.73,11.205,262800,0.0,1.0
2002-01-15,23.01,23.07,21.8,22.2,136700,11.505,11.535,10.9,11.1,273400,0.0,1.0
2002-01-16,22.75,23.1,22.3,22.9,339600,11.375,11.55,11.15,11.45,679200,0.0,1.0
2002-01-17,22.5,23.05,22.4,23.05,95500,11.25,11.525,11.2,11.525,191000,0.0,1.0
2002-01-18,21.81,23.0,21.8,23.0,78300,10.905,11.5,10.9,11.5,156600,0.0,1.0
2002-01-22,21.84,22.31,21.72,21.9,115000,10.92,11.155,10.86,10.95,230000,0.0,1.0
2002-01-23,22.59,22.76,21.9,22.0,89100,11.295,11.38,10.95,11.0,178200,0.0,1.0
2002-01-24,23.4,23.65,22.0,22.16,76900,11.7,11.825,11.0,11.08,153800,0.0,1.0
2002-01-25,23.7,23.7,23.18,23.3,88200,11.85,11.85,11.59,11.65,176400,0.0,1.0
2002-01-28,22.56,23.7,22.12,23.54,105000,11.28,11.85,11.06,11.77,210000,0.0,1.0
2002-01-29,23.13,23.13,22.16,22.54,89600,11.565,11.565,11.08,11.27,179200,0.0,1.0
2002-01-30,22.71,23.16,22.26,22.77,208800,11.355,11.58,11.13,11.385,417600,0.0,1.0
2002-01-31,23.15,23.82,22.94,23.08,129600,11.575,11.91,11.47,11.54,259200,0.0,1.0
2002-02-01,23.15,23.94,23.03,23.75,221700,11.575,11.97,11.515,11.875,443400,0.0,1.0
2002-02-04,22.09,23.4,22.0,23.2,114100,11.045,11.7,11.0,11.6,228200,0.0,1.0
2002-02-05,22.13,22.5,21.38,22.06,179700,11.065,11.25,10.69,11.03,359400,0.0,1.0
2002-02-06,21.5,22.6,21.5,22.6,96100,10.75,11.3,10.75,11.3,192200,0.0,1.0
2002-02-07,20.8,21.82,20.19,21.8,352800,10.4,10.91,10.095,10.9,705600,0.0,1.0
2002-02-08,20.5,21.04,20.49,20.86,177800,10.25,10.52,10.245,10.43,355600,0.0,1.0
2002-02-11,21.64,21.94,20.19,20.45,154000,10.82,10.97,10.095,10.225,308000,0.0,1.0
2002-02-12,21.57,21.9,21.0,21.7,93000,10.785,10.95,10.5,10.85,186000,0.0,1.0
2002-02-13,21.0,21.53,20.54,21.38,239000,10.5,10.765,10.27,10.69,478000,0.0,1.0
2002-02-14,21.13,21.8,20.95,21.1,158000,10.565,10.9,10.475,10.55,316000,0.0,1.0
2002-02-15,20.63,21.54,20.61,21.5,229000,10.315,10.77,10.305,10.75,458000,0.0,1.0
2002-02-19,21.25,21.8,19.66,20.58,278600,10.625,10.9,9.83,10.29,557200,0.0,1.0
2002-02-20,21.83,21.83,20.97,21.3,99000,10.915,10.915,10.485,10.65,198000,0.0,1.0
2002-02-21,21.42,23.12,21.31,21.55,259500,10.71,11.56,10.655,10.775,519000,0.0,1.0
2002-02-22,21.66,22.54,21.13,21.4,151700,10.83,11.27,10.565,10.7,303400,0.0,1.0
2002-02-25,23.0,23.0,21.49,21.75,126800,11.5,11.5,10.745,10.875,253600,0.0,1.0
2002-02-26,22.85,23.0,22.6,22.8,122300,11.425,11.5,11.3,11.4,244600,0.0,1.0
2002-02-27,22.36,23.0,22.26,22.85,79100,11.18,11.5,11.13,11.425,158200,0.0,1.0
2002-02-28,22.92,23.1,22.4,22.41,131700,11.46,11.55,11.2,11.205,263400,0.0,1.0
2002-03-01,23.0,23.3,22.7,22.97,127300,11.5,11.65,11.35,11.485,254600,0.0,1.0
2002-03-04,23.13,23.2,22.9,22.9,184700,11.565,11.6,11.45,11.45,369400,0.0,1.0
2002-03-05,23.09,23.15,23.0,23.15,142500,11.545,11.575,11.5,11.575,285000,0.0,1.0
2002-03-06,23.0,23.1,22.61,22.96,230200,11.5,11.55,11.305,11.48,460400,0.0,1.0
2002-03-07,23.45,23.89,23.05,23.05,311000,11.725,11.945,11.525,11.525,622000,0.0,1.0
2002-03-08,23.5,23.51,22.85,23.5,259600,11.75,11.755,11.425,11.75,519200,0.0,1.0
2002-03-11,24.25,24.36,23.25,23.25,279100,12.125,12.18,11.625,11.625,558200,0.0,1.0
2002-03-12,25.01,25.2,23.75,24.0,464300,12.505,12.6,11.875,12.0,928600,0.0,1.0
2002-03-13,24.1,25.3,23.9,25.21,315800,12.05,12.65,11.95,12.605,631600,0.0,1.0
2002-03-14,24.68,24.86,23.5,24.25,594700,12.34,12.43,11.75,12.125,1189400,0.0,1.0
2002-03-15,24.7,24.86,24.26,24.84,431600,12.35,12.43,12.13,12.42,863200,0.0,1.0
2002-03-18,25.17,25.45,24.45,24.6,363100,12.585,12.725,12.225,12.3,726200,0.0,1.0
2002-03-19,24.61,25.34,24.55,25.34,544500,12.305,12.67,12.275,12.67,1089000,0.0,1.0
2002-03-20,24.2,24.75,23.85,24.34,420000,12.1,12.375,11.925,12.17,840000,0.0,1.0
2002-03-21,24.7,24.75,24.01,24.21,218300,12.35,12.375,12.005,12.105,436600,0.0,1.0
2002-03-22,24.1,24.7,24.09,24.68,140100,12.05,12.35,12.045,12.34,280200,0.0,1.0
2002-03-25,24.2,24.4,23.91,24.09,318400,12.1,12.2,11.955,12.045,636800,0.0,1.0
2002-03-26,24.8,25.0,24.23,24.39,210500,12.4,12.5,12.115,12.195,421000,0.0,1.0
2002-03-27,25.2,25.76,24.6,24.8,174400,12.6,12.88,12.3,12.4,348800,0.0,1.0
2002-03-28,24.9,25.57,24.83,25.05,251100,12.45,12.785,12.415,12.525,502200,0.0,1.0
2002-04-01,26.38,27.1,24.96,25.14,245700,13.19,13.55,12.48,12.57,491400,0.0,1.0
2002-04-02,26.77,27.4,26.14,26.38,210300,13.385,13.7,13.07,13.19,420600,0.0,1.0
2002-04-03,25.7,26.7,25.5,26.69,90600,12.85,13.35,12.75,13.345,181200,0.0,1.0
2002-04-04,25.14,25.6,24.95,25.3,294400,12.57,12.8,12.475,12.65,588800,0.0,1.0
2002-04-05,25.12,25.36,25.0,25.01,142000,12.56,12.68,12.5,12.505,284000,0.0,1.0
2002-04-08,25.28,25.9,24.97,25.4,165400,12.64,12.95,12.485,12.7,330800,0.0,1.0
2002-04-09,25.25,25.4,25.0,25.03,93700,12.625,12.7,12.5,12.515,187400,0.0,1.0
2002-04-10,25.75,26.14,25.2,25.2,149500,12.875,13.07,12.6,12.6,299000,0.0,1.0
2002-04-11,25.25,26.2,25.25,25.8,73400,12.625,13.1,12.625,12.9,146800,0.0,1.0
2002-04-12,25.34,25.5,25.11,25.11,786200,12.67,12.75,12.555,12.555,1572400,0.0,1.0
2002-04-15,25.41,26.25,25.4,25.55,168500,12.705,13.125,12.7,12.775,337000,0.0,1.0
2002-04-16,25.81,25.86,25.42,25.46,831700,12.905,12.93,12.71,12.73,1663400,0.0,1.0
2002-04-17,26.18,26.81,25.7,25.81,498000,13.09,13.405,12.85,12.905,996000,0.0,1.0
2002-04-18,26.57,26.9,26.1,26.52,360200,13.285,13.45,13.05,13.26,720400,0.0,1.0
2002-04-19,26.65,26.88,26.06,26.6,132300,13.325,13.44,13.03,13.3,264600,0.0,1.0
2002-04-22,26.91,26.91,26.05,26.5,143300,13.455,13.455,13.025,13.25,286600,0.0,1.0
2002-04-23,26.5,26.9,26.21,26.89,192300,13.25,13.45,13.105,13.445,384600,0.0,1.0
2002-04-24,26.48,26.55,26.06,26.49,194300,13.24,13.275,13.03,13.245,388600,0.0,1.0
2002-04-25,26.26,26.7,26.05,26.05,186200,13.13,13.35,13.025,13.025,372400,0.0,1.0
2002-04-26,26.36,26.5,26.0,26.11,167200,13.18,13.25,13.0,13.055,334400,0.0,1.0
2002-04-29,26.49,26.6,26.05,26.45,93600,13.245,13.3,13.025,13.225,187200,0.0,1.0
2002-04-30,25.9,26.55,25.8,26.49,217600,12.95,13.275,12.9,13.245,435200,0.0,1.0
2002-05-01,26.34,26.54,25.55,25.96,290800,13.17,13.27,12.775,12.98,581600,0.0,1.0
2002-05-02,26.56,26.6,25.9,26.15,89900,13.28,13.3,12.95,13.075,179800,0.0,1.0
2002-05-03,27.22,27.94,26.15,26.2,535400,13.61,13.97,13.075,13.1,1070800,0.0,1.0
2002-05-06,25.23,27.5,25.17,27.2,558600,12.615,13.75,12.585,13.6,1117200,0.0,1.0
2002-05-07,25.9,26.0,25.13,25.24,214700,12.95,13.0,12.565,12.62,429400,0.0,1.0
2002-05-08,25.97,26.8,25.6,25.95,654000,12.985,13.4,12.8,12.975,1308000,0.0,1.0
2002-05-09,24.93,26.1,24.93,26.1,97000,12.465,13.05,12.465,13.05,194000,0.0,1.0
2002-05-10,25.08,25.62,24.38,24.92,211500,12.54,12.81,12.19,12.46,423000,0.0,1.0
2002-05-13,25.69,25.8,24.59,25.15,116400,12.845,12.9,12.295,12.575,232800,0.0,1.0
2002-05-14,25.73,25.98,24.96,25.65,130400,12.865,12.99,12.48,12.825,260800,0.0,1.0
2002-05-15,24.44,25.73,24.09,25.73,236500,12.22,12.865,12.045,12.865,473000,0.0,1.0
2002-05-16,24.86,24.99,24.28,24.65,71800,12.43,12.495,12.14,12.325,143600,0.0,1.0
2002-05-17,23.67,24.85,23.39,24.85,271200,11.835,12.425,11.695,12.425,542400,0.0,1.0
2002-05-20,23.78,23.95,23.3,23.57,125000,11.89,11.975,11.65,11.785,250000,0.0,1.0
2002-05-21,23.16,23.82,22.81,23.69,297800,11.58,11.91,11.405,11.845,595600,0.0,1.0
2002-05-22,24.47,24.56,23.3,23.3,2451100,12.235,12.28,11.65,11.65,4902200,0.0,1.0
2002-05-23,24.27,24.67,23.5,24.49,600100,12.135,12.335,11.75,12.245,1200200,0.0,1.0
2002-05-24,23.74,24.26,23.7,24.0,200300,11.87,12.13,11.85,12.0,400600,0.0,1.0
2002-05-28,23.76,24.1,23.4,23.75,381100,11.88,12.05,11.7,11.875,762200,0.0,1.0
2002-05-29,23.77,23.88,23.3,23.55,340800,11.885,11.94,11.65,11.775,681600,0.0,1.0
2002-05-30,23.72,23.82,23.4,23.46,292800,11.86,11.91,11.7,11.73,585600,0.0,1.0
2002-05-31,24.1,24.2,23.53,23.65,262000,12.05,12.1,11.765,11.825,524000,0.0,1.0
2002-06-03,23.38,23.92,23.2,23.92,457500,11.69,11.96,11.6,11.96,915000,0.0,1.0
2002-06-04,23.3,23.53,22.65,23.25,538100,11.65,11.765,11.325,11.625,1076200,0.0,1.0
2002-06-05,23.05,23.26,22.1,23.25,556200,11.525,11.63,11.05,11.625,1112400,0.0,1.0
2002-06-06,22.98,23.75,22.85,22.86,325500,11.49,11.875,11.425,11.43,651000,0.0,1.0
2002-06-07,23.88,23.95,22.65,22.98,413300,11.94,11.975,11.325,11.49,826600,0.0,1.0
2002-06-10,23.07,23.9,22.91,23.63,285800,11.535,11.95,11.455,11.815,571600,0.0,1.0
2002-06-11,21.89,23.15,21.7,23.15,341100,10.945,11.575,10.85,11.575,682200,0.0,1.0
2002-06-12,21.7,22.53,21.7,21.89,407100,10.85,11.265,10.85,10.945,814200,0.0,1.0
2002-06-13,21.76,22.05,21.5,21.65,313100,10.88,11.025,10.75,10.825,626200,0.0,1.0
2002-06-14,21.76,21.9,20.99,21.75,294400,10.88,10.95,10.495,10.875,588800,0.0,1.0
2002-06-17,22.18,22.2,21.6,21.6,348500,11.09,11.1,10.8,10.8,697000,0.0,1.0
2002-06-18,22.15,22.35,21.9,22.1,279700,11.075,11.175,10.95,11.05,559400,0.0,1.0
2002-06-19,22.18,22.73,21.95,22.0,291100,11.09,11.365,10.975,11.0,582200,0.0,1.0
2002-06-20,22.2,22.71,22.1,22.1,226500,11.1,11.355,11.05,11.05,453000,0.0,1.0
2002-06-21,22.46,22.66,22.0,22.46,427200,11.23,11.33,11.0,11.23,854400,0.0,1.0
2002-06-24,22.58,22.95,22.03,22.54,261000,11.29,11.475,11.015,11.27,522000,0.0,1.0
2002-06-25,22.54,23.18,22.35,22.75,181200,11.27,11.59,11.175,11.375,362400,0.0,1.0
2002-06-26,22.6,22.81,21.6,22.25,207700,11.3,11.405,10.8,11.125,415400,0.0,1.0
2002-06-27,22.66,23.19,22.3,22.64,352900,11.33,11.595,11.15,11.32,705800,0.0,1.0
2002-06-28,22.0,23.0,21.9,22.53,583400,11.0,11.5,10.95,11.265,1166800,0.0,1.0
2002-07-01,21.85,22.75,21.82,22.05,271800,10.925,11.375,10.91,11.025,543600,0.0,1.0
2002-07-02,21.01,22.09,20.84,21.85,214800,10.505,11.045,10.42,10.925,429600,0.0,1.0
2002-07-03,21.51,21.54,20.5,21.0,168600,10.755,10.77,10.25,10.5,337200,0.0,1.0
2002-07-05,21.9,22.13,21.3,21.3,87200,10.95,11.065,10.65,10.65,174400,0.0,1.0
2002-07-08,21.3,22.01,21.26,21.81,156900,10.65,11.005,10.63,10.905,313800,0.0,1.0
2002-07-09,21.38,21.65,20.93,21.45,144600,10.69,10.825,10.465,10.725,289200,0.0,1.0
2002-07-10,20.69,21.68,20.55,21.45,176600,10.345,10.84,10.275,10.725,353200,0.0,1.0
2002-07-11,19.83,20.6,19.15,20.6,138300,9.915,10.3,9.575,10.3,276600,0.0,1.0
2002-07-12,19.35,20.49,19.26,19.8,138400,9.675,10.245,9.63,9.9,276800,0.0,1.0
2002-07-15,19.11,19.59,18.16,19.25,161700,9.555,9.795,9.08,9.625,323400,0.0,1.0
2002-07-16,19.37,19.79,18.41,19.05,128400,9.685,9.895,9.205,9.525,256800,0.0,1.0
2002-07-17,18.56,19.78,18.43,19.31,230000,9.28,9.89,9.215,9.655,460000,0.0,1.0
2002-07-18,19.01,19.23,18.7,18.85,351300,9.505,9.615,9.35,9.425,702600,0.0,1.0
2002-07-19,18.87,20.74,18.65,20.74,232400,9.435,10.37,9.325,10.37,464800,0.0,1.0
2002-07-22,17.5,19.37,17.5,18.9,281300,8.75,9.685,8.75,9.45,562600,0.0,1.0
2002-07-23,17.0,18.29,16.38,17.3,242400,8.5,9.145,8.19,8.65,484800,0.0,1.0
2002-07-24,18.45,18.49,16.0,16.95,298800,9.225,9.245,8.0,8.475,597600,0.0,1.0
2002-07-25,19.3,19.49,18.25,18.45,557700,9.65,9.745,9.125,9.225,1115400,0.0,1.0
2002-07-26,19.15,19.44,18.3,19.06,318100,9.575,9.72,9.15,9.53,636200,0.0,1.0
2002-07-29,20.7,20.9,19.0,19.0,289500,10.35,10.45,9.5,9.5,579000,0.0,1.0
2002-07-30,20.12,20.7,19.66,20.61,383700,10.06,10.35,9.83,10.305,767400,0.0,1.0
2002-07-31,19.18,20.1,19.15,20.1,194900,9.59,10.05,9.575,10.05,389800,0.0,1.0
2002-08-01,18.64,19.15,18.26,19.1,200000,9.32,9.575,9.13,9.55,400000,0.0,1.0
2002-08-02,16.05,17.7,15.96,17.49,1040800,8.025,8.85,7.98,8.745,2081600,0.0,1.0
2002-08-05,15.36,16.53,15.24,16.01,218900,7.68,8.265,7.62,8.005,437800,0.0,1.0
2002-08-06,16.37,16.38,15.37,15.37,321000,8.185,8.19,7.685,7.685,642000,0.0,1.0
2002-08-07,15.99,16.74,15.69,16.63,189600,7.995,8.37,7.845,8.315,379200,0.0,1.0
2002-08-08,16.67,16.7,15.74,16.3,358100,8.335,8.35,7.87,8.15,716200,0.0,1.0
2002-08-09,17.11,17.36,16.21,16.61,316500,8.555,8.68,8.105,8.305,633000,0.0,1.0
2002-08-12,17.38,17.62,16.72,17.12,268100,8.69,8.81,8.36,8.56,536200,0.0,1.0
2002-08-13,17.14,17.81,17.14,17.81,178800,8.57,8.905,8.57,8.905,357600,0.0,1.0
2002-08-14,17.34,17.7,17.0,17.7,224700,8.67,8.85,8.5,8.85,449400,0.0,1.0
2002-08-15,19.27,19.75,18.2,18.3,536300,9.635,9.875,9.1,9.15,1072600,0.0,1.0
2002-08-16,19.53,19.86,18.9,19.08,259900,9.765,9.93,9.45,9.54,519800,0.0,1.0
2002-08-19,19.5,19.88,19.06,19.88,246600,9.75,9.94,9.53,9.94,493200,0.0,1.0
2002-08-20,18.7,19.77,18.25,19.71,265400,9.35,9.885,9.125,9.855,530800,0.0,1.0
2002-08-21,19.53,19.53,18.35,18.7,166900,9.765,9.765,9.175,9.35,333800,0.0,1.0
2002-08-22,20.21,20.29,19.13,19.5,142000,10.105,10.145,9.565,9.75,284000,0.0,1.0
2002-08-23,19.91,20.35,19.82,20.35,246800,9.955,10.175,9.91,10.175,493600,0.0,1.0
2002-08-26,20.61,20.72,19.45,19.45,127800,10.305,10.36,9.725,9.725,255600,0.0,1.0
2002-08-27,19.39,20.59,19.39,20.0,172200,9.695,10.295,9.695,10.0,344400,0.0,1.0
2002-08-28,18.49,19.65,18.22,19.4,409800,9.245,9.825,9.11,9.7,819600,0.0,1.0
2002-08-29,18.49,18.65,18.05,18.65,218800,9.245,9.325,9.025,9.325,437600,0.0,1.0
2002-08-30,18.65,19.15,18.43,18.5,194500,9.325,9.575,9.215,9.25,389000,0.0,1.0
2002-09-03,18.9,19.02,17.41,18.51,358300,9.45,9.51,8.705,9.255,716600,0.0,1.0
2002-09-04,19.84,19.84,18.69,19.07,342800,9.92,9.92,9.345,9.535,685600,0.0,1.0
2002-09-05,19.95,20.07,19.24,19.9,300800,9.975,10.035,9.62,9.95,601600,0.0,1.0
2002-09-06,20.17,20.34,19.86,20.0,262400,10.085,10.17,9.93,10.0,524800,0.0,1.0
2002-09-09,20.27,20.39,19.55,19.56,142300,10.135,10.195,9.775,9.78,284600,0.0,1.0
2002-09-10,21.01,21.28,20.17,20.17,194600,10.505,10.64,10.085,10.085,389200,0.0,1.0
2002-09-11,21.08,21.41,20.49,20.49,104100,10.54,10.705,10.245,10.245,208200,0.0,1.0
2002-09-12,20.88,21.26,20.75,20.76,204300,10.44,10.63,10.375,10.38,408600,0.0,1.0
2002-09-13,21.26,21.39,20.66,20.85,198300,10.63,10.695,10.33,10.425,396600,0.0,1.0
2002-09-16,21.0,21.36,21.0,21.33,71900,10.5,10.68,10.5,10.665,143800,0.0,1.0
2002-09-17,20.44,21.0,20.35,20.96,120700,10.22,10.5,10.175,10.48,241400,0.0,1.0
2002-09-18,20.11,20.67,19.88,20.3,158700,10.055,10.335,9.94,10.15,317400,0.0,1.0
2002-09-19,20.0,20.32,20.0,20.11,188700,10.0,10.16,10.0,10.055,377400,0.0,1.0
2002-09-20,20.24,20.5,20.0,20.5,317300,10.12,10.25,10.0,10.25,634600,0.0,1.0
2002-09-23,20.35,20.81,19.9,19.9,125400,10.175,10.405,9.95,9.95,250800,0.0,1.0
2002-09-24,19.72,20.6,19.47,20.6,200700,9.86,10.3,9.735,10.3,401400,0.0,1.0
2002-09-25,20.4,20.49,19.46,19.46,263900,10.2,10.245,9.73,9.73,527800,0.0,1.0
2002-09-26,20.38,20.93,20.32,20.5,458000,10.19,10.465,10.16,10.25,916000,0.0,1.0
2002-09-27,19.8,20.6,19.8,20.45,344400,9.9,10.3,9.9,10.225,688800,0.0,1.0
2002-09-30,20.16,20.53,19.36,19.86,253600,10.08,10.265,9.68,9.93,507200,0.0,1.0
2002-10-01,20.8,20.87,19.75,20.03,215600,10.4,10.435,9.875,10.015,431200,0.0,1.0
2002-10-02,20.21,21.9,18.7,20.79,733500,10.105,10.95,9.35,10.395,1467000,0.0,1.0
2002-10-03,21.28,21.3,19.63,20.06,455700,10.64,10.65,9.815,10.03,911400,0.0,1.0
2002-10-04,21.69,21.8,20.74,21.29,259400,10.845,10.9,10.37,10.645,518800,0.0,1.0
2002-10-07,20.64,22.05,20.36,21.7,271200,10.32,11.025,10.18,10.85,542400,0.0,1.0
2002-10-08,21.34,21.34,20.6,21.15,201300,10.67,10.67,10.3,10.575,402600,0.0,1.0
2002-10-09,20.28,21.2,19.96,21.05,198700,10.14,10.6,9.98,10.525,397400,0.0,1.0
2002-10-10,20.0,20.6,19.7,20.13,379200,10.0,10.3,9.85,10.065,758400,0.0,1.0
2002-10-11,20.64,20.8,20.0,20.0,235800,10.32,10.4,10.0,10.0,471600,0.0,1.0
2002-10-14,21.24,21.38,20.44,20.6,166900,10.62,10.69,10.22,10.3,333800,0.0,1.0
2002-10-15,22.55,22.86,21.3,21.3,344900,11.275,11.43,10.65,10.65,689800,0.0,1.0
2002-10-16,22.5,22.66,21.85,22.45,271700,11.25,11.33,10.925,11.225,543400,0.0,1.0
2002-10-17,23.12,23.2,22.3,22.53,272000,11.56,11.6,11.15,11.265,544000,0.0,1.0
2002-10-18,22.85,23.21,22.53,23.19,216900,11.425,11.605,11.265,11.595,433800,0.0,1.0
2002-10-21,23.04,23.1,22.5,22.64,225000,11.52,11.55,11.25,11.32,450000,0.0,1.0
2002-10-22,22.2,23.11,21.85,23.06,195600,11.1,11.555,10.925,11.53,391200,0.0,1.0
2002-10-23,22.55,22.6,22.08,22.11,246400,11.275,11.3,11.04,11.055,492800,0.0,1.0
2002-10-24,22.06,22.7,22.06,22.6,238700,11.03,11.35,11.03,11.3,477400,0.0,1.0
2002-10-25,21.72,22.18,21.44,22.01,177900,10.86,11.09,10.72,11.005,355800,0.0,1.0
2002-10-28,21.73,22.22,21.37,21.9,243100,10.865,11.11,10.685,10.95,486200,0.0,1.0
2002-10-29,21.61,21.83,21.0,21.5,172000,10.805,10.915,10.5,10.75,344000,0.0,1.0
2002-10-30,22.09,22.1,21.55,21.55,279900,11.045,11.05,10.775,10.775,559800,0.0,1.0
2002-10-31,21.97,22.7,21.97,22.15,195600,10.985,11.35,10.985,11.075,391200,0.0,1.0
2002-11-01,23.35,23.35,21.33,21.91,208900,11.675,11.675,10.665,10.955,417800,0.0,1.0
2002-11-04,22.88,23.5,22.81,23.02,283800,11.44,11.75,11.405,11.51,567600,0.0,1.0
2002-11-05,22.61,23.3,22.31,22.83,168800,11.305,11.65,11.155,11.415,337600,0.0,1.0
2002-11-06,22.8,22.8,22.2,22.62,339000,11.4,11.4,11.1,11.31,678000,0.0,1.0
2002-11-07,21.59,22.75,21.59,22.71,154300,10.795,11.375,10.795,11.355,308600,0.0,1.0
2002-11-08,21.49,21.79,21.38,21.58,108300,10.745,10.895,10.69,10.79,216600,0.0,1.0
2002-11-11,21.21,21.66,20.89,21.46,149700,10.605,10.83,10.445,10.73,299400,0.0,1.0
2002-11-12,20.89,21.28,20.6,21.28,186500,10.445,10.64,10.3,10.64,373000,0.0,1.0
2002-11-13,20.09,20.96,19.82,20.86,262300,10.045,10.48,9.91,10.43,524600,0.0,1.0
2002-11-14,20.51,20.84,19.87,20.1,219400,10.255,10.42,9.935,10.05,438800,0.0,1.0
2002-11-15,20.02,20.5,20.0,20.5,243300,10.01,10.25,10.0,10.25,486600,0.0,1.0
2002-11-18,20.12,20.38,19.98,20.05,167300,10.06,10.19,9.99,10.025,334600,0.0,1.0
2002-11-19,20.47,20.69,20.0,20.1,146500,10.235,10.345,10.0,10.05,293000,0.0,1.0
2002-11-20,21.2,21.21,20.5,20.66,292300,10.6,10.605,10.25,10.33,584600,0.0,1.0
2002-11-21,21.15,21.4,21.0,21.24,157000,10.575,10.7,10.5,10.62,314000,0.0,1.0
2002-11-22,22.37,22.94,21.57,22.83,750500,11.185,11.47,10.785,11.415,1501000,0.0,1.0
2002-11-25,22.75,22.9,22.5,22.61,419900,11.375,11.45,11.25,11.305,839800,0.0,1.0
2002-11-26,22.5,23.09,22.24,22.52,460300,11.25,11.545,11.12,11.26,920600,0.0,1.0
2002-11-27,23.11,23.19,22.0,22.65,274000,11.555,11.595,11.0,11.325,548000,0.0,1.0
2002-11-29,23.11,23.57,23.06,23.2,225300,11.555,11.785,11.53,11.6,450600,0.0,1.0
2002-12-02,24.0,24.04,23.02,23.02,226300,12.0,12.02,11.51,11.51,452600,0.0,1.0
2002-12-03,24.8,24.9,23.37,24.0,482600,12.4,12.45,11.685,12.0,965200,0.0,1.0
2002-12-04,24.65,24.74,23.81,24.6,373700,12.325,12.37,11.905,12.3,747400,0.0,1.0
2002-12-05,24.58,24.79,23.96,24.46,483600,12.29,12.395,11.98,12.23,967200,0.0,1.0
2002-12-06,25.0,25.32,24.21,24.58,308700,12.5,12.66,12.105,12.29,617400,0.0,1.0
2002-12-09,23.84,25.33,23.84,25.0,386800,11.92,12.665,11.92,12.5,773600,0.0,1.0
2002-12-10,24.44,24.5,23.75,23.95,333700,12.22,12.25,11.875,11.975,667400,0.0,1.0
2002-12-11,24.47,24.49,23.84,24.25,150900,12.235,12.245,11.92,12.125,301800,0.0,1.0
2002-12-12,25.2,25.71,24.28,24.28,222900,12.6,12.855,12.14,12.14,445800,0.0,1.0
2002-12-13,25.13,25.56,24.9,25.56,281300,12.565,12.78,12.45,12.78,562600,0.0,1.0
2002-12-16,25.02,25.5,24.97,25.23,405700,12.51,12.75,12.485,12.615,811400,0.0,1.0
2002-12-17,24.84,25.08,24.75,24.95,329300,12.42,12.54,12.375,12.475,658600,0.0,1.0
2002-12-18,23.62,24.9,23.59,24.78,340700,11.81,12.45,11.795,12.39,681400,0.0,1.0
2002-12-19,23.4,24.04,23.16,23.58,334300,11.7,12.02,11.58,11.79,668600,0.0,1.0
2002-12-20,24.15,24.31,23.23,23.94,344600,12.075,12.155,11.615,11.97,689200,0.0,1.0
2002-12-23,24.24,24.42,23.55,24.01,256700,12.12,12.21,11.775,12.005,513400,0.0,1.0
2002-12-24,23.81,24.28,23.72,24.16,191200,11.905,12.14,11.86,12.08,382400,0.0,1.0
2002-12-26,23.8,24.22,23.61,23.63,279200,11.9,12.11,11.805,11.815,558400,0.0,1.0
2002-12-27,23.12,24.0,22.89,24.0,171000,11.56,12.0,11.445,12.0,342000,0.0,1.0
2002-12-30,23.0,23.47,22.82,22.96,476000,11.5,11.735,11.41,11.48,952000,0.0,1.0
2002-12-31,23.5,23.85,22.89,23.0,337400,11.75,11.925,11.445,11.5,674800,0.0,1.0
2003-01-02,24.46,24.59,23.27,23.55,342100,12.23,12.295,11.635,11.775,684200,0.0,1.0
2003-01-03,24.38,24.48,24.07,24.41,278700,12.19,12.24,12.035,12.205,557400,0.0,1.0
2003-01-06,23.69,24.34,23.57,24.3,247600,11.845,12.17,11.785,12.15,495200,0.0,1.0
2003-01-07,21.85,23.69,21.7,23.61,379700,10.925,11.845,10.85,11.805,759400,0.0,1.0
2003-01-08,22.08,22.26,21.63,21.95,318300,11.04,11.13,10.815,10.975,636600,0.0,1.0
2003-01-09,22.39,22.57,21.98,22.08,325400,11.195,11.285,10.99,11.04,650800,0.0,1.0
2003-01-10,22.38,22.61,22.12,22.36,266300,11.19,11.305,11.06,11.18,532600,0.0,1.0
2003-01-13,22.05,22.4,21.91,22.4,561700,11.025,11.2,10.955,11.2,1123400,0.0,1.0
2003-01-14,21.75,22.33,21.58,22.03,364200,10.875,11.165,10.79,11.015,728400,0.0,1.0
2003-01-15,21.95,22.1,21.67,21.7,260300,10.975,11.05,10.835,10.85,520600,0.0,1.0
2003-01-16,22.5,22.5,21.8,21.9,284800,11.25,11.25,10.9,10.95,569600,0.0,1.0
2003-01-17,21.53,22.5,21.45,22.46,675000,10.765,11.25,10.725,11.23,1350000,0.0,1.0
2003-01-21,21.41,21.6,21.01,21.53,271900,10.705,10.8,10.505,10.765,543800,0.0,1.0
2003-01-22,21.51,21.84,20.91,21.4,262000,10.755,10.92,10.455,10.7,524000,0.0,1.0
2003-01-23,22.41,22.62,21.37,21.58,456500,11.205,11.31,10.685,10.79,913000,0.0,1.0
2003-01-24,22.15,22.46,21.87,22.33,317400,11.075,11.23,10.935,11.165,634800,0.0,1.0
2003-01-27,21.27,22.24,21.04,22.04,297000,10.635,11.12,10.52,11.02,594000,0.0,1.0
2003-01-28,21.56,21.95,21.27,21.3,212000,10.78,10.975,10.635,10.65,424000,0.0,1.0
2003-01-29,21.88,22.11,21.21,21.5,225000,10.94,11.055,10.605,10.75,450000,0.0,1.0
2003-01-30,21.61,22.59,21.59,21.97,283200,10.805,11.295,10.795,10.985,566400,0.0,1.0
2003-01-31,21.31,21.9,21.1,21.57,721500,10.655,10.95,10.55,10.785,1443000,0.0,1.0
2003-02-03,21.21,21.52,21.01,21.41,354400,10.605,10.76,10.505,10.705,708800,0.0,1.0
2003-02-04,22.05,22.13,20.71,21.21,457000,11.025,11.065,10.355,10.605,914000,0.0,1.0
2003-02-05,21.41,22.26,21.25,21.97,270400,10.705,11.13,10.625,10.985,540800,0.0,1.0
2003-02-06,21.51,21.7,21.09,21.35,156200,10.755,10.85,10.545,10.675,312400,0.0,1.0
2003-02-07,21.07,21.7,20.9,21.69,358000,10.535,10.85,10.45,10.845,716000,0.0,1.0
2003-02-10,18.25,18.86,16.69,17.34,4094500,9.125,9.43,8.345,8.67,8189000,0.0,1.0
2003-02-11,18.14,18.7,18.0,18.3,739300,9.07,9.35,9.0,9.15,1478600,0.0,1.0
2003-02-12,18.17,18.36,17.97,18.13,1082200,9.085,9.18,8.985,9.065,2164400,0.0,1.0
2003-02-13,17.71,18.4,17.65,18.3,680500,8.855,9.2,8.825,9.15,1361000,0.0,1.0
2003-02-14,17.14,17.79,17.1,17.65,771100,8.57,8.895,8.55,8.825,1542200,0.0,1.0
2003-02-18,16.99,17.1,16.52,17.03,1582600,8.495,8.55,8.26,8.515,3165200,0.0,1.0
2003-02-19,17.4,17.55,17.1,17.26,836300,8.7,8.775,8.55,8.63,1672600,0.0,1.0
2003-02-20,17.5,17.89,17.1,17.55,356200,8.75,8.945,8.55,8.775,712400,0.0,1.0
2003-02-21,18.16,18.44,17.35,17.35,358900,9.08,9.22,8.675,8.675,717800,0.0,1.0
2003-02-24,18.65,18.88,17.95,17.95,320900,9.325,9.44,8.975,8.975,641800,0.0,1.0
2003-02-25,18.9,19.05,18.35,18.49,708500,9.45,9.525,9.175,9.245,1417000,0.0,1.0
2003-02-26,19.3,19.82,18.7,18.95,652200,9.65,9.91,9.35,9.475,1304400,0.0,1.0
2003-02-27,18.66,19.5,18.56,19.5,644700,9.33,9.75,9.28,9.75,1289400,0.0,1.0
2003-02-28,18.67,19.05,18.36,18.66,312900,9.335,9.525,9.18,9.33,625800,0.0,1.0
2003-03-03,18.6,18.82,18.42,18.79,167900,9.3,9.41,9.21,9.395,335800,0.0,1.0
2003-03-04,18.55,18.69,18.33,18.6,282900,9.275,9.345,9.165,9.3,565800,0.0,1.0
2003-03-05,18.3,18.65,18.21,18.56,226100,9.15,9.325,9.105,9.28,452200,0.0,1.0
2003-03-06,18.9,18.9,18.2,18.3,355700,9.45,9.45,9.1,9.15,711400,0.0,1.0
2003-03-07,18.88,19.5,18.74,19.43,703800,9.44,9.75,9.37,9.715,1407600,0.0,1.0
2003-03-10,18.34,18.96,18.32,18.83,260800,9.17,9.48,9.16,9.415,521600,0.0,1.0
2003-03-11,18.14,18.79,18.07,18.37,402900,9.07,9.395,9.035,9.185,805800,0.0,1.0
2003-03-12,17.97,18.13,17.54,18.13,469100,8.985,9.065,8.77,9.065,938200,0.0,1.0
2003-03-13,18.19,18.2,17.7,17.7,206400,9.095,9.1,8.85,8.85,412800,0.0,1.0
2003-03-14,18.1,18.2,17.74,18.19,145800,9.05,9.1,8.87,9.095,291600,0.0,1.0
2003-03-17,18.64,18.65,18.02,18.02,648700,9.32,9.325,9.01,9.01,1297400,0.0,1.0
2003-03-18,19.09,19.09,18.17,18.47,431900,9.545,9.545,9.085,9.235,863800,0.0,1.0
2003-03-19,18.85,19.24,18.38,19.21,286500,9.425,9.62,9.19,9.605,573000,0.0,1.0
2003-03-20,19.12,19.27,18.58,18.75,331100,9.56,9.635,9.29,9.375,662200,0.0,1.0
2003-03-21,18.4,19.66,18.29,19.48,390800,9.2,9.83,9.145,9.74,781600,0.0,1.0
2003-03-24,17.98,18.48,17.66,18.29,328700,8.99,9.24,8.83,9.145,657400,0.0,1.0
2003-03-25,17.96,18.36,17.87,18.0,289700,8.98,9.18,8.935,9.0,579400,0.0,1.0
2003-03-26,17.78,18.15,17.75,18.02,183200,8.89,9.075,8.875,9.01,366400,0.0,1.0
2003-03-27,18.14,18.15,17.39,17.75,298600,9.07,9.075,8.695,8.875,597200,0.0,1.0
2003-03-28,18.21,18.36,18.0,18.03,229300,9.105,9.18,9.0,9.015,458600,0.0,1.0
2003-03-31,18.01,18.23,17.79,18.15,236400,9.005,9.115,8.895,9.075,472800,0.0,1.0
2003-04-01,18.27,18.39,17.93,18.05,163300,9.135,9.195,8.965,9.025,326600,0.0,1.0
2003-04-02,18.27,18.35,18.07,18.32,282200,9.135,9.175,9.035,9.16,564400,0.0,1.0
2003-04-03,17.6,18.24,17.6,18.2,292900,8.8,9.12,8.8,9.1,585800,0.0,1.0
2003-04-04,17.45,17.9,17.43,17.75,271100,8.725,8.95,8.715,8.875,542200,0.0,1.0
2003-04-07,17.39,17.71,17.38,17.71,306000,8.695,8.855,8.69,8.855,612000,0.0,1.0
2003-04-08,17.15,17.6,17.1,17.39,319300,8.575,8.8,8.55,8.695,638600,0.0,1.0
2003-04-09,17.26,17.36,17.16,17.26,306200,8.63,8.68,8.58,8.63,612400,0.0,1.0
2003-04-10,17.38,17.62,17.16,17.42,744800,8.69,8.81,8.58,8.71,1489600,0.0,1.0
2003-04-11,17.0,17.36,16.97,17.32,351500,8.5,8.68,8.485,8.66,703000,0.0,1.0
2003-04-14,16.95,17.07,16.8,16.95,292900,8.475,8.535,8.4,8.475,585800,0.0,1.0
2003-04-15,16.59,17.0,16.36,17.0,535400,8.295,8.5,8.18,8.5,1070800,0.0,1.0
2003-04-16,15.99,16.76,15.95,16.5,567500,7.995,8.38,7.975,8.25,1135000,0.0,1.0
2003-04-17,15.99,16.34,15.85,16.23,784600,7.995,8.17,7.925,8.115,1569200,0.0,1.0
2003-04-21,15.99,16.1,15.96,16.0,421100,7.995,8.05,7.98,8.0,842200,0.0,1.0
2003-04-22,16.32,16.6,15.94,16.05,367500,8.16,8.3,7.97,8.025,735000,0.0,1.0
2003-04-23,16.74,17.53,16.25,16.43,386400,8.37,8.765,8.125,8.215,772800,0.0,1.0
2003-04-24,16.65,16.91,16.54,16.63,228700,8.325,8.455,8.27,8.315,457400,0.0,1.0
2003-04-25,16.4,16.65,16.38,16.65,121000,8.2,8.325,8.19,8.325,242000,0.0,1.0
2003-04-28,16.5,16.55,16.11,16.45,226100,8.25,8.275,8.055,8.225,452200,0.0,1.0
2003-04-29,15.95,16.72,15.88,16.65,301400,7.975,8.36,7.94,8.325,602800,0.0,1.0
2003-04-30,16.01,16.41,15.65,16.21,621500,8.005,8.205,7.825,8.105,1243000,0.0,1.0
2003-05-01,16.91,17.02,16.19,16.25,551000,8.455,8.51,8.095,8.125,1102000,0.0,1.0
2003-05-02,17.85,17.91,17.15,17.45,956900,8.925,8.955,8.575,8.725,1913800,0.0,1.0
2003-05-05,18.57,18.99,17.99,18.0,811100,9.285,9.495,8.995,9.0,1622200,0.0,1.0
2003-05-06,19.14,19.37,18.48,18.67,417200,9.57,9.685,9.24,9.335,834400,0.0,1.0
2003-05-07,19.52,19.75,18.89,19.01,350600,9.76,9.875,9.445,9.505,701200,0.0,1.0
2003-05-08,19.83,19.88,19.3,19.3,259000,9.915,9.94,9.65,9.65,518000,0.0,1.0
2003-05-09,20.32,20.4,19.52,19.89,312200,10.16,10.2,9.76,9.945,624400,0.0,1.0
2003-05-12,20.44,20.57,20.09,20.3,234500,10.22,10.285,10.045,10.15,469000,0.0,1.0
2003-05-13,20.5,20.53,20.22,20.43,255200,10.25,10.265,10.11,10.215,510400,0.0,1.0
2003-05-14,21.24,21.4,20.38,20.38,426600,10.62,10.7,10.19,10.19,853200,0.0,1.0
2003-05-15,21.2,21.38,21.0,21.05,243600,10.6,10.69,10.5,10.525,487200,0.0,1.0
2003-05-16,20.27,21.2,20.27,20.91,296800,10.135,10.6,10.135,10.455,593600,0.0,1.0
2003-05-19,20.18,20.71,20.1,20.49,341200,10.09,10.355,10.05,10.245,682400,0.0,1.0
2003-05-20,20.2,20.36,20.09,20.3,363600,10.1,10.18,10.045,10.15,727200,0.0,1.0
2003-05-21,21.65,21.74,20.21,20.21,491900,10.825,10.87,10.105,10.105,983800,0.0,1.0
2003-05-22,21.88,21.91,21.43,21.44,406600,10.94,10.955,10.715,10.72,813200,0.0,1.0
2003-05-23,21.82,22.01,21.68,21.84,201400,10.91,11.005,10.84,10.92,402800,0.0,1.0
2003-05-27,22.36,22.52,21.74,21.81,205800,11.18,11.26,10.87,10.905,411600,0.0,1.0
2003-05-28,22.24,22.48,22.08,22.36,292900,11.12,11.24,11.04,11.18,585800,0.0,1.0
2003-05-29,21.92,22.49,21.6,22.2,401800,10.96,11.245,10.8,11.1,803600,0.0,1.0
2003-05-30,22.23,22.33,21.69,21.69,393300,11.115,11.165,10.845,10.845,786600,0.0,1.0
2003-06-02,22.61,22.73,22.4,22.59,302200,11.305,11.365,11.2,11.295,604400,0.0,1.0
2003-06-03,22.23,22.76,22.15,22.66,283800,11.115,11.38,11.075,11.33,567600,0.0,1.0
2003-06-04,22.4,22.7,22.22,22.25,151900,11.2,11.35,11.11,11.125,303800,0.0,1.0
2003-06-05,22.8,22.8,22.0,22.43,162600,11.4,11.4,11.0,11.215,325200,0.0,1.0
2003-06-06,21.5,22.8,20.5,22.8,3017400,10.75,11.4,10.25,11.4,6034800,0.0,1.0
2003-06-09,21.77,21.82,21.33,21.5,604000,10.885,10.91,10.665,10.75,1208000,0.0,1.0
2003-06-10,22.41,22.42,21.75,21.83,501400,11.205,11.21,10.875,10.915,1002800,0.0,1.0
2003-06-11,23.19,23.19,22.3,22.55,399300,11.595,11.595,11.15,11.275,798600,0.0,1.0
2003-06-12,23.01,23.39,22.63,23.05,344100,11.505,11.695,11.315,11.525,688200,0.0,1.0
2003-06-13,22.28,22.98,22.08,22.97,244900,11.14,11.49,11.04,11.485,489800,0.0,1.0
2003-06-16,21.35,22.25,21.04,22.04,672100,10.675,11.125,10.52,11.02,1344200,0.0,1.0
2003-06-17,21.3,21.6,21.19,21.6,656700,10.65,10.8,10.595,10.8,1313400,0.0,1.0
2003-06-18,21.5,21.8,21.22,21.3,261900,10.75,10.9,10.61,10.65,523800,0.0,1.0
2003-06-19,21.86,22.03,21.4,21.51,223300,10.93,11.015,10.7,10.755,446600,0.0,1.0
2003-06-20,21.64,22.06,21.56,22.01,317400,10.82,11.03,10.78,11.005,634800,0.0,1.0
2003-06-23,21.25,21.84,21.0,21.65,519100,10.625,10.92,10.5,10.825,1038200,0.0,1.0
2003-06-24,21.32,21.56,21.15,21.15,201500,10.66,10.78,10.575,10.575,403000,0.0,1.0
2003-06-25,21.16,21.84,21.15,21.25,437800,10.58,10.92,10.575,10.625,875600,0.0,1.0
2003-06-26,21.22,21.67,21.14,21.45,162900,10.61,10.835,10.57,10.725,325800,0.0,1.0
2003-06-27,21.33,21.75,21.11,21.11,323100,10.665,10.875,10.555,10.555,646200,0.0,1.0
2003-06-30,21.78,22.15,21.27,21.54,532300,10.89,11.075,10.635,10.77,1064600,0.0,1.0
2003-07-01,21.86,22.1,21.45,21.75,458900,10.93,11.05,10.725,10.875,917800,0.0,1.0
2003-07-02,22.33,22.47,21.79,21.95,235700,11.165,11.235,10.895,10.975,471400,0.0,1.0
2003-07-03,22.4,22.73,22.22,22.31,168100,11.2,11.365,11.11,11.155,336200,0.0,1.0
2003-07-07,22.35,22.72,22.03,22.64,475100,11.175,11.36,11.015,11.32,950200,0.0,1.0
2003-07-08,22.51,23.06,22.1,22.24,836100,11.255,11.53,11.05,11.12,1672200,0.0,1.0
2003-07-09,22.74,22.94,22.58,22.81,250000,11.37,11.47,11.29,11.405,500000,0.0,1.0
2003-07-10,22.06,22.78,22.01,22.77,308700,11.03,11.39,11.005,11.385,617400,0.0,1.0
2003-07-11,21.99,22.15,21.83,22.11,468900,10.995,11.075,10.915,11.055,937800,0.0,1.0
2003-07-14,21.69,22.2,21.56,22.0,184900,10.845,11.1,10.78,11.0,369800,0.0,1.0
2003-07-15,21.69,22.01,21.62,21.8,350500,10.845,11.005,10.81,10.9,701000,0.0,1.0
2003-07-16,21.13,21.72,20.94,21.69,468500,10.565,10.86,10.47,10.845,937000,0.0,1.0
2003-07-17,21.11,21.46,20.85,21.05,493100,10.555,10.73,10.425,10.525,986200,0.0,1.0
2003-07-18,21.81,21.88,21.11,21.11,626600,10.905,10.94,10.555,10.555,1253200,0.0,1.0
2003-07-21,21.39,22.0,21.3,21.9,154700,10.695,11.0,10.65,10.95,309400,0.0,1.0
2003-07-22,21.05,21.43,21.04,21.36,306800,10.525,10.715,10.52,10.68,613600,0.0,1.0
2003-07-23,21.0,21.37,20.62,21.12,288700,10.5,10.685,10.31,10.56,577400,0.0,1.0
2003-07-24,20.96,21.45,20.86,21.1,225400,10.48,10.725,10.43,10.55,450800,0.0,1.0
2003-07-25,20.68,21.03,20.55,20.85,366300,10.34,10.515,10.275,10.425,732600,0.0,1.0
2003-07-28,20.6,20.8,20.38,20.53,363300,10.3,10.4,10.19,10.265,726600,0.0,1.0
2003-07-29,20.0,20.61,19.92,20.55,792700,10.0,10.305,9.96,10.275,1585400,0.0,1.0
2003-07-30,20.0,20.08,19.75,20.08,311300,10.0,10.04,9.875,10.04,622600,0.0,1.0
2003-07-31,19.85,20.1,19.6,20.0,343700,9.925,10.05,9.8,10.0,687400,0.0,1.0
2003-08-01,19.89,20.01,18.52,19.0,1148100,9.945,10.005,9.26,9.5,2296200,0.0,1.0
2003-08-04,19.42,19.97,19.34,19.97,748700,9.71,9.985,9.67,9.985,1497400,0.0,1.0
2003-08-05,19.31,19.55,19.2,19.32,393800,9.655,9.775,9.6,9.66,787600,0.0,1.0
2003-08-06,19.5,19.65,19.05,19.1,413500,9.75,9.825,9.525,9.55,827000,0.0,1.0
2003-08-07,20.08,20.36,19.18,19.53,462400,10.04,10.18,9.59,9.765,924800,0.0,1.0
2003-08-08,20.1,20.33,19.95,20.3,153900,10.05,10.165,9.975,10.15,307800,0.0,1.0
2003-08-11,20.15,20.28,19.91,20.23,218300,10.075,10.14,9.955,10.115,436600,0.0,1.0
2003-08-12,20.2,20.28,20.05,20.1,241800,10.1,10.14,10.025,10.05,483600,0.0,1.0
2003-08-13,20.23,20.31,20.03,20.17,190100,10.115,10.155,10.015,10.085,380200,0.0,1.0
2003-08-14,20.47,20.47,19.95,20.24,327400,10.235,10.235,9.975,10.12,654800,0.0,1.0
2003-08-15,20.56,20.85,20.3,20.55,169400,10.28,10.425,10.15,10.275,338800,0.0,1.0
2003-08-18,20.98,21.04,20.5,20.67,523100,10.49,10.52,10.25,10.335,1046200,0.0,1.0
2003-08-19,21.48,21.49,20.9,20.9,249100,10.74,10.745,10.45,10.45,498200,0.0,1.0
2003-08-20,21.65,21.79,21.33,21.48,354600,10.825,10.895,10.665,10.74,709200,0.0,1.0
2003-08-21,21.97,22.24,21.8,21.82,207100,10.985,11.12,10.9,10.91,414200,0.0,1.0
2003-08-22,21.07,22.24,21.07,22.16,185700,10.535,11.12,10.535,11.08,371400,0.0,1.0
2003-08-25,20.84,21.21,20.84,21.06,165800,10.42,10.605,10.42,10.53,331600,0.0,1.0
2003-08-26,21.1,21.13,20.65,20.85,156300,10.55,10.565,10.325,10.425,312600,0.0,1.0
2003-08-27,20.97,21.25,20.92,21.1,131000,10.485,10.625,10.46,10.55,262000,0.0,1.0
2003-08-28,21.52,21.6,20.7,20.92,255600,10.76,10.8,10.35,10.46,511200,0.0,1.0
2003-08-29,21.25,21.55,21.02,21.48,98700,10.625,10.775,10.51,10.74,197400,0.0,1.0
2003-09-02,21.87,21.91,21.0,21.12,283000,10.935,10.955,10.5,10.56,566000,0.0,1.0
2003-09-03,22.25,22.26,21.86,21.93,286700,11.125,11.13,10.93,10.965,573400,0.0,1.0
2003-09-04,21.93,22.27,21.76,22.27,205000,10.965,11.135,10.88,11.135,410000,0.0,1.0
2003-09-05,21.45,21.99,21.45,21.85,177400,10.725,10.995,10.725,10.925,354800,0.0,1.0
2003-09-08,21.55,21.68,21.41,21.44,324200,10.775,10.84,10.705,10.72,648400,0.0,1.0
2003-09-09,21.07,21.51,20.91,21.42,278700,10.535,10.755,10.455,10.71,557400,0.0,1.0
2003-09-10,20.28,21.19,20.28,20.89,214800,10.14,10.595,10.14,10.445,429600,0.0,1.0
2003-09-11,20.24,20.6,20.18,20.25,221700,10.12,10.3,10.09,10.125,443400,0.0,1.0
2003-09-12,20.11,20.3,19.94,20.19,129000,10.055,10.15,9.97,10.095,258000,0.0,1.0
2003-09-15,19.75,20.26,19.75,20.06,170000,9.875,10.13,9.875,10.03,340000,0.0,1.0
2003-09-16,19.91,20.08,19.79,19.8,216300,9.955,10.04,9.895,9.9,432600,0.0,1.0
2003-09-17,19.56,20.0,19.56,19.89,78300,9.78,10.0,9.78,9.945,156600,0.0,1.0
2003-09-18,19.47,19.59,19.35,19.58,350100,9.735,9.795,9.675,9.79,700200,0.0,1.0
2003-09-19,19.5,19.63,19.4,19.42,206800,9.75,9.815,9.7,9.71,413600,0.0,1.0
2003-09-22,19.5,19.58,18.81,19.0,521700,9.75,9.79,9.405,9.5,1043400,0.0,1.0
2003-09-23,20.06,20.19,19.5,19.55,425600,10.03,10.095,9.75,9.775,851200,0.0,1.0
2003-09-24,20.64,20.65,20.06,20.06,532600,10.32,10.325,10.03,10.03,1065200,0.0,1.0
2003-09-25,20.32,20.7,20.06,20.57,515900,10.16,10.35,10.03,10.285,1031800,0.0,1.0
2003-09-26,19.7,20.11,19.41,20.1,319200,9.85,10.055,9.705,10.05,638400,0.0,1.0
2003-09-29,19.53,19.84,19.3,19.84,338000,9.765,9.92,9.65,9.92,676000,0.0,1.0
2003-09-30,19.51,19.58,19.06,19.52,410100,9.755,9.79,9.53,9.76,820200,0.0,1.0
2003-10-01,19.99,20.06,19.45,19.5,410200,9.995,10.03,9.725,9.75,820400,0.0,1.0
2003-10-02,20.03,20.11,19.8,19.99,135800,10.015,10.055,9.9,9.995,271600,0.0,1.0
2003-10-03,20.75,20.75,20.09,20.09,234000,10.375,10.375,10.045,10.045,468000,0.0,1.0
2003-10-06,21.12,21.15,20.6,20.6,386100,10.56,10.575,10.3,10.3,772200,0.0,1.0
2003-10-07,21.25,21.25,20.7,21.1,286100,10.625,10.625,10.35,10.55,572200,0.0,1.0
2003-10-08,21.29,21.42,21.06,21.28,333900,10.645,10.71,10.53,10.64,667800,0.0,1.0
2003-10-09,21.05,21.29,20.9,21.25,259200,10.525,10.645,10.45,10.625,518400,0.0,1.0
2003-10-10,21.1,21.16,20.8,21.14,193700,10.55,10.58,10.4,10.57,387400,0.0,1.0
2003-10-13,21.31,21.32,20.99,20.99,330200,10.655,10.66,10.495,10.495,660400,0.0,1.0
2003-10-14,21.41,21.41,20.97,20.97,233000,10.705,10.705,10.485,10.485,466000,0.0,1.0
2003-10-15,21.1,21.42,21.06,21.38,295200,10.55,10.71,10.53,10.69,590400,0.0,1.0
2003-10-16,21.15,21.29,20.85,21.14,153100,10.575,10.645,10.425,10.57,306200,0.0,1.0
2003-10-17,20.73,21.23,20.73,21.23,109500,10.365,10.615,10.365,10.615,219000,0.0,1.0
2003-10-20,20.65,20.88,20.55,20.75,89700,10.325,10.44,10.275,10.375,179400,0.0,1.0
2003-10-21,20.89,20.93,20.5,20.81,127800,10.445,10.465,10.25,10.405,255600,0.0,1.0
2003-10-22,20.39,20.87,20.39,20.78,124800,10.195,10.435,10.195,10.39,249600,0.0,1.0
2003-10-23,20.29,20.4,20.08,20.4,203700,10.145,10.2,10.04,10.2,407400,0.0,1.0
2003-10-24,20.1,20.24,20.05,20.17,109400,10.05,10.12,10.025,10.085,218800,0.0,1.0
2003-10-27,20.25,20.43,20.04,20.04,125000,10.125,10.215,10.02,10.02,250000,0.0,1.0
2003-10-28,20.25,20.26,20.01,20.25,105600,10.125,10.13,10.005,10.125,211200,0.0,1.0
2003-10-29,20.61,20.78,20.26,20.27,153000,10.305,10.39,10.13,10.135,306000,0.0,1.0
2003-10-30,20.13,20.78,20.11,20.71,214300,10.065,10.39,10.055,10.355,428600,0.0,1.0
2003-10-31,20.73,20.84,20.22,20.29,154500,10.365,10.42,10.11,10.145,309000,0.0,1.0
2003-11-03,20.66,21.01,20.5,20.73,424200,10.33,10.505,10.25,10.365,848400,0.0,1.0
2003-11-04,20.66,20.89,19.81,20.55,447400,10.33,10.445,9.905,10.275,894800,0.0,1.0
2003-11-05,20.22,20.71,20.14,20.66,237600,10.11,10.355,10.07,10.33,475200,0.0,1.0
2003-11-06,20.05,20.25,19.93,20.18,169200,10.025,10.125,9.965,10.09,338400,0.0,1.0
2003-11-07,20.23,20.38,20.04,20.18,124200,10.115,10.19,10.02,10.09,248400,0.0,1.0
2003-11-10,20.22,20.36,19.89,20.02,294100,10.11,10.18,9.945,10.01,588200,0.0,1.0
2003-11-11,19.88,20.26,19.71,20.2,162900,9.94,10.13,9.855,10.1,325800,0.0,1.0
2003-11-12,20.32,20.36,19.8,19.81,104500,10.16,10.18,9.9,9.905,209000,0.0,1.0
2003-11-13,20.35,20.58,20.17,20.2,221700,10.175,10.29,10.085,10.1,443400,0.0,1.0
2003-11-14,20.54,20.79,20.12,20.21,245500,10.27,10.395,10.06,10.105,491000,0.0,1.0
2003-11-17,20.2,20.51,20.19,20.51,215700,10.1,10.255,10.095,10.255,431400,0.0,1.0
2003-11-18,20.64,20.8,20.2,20.3,270300,10.32,10.4,10.1,10.15,540600,0.0,1.0
2003-11-19,20.7,20.8,20.51,20.55,393400,10.35,10.4,10.255,10.275,786800,0.0,1.0
2003-11-20,21.23,21.27,20.7,20.7,352200,10.615,10.635,10.35,10.35,704400,0.0,1.0
2003-11-21,21.05,21.43,20.95,21.35,399400,10.525,10.715,10.475,10.675,798800,0.0,1.0
2003-11-24,21.2,21.5,21.04,21.14,342100,10.6,10.75,10.52,10.57,684200,0.0,1.0
2003-11-25,21.29,21.39,21.09,21.15,263700,10.645,10.695,10.545,10.575,527400,0.0,1.0
2003-11-26,21.22,21.38,21.0,21.37,168100,10.61,10.69,10.5,10.685,336200,0.0,1.0
2003-11-28,21.04,21.2,21.0,21.13,49900,10.52,10.6,10.5,10.565,99800,0.0,1.0
2003-12-01,21.18,21.25,20.91,21.24,252100,10.59,10.625,10.455,10.62,504200,0.0,1.0
2003-12-02,21.09,21.36,21.0,21.12,768400,10.545,10.68,10.5,10.56,1536800,0.0,1.0
2003-12-03,20.68,21.23,20.68,21.1,382800,10.34,10.615,10.34,10.55,765600,0.0,1.0
2003-12-04,21.7,21.85,20.68,20.73,548900,10.85,10.925,10.34,10.365,1097800,0.0,1.0
2003-12-05,22.22,22.28,21.54,21.77,616100,11.11,11.14,10.77,10.885,1232200,0.0,1.0
2003-12-08,22.84,23.04,22.18,22.3,540500,11.42,11.52,11.09,11.15,1081000,0.0,1.0
2003-12-09,23.17,23.43,23.05,23.1,734100,11.585,11.715,11.525,11.55,1468200,0.0,1.0
2003-12-10,23.37,24.85,23.26,23.39,672300,11.685,12.425,11.63,11.695,1344600,0.0,1.0
2003-12-11,23.82,24.2,23.48,23.51,571100,11.91,12.1,11.74,11.755,1142200,0.0,1.0
2003-12-12,24.52,24.53,23.7,23.71,287200,12.26,12.265,11.85,11.855,574400,0.0,1.0
2003-12-15,24.29,24.73,24.18,24.5,401300,12.145,12.365,12.09,12.25,802600,0.0,1.0
2003-12-16,24.04,24.39,23.93,24.25,619600,12.02,12.195,11.965,12.125,1239200,0.0,1.0
2003-12-17,24.13,24.22,23.8,24.19,382100,12.065,12.11,11.9,12.095,764200,0.0,1.0
2003-12-18,25.1,25.22,23.96,24.19,287900,12.55,12.61,11.98,12.095,575800,0.0,1.0
2003-12-19,25.24,25.37,24.77,25.15,548600,12.62,12.685,12.385,12.575,1097200,0.0,1.0
2003-12-22,24.72,24.74,23.34,24.14,762600,12.36,12.37,11.67,12.07,1525200,0.0,1.0
2003-12-23,24.05,24.7,23.8,24.49,392000,12.025,12.35,11.9,12.245,784000,0.0,1.0
2003-12-24,23.86,24.18,23.76,23.77,207200,11.93,12.09,11.88,11.885,414400,0.0,1.0
2003-12-26,23.99,24.04,23.81,23.91,143700,11.995,12.02,11.905,11.955,287400,0.0,1.0
2003-12-29,24.62,24.64,23.92,23.97,248900,12.31,12.32,11.96,11.985,497800,0.0,1.0
2003-12-30,24.75,25.2,24.39,24.39,440100,12.375,12.6,12.195,12.195,880200,0.0,1.0
2003-12-31,24.12,24.75,24.11,24.67,300600,12.06,12.375,12.055,12.335,601200,0.0,1.0
2004-01-02,24.46,24.68,24.08,24.08,340200,12.23,12.34,12.04,12.04,680400,0.0,1.0
2004-01-05,24.72,24.9,24.34,24.37,560100,12.36,12.45,12.17,12.185,1120200,0.0,1.0
2004-01-06,24.46,24.99,24.33,24.69,468800,12.23,12.495,12.165,12.345,937600,0.0,1.0
2004-01-07,23.97,24.46,23.97,24.4,669900,11.985,12.23,11.985,12.2,1339800,0.0,1.0
2004-01-08,24.38,24.51,23.97,23.97,412000,12.19,12.255,11.985,11.985,824000,0.0,1.0
2004-01-09,24.67,25.25,24.13,24.26,419800,12.335,12.625,12.065,12.13,839600,0.0,1.0
2004-01-12,24.93,25.01,24.64,24.64,202600,12.465,12.505,12.32,12.32,405200,0.0,1.0
2004-01-13,25.5,25.59,25.0,25.0,373800,12.75,12.795,12.5,12.5,747600,0.0,1.0
2004-01-14,25.27,25.5,25.03,25.5,405700,12.635,12.75,12.515,12.75,811400,0.0,1.0
2004-01-15,24.53,25.52,24.39,25.3,193300,12.265,12.76,12.195,12.65,386600,0.0,1.0
2004-01-16,24.94,25.07,24.65,24.75,349900,12.47,12.535,12.325,12.375,699800,0.0,1.0
2004-01-20,25.1,25.43,24.81,24.81,539200,12.55,12.715,12.405,12.405,1078400,0.0,1.0
2004-01-21,25.0,25.14,24.7,25.0,403100,12.5,12.57,12.35,12.5,806200,0.0,1.0
2004-01-22,24.25,25.0,24.14,24.95,624100,12.125,12.5,12.07,12.475,1248200,0.0,1.0
2004-01-23,24.79,24.8,24.19,24.38,803600,12.395,12.4,12.095,12.19,1607200,0.0,1.0
2004-01-26,24.95,24.97,24.28,24.77,239300,12.475,12.485,12.14,12.385,478600,0.0,1.0
2004-01-27,24.36,25.23,24.18,24.83,298100,12.18,12.615,12.09,12.415,596200,0.0,1.0
2004-01-28,23.74,24.62,23.63,24.37,598500,11.87,12.31,11.815,12.185,1197000,0.0,1.0
2004-01-29,23.08,24.01,22.92,23.65,598600,11.54,12.005,11.46,11.825,1197200,0.0,1.0
2004-01-30,23.0,23.38,22.74,22.97,277200,11.5,11.69,11.37,11.485,554400,0.0,1.0
2004-02-02,23.41,23.86,22.8,22.8,337200,11.705,11.93,11.4,11.4,674400,0.0,1.0
2004-02-03,23.05,23.41,23.0,23.4,177600,11.525,11.705,11.5,11.7,355200,0.0,1.0
2004-02-04,23.04,23.19,22.82,23.05,223200,11.52,11.595,11.41,11.525,446400,0.0,1.0
2004-02-05,23.09,23.42,22.91,23.21,338500,11.545,11.71,11.455,11.605,677000,0.0,1.0
2004-02-06,23.1,23.19,22.87,23.04,227700,11.55,11.595,11.435,11.52,455400,0.0,1.0
2004-02-09,23.83,24.06,23.02,23.24,253900,11.915,12.03,11.51,11.62,507800,0.0,1.0
2004-02-10,24.69,24.69,23.84,23.84,214000,12.345,12.345,11.92,11.92,428000,0.0,1.0
2004-02-11,24.68,24.88,24.3,24.51,212300,12.34,12.44,12.15,12.255,424600,0.0,1.0
2004-02-12,24.79,24.88,24.6,24.62,129900,12.395,12.44,12.3,12.31,259800,0.0,1.0
2004-02-13,24.26,24.79,24.13,24.79,139800,12.13,12.395,12.065,12.395,279600,0.0,1.0
2004-02-17,24.87,24.94,24.31,24.31,106300,12.435,12.47,12.155,12.155,212600,0.0,1.0
2004-02-18,23.97,24.85,23.94,24.81,202800,11.985,12.425,11.97,12.405,405600,0.0,1.0
2004-02-19,24.14,24.32,23.94,24.21,213800,12.07,12.16,11.97,12.105,427600,0.0,1.0
2004-02-20,24.0,24.46,24.0,24.2,145900,12.0,12.23,12.0,12.1,291800,0.0,1.0
2004-02-23,23.82,24.28,23.68,23.93,123000,11.91,12.14,11.84,11.965,246000,0.0,1.0
2004-02-24,24.0,24.19,23.63,23.63,464000,12.0,12.095,11.815,11.815,928000,0.0,1.0
2004-02-25,24.36,24.7,23.9,23.91,265700,12.18,12.35,11.95,11.955,531400,0.0,1.0
2004-02-26,24.5,24.6,24.21,24.38,272400,12.25,12.3,12.105,12.19,544800,0.0,1.0
2004-02-27,24.25,24.62,24.01,24.5,279400,12.125,12.31,12.005,12.25,558800,0.0,1.0
2004-03-01,24.73,24.94,24.15,24.54,267000,12.365,12.47,12.075,12.27,534000,0.0,1.0
2004-03-02,26.5,26.8,24.52,24.57,719300,13.25,13.4,12.26,12.285,1438600,0.0,1.0
2004-03-03,26.69,27.1,26.31,26.81,441900,13.345,13.55,13.155,13.405,883800,0.0,1.0
2004-03-04,27.11,27.13,26.45,26.55,261500,13.555,13.565,13.225,13.275,523000,0.0,1.0
2004-03-05,27.49,27.61,26.8,26.83,451700,13.745,13.805,13.4,13.415,903400,0.0,1.0
2004-03-08,27.3,28.0,27.29,27.57,304700,13.65,14.0,13.645,13.785,609400,0.0,1.0
2004-03-09,26.75,27.45,26.7,27.26,216500,13.375,13.725,13.35,13.63,433000,0.0,1.0
2004-03-10,25.7,26.68,25.69,26.68,306700,12.85,13.34,12.845,13.34,613400,0.0,1.0
2004-03-11,24.85,25.62,24.74,25.62,543700,12.425,12.81,12.37,12.81,1087400,0.0,1.0
2004-03-12,25.65,25.66,24.96,24.96,395400,12.825,12.83,12.48,12.48,790800,0.0,1.0
2004-03-15,25.4,26.37,25.27,25.65,373700,12.7,13.185,12.635,12.825,747400,0.0,1.0
2004-03-16,25.2,25.7,25.0,25.67,301900,12.6,12.85,12.5,12.835,603800,0.0,1.0
2004-03-17,26.03,26.03,25.03,25.35,312700,13.015,13.015,12.515,12.675,625400,0.0,1.0
2004-03-18,25.6,26.08,25.55,25.7,259000,12.8,13.04,12.775,12.85,518000,0.0,1.0
2004-03-19,25.31,25.76,25.25,25.75,353900,12.655,12.88,12.625,12.875,707800,0.0,1.0
2004-03-22,24.81,25.39,24.81,25.23,193400,12.405,12.695,12.405,12.615,386800,0.0,1.0
2004-03-23,24.4,25.14,24.31,24.83,197400,12.2,12.57,12.155,12.415,394800,0.0,1.0
2004-03-24,24.16,24.56,23.96,24.3,230400,12.08,12.28,11.98,12.15,460800,0.0,1.0
2004-03-25,24.35,24.48,24.13,24.41,144100,12.175,12.24,12.065,12.205,288200,0.0,1.0
2004-03-26,24.64,25.07,24.0,24.23,248800,12.32,12.535,12.0,12.115,497600,0.0,1.0
2004-03-29,25.17,25.32,24.62,24.9,241600,12.585,12.66,12.31,12.45,483200,0.0,1.0
2004-03-30,25.69,25.75,25.16,25.25,197600,12.845,12.875,12.58,12.625,395200,0.0,1.0
2004-03-31,25.8,25.98,25.43,25.63,200400,12.9,12.99,12.715,12.815,400800,0.0,1.0
2004-04-01,25.68,26.15,25.54,25.83,273400,12.84,13.075,12.77,12.915,546800,0.0,1.0
2004-04-02,25.72,26.28,25.45,25.8,242400,12.86,13.14,12.725,12.9,484800,0.0,1.0
2004-04-05,25.87,26.0,25.48,25.48,125500,12.935,13.0,12.74,12.74,251000,0.0,1.0
2004-04-06,25.33,26.21,25.29,25.62,121800,12.665,13.105,12.645,12.81,243600,0.0,1.0
2004-04-07,25.61,25.94,25.01,25.41,115600,12.805,12.97,12.505,12.705,231200,0.0,1.0
2004-04-08,25.79,25.94,25.51,25.8,131100,12.895,12.97,12.755,12.9,262200,0.0,1.0
2004-04-12,26.62,26.79,25.51,25.53,605900,13.31,13.395,12.755,12.765,1211800,0.0,1.0
2004-04-13,26.41,26.83,26.22,26.79,402700,13.205,13.415,13.11,13.395,805400,0.0,1.0
2004-04-14,26.61,26.68,26.02,26.46,378600,13.305,13.34,13.01,13.23,757200,0.0,1.0
2004-04-15,27.4,27.77,26.4,26.48,638200,13.7,13.885,13.2,13.24,1276400,0.0,1.0
2004-04-16,27.45,27.95,26.91,27.67,368300,13.725,13.975,13.455,13.835,736600,0.0,1.0
2004-04-19,27.61,27.75,27.21,27.58,266300,13.805,13.875,13.605,13.79,532600,0.0,1.0
2004-04-20,26.5,27.75,26.5,27.75,196900,13.25,13.875,13.25,13.875,393800,0.0,1.0
2004-04-21,26.72,26.72,26.07,26.45,188400,13.36,13.36,13.035,13.225,376800,0.0,1.0
2004-04-22,27.36,27.36,26.62,26.62,350200,13.68,13.68,13.31,13.31,700400,0.0,1.0
2004-04-23,26.85,27.35,26.69,27.09,157800,13.425,13.675,13.345,13.545,315600,0.0,1.0
2004-04-26,27.08,27.26,26.74,26.74,311800,13.54,13.63,13.37,13.37,623600,0.0,1.0
2004-04-27,28.3,28.41,27.0,27.08,1014200,14.15,14.205,13.5,13.54,2028400,0.0,1.0
2004-04-28,27.71,28.43,27.66,28.36,603500,13.855,14.215,13.83,14.18,1207000,0.0,1.0
2004-04-29,26.89,28.0,26.85,27.61,939500,13.445,14.0,13.425,13.805,1879000,0.0,1.0
2004-04-30,27.04,27.41,26.76,26.86,419800,13.52,13.705,13.38,13.43,839600,0.0,1.0
2004-05-03,28.47,28.59,26.9,27.1,868800,14.235,14.295,13.45,13.55,1737600,0.0,1.0
2004-05-04,29.71,30.21,28.9,29.51,1689600,14.855,15.105,14.45,14.755,3379200,0.0,1.0
2004-05-05,29.4,29.74,28.25,29.48,820200,14.7,14.87,14.125,14.74,1640400,0.0,1.0
2004-05-06,29.27,29.65,28.97,29.21,354200,14.635,14.825,14.485,14.605,708400,0.0,1.0
2004-05-07,28.95,29.67,28.95,29.15,724700,14.475,14.835,14.475,14.575,1449400,0.0,1.0
2004-05-10,27.98,29.3,27.83,28.55,660900,13.99,14.65,13.915,14.275,1321800,0.0,1.0
2004-05-11,27.82,28.4,27.72,28.25,930100,13.91,14.2,13.86,14.125,1860200,0.0,1.0
2004-05-12,28.18,28.25,27.48,27.81,749600,14.09,14.125,13.74,13.905,1499200,0.0,1.0
2004-05-13,28.49,28.75,27.82,27.86,508000,14.245,14.375,13.91,13.93,1016000,0.0,1.0
2004-05-14,28.68,29.66,28.05,28.65,444200,14.34,14.83,14.025,14.325,888400,0.0,1.0
2004-05-17,28.76,29.27,28.25,28.8,505700,14.38,14.635,14.125,14.4,1011400,0.0,1.0
2004-05-18,28.53,28.94,28.3,28.65,236200,14.265,14.47,14.15,14.325,472400,0.0,1.0
2004-05-19,28.28,28.96,28.11,28.86,312700,14.14,14.48,14.055,14.43,625400,0.0,1.0
2004-05-20,28.08,28.76,28.0,28.1,464900,14.04,14.38,14.0,14.05,929800,0.0,1.0
2004-05-21,27.67,28.2,27.6,28.2,443400,13.835,14.1,13.8,14.1,886800,0.0,1.0
2004-05-24,28.61,28.9,27.6,27.7,889100,14.305,14.45,13.8,13.85,1778200,0.0,1.0
2004-05-25,29.46,29.62,28.58,28.83,604500,14.73,14.81,14.29,14.415,1209000,0.0,1.0
2004-05-26,28.96,29.8,28.85,29.6,454900,14.48,14.9,14.425,14.8,909800,0.0,1.0
2004-05-27,27.99,29.17,27.83,28.97,445800,13.995,14.585,13.915,14.485,891600,0.0,1.0
2004-05-28,28.09,28.22,27.84,28.15,615700,14.045,14.11,13.92,14.075,1231400,0.0,1.0
2004-06-01,28.54,28.62,28.1,28.23,400100,14.27,14.31,14.05,14.115,800200,0.0,1.0
2004-06-02,28.34,28.7,28.19,28.7,461800,14.17,14.35,14.095,14.35,923600,0.0,1.0
2004-06-03,28.0,28.67,27.87,28.25,400000,14.0,14.335,13.935,14.125,800000,0.0,1.0
2004-06-04,27.88,28.24,27.5,27.9,493800,13.94,14.12,13.75,13.95,987600,0.0,1.0
2004-06-07,27.86,28.17,27.75,27.75,431500,13.93,14.085,13.875,13.875,863000,0.0,1.0
2004-06-08,27.81,28.45,27.68,27.85,831800,13.905,14.225,13.84,13.925,1663600,0.0,1.0
2004-06-09,27.13,27.76,26.8,27.7,479300,13.565,13.88,13.4,13.85,958600,0.0,1.0
2004-06-10,27.67,27.8,27.14,27.14,363900,13.835,13.9,13.57,13.57,727800,0.0,1.0
2004-06-14,27.33,27.92,27.32,27.55,348100,13.665,13.96,13.66,13.775,696200,0.0,1.0
2004-06-15,28.0,28.21,27.51,27.81,556800,14.0,14.105,13.755,13.905,1113600,0.0,1.0
2004-06-16,29.4,29.76,27.88,28.3,926200,14.7,14.88,13.94,14.15,1852400,0.0,1.0
2004-06-17,29.39,29.59,28.97,29.4,1056800,14.695,14.795,14.485,14.7,2113600,0.0,1.0
2004-06-18,29.92,30.0,29.1,29.22,1393700,14.96,15.0,14.55,14.61,2787400,0.0,1.0
2004-06-21,29.85,30.95,29.76,30.44,778800,14.925,15.475,14.88,15.22,1557600,0.0,1.0
2004-06-22,30.3,30.3,29.5,29.83,781500,15.15,15.15,14.75,14.915,1563000,0.0,1.0
2004-06-23,31.15,31.2,30.0,30.0,647200,15.575,15.6,15.0,15.0,1294400,0.0,1.0
2004-06-24,30.5,31.24,30.41,30.84,268400,15.25,15.62,15.205,15.42,536800,0.0,1.0
2004-06-25,30.9,31.06,30.38,30.38,306400,15.45,15.53,15.19,15.19,612800,0.0,1.0
2004-06-28,29.41,31.2,29.27,31.2,629500,14.705,15.6,14.635,15.6,1259000,0.0,1.0
2004-06-29,29.39,29.77,29.06,29.65,568900,14.695,14.885,14.53,14.825,1137800,0.0,1.0
2004-06-30,30.32,30.44,29.15,29.65,625700,15.16,15.22,14.575,14.825,1251400,0.0,1.0
2004-07-01,30.54,30.81,30.21,30.28,477800,15.27,15.405,15.105,15.14,955600,0.0,1.0
2004-07-02,30.95,31.23,30.21,30.42,351700,15.475,15.615,15.105,15.21,703400,0.0,1.0
2004-07-06,31.68,31.69,30.75,30.97,749300,15.84,15.845,15.375,15.485,1498600,0.0,1.0
2004-07-07,31.45,31.85,31.3,31.69,695400,15.725,15.925,15.65,15.845,1390800,0.0,1.0
2004-07-08,31.14,31.68,31.0,31.25,398800,15.57,15.84,15.5,15.625,797600,0.0,1.0
2004-07-09,31.7,31.88,30.81,31.34,351800,15.85,15.94,15.405,15.67,703600,0.0,1.0
2004-07-12,31.52,31.75,31.15,31.75,205800,15.76,15.875,15.575,15.875,411600,0.0,1.0
2004-07-13,31.47,31.72,30.95,31.67,203700,15.735,15.86,15.475,15.835,407400,0.0,1.0
2004-07-14,31.3,31.94,30.85,31.26,975600,15.65,15.97,15.425,15.63,1951200,0.0,1.0
2004-07-15,31.29,31.63,31.1,31.43,569800,15.645,15.815,15.55,15.715,1139600,0.0,1.0
2004-07-16,31.2,31.35,31.04,31.15,395400,15.6,15.675,15.52,15.575,790800,0.0,1.0
2004-07-19,31.38,31.68,31.02,31.35,510000,15.69,15.84,15.51,15.675,1020000,0.0,1.0
2004-07-20,31.64,31.7,31.3,31.59,429400,15.82,15.85,15.65,15.795,858800,0.0,1.0
2004-07-21,30.91,32.31,30.91,31.77,489300,15.455,16.155,15.455,15.885,978600,0.0,1.0
2004-07-22,30.5,31.25,30.47,30.85,335100,15.25,15.625,15.235,15.425,670200,0.0,1.0
2004-07-23,29.83,30.68,29.73,30.68,533900,14.915,15.34,14.865,15.34,1067800,0.0,1.0
2004-07-26,29.04,30.16,28.81,29.75,484300,14.52,15.08,14.405,14.875,968600,0.0,1.0
2004-07-27,29.43,29.8,28.91,29.28,580900,14.715,14.9,14.455,14.64,1161800,0.0,1.0
2004-07-28,29.6,29.94,29.02,29.34,295100,14.8,14.97,14.51,14.67,590200,0.0,1.0
2004-07-29,30.7,30.88,29.8,29.94,429700,15.35,15.44,14.9,14.97,859400,0.0,1.0
2004-07-30,31.0,31.2,30.65,30.71,399100,15.5,15.6,15.325,15.355,798200,0.0,1.0
2004-08-02,30.29,30.95,30.05,30.92,344200,15.145,15.475,15.025,15.46,688400,0.0,1.0
2004-08-03,31.09,31.18,30.16,30.16,341800,15.545,15.59,15.08,15.08,683600,0.0,1.0
2004-08-04,30.2,31.14,30.04,30.96,304200,15.1,15.57,15.02,15.48,608400,0.0,1.0
2004-08-05,29.85,31.3,29.53,31.02,751900,14.925,15.65,14.765,15.51,1503800,0.0,1.0
2004-08-06,28.5,29.85,28.31,29.4,353500,14.25,14.925,14.155,14.7,707000,0.0,1.0
2004-08-09,28.76,29.09,28.41,28.79,400500,14.38,14.545,14.205,14.395,801000,0.0,1.0
2004-08-10,29.35,29.49,28.65,28.65,325700,14.675,14.745,14.325,14.325,651400,0.0,1.0
2004-08-11,28.78,29.48,28.63,29.28,401100,14.39,14.74,14.315,14.64,802200,0.0,1.0
2004-08-12,28.19,28.95,28.09,28.51,316200,14.095,14.475,14.045,14.255,632400,0.0,1.0
2004-08-13,28.48,28.77,27.91,27.97,128500,14.24,14.385,13.955,13.985,257000,0.0,1.0
2004-08-16,28.76,28.8,28.28,28.68,224700,14.38,14.4,14.14,14.34,449400,0.0,1.0
2004-08-17,28.46,29.0,28.38,29.0,436100,14.23,14.5,14.19,14.5,872200,0.0,1.0
2004-08-18,29.28,29.29,28.36,28.41,359700,14.64,14.645,14.18,14.205,719400,0.0,1.0
2004-08-19,29.41,29.67,29.01,29.01,198700,14.705,14.835,14.505,14.505,397400,0.0,1.0
2004-08-20,29.61,30.13,29.36,29.56,261800,14.805,15.065,14.68,14.78,523600,0.0,1.0
2004-08-23,29.15,29.88,29.13,29.85,218900,14.575,14.94,14.565,14.925,437800,0.0,1.0
2004-08-24,28.8,29.45,28.43,29.45,343100,14.4,14.725,14.215,14.725,686200,0.0,1.0
2004-08-25,29.08,29.08,28.63,28.69,208000,14.54,14.54,14.315,14.345,416000,0.0,1.0
2004-08-26,29.67,29.88,28.74,29.08,206000,14.835,14.94,14.37,14.54,412000,0.0,1.0
2004-08-27,30.15,30.18,29.53,29.78,325800,15.075,15.09,14.765,14.89,651600,0.0,1.0
2004-08-30,29.8,30.44,29.8,30.26,284700,14.9,15.22,14.9,15.13,569400,0.0,1.0
2004-08-31,29.87,30.33,29.7,29.8,298600,14.935,15.165,14.85,14.9,597200,0.0,1.0
2004-09-01,31.54,31.56,29.82,30.17,409200,15.77,15.78,14.91,15.085,818400,0.0,1.0
2004-09-02,31.26,31.69,31.05,31.43,172500,15.63,15.845,15.525,15.715,345000,0.0,1.0
2004-09-03,31.54,31.64,31.19,31.28,120800,15.77,15.82,15.595,15.64,241600,0.0,1.0
2004-09-07,31.39,31.71,30.87,31.62,328900,15.695,15.855,15.435,15.81,657800,0.0,1.0
2004-09-08,31.77,31.94,31.34,31.48,422500,15.885,15.97,15.67,15.74,845000,0.0,1.0
2004-09-09,32.83,32.99,31.37,31.81,701200,16.415,16.495,15.685,15.905,1402400,0.0,1.0
2004-09-10,32.04,32.99,32.01,32.99,303500,16.02,16.495,16.005,16.495,607000,0.0,1.0
2004-09-13,32.73,32.93,32.11,32.5,431100,16.365,16.465,16.055,16.25,862200,0.0,1.0
2004-09-14,32.77,32.97,32.38,32.92,234100,16.385,16.485,16.19,16.46,468200,0.0,1.0
2004-09-15,32.92,33.28,32.49,33.0,279300,16.46,16.64,16.245,16.5,558600,0.0,1.0
2004-09-16,32.96,33.26,32.7,33.26,242500,16.48,16.63,16.35,16.63,485000,0.0,1.0
2004-09-17,32.65,33.65,32.64,33.35,587600,16.325,16.825,16.32,16.675,1175200,0.0,1.0
2004-09-20,32.77,32.94,32.47,32.63,310200,16.385,16.47,16.235,16.315,620400,0.0,1.0
2004-09-21,33.18,33.19,32.47,33.05,222700,16.59,16.595,16.235,16.525,445400,0.0,1.0
2004-09-22,32.8,33.29,32.57,32.84,300200,16.4,16.645,16.285,16.42,600400,0.0,1.0
2004-09-23,32.87,33.05,32.47,32.67,580800,16.435,16.525,16.235,16.335,1161600,0.0,1.0
2004-09-24,34.03,34.42,32.77,32.77,1656800,17.015,17.21,16.385,16.385,3313600,0.0,1.0
2004-09-27,34.17,34.9,33.93,33.93,615900,17.085,17.45,16.965,16.965,1231800,0.0,1.0
2004-09-28,34.99,35.2,34.25,34.55,483000,17.495,17.6,17.125,17.275,966000,0.0,1.0
2004-09-29,35.03,36.27,34.59,35.02,834100,17.515,18.135,17.295,17.51,1668200,0.0,1.0
2004-09-30,35.62,35.98,35.02,35.23,480700,17.81,17.99,17.51,17.615,961400,0.0,1.0
2004-10-01,36.64,37.04,35.78,36.23,587800,18.32,18.52,17.89,18.115,1175600,0.0,1.0
2004-10-04,36.76,37.42,36.36,37.08,499700,18.38,18.71,18.18,18.54,999400,0.0,1.0
2004-10-05,36.68,37.38,36.54,37.04,427600,18.34,18.69,18.27,18.52,855200,0.0,1.0
2004-10-06,37.39,37.91,36.85,36.93,455700,18.695,18.955,18.425,18.465,911400,0.0,1.0
2004-10-07,37.15,37.99,37.01,37.91,606100,18.575,18.995,18.505,18.955,1212200,0.0,1.0
2004-10-08,37.64,38.75,37.26,38.67,610500,18.82,19.375,18.63,19.335,1221000,0.0,1.0
2004-10-11,37.11,37.94,36.28,37.94,397300,18.555,18.97,18.14,18.97,794600,0.0,1.0
2004-10-12,36.92,37.73,36.63,37.19,376300,18.46,18.865,18.315,18.595,752600,0.0,1.0
2004-10-13,35.66,36.89,35.2,36.89,511900,17.83,18.445,17.6,18.445,1023800,0.0,1.0
2004-10-14,35.85,36.4,35.54,35.56,492600,17.925,18.2,17.77,17.78,985200,0.0,1.0
2004-10-15,36.08,36.28,35.78,36.23,249000,18.04,18.14,17.89,18.115,498000,0.0,1.0
2004-10-18,35.87,36.88,35.64,36.37,295500,17.935,18.44,17.82,18.185,591000,0.0,1.0
2004-10-19,35.48,36.14,35.43,36.11,147500,17.74,18.07,17.715,18.055,295000,0.0,1.0
2004-10-20,36.92,37.31,35.25,35.25,264500,18.46,18.655,17.625,17.625,529000,0.0,1.0
2004-10-21,37.0,37.31,36.7,37.03,476300,18.5,18.655,18.35,18.515,952600,0.0,1.0
2004-10-22,36.52,37.86,36.46,37.22,350100,18.26,18.93,18.23,18.61,700200,0.0,1.0
2004-10-25,36.99,37.24,36.15,36.35,299300,18.495,18.62,18.075,18.175,598600,0.0,1.0
2004-10-26,37.51,37.63,37.15,37.21,266200,18.755,18.815,18.575,18.605,532400,0.0,1.0
2004-10-27,37.03,38.3,36.51,37.65,524700,18.515,19.15,18.255,18.825,1049400,0.0,1.0
2004-10-28,35.87,37.08,35.7,36.68,450800,17.935,18.54,17.85,18.34,901600,0.0,1.0
2004-10-29,35.41,36.71,34.8,35.72,1482500,17.705,18.355,17.4,17.86,2965000,0.0,1.0
2004-11-01,34.99,35.89,34.75,35.49,526200,17.495,17.945,17.375,17.745,1052400,0.0,1.0
2004-11-02,34.01,35.3,33.89,35.3,693600,17.005,17.65,16.945,17.65,1387200,0.0,1.0
2004-11-03,38.25,38.75,36.25,37.46,1328900,19.125,19.375,18.125,18.73,2657800,0.0,1.0
2004-11-04,39.39,39.78,38.13,38.43,765800,19.695,19.89,19.065,19.215,1531600,0.0,1.0
2004-11-05,39.88,40.23,39.06,39.5,472800,19.94,20.115,19.53,19.75,945600,0.0,1.0
2004-11-08,38.89,40.15,38.67,39.87,467700,19.445,20.075,19.335,19.935,935400,0.0,1.0
2004-11-09,38.63,39.18,38.04,38.6,404400,19.315,19.59,19.02,19.3,808800,0.0,1.0
2004-11-10,39.61,39.93,38.5,38.5,441400,19.805,19.965,19.25,19.25,882800,0.0,1.0
2004-11-11,39.29,39.75,39.08,39.7,285700,19.645,19.875,19.54,19.85,571400,0.0,1.0
2004-11-12,39.91,40.25,39.3,39.53,604100,19.955,20.125,19.65,19.765,1208200,0.0,1.0
2004-11-15,39.09,39.7,38.51,39.7,597900,19.545,19.85,19.255,19.85,1195800,0.0,1.0
2004-11-16,38.93,39.46,38.8,39.0,323800,19.465,19.73,19.4,19.5,647600,0.0,1.0
2004-11-17,39.61,39.77,38.68,39.02,409400,19.805,19.885,19.34,19.51,818800,0.0,1.0
2004-11-18,39.82,40.0,39.42,39.89,271700,19.91,20.0,19.71,19.945,543400,0.0,1.0
2004-11-19,40.44,40.69,39.39,40.0,482400,20.22,20.345,19.695,20.0,964800,0.0,1.0
2004-11-22,41.18,41.34,40.24,40.7,634400,20.59,20.67,20.12,20.35,1268800,0.0,1.0
2004-11-23,41.88,42.2,40.99,41.31,486900,20.94,21.1,20.495,20.655,973800,0.0,1.0
2004-11-24,42.45,42.65,41.3,42.09,253800,21.225,21.325,20.65,21.045,507600,0.0,1.0
2004-11-26,42.58,43.18,42.58,42.75,79200,21.29,21.59,21.29,21.375,158400,0.0,1.0
2004-11-29,42.54,42.79,41.36,42.06,499300,21.27,21.395,20.68,21.03,998600,0.0,1.0
2004-11-30,43.06,43.71,42.57,42.75,393100,21.53,21.855,21.285,21.375,786200,0.0,1.0
2004-12-01,42.36,43.59,41.95,43.58,502000,21.18,21.795,20.975,21.79,1004000,0.0,1.0
2004-12-02,39.89,41.85,39.11,41.85,932000,19.945,20.925,19.555,20.925,1864000,0.0,1.0
2004-12-03,39.8,40.28,39.5,39.5,569200,19.9,20.14,19.75,19.75,1138400,0.0,1.0
2004-12-06,39.3,40.26,39.0,40.15,622400,19.65,20.13,19.5,20.075,1244800,0.0,1.0
2004-12-07,38.03,39.64,37.75,39.6,763300,19.015,19.82,18.875,19.8,1526600,0.0,1.0
2004-12-08,38.05,38.63,37.13,38.03,782100,19.025,19.315,18.565,19.015,1564200,0.0,1.0
2004-12-09,38.37,38.55,37.87,38.19,381000,19.185,19.275,18.935,19.095,762000,0.0,1.0
2004-12-10,38.67,39.1,38.34,38.58,565900,19.335,19.55,19.17,19.29,1131800,0.0,1.0
2004-12-13,39.43,39.45,38.6,39.0,378500,19.715,19.725,19.3,19.5,757000,0.0,1.0
2004-12-14,40.24,40.55,39.45,39.45,499700,20.12,20.275,19.725,19.725,999400,0.0,1.0
2004-12-15,41.5,41.5,40.22,40.6,508500,20.75,20.75,20.11,20.3,1017000,0.0,1.0
2004-12-16,40.26,41.67,40.14,41.65,455600,20.13,20.835,20.07,20.825,911200,0.0,1.0
2004-12-17,39.93,40.31,39.8,40.12,359200,19.965,20.155,19.9,20.06,718400,0.0,1.0
2004-12-20,39.86,40.25,39.51,39.75,415900,19.93,20.125,19.755,19.875,831800,0.0,1.0
2004-12-21,40.73,40.84,39.49,40.0,435600,20.365,20.42,19.745,20.0,871200,0.0,1.0
2004-12-22,39.97,40.94,39.65,40.94,416400,19.985,20.47,19.825,20.47,832800,0.0,1.0
2004-12-23,40.08,40.5,39.86,40.36,299200,20.04,20.25,19.93,20.18,598400,0.0,1.0
2004-12-27,38.78,40.37,38.67,40.33,307400,19.39,20.185,19.335,20.165,614800,0.0,1.0
2004-12-28,39.93,40.18,38.87,39.24,439000,19.965,20.09,19.435,19.62,878000,0.0,1.0
2004-12-29,40.64,40.7,40.2,40.25,220300,20.32,20.35,20.1,20.125,440600,0.0,1.0
2004-12-30,40.87,41.18,40.54,40.64,369800,20.435,20.59,20.27,20.32,739600,0.0,1.0
2004-12-31,40.75,41.26,40.65,41.19,235300,20.375,20.63,20.325,20.595,470600,0.0,1.0
2005-01-03,39.12,40.84,38.83,40.69,540600,19.56,20.42,19.415,20.345,1081200,0.0,1.0
2005-01-04,39.24,40.09,39.14,39.82,502100,19.62,20.045,19.57,19.91,1004200,0.0,1.0
2005-01-05,38.42,39.36,38.35,39.34,312400,19.21,19.68,19.175,19.67,624800,0.0,1.0
2005-01-06,39.67,40.18,38.22,38.68,431000,19.835,20.09,19.11,19.34,862000,0.0,1.0
2005-01-07,38.4,40.12,38.36,40.12,304200,19.2,20.06,19.18,20.06,608400,0.0,1.0
2005-01-10,39.11,39.88,38.42,38.42,303100,19.555,19.94,19.21,19.21,606200,0.0,1.0
2005-01-11,38.54,39.49,38.46,39.43,205500,19.27,19.745,19.23,19.715,411000,0.0,1.0
2005-01-12,39.45,39.53,38.22,38.84,290500,19.725,19.765,19.11,19.42,581000,0.0,1.0
2005-01-13,40.06,40.38,39.64,39.74,488400,20.03,20.19,19.82,19.87,976800,0.0,1.0
2005-01-14,40.12,40.35,39.7,40.06,499300,20.06,20.175,19.85,20.03,998600,0.0,1.0
2005-01-18,40.68,41.42,40.15,40.28,458300,20.34,20.71,20.075,20.14,916600,0.0,1.0
2005-01-19,40.65,41.5,40.38,41.0,482400,20.325,20.75,20.19,20.5,964800,0.0,1.0
2005-01-20,39.83,40.65,39.51,40.59,386100,19.915,20.325,19.755,20.295,772200,0.0,1.0
2005-01-21,39.94,40.49,39.9,40.09,319500,19.97,20.245,19.95,20.045,639000,0.0,1.0
2005-01-24,40.74,41.15,40.29,40.48,320500,20.37,20.575,20.145,20.24,641000,0.0,1.0
2005-01-25,40.29,41.2,39.86,40.9,291000,20.145,20.6,19.93,20.45,582000,0.0,1.0
2005-01-26,41.46,41.69,40.23,40.93,562700,20.73,20.845,20.115,20.465,1125400,0.0,1.0
2005-01-27,43.02,43.9,41.85,41.85,919400,21.51,21.95,20.925,20.925,1838800,0.0,1.0
2005-01-28,42.3,43.44,41.95,43.37,347600,21.15,21.72,20.975,21.685,695200,0.0,1.0
2005-01-31,43.7,43.93,42.01,42.65,427200,21.85,21.965,21.005,21.325,854400,0.0,1.0
2005-02-01,44.8,45.43,43.95,44.0,749300,22.4,22.715,21.975,22.0,1498600,0.0,1.0
2005-02-02,45.76,45.85,45.02,45.43,700800,22.88,22.925,22.51,22.715,1401600,0.0,1.0
2005-02-03,45.59,45.85,44.32,45.85,548100,22.795,22.925,22.16,22.925,1096200,0.0,1.0
2005-02-04,45.98,46.1,45.41,45.84,280100,22.99,23.05,22.705,22.92,560200,0.0,1.0
2005-02-07,45.12,46.36,44.18,46.3,432000,22.56,23.18,22.09,23.15,864000,0.0,1.0
2005-02-08,45.54,45.78,44.89,45.23,192200,22.77,22.89,22.445,22.615,384400,0.0,1.0
2005-02-09,45.04,45.89,44.84,45.83,300400,22.52,22.945,22.42,22.915,600800,0.0,1.0
2005-02-10,46.22,46.53,44.99,44.99,384500,23.11,23.265,22.495,22.495,769000,0.0,1.0
2005-02-11,46.92,47.06,45.81,46.51,332600,23.46,23.53,22.905,23.255,665200,0.0,1.0
2005-02-14,47.23,47.65,46.79,47.35,372700,23.615,23.825,23.395,23.675,745400,0.0,1.0
2005-02-15,47.23,47.85,46.52,47.25,270100,23.615,23.925,23.26,23.625,540200,0.0,1.0
2005-02-16,48.7,48.7,46.85,47.37,413700,24.35,24.35,23.425,23.685,827400,0.0,1.0
2005-02-17,48.34,49.41,48.07,49.0,611300,24.17,24.705,24.035,24.5,1222600,0.0,1.0
2005-02-18,48.77,49.1,48.34,48.66,363200,24.385,24.55,24.17,24.33,726400,0.0,1.0
2005-02-22,48.57,49.26,48.25,49.0,389800,24.285,24.63,24.125,24.5,779600,0.0,1.0
2005-02-23,49.01,49.26,48.45,48.45,307600,24.505,24.63,24.225,24.225,615200,0.0,1.0
2005-02-24,49.23,49.42,47.94,49.21,450300,24.615,24.71,23.97,24.605,900600,0.0,1.0
2005-02-25,50.4,50.64,49.46,49.9,567900,25.2,25.32,24.73,24.95,1135800,0.0,1.0
2005-02-28,50.78,52.28,49.84,51.97,917100,25.39,26.14,24.92,25.985,1834200,0.0,1.0
2005-03-01,49.76,51.4,49.51,51.4,633100,24.88,25.7,24.755,25.7,1266200,0.0,1.0
2005-03-02,49.69,50.75,48.93,50.69,618500,24.845,25.375,24.465,25.345,1237000,0.0,1.0
2005-03-03,50.17,50.24,48.21,48.85,739000,25.085,25.12,24.105,24.425,1478000,0.0,1.0
2005-03-04,50.94,50.98,50.01,50.49,617100,25.47,25.49,25.005,25.245,1234200,0.0,1.0
2005-03-07,50.56,51.23,50.12,51.16,434100,25.28,25.615,25.06,25.58,868200,0.0,1.0
2005-03-08,50.28,51.23,50.28,50.97,518700,25.14,25.615,25.14,25.485,1037400,0.0,1.0
2005-03-09,48.8,50.76,48.79,50.48,451400,24.4,25.38,24.395,25.24,902800,0.0,1.0
2005-03-10,46.53,49.0,45.75,48.67,876200,23.265,24.5,22.875,24.335,1752400,0.0,1.0
2005-03-11,47.73,48.32,46.19,46.19,747500,23.865,24.16,23.095,23.095,1495000,0.0,1.0
2005-03-14,48.0,48.31,46.83,48.07,369000,24.0,24.155,23.415,24.035,738000,0.0,1.0
2005-03-15,47.52,48.5,47.35,48.25,380400,23.76,24.25,23.675,24.125,760800,0.0,1.0
2005-03-16,47.39,48.0,46.73,47.72,541300,23.695,24.0,23.365,23.86,1082600,0.0,1.0
2005-03-17,48.38,48.58,47.67,47.92,358300,24.19,24.29,23.835,23.96,716600,0.0,1.0
2005-03-18,48.6,48.72,47.91,48.61,640900,24.3,24.36,23.955,24.305,1281800,0.0,1.0
2005-03-21,48.34,49.22,48.26,48.89,411600,24.17,24.61,24.13,24.445,823200,0.0,1.0
2005-03-22,49.39,50.86,48.76,49.59,719200,24.695,25.43,24.38,24.795,1438400,0.0,1.0
2005-03-23,45.1,48.15,45.08,48.08,1631800,22.55,24.075,22.54,24.04,3263600,0.0,1.0
2005-03-24,43.93,45.14,43.5,45.08,1757500,21.965,22.57,21.75,22.54,3515000,0.0,1.0
2005-03-28,43.86,44.08,43.5,43.82,883400,21.93,22.04,21.75,21.91,1766800,0.0,1.0
2005-03-29,42.18,44.6,42.08,43.87,1096400,21.09,22.3,21.04,21.935,2192800,0.0,1.0
2005-03-30,43.0,43.31,41.61,42.48,1387000,21.5,21.655,20.805,21.24,2774000,0.0,1.0
2005-03-31,45.3,45.67,43.39,43.39,1310500,22.65,22.835,21.695,21.695,2621000,0.0,1.0
2005-04-01,46.19,46.39,45.31,45.31,831500,23.095,23.195,22.655,22.655,1663000,0.0,1.0
2005-04-04,47.59,48.3,46.63,46.64,1311000,23.795,24.15,23.315,23.32,2622000,0.0,1.0
2005-04-05,47.31,48.28,47.1,48.07,580700,23.655,24.14,23.55,24.035,1161400,0.0,1.0
2005-04-06,47.76,48.24,47.08,47.61,602800,23.88,24.12,23.54,23.805,1205600,0.0,1.0
2005-04-07,47.12,48.3,46.82,48.11,780000,23.56,24.15,23.41,24.055,1560000,0.0,1.0
2005-04-08,46.91,47.62,46.78,46.84,618200,23.455,23.81,23.39,23.42,1236400,0.0,1.0
2005-04-11,47.61,47.91,46.37,46.67,530400,23.805,23.955,23.185,23.335,1060800,0.0,1.0
2005-04-12,47.52,47.92,47.15,47.74,774000,23.76,23.96,23.575,23.87,1548000,0.0,1.0
2005-04-13,46.46,47.68,46.46,47.04,963900,23.23,23.84,23.23,23.52,1927800,0.0,1.0
2005-04-14,45.66,46.88,45.3,45.97,864500,22.83,23.44,22.65,22.985,1729000,0.0,1.0
2005-04-15,44.27,45.27,43.62,45.13,1015700,22.135,22.635,21.81,22.565,2031400,0.0,1.0
2005-04-18,44.93,45.09,43.7,44.07,496100,22.465,22.545,21.85,22.035,992200,0.0,1.0
2005-04-19,46.22,46.88,45.17,45.17,529900,23.11,23.44,22.585,22.585,1059800,0.0,1.0
2005-04-20,45.55,46.82,45.55,46.36,474000,22.775,23.41,22.775,23.18,948000,0.0,1.0
2005-04-21,47.3,47.44,45.68,45.77,373400,23.65,23.72,22.84,22.885,746800,0.0,1.0
2005-04-22,46.99,47.67,46.3,47.49,389200,23.495,23.835,23.15,23.745,778400,0.0,1.0
2005-04-25,48.1,48.11,47.38,47.38,541300,24.05,24.055,23.69,23.69,1082600,0.0,1.0
2005-04-26,47.89,48.95,47.42,48.15,1014300,23.945,24.475,23.71,24.075,2028600,0.0,1.0
2005-04-27,45.91,48.2,45.75,47.99,657800,22.955,24.1,22.875,23.995,1315600,0.0,1.0
2005-04-28,44.75,46.14,44.62,46.0,642500,22.375,23.07,22.31,23.0,1285000,0.0,1.0
2005-04-29,44.47,45.2,43.98,44.97,538500,22.235,22.6,21.99,22.485,1077000,0.0,1.0
2005-05-02,46.1,46.1,44.07,44.72,481300,23.05,23.05,22.035,22.36,962600,0.0,1.0
2005-05-03,44.4,46.11,44.19,46.11,493400,22.2,23.055,22.095,23.055,986800,0.0,1.0
2005-05-04,45.31,45.44,43.8,44.68,442500,22.655,22.72,21.9,22.34,885000,0.0,1.0
2005-05-05,46.25,46.62,45.05,45.25,480700,23.125,23.31,22.525,22.625,961400,0.0,1.0
2005-05-06,46.6,47.0,46.49,46.66,419100,23.3,23.5,23.245,23.33,838200,0.0,1.0
2005-05-09,47.39,47.39,46.35,46.95,397300,23.695,23.695,23.175,23.475,794600,0.0,1.0
2005-05-10,46.38,47.35,46.29,47.34,333500,23.19,23.675,23.145,23.67,667000,0.0,1.0
2005-05-11,46.65,46.99,45.99,46.59,327100,23.325,23.495,22.995,23.295,654200,0.0,1.0
2005-05-12,44.51,46.65,44.03,46.53,827600,22.255,23.325,22.015,23.265,1655200,0.0,1.0
2005-05-13,43.07,45.03,42.57,44.22,692000,21.535,22.515,21.285,22.11,1384000,0.0,1.0
2005-05-16,42.55,42.84,41.13,42.59,889600,21.275,21.42,20.565,21.295,1779200,0.0,1.0
2005-05-17,43.12,43.49,42.28,42.28,760000,21.56,21.745,21.14,21.14,1520000,0.0,1.0
2005-05-18,43.27,44.24,42.63,43.48,606700,21.635,22.12,21.315,21.74,1213400,0.0,1.0
2005-05-19,44.66,44.66,42.9,43.25,660000,22.33,22.33,21.45,21.625,1320000,0.0,1.0
2005-05-20,43.94,44.93,43.76,44.75,800400,21.97,22.465,21.88,22.375,1600800,0.0,1.0
2005-05-23,44.5,44.58,43.75,43.75,393600,22.25,22.29,21.875,21.875,787200,0.0,1.0
2005-05-24,44.87,44.9,43.97,43.97,334500,22.435,22.45,21.985,21.985,669000,0.0,1.0
2005-05-25,44.8,45.36,44.14,44.93,643700,22.4,22.68,22.07,22.465,1287400,0.0,1.0
2005-05-26,45.54,45.54,44.57,44.95,322500,22.77,22.77,22.285,22.475,645000,0.0,1.0
2005-05-27,45.41,46.01,45.17,45.55,352100,22.705,23.005,22.585,22.775,704200,0.0,1.0
2005-05-31,45.4,45.5,44.34,45.13,380000,22.7,22.75,22.17,22.565,760000,0.0,1.0
2005-06-01,45.65,46.13,45.2,45.5,608900,22.825,23.065,22.6,22.75,1217800,0.0,1.0
2005-06-02,45.72,45.88,45.1,45.68,489500,22.86,22.94,22.55,22.84,979000,0.0,1.0
2005-06-03,45.97,46.49,45.57,45.72,462000,22.985,23.245,22.785,22.86,924000,0.0,1.0
2005-06-06,47.13,47.14,46.04,46.14,362300,23.565,23.57,23.02,23.07,724600,0.0,1.0
2005-06-07,46.13,47.48,46.05,47.13,307200,23.065,23.74,23.025,23.565,614400,0.0,1.0
2005-06-08,46.71,47.2,46.0,46.2,350500,23.355,23.6,23.0,23.1,701000,0.0,1.0
2005-06-09,48.2,48.33,46.7,46.7,527700,24.1,24.165,23.35,23.35,1055400,0.0,1.0
2005-06-10,48.42,48.61,47.69,48.47,335000,24.21,24.305,23.845,24.235,670000,0.0,1.0
2005-06-13,48.97,48.97,47.62,48.58,532600,24.485,24.485,23.81,24.29,1065200,0.0,1.0
2005-06-14,49.17,49.29,48.65,48.97,282400,24.585,24.645,24.325,24.485,564800,0.0,1.0
2005-06-15,50.97,51.4,49.81,50.0,798900,25.485,25.7,24.905,25.0,1597800,0.0,1.0
2005-06-16,51.9,51.94,50.67,50.69,693300,25.95,25.97,25.335,25.345,1386600,0.0,1.0
2005-06-17,51.85,52.22,51.24,52.0,613800,25.925,26.11,25.62,26.0,1227600,0.0,1.0
2005-06-20,51.69,52.48,51.35,51.98,488900,25.845,26.24,25.675,25.99,977800,0.0,1.0
2005-06-21,50.57,51.92,50.48,51.7,597100,25.285,25.96,25.24,25.85,1194200,0.0,1.0
2005-06-22,51.41,51.51,50.63,50.73,587400,25.705,25.755,25.315,25.365,1174800,0.0,1.0
2005-06-23,52.66,53.88,51.4,51.5,959600,26.33,26.94,25.7,25.75,1919200,0.0,1.0
2005-06-24,51.77,53.26,51.6,52.92,566400,25.885,26.63,25.8,26.46,1132800,0.0,1.0
2005-06-27,52.74,53.19,51.85,52.0,375800,26.37,26.595,25.925,26.0,751600,0.0,1.0
2005-06-28,52.23,53.33,52.1,53.04,460400,26.115,26.665,26.05,26.52,920800,0.0,1.0
2005-06-29,52.16,52.98,51.53,52.0,405800,26.08,26.49,25.765,26.0,811600,0.0,1.0
2005-06-30,52.37,53.69,51.94,52.33,669600,26.185,26.845,25.97,26.165,1339200,0.0,1.0
2005-07-01,52.38,52.64,51.95,52.5,537500,26.19,26.32,25.975,26.25,1075000,0.0,1.0
2005-07-05,54.94,54.95,52.57,52.64,615300,27.47,27.475,26.285,26.32,1230600,0.0,1.0
2005-07-06,54.18,55.29,53.68,55.0,457100,27.09,27.645,26.84,27.5,914200,0.0,1.0
2005-07-07,55.0,55.0,53.28,53.76,733900,27.5,27.5,26.64,26.88,1467800,0.0,1.0
2005-07-08,55.13,55.54,54.5,55.11,676900,27.565,27.77,27.25,27.555,1353800,0.0,1.0
2005-07-11,56.18,56.43,54.46,55.15,712100,28.09,28.215,27.23,27.575,1424200,0.0,1.0
2005-07-12,56.92,57.44,55.71,56.67,699800,28.46,28.72,27.855,28.335,1399600,0.0,1.0
2005-07-13,56.07,57.53,56.05,57.17,614200,28.035,28.765,28.025,28.585,1228400,0.0,1.0
2005-07-14,54.66,56.94,54.36,56.8,604600,27.33,28.47,27.18,28.4,1209200,0.0,1.0
2005-07-15,54.39,55.19,54.09,54.31,382900,27.195,27.595,27.045,27.155,765800,0.0,1.0
2005-07-18,53.87,54.39,53.73,54.32,513300,26.935,27.195,26.865,27.16,1026600,0.0,1.0
2005-07-19,56.21,56.21,54.08,54.15,462300,28.105,28.105,27.04,27.075,924600,0.0,1.0
2005-07-20,56.53,56.82,55.72,56.23,661700,28.265,28.41,27.86,28.115,1323400,0.0,1.0
2005-07-21,55.4,56.99,55.01,56.25,759000,27.7,28.495,27.505,28.125,1518000,0.0,1.0
2005-07-22,58.09,58.28,55.74,55.84,726100,29.045,29.14,27.87,27.92,1452200,0.0,1.0
2005-07-25,58.35,58.97,57.36,58.21,671500,29.175,29.485,28.68,29.105,1343000,0.0,1.0
2005-07-26,57.66,58.98,57.07,58.35,476300,28.83,29.49,28.535,29.175,952600,0.0,1.0
2005-07-27,58.26,58.31,56.18,57.93,660800,29.13,29.155,28.09,28.965,1321600,0.0,1.0
2005-07-28,59.58,59.65,58.01,58.03,432000,29.79,29.825,29.005,29.015,864000,0.0,1.0
2005-07-29,59.22,60.18,59.02,59.92,451300,29.61,30.09,29.51,29.96,902600,0.0,1.0
2005-08-01,61.0,61.2,59.46,59.61,470400,30.5,30.6,29.73,29.805,940800,0.0,1.0
2005-08-02,61.9,62.04,61.15,61.44,657900,30.95,31.02,30.575,30.72,1315800,0.0,1.0
2005-08-03,60.64,62.23,60.24,61.9,772600,30.32,31.115,30.12,30.95,1545200,0.0,1.0
2005-08-04,61.19,61.94,60.4,60.61,394600,30.595,30.97,30.2,30.305,789200,0.0,1.0
2005-08-05,59.2,60.44,58.55,60.06,817200,29.6,30.22,29.275,30.03,1634400,0.0,1.0
2005-08-08,60.15,60.76,59.2,59.49,356800,30.075,30.38,29.6,29.745,713600,0.0,1.0
2005-08-09,59.14,60.51,58.78,60.32,360200,29.57,30.255,29.39,30.16,720400,0.0,1.0
2005-08-10,60.4,60.4,59.0,59.04,427000,30.2,30.2,29.5,29.52,854000,0.0,1.0
2005-08-11,61.0,61.47,60.27,60.27,523300,30.5,30.735,30.135,30.135,1046600,0.0,1.0
2005-08-12,60.19,61.25,59.71,61.14,282300,30.095,30.625,29.855,30.57,564600,0.0,1.0
2005-08-15,58.57,60.33,58.21,60.33,596200,29.285,30.165,29.105,30.165,1192400,0.0,1.0
2005-08-16,57.16,58.65,57.04,58.65,604100,28.58,29.325,28.52,29.325,1208200,0.0,1.0
2005-08-17,55.8,58.33,55.36,57.1,661600,27.9,29.165,27.68,28.55,1323200,0.0,1.0
2005-08-18,55.78,55.87,54.39,55.46,929400,27.89,27.935,27.195,27.73,1858800,0.0,1.0
2005-08-19,56.62,56.85,56.04,56.3,437600,28.31,28.425,28.02,28.15,875200,0.0,1.0
2005-08-22,55.43,56.76,54.93,56.41,824800,27.715,28.38,27.465,28.205,1649600,0.0,1.0
2005-08-23,54.5,55.52,53.37,55.13,666500,27.25,27.76,26.685,27.565,1333000,0.0,1.0
2005-08-24,54.55,55.58,53.72,54.48,743000,27.275,27.79,26.86,27.24,1486000,0.0,1.0
2005-08-25,54.13,55.13,53.67,54.8,396000,27.065,27.565,26.835,27.4,792000,0.0,1.0
2005-08-26,53.15,54.11,52.26,53.96,588200,26.575,27.055,26.13,26.98,1176400,0.0,1.0
2005-08-29,56.17,56.82,55.06,55.46,1638000,28.085,28.41,27.53,27.73,3276000,0.0,1.0
2005-08-30,59.5,60.15,56.4,56.59,1966200,29.75,30.075,28.2,28.295,3932400,0.0,1.0
2005-08-31,62.46,64.14,60.72,60.9,2744800,31.23,32.07,30.36,30.45,5489600,0.0,1.0
2005-09-01,62.07,63.92,60.64,62.73,1377300,31.035,31.96,30.32,31.365,2754600,0.0,1.0
2005-09-02,59.89,62.08,59.2,62.0,865700,29.945,31.04,29.6,31.0,1731400,0.0,1.0
2005-09-06,58.94,60.58,56.79,60.49,1804900,29.47,30.29,28.395,30.245,3609800,0.0,1.0
2005-09-07,60.74,61.0,59.0,60.0,1472700,30.37,30.5,29.5,30.0,2945400,0.0,1.0
2005-09-08,59.94,61.78,59.81,61.0,843200,29.97,30.89,29.905,30.5,1686400,0.0,1.0
2005-09-09,60.26,60.57,59.35,60.33,887700,30.13,30.285,29.675,30.165,1775400,0.0,1.0
2005-09-12,58.53,60.0,58.35,59.94,549900,29.265,30.0,29.175,29.97,1099800,0.0,1.0
2005-09-13,57.87,58.76,57.78,58.4,584800,28.935,29.38,28.89,29.2,1169600,0.0,1.0
2005-09-14,57.99,58.7,57.75,58.25,483500,28.995,29.35,28.875,29.125,967000,0.0,1.0
2005-09-15,57.96,58.84,57.07,57.91,481400,28.98,29.42,28.535,28.955,962800,0.0,1.0
2005-09-16,57.97,59.27,57.5,58.09,676100,28.985,29.635,28.75,29.045,1352200,0.0,1.0
2005-09-19,59.53,59.85,58.48,58.48,873400,29.765,29.925,29.24,29.24,1746800,0.0,1.0
2005-09-20,59.13,60.2,58.75,59.75,850000,29.565,30.1,29.375,29.875,1700000,0.0,1.0
2005-09-21,60.94,61.46,60.03,60.24,1113500,30.47,30.73,30.015,30.12,2227000,0.0,1.0
2005-09-22,60.04,62.0,59.04,62.0,998900,30.02,31.0,29.52,31.0,1997800,0.0,1.0
2005-09-23,59.52,60.31,58.98,60.04,621200,29.76,30.155,29.49,30.02,1242400,0.0,1.0
2005-09-26,59.64,59.79,58.31,59.73,1202500,29.82,29.895,29.155,29.865,2405000,0.0,1.0
2005-09-27,60.15,60.39,59.15,59.97,612500,30.075,30.195,29.575,29.985,1225000,0.0,1.0
2005-09-28,61.01,61.26,59.61,60.16,740900,30.505,30.63,29.805,30.08,1481800,0.0,1.0
2005-09-29,63.78,64.0,61.0,61.15,1485800,31.89,32.0,30.5,30.575,2971600,0.0,1.0
2005-09-30,63.41,64.36,62.44,63.87,984300,31.705,32.18,31.22,31.935,1968600,0.0,1.0
2005-10-03,63.73,64.82,62.41,63.34,666900,31.865,32.41,31.205,31.67,1333800,0.0,1.0
2005-10-04,61.1,63.94,60.89,63.94,653300,30.55,31.97,30.445,31.97,1306600,0.0,1.0
2005-10-05,57.89,61.68,57.67,61.16,1194600,28.945,30.84,28.835,30.58,2389200,0.0,1.0
2005-10-06,56.44,58.41,55.07,58.37,1562700,28.22,29.205,27.535,29.185,3125400,0.0,1.0
2005-10-07,58.39,59.14,56.55,56.9,882600,29.195,29.57,28.275,28.45,1765200,0.0,1.0
2005-10-10,58.24,59.59,57.86,58.85,647300,29.12,29.795,28.93,29.425,1294600,0.0,1.0
2005-10-11,58.99,59.68,58.41,58.6,454100,29.495,29.84,29.205,29.3,908200,0.0,1.0
2005-10-12,57.6,59.51,57.01,58.8,612800,28.8,29.755,28.505,29.4,1225600,0.0,1.0
2005-10-13,54.38,57.29,52.8,57.1,1571900,27.19,28.645,26.4,28.55,3143800,0.0,1.0
2005-10-14,55.96,56.0,53.56,54.4,1229600,27.98,28.0,26.78,27.2,2459200,0.0,1.0
2005-10-17,56.73,57.25,55.6,56.71,734800,28.365,28.625,27.8,28.355,1469600,0.0,1.0
2005-10-18,54.98,57.47,54.74,56.82,706800,27.49,28.735,27.37,28.41,1413600,0.0,1.0
2005-10-19,57.19,57.25,53.6,54.45,899200,28.595,28.625,26.8,27.225,1798400,0.0,1.0
2005-10-20,55.69,57.79,54.7,57.2,865300,27.845,28.895,27.35,28.6,1730600,0.0,1.0
2005-10-21,56.63,57.48,55.18,55.83,648100,28.315,28.74,27.59,27.915,1296200,0.0,1.0
2005-10-24,58.49,58.86,55.88,56.5,488300,29.245,29.43,27.94,28.25,976600,0.0,1.0
2005-10-25,60.95,60.99,58.51,58.51,639900,30.475,30.495,29.255,29.255,1279800,0.0,1.0
2005-10-26,60.57,62.93,60.01,60.96,741400,30.285,31.465,30.005,30.48,1482800,0.0,1.0
2005-10-27,59.13,61.3,58.79,60.82,641100,29.565,30.65,29.395,30.41,1282200,0.0,1.0
2005-10-28,60.71,60.88,58.69,59.64,572200,30.355,30.44,29.345,29.82,1144400,0.0,1.0
2005-10-31,61.54,62.15,59.82,61.0,600600,30.77,31.075,29.91,30.5,1201200,0.0,1.0
2005-11-01,61.9,61.97,60.66,61.6,477200,30.95,30.985,30.33,30.8,954400,0.0,1.0
2005-11-02,64.6,64.79,62.1,62.81,1222700,32.3,32.395,31.05,31.405,2445400,0.0,1.0
2005-11-03,67.24,67.57,65.03,65.03,1310200,33.62,33.785,32.515,32.515,2620400,0.0,1.0
2005-11-04,66.63,67.97,65.57,67.45,1087500,33.315,33.985,32.785,33.725,2175000,0.0,1.0
2005-11-07,66.22,67.88,65.36,67.84,950100,33.11,33.94,32.68,33.92,1900200,0.0,1.0
2005-11-08,66.78,67.0,65.6,66.23,609100,33.39,33.5,32.8,33.115,1218200,0.0,1.0
2005-11-09,65.52,67.62,63.75,66.85,1104300,32.76,33.81,31.875,33.425,2208600,0.0,1.0
2005-11-10,63.34,65.62,62.18,65.54,875400,31.67,32.81,31.09,32.77,1750800,0.0,1.0
2005-11-11,63.33,64.19,62.27,62.55,659900,31.665,32.095,31.135,31.275,1319800,0.0,1.0
2005-11-14,64.0,65.3,63.26,63.48,520300,32.0,32.65,31.63,31.74,1040600,0.0,1.0
2005-11-15,65.01,66.87,63.72,64.07,725000,32.505,33.435,31.86,32.035,1450000,0.0,1.0
2005-11-16,66.9,67.0,65.0,65.1,805900,33.45,33.5,32.5,32.55,1611800,0.0,1.0
2005-11-17,68.32,68.45,66.44,67.36,934200,34.16,34.225,33.22,33.68,1868400,0.0,1.0
2005-11-18,69.51,70.39,68.42,68.83,1429600,34.755,35.195,34.21,34.415,2859200,0.0,1.0
2005-11-21,72.42,72.55,69.86,70.51,905000,36.21,36.275,34.93,35.255,1810000,0.0,1.0
2005-11-22,74.08,74.5,72.63,72.8,1035400,37.04,37.25,36.315,36.4,2070800,0.0,1.0
2005-11-23,74.67,75.41,73.12,74.24,574500,37.335,37.705,36.56,37.12,1149000,0.0,1.0
2005-11-25,75.78,75.94,74.97,74.97,307400,37.89,37.97,37.485,37.485,614800,0.0,1.0
2005-11-28,72.33,75.6,72.29,75.38,866800,36.165,37.8,36.145,37.69,1733600,0.0,1.0
2005-11-29,71.42,73.25,70.91,72.55,974200,35.71,36.625,35.455,36.275,1948400,0.0,1.0
2005-11-30,72.61,73.19,71.29,71.69,649800,36.305,36.595,35.645,35.845,1299600,0.0,1.0
2005-12-01,76.4,76.7,73.0,73.25,975000,38.2,38.35,36.5,36.625,1950000,0.0,1.0
2005-12-02,76.72,77.29,75.27,76.91,497400,38.36,38.645,37.635,38.455,994800,0.0,1.0
2005-12-05,77.62,78.16,76.92,77.44,742200,38.81,39.08,38.46,38.72,1484400,0.0,1.0
2005-12-06,78.95,79.6,77.55,77.61,904800,39.475,39.8,38.775,38.805,1809600,0.0,1.0
2005-12-07,78.92,80.16,78.36,79.43,832900,39.46,40.08,39.18,39.715,1665800,0.0,1.0
2005-12-08,78.89,79.45,77.45,79.2,1034200,39.445,39.725,38.725,39.6,2068400,0.0,1.0
2005-12-09,38.99,40.17,37.3,40.17,524000,38.99,40.17,37.3,40.17,524000,0.0,2.0
2005-12-12,39.51,40.0,38.93,39.85,853500,39.51,40.0,38.93,39.85,853500,0.0,1.0
2005-12-13,38.74,39.61,38.52,39.5,886500,38.74,39.61,38.52,39.5,886500,0.0,1.0
2005-12-14,39.09,39.09,38.35,38.85,767500,39.09,39.09,38.35,38.85,767500,0.0,1.0
2005-12-15,38.39,39.05,37.7,38.94,1022400,38.39,39.05,37.7,38.94,1022400,0.0,1.0
2005-12-16,37.69,38.87,37.69,38.68,1316400,37.69,38.87,37.69,38.68,1316400,0.0,1.0
2005-12-19,37.46,38.43,37.41,37.7,1045400,37.46,38.43,37.41,37.7,1045400,0.0,1.0
2005-12-20,38.72,38.74,37.38,37.39,1143500,38.72,38.74,37.38,37.39,1143500,0.0,1.0
2005-12-21,38.99,39.65,38.5,39.0,1141600,38.99,39.65,38.5,39.0,1141600,0.0,1.0
2005-12-22,38.67,38.93,38.24,38.69,903000,38.67,38.93,38.24,38.69,903000,0.0,1.0
2005-12-23,38.05,38.65,37.3,38.51,883800,38.05,38.65,37.3,38.51,883800,0.0,1.0
2005-12-27,35.63,37.5,35.17,37.5,1937500,35.63,37.5,35.17,37.5,1937500,0.0,1.0
2005-12-28,36.97,37.41,35.3,35.63,1530100,36.97,37.41,35.3,35.63,1530100,0.0,1.0
2005-12-29,36.34,37.44,36.3,36.96,933800,36.34,37.44,36.3,36.96,933800,0.0,1.0
2005-12-30,35.89,36.45,35.3,35.98,920400,35.89,36.45,35.3,35.98,920400,0.0,1.0
2006-01-03,39.41,39.65,36.69,36.8,2227900,39.41,39.65,36.69,36.8,2227900,0.0,1.0
2006-01-04,39.81,39.97,38.76,39.46,1335600,39.81,39.97,38.76,39.46,1335600,0.0,1.0
2006-01-05,38.47,39.96,38.03,39.89,1056100,38.47,39.96,38.03,39.89,1056100,0.0,1.0
2006-01-06,40.49,40.56,38.76,39.47,1920500,40.49,40.56,38.76,39.47,1920500,0.0,1.0
2006-01-09,40.49,41.38,40.06,40.95,1210500,40.49,41.38,40.06,40.95,1210500,0.0,1.0
2006-01-10,41.53,41.64,40.3,40.5,1333200,41.53,41.64,40.3,40.5,1333200,0.0,1.0
2006-01-11,41.89,41.98,40.6,41.64,929600,41.89,41.98,40.6,41.64,929600,0.0,1.0
2006-01-12,42.23,42.94,41.92,41.95,1778200,42.23,42.94,41.92,41.95,1778200,0.0,1.0
2006-01-13,42.1,42.74,41.79,42.36,731700,42.1,42.74,41.79,42.36,731700,0.0,1.0
2006-01-17,42.98,43.11,42.3,42.5,1286900,42.98,43.11,42.3,42.5,1286900,0.0,1.0
2006-01-18,42.67,42.95,41.89,42.95,928000,42.67,42.95,41.89,42.95,928000,0.0,1.0
2006-01-19,44.59,44.61,42.75,42.99,1100400,44.59,44.61,42.75,42.99,1100400,0.0,1.0
2006-01-20,44.33,45.61,43.8,44.92,1106300,44.33,45.61,43.8,44.92,1106300,0.0,1.0
2006-01-23,41.64,45.09,41.11,44.78,5737700,41.64,45.09,41.11,44.78,5737700,0.0,1.0
2006-01-24,41.53,42.29,40.76,42.19,3159800,41.53,42.29,40.76,42.19,3159800,0.0,1.0
2006-01-25,40.29,41.79,39.75,41.6,3206300,40.29,41.79,39.75,41.6,3206300,0.0,1.0
2006-01-26,40.89,41.72,38.86,40.3,3467300,40.89,41.72,38.86,40.3,3467300,0.0,1.0
2006-01-27,41.0,42.48,39.96,42.05,2445500,41.0,42.48,39.96,42.05,2445500,0.0,1.0
2006-01-30,42.14,42.42,41.5,41.52,2026500,42.14,42.42,41.5,41.52,2026500,0.0,1.0
2006-01-31,41.97,42.85,41.67,42.55,1643900,41.97,42.85,41.67,42.55,1643900,0.0,1.0
2006-02-01,41.21,42.65,41.08,41.75,1549400,41.21,42.65,41.08,41.75,1549400,0.0,1.0
2006-02-02,39.98,41.48,39.67,41.43,2087800,39.98,41.48,39.67,41.43,2087800,0.0,1.0
2006-02-03,39.74,40.42,38.82,39.76,1539900,39.74,40.42,38.82,39.76,1539900,0.0,1.0
2006-02-06,41.38,41.48,40.29,40.45,1621200,41.38,41.48,40.29,40.45,1621200,0.0,1.0
2006-02-07,39.61,41.31,39.42,41.29,1972700,39.61,41.31,39.42,41.29,1972700,0.0,1.0
2006-02-08,38.67,39.53,37.42,39.3,2742400,38.67,39.53,37.42,39.3,2742400,0.0,1.0
2006-02-09,37.07,39.31,36.77,38.64,2299900,37.07,39.31,36.77,38.64,2299900,0.0,1.0
2006-02-10,37.09,37.69,35.37,37.04,2233400,37.09,37.69,35.37,37.04,2233400,0.0,1.0
2006-02-13,36.32,37.25,35.77,36.95,1433300,36.32,37.25,35.77,36.95,1433300,0.0,1.0
2006-02-14,35.49,36.0,33.61,35.5,2259900,35.49,36.0,33.61,35.5,2259900,0.0,1.0
2006-02-15,34.24,35.95,33.78,35.52,1799700,34.24,35.95,33.78,35.52,1799700,0.0,1.0
2006-02-16,35.43,35.52,34.39,34.4,1401800,35.43,35.52,34.39,34.4,1401800,0.0,1.0
2006-02-17,35.25,36.42,35.0,36.4,929900,35.25,36.42,35.0,36.4,929900,0.0,1.0
2006-02-21,36.29,36.45,35.7,36.0,1450100,36.29,36.45,35.7,36.0,1450100,0.0,1.0
2006-02-22,35.33,36.39,34.87,36.04,845600,35.33,36.39,34.87,36.04,845600,0.0,1.0
2006-02-23,35.2,35.95,34.52,35.41,1121200,35.2,35.95,34.52,35.41,1121200,0.0,1.0
2006-02-24,36.75,36.92,35.74,35.88,1460100,36.75,36.92,35.74,35.88,1460100,0.0,1.0
2006-02-27,35.8,36.74,35.35,36.55,1309300,35.8,36.74,35.35,36.55,1309300,0.0,1.0
2006-02-28,35.21,35.84,34.64,35.84,1108300,35.21,35.84,34.64,35.84,1108300,0.0,1.0
2006-03-01,38.06,38.3,36.16,36.6,2094100,38.06,38.3,36.16,36.6,2094100,0.0,1.0
2006-03-02,37.63,38.58,36.75,37.88,1475500,37.63,38.58,36.75,37.88,1475500,0.0,1.0
2006-03-03,38.14,38.77,36.99,37.64,1146400,38.14,38.77,36.99,37.64,1146400,0.0,1.0
2006-03-06,36.5,38.05,35.72,38.0,1089600,36.5,38.05,35.72,38.0,1089600,0.0,1.0
2006-03-07,34.67,36.75,34.35,36.29,1484100,34.67,36.75,34.35,36.29,1484100,0.0,1.0
2006-03-08,35.04,35.13,33.4,34.19,1836500,35.04,35.13,33.4,34.19,1836500,0.0,1.0
2006-03-09,33.8,35.53,33.66,35.0,1018100,33.8,35.53,33.66,35.0,1018100,0.0,1.0
2006-03-10,33.93,34.34,33.0,33.63,795400,33.93,34.34,33.0,33.63,795400,0.0,1.0
2006-03-13,33.85,34.4,33.75,33.93,979500,33.85,34.4,33.75,33.93,979500,0.0,1.0
2006-03-14,34.0,34.2,32.85,33.71,1127500,34.0,34.2,32.85,33.71,1127500,0.0,1.0
2006-03-15,35.12,35.25,34.0,34.1,923500,35.12,35.25,34.0,34.1,923500,0.0,1.0
2006-03-16,36.58,36.65,34.96,35.39,986900,36.58,36.65,34.96,35.39,986900,0.0,1.0
2006-03-17,35.61,36.67,35.35,36.67,1568500,35.61,36.67,35.35,36.67,1568500,0.0,1.0
2006-03-20,35.3,36.61,35.09,35.61,927000,35.3,36.61,35.09,35.61,927000,0.0,1.0
2006-03-21,34.66,35.95,34.53,34.66,539900,34.66,35.95,34.53,34.66,539900,0.0,1.0
2006-03-22,35.13,35.47,33.75,34.99,794100,35.13,35.47,33.75,34.99,794100,0.0,1.0
2006-03-23,36.23,36.35,34.99,34.99,861300,36.23,36.35,34.99,34.99,861300,0.0,1.0
2006-03-24,36.33,36.8,35.66,35.8,469300,36.33,36.8,35.66,35.8,469300,0.0,1.0
2006-03-27,36.15,36.55,35.44,36.49,495800,36.15,36.55,35.44,36.49,495800,0.0,1.0
2006-03-28,37.58,37.6,35.63,36.03,936300,37.58,37.6,35.63,36.03,936300,0.0,1.0
2006-03-29,37.91,37.93,36.65,37.48,640600,37.91,37.93,36.65,37.48,640600,0.0,1.0
2006-03-30,37.29,38.53,36.86,37.6,1087800,37.29,38.53,36.86,37.6,1087800,0.0,1.0
2006-03-31,37.9,38.66,37.07,38.07,1579900,37.9,38.66,37.07,38.07,1579900,0.0,1.0
2006-04-03,37.93,39.28,37.84,38.19,977600,37.93,39.28,37.84,38.19,977600,0.0,1.0
2006-04-04,39.2,39.34,37.57,37.75,1070600,39.2,39.34,37.57,37.75,1070600,0.0,1.0
2006-04-05,39.15,39.44,38.45,39.4,1057100,39.15,39.44,38.45,39.4,1057100,0.0,1.0
2006-04-06,38.9,39.63,38.75,39.33,773900,38.9,39.63,38.75,39.33,773900,0.0,1.0
2006-04-07,37.91,39.21,37.55,39.2,923800,37.91,39.21,37.55,39.2,923800,0.0,1.0
2006-04-10,38.41,38.98,38.02,38.26,652800,38.41,38.98,38.02,38.26,652800,0.0,1.0
2006-04-11,37.68,38.65,37.07,38.41,664000,37.68,38.65,37.07,38.41,664000,0.0,1.0
2006-04-12,37.44,38.02,37.33,37.44,656200,37.44,38.02,37.33,37.44,656200,0.0,1.0
2006-04-13,36.87,37.41,36.5,37.39,776900,36.87,37.41,36.5,37.39,776900,0.0,1.0
2006-04-17,37.36,37.43,36.45,37.0,1078500,37.36,37.43,36.45,37.0,1078500,0.0,1.0
2006-04-18,39.4,39.62,37.52,37.68,1113200,39.4,39.62,37.52,37.68,1113200,0.0,1.0
2006-04-19,40.93,40.97,38.94,39.73,1138600,40.93,40.97,38.94,39.73,1138600,0.0,1.0
2006-04-20,40.33,41.68,38.92,41.0,956600,40.33,41.68,38.92,41.0,956600,0.0,1.0
2006-04-21,40.4,40.94,39.83,40.82,630200,40.4,40.94,39.83,40.82,630200,0.0,1.0
2006-04-24,39.32,40.67,39.03,40.67,1189000,39.32,40.67,39.03,40.67,1189000,0.0,1.0
2006-04-25,39.04,40.13,38.01,39.42,794100,39.04,40.13,38.01,39.42,794100,0.0,1.0
2006-04-26,39.12,39.96,38.87,39.04,688300,39.12,39.96,38.87,39.04,688300,0.0,1.0
2006-04-27,38.61,39.32,37.22,38.5,1056000,38.61,39.32,37.22,38.5,1056000,0.0,1.0
2006-04-28,38.82,39.17,38.33,38.34,785800,38.82,39.17,38.33,38.34,785800,0.0,1.0
2006-05-01,40.56,40.73,38.82,38.82,946800,40.56,40.73,38.82,38.82,946800,0.0,1.0
2006-05-02,42.6,42.68,40.04,40.86,1393300,42.6,42.68,40.04,40.86,1393300,0.0,1.0
2006-05-03,40.29,43.86,39.62,43.33,1915800,40.29,43.86,39.62,43.33,1915800,0.0,1.0
2006-05-04,41.39,42.2,39.65,41.59,1956000,41.39,42.2,39.65,41.59,1956000,0.0,1.0
2006-05-05,42.91,44.0,41.5,41.59,2288100,42.91,44.0,41.5,41.59,2288100,0.0,1.0
2006-05-08,44.07,44.33,42.65,43.15,1430900,44.07,44.33,42.65,43.15,1430900,0.0,1.0
2006-05-09,43.91,44.76,43.25,44.0,1433200,43.91,44.76,43.25,44.0,1433200,0.0,1.0
2006-05-10,44.14,44.34,43.52,44.12,1007700,44.14,44.34,43.52,44.12,1007700,0.0,1.0
2006-05-11,42.73,45.0,42.33,44.61,1645600,42.73,45.0,42.33,44.61,1645600,0.0,1.0
2006-05-12,40.31,42.45,40.18,41.76,1716700,40.31,42.45,40.18,41.76,1716700,0.0,1.0
2006-05-15,39.06,40.43,37.87,39.81,1620600,39.06,40.43,37.87,39.81,1620600,0.0,1.0
2006-05-16,39.28,40.0,38.32,39.5,1352300,39.28,40.0,38.32,39.5,1352300,0.0,1.0
2006-05-17,39.11,39.84,38.9,39.0,1999400,39.11,39.84,38.9,39.0,1999400,0.0,1.0
2006-05-18,36.56,39.69,36.3,39.57,2105700,36.56,39.69,36.3,39.57,2105700,0.0,1.0
2006-05-19,36.44,37.13,35.64,36.43,2252900,36.44,37.13,35.64,36.43,2252900,0.0,1.0
2006-05-22,34.97,36.21,33.57,36.15,2667500,34.97,36.21,33.57,36.15,2667500,0.0,1.0
2006-05-23,35.88,37.0,35.8,36.04,2125700,35.88,37.0,35.8,36.04,2125700,0.0,1.0
2006-05-24,33.08,35.84,32.32,35.8,3970400,33.08,35.84,32.32,35.8,3970400,0.0,1.0
2006-05-25,33.74,33.91,32.8,33.55,2298100,33.74,33.91,32.8,33.55,2298100,0.0,1.0
2006-05-26,34.44,35.0,33.86,34.0,931300,34.44,35.0,33.86,34.0,931300,0.0,1.0
2006-05-30,33.83,35.69,33.74,35.44,1269600,33.83,35.69,33.74,35.44,1269600,0.0,1.0
2006-05-31,35.46,35.46,34.03,34.03,2219900,35.46,35.46,34.03,34.03,2219900,0.0,1.0
2006-06-01,35.8,35.94,34.78,35.53,1162200,35.8,35.94,34.78,35.53,1162200,0.0,1.0
2006-06-02,36.04,36.57,35.53,36.34,1422600,36.04,36.57,35.53,36.34,1422600,0.0,1.0
2006-06-05,34.97,36.69,34.62,36.35,1862300,34.97,36.69,34.62,36.35,1862300,0.0,1.0
2006-06-06,34.02,35.28,33.32,35.21,1820100,34.02,35.28,33.32,35.21,1820100,0.0,1.0
2006-06-07,32.41,34.11,32.27,33.88,1873100,32.41,34.11,32.27,33.88,1873100,0.0,1.0
2006-06-08,32.14,32.28,30.29,32.16,3010000,32.14,32.28,30.29,32.16,3010000,0.0,1.0
2006-06-09,31.82,32.79,31.22,32.44,1765300,31.82,32.79,31.22,32.44,1765300,0.0,1.0
2006-06-12,30.95,32.06,30.61,31.75,1450100,30.95,32.06,30.61,31.75,1450100,0.0,1.0
2006-06-13,30.67,31.65,30.21,30.75,2121800,30.67,31.65,30.21,30.75,2121800,0.0,1.0
2006-06-14,30.43,30.95,29.77,30.26,1899800,30.43,30.95,29.77,30.26,1899800,0.0,1.0
2006-06-15,31.77,32.0,30.47,30.47,1886900,31.77,32.0,30.47,30.47,1886900,0.0,1.0
2006-06-16,31.42,32.1,30.53,31.79,1732900,31.42,32.1,30.53,31.79,1732900,0.0,1.0
2006-06-19,29.82,31.88,29.38,31.62,1445100,29.82,31.88,29.38,31.62,1445100,0.0,1.0
2006-06-20,29.14,30.33,29.14,29.76,904500,29.14,30.33,29.14,29.76,904500,0.0,1.0
2006-06-21,31.0,31.65,29.23,29.23,1415500,31.0,31.65,29.23,29.23,1415500,0.0,1.0
2006-06-22,30.29,31.17,29.83,31.09,1235400,30.29,31.17,29.83,31.09,1235400,0.0,1.0
2006-06-23,32.9,33.08,30.48,30.65,1981500,32.9,33.08,30.48,30.65,1981500,0.0,1.0
2006-06-26,33.96,33.97,32.61,33.15,1183400,33.96,33.97,32.61,33.15,1183400,0.0,1.0
2006-06-27,33.36,34.7,33.19,33.98,1513000,33.36,34.7,33.19,33.98,1513000,0.0,1.0
2006-06-28,34.26,34.42,33.02,33.65,1112500,34.26,34.42,33.02,33.65,1112500,0.0,1.0
2006-06-29,35.92,36.22,34.33,34.52,1679800,35.92,36.22,34.33,34.52,1679800,0.0,1.0
2006-06-30,40.36,40.36,36.01,36.36,8176500,40.36,40.36,36.01,36.36,8176500,0.0,1.0
2006-07-03,39.88,40.02,38.59,39.93,1847900,39.88,40.02,38.59,39.93,1847900,0.0,1.0
2006-07-05,41.33,41.69,38.91,39.6,3586600,41.33,41.69,38.91,39.6,3586600,0.0,1.0
2006-07-06,40.13,41.92,39.64,41.2,3170300,40.13,41.92,39.64,41.2,3170300,0.0,1.0
2006-07-07,39.39,40.5,39.22,40.15,1596800,39.39,40.5,39.22,40.15,1596800,0.0,1.0
2006-07-10,38.59,39.98,38.47,39.4,1278200,38.59,39.98,38.47,39.4,1278200,0.0,1.0
2006-07-11,38.93,39.01,37.62,38.59,2514500,38.93,39.01,37.62,38.59,2514500,0.0,1.0
2006-07-12,39.3,39.68,38.89,39.36,1507600,39.3,39.68,38.89,39.36,1507600,0.0,1.0
2006-07-13,38.99,39.7,38.52,39.04,1988000,38.99,39.7,38.52,39.04,1988000,0.0,1.0
2006-07-14,38.8,39.43,38.09,39.09,1231400,38.8,39.43,38.09,39.09,1231400,0.0,1.0
2006-07-17,38.27,39.78,37.92,39.43,1953700,38.27,39.78,37.92,39.43,1953700,0.0,1.0
2006-07-18,37.8,39.36,36.8,38.3,920000,37.8,39.36,36.8,38.3,920000,0.0,1.0
2006-07-19,38.78,38.89,37.54,37.8,689500,38.78,38.89,37.54,37.8,689500,0.0,1.0
2006-07-20,37.53,39.05,37.3,39.0,903400,37.53,39.05,37.3,39.0,903400,0.0,1.0
2006-07-21,36.35,37.6,35.8,37.6,1272300,36.35,37.6,35.8,37.6,1272300,0.0,1.0
2006-07-24,37.28,37.43,36.2,36.28,539000,37.28,37.43,36.2,36.28,539000,0.0,1.0
2006-07-25,38.1,38.23,37.29,37.45,750400,38.1,38.23,37.29,37.45,750400,0.0,1.0
2006-07-26,39.15,39.59,37.65,38.32,671800,39.15,39.59,37.65,38.32,671800,0.0,1.0
2006-07-27,38.66,39.84,38.09,39.38,733900,38.66,39.84,38.09,39.38,733900,0.0,1.0
2006-07-28,37.7,38.1,37.55,37.75,802200,37.7,38.1,37.55,37.75,802200,0.0,1.0
2006-07-31,38.99,39.19,37.8,38.0,1158800,38.99,39.19,37.8,38.0,1158800,0.0,1.0
2006-08-01,40.12,40.18,38.57,39.17,1100100,40.12,40.18,38.57,39.17,1100100,0.0,1.0
2006-08-02,39.22,41.07,38.9,39.3,1585400,39.22,41.07,38.9,39.3,1585400,0.0,1.0
2006-08-03,38.58,39.25,38.0,38.3,796500,38.58,39.25,38.0,38.3,796500,0.0,1.0
2006-08-04,37.63,39.13,37.19,38.95,796600,37.63,39.13,37.19,38.95,796600,0.0,1.0
2006-08-07,37.85,38.38,37.35,37.76,948700,37.85,38.38,37.35,37.76,948700,0.0,1.0
2006-08-08,36.85,37.94,36.58,37.9,937400,36.85,37.94,36.58,37.9,937400,0.0,1.0
2006-08-09,36.61,37.35,36.47,37.2,759600,36.61,37.35,36.47,37.2,759600,0.0,1.0
2006-08-10,36.27,36.55,35.72,36.55,662400,36.27,36.55,35.72,36.55,662400,0.0,1.0
2006-08-11,35.7,36.65,35.35,36.52,677900,35.7,36.65,35.35,36.52,677900,0.0,1.0
2006-08-14,34.97,35.6,34.75,35.6,956800,34.97,35.6,34.75,35.6,956800,0.0,1.0
2006-08-15,35.6,35.69,34.8,34.8,427100,35.6,35.69,34.8,34.8,427100,0.0,1.0
2006-08-16,36.55,37.0,35.85,36.05,1137500,36.55,37.0,35.85,36.05,1137500,0.0,1.0
2006-08-17,35.78,36.42,35.4,36.3,804100,35.78,36.42,35.4,36.3,804100,0.0,1.0
2006-08-18,36.56,36.95,35.78,35.78,770500,36.56,36.95,35.78,35.78,770500,0.0,1.0
2006-08-21,37.24,37.34,36.68,36.81,636000,37.24,37.34,36.68,36.81,636000,0.0,1.0
2006-08-22,37.72,38.35,37.3,37.5,1069200,37.72,38.35,37.3,37.5,1069200,0.0,1.0
2006-08-23,37.35,38.5,37.07,38.45,654500,37.35,38.5,37.07,38.45,654500,0.0,1.0
2006-08-24,37.45,37.7,37.05,37.37,429200,37.45,37.7,37.05,37.37,429200,0.0,1.0
2006-08-25,38.51,38.62,37.87,37.9,644600,38.51,38.62,37.87,37.9,644600,0.0,1.0
2006-08-28,37.91,38.47,37.6,38.0,630700,37.91,38.47,37.6,38.0,630700,0.0,1.0
2006-08-29,38.66,38.9,37.65,37.71,827300,38.66,38.9,37.65,37.71,827300,0.0,1.0
2006-08-30,38.45,38.66,37.8,38.5,1250700,38.45,38.66,37.8,38.5,1250700,0.0,1.0
2006-08-31,38.46,38.98,38.09,38.33,986700,38.46,38.98,38.09,38.33,986700,0.0,1.0
2006-09-01,39.15,39.46,38.45,38.6,594900,39.15,39.46,38.45,38.6,594900,0.0,1.0
2006-09-05,39.85,40.6,39.48,40.0,1326200,39.85,40.6,39.48,40.0,1326200,0.0,1.0
2006-09-06,38.52,40.05,38.32,40.05,1238100,38.52,40.05,38.32,40.05,1238100,0.0,1.0
2006-09-07,38.25,38.59,37.78,38.44,806900,38.25,38.59,37.78,38.44,806900,0.0,1.0
2006-09-08,36.83,38.5,36.66,38.32,1143300,36.83,38.5,36.66,38.32,1143300,0.0,1.0
2006-09-11,34.38,35.86,34.38,35.5,2077200,34.38,35.86,34.38,35.5,2077200,0.0,1.0
2006-09-12,33.99,34.18,33.2,33.5,1804900,33.99,34.18,33.2,33.5,1804900,0.0,1.0
2006-09-13,34.45,34.93,34.0,34.35,830900,34.45,34.93,34.0,34.35,830900,0.0,1.0
2006-09-14,33.11,34.75,32.77,34.55,1867900,33.11,34.75,32.77,34.55,1867900,0.0,1.0
2006-09-15,33.55,33.78,32.9,33.28,1203300,33.55,33.78,32.9,33.28,1203300,0.0,1.0
2006-09-18,34.0,34.28,33.35,33.9,907700,34.0,34.28,33.35,33.9,907700,0.0,1.0
2006-09-19,33.4,34.4,33.37,34.4,1046500,33.4,34.4,33.37,34.4,1046500,0.0,1.0
2006-09-20,32.58,33.46,32.35,33.0,1330800,32.58,33.46,32.35,33.0,1330800,0.0,1.0
2006-09-21,33.3,33.95,32.63,32.65,1072400,33.3,33.95,32.63,32.65,1072400,0.0,1.0
2006-09-22,32.81,33.6,32.55,33.58,963500,32.81,33.6,32.55,33.58,963500,0.0,1.0
2006-09-25,32.53,34.62,30.0,31.85,1605000,32.53,34.62,30.0,31.85,1605000,0.0,1.0
2006-09-26,33.17,33.49,32.06,32.33,902800,33.17,33.49,32.06,32.33,902800,0.0,1.0
2006-09-27,33.6,33.8,33.01,33.45,1033000,33.6,33.8,33.01,33.45,1033000,0.0,1.0
2006-09-28,33.31,34.05,33.15,33.63,768900,33.31,34.05,33.15,33.63,768900,0.0,1.0
2006-09-29,33.4,33.93,33.15,33.15,1191100,33.4,33.93,33.15,33.15,1191100,0.0,1.0
2006-10-02,31.31,33.24,31.21,33.0,1953100,31.31,33.24,31.21,33.0,1953100,0.0,1.0
2006-10-03,29.16,29.7,27.55,29.49,6550300,29.16,29.7,27.55,29.49,6550300,0.0,1.0
2006-10-04,28.53,29.4,28.16,29.0,2968700,28.53,29.4,28.16,29.0,2968700,0.0,1.0
2006-10-05,28.9,29.15,28.36,29.0,1774100,28.9,29.15,28.36,29.0,1774100,0.0,1.0
2006-10-06,29.05,29.45,28.46,29.0,1665500,29.05,29.45,28.46,29.0,1665500,0.0,1.0
2006-10-09,28.79,29.9,28.73,28.95,1398400,28.79,29.9,28.73,28.95,1398400,0.0,1.0
2006-10-10,29.66,29.78,28.53,28.55,1317500,29.66,29.78,28.53,28.55,1317500,0.0,1.0
2006-10-11,28.75,29.65,28.71,29.65,1373100,28.75,29.65,28.71,29.65,1373100,0.0,1.0
2006-10-12,30.0,30.05,28.9,28.95,1391100,30.0,30.05,28.9,28.95,1391100,0.0,1.0
2006-10-13,30.68,31.09,30.15,30.25,1233400,30.68,31.09,30.15,30.25,1233400,0.0,1.0
2006-10-16,31.67,31.75,30.62,30.62,1094400,31.67,31.75,30.62,30.62,1094400,0.0,1.0
2006-10-17,31.95,31.97,31.15,31.8,1999900,31.95,31.97,31.15,31.8,1999900,0.0,1.0
2006-10-18,32.18,32.2,31.6,31.95,2413600,32.18,32.2,31.6,31.95,2413600,0.0,1.0
2006-10-19,32.09,32.47,31.52,32.18,1719200,32.09,32.47,31.52,32.18,1719200,0.0,1.0
2006-10-20,31.45,31.96,31.05,31.85,1293100,31.45,31.96,31.05,31.85,1293100,0.0,1.0
2006-10-23,30.89,31.95,30.5,31.48,1603500,30.89,31.95,30.5,31.48,1603500,0.0,1.0
2006-10-24,32.18,32.35,30.7,30.7,1017800,32.18,32.35,30.7,30.7,1017800,0.0,1.0
2006-10-25,33.0,33.44,31.65,32.0,1429700,33.0,33.44,31.65,32.0,1429700,0.0,1.0
2006-10-26,33.14,33.45,32.5,33.1,1358500,33.14,33.45,32.5,33.1,1358500,0.0,1.0
2006-10-27,32.19,33.31,32.12,33.14,835500,32.19,33.31,32.12,33.14,835500,0.0,1.0
2006-10-30,31.65,32.01,31.51,32.0,856400,31.65,32.01,31.51,32.0,856400,0.0,1.0
2006-10-31,32.3,32.3,31.03,31.49,879300,32.3,32.3,31.03,31.49,879300,0.0,1.0
2006-11-01,31.12,31.97,30.46,31.97,2602400,31.12,31.97,30.46,31.97,2602400,0.0,1.0
2006-11-02,31.4,31.57,30.55,30.6,2419700,31.4,31.57,30.55,30.6,2419700,0.0,1.0
2006-11-03,32.5,32.57,31.25,31.25,1539400,32.5,32.57,31.25,31.25,1539400,0.0,1.0
2006-11-06,32.05,32.6,31.5,32.6,1387900,32.05,32.6,31.5,32.6,1387900,0.0,1.0
2006-11-07,31.5,32.21,31.39,32.21,1498000,31.5,32.21,31.39,32.21,1498000,0.0,1.0
2006-11-08,32.25,32.32,31.3,31.3,2498300,32.25,32.32,31.3,31.3,2498300,0.0,1.0
2006-11-09,32.87,33.37,32.03,32.2,1619900,32.87,33.37,32.03,32.2,1619900,0.0,1.0
2006-11-10,31.92,32.5,31.74,32.2,951400,31.92,32.5,31.74,32.2,951400,0.0,1.0
2006-11-13,31.06,31.6,30.9,31.5,1665800,31.06,31.6,30.9,31.5,1665800,0.0,1.0
2006-11-14,31.08,31.25,30.88,31.04,1670700,31.08,31.25,30.88,31.04,1670700,0.0,1.0
2006-11-15,31.28,31.55,30.83,30.83,1979900,31.28,31.55,30.83,30.83,1979900,0.0,1.0
2006-11-16,29.85,31.49,29.8,31.29,1888000,29.85,31.49,29.8,31.29,1888000,0.0,1.0
2006-11-17,29.9,30.31,29.1,29.35,3089100,29.9,30.31,29.1,29.35,3089100,0.0,1.0
2006-11-20,30.73,31.25,29.4,29.75,1874300,30.73,31.25,29.4,29.75,1874300,0.0,1.0
2006-11-21,32.11,32.19,31.23,31.5,2214800,32.11,32.19,31.23,31.5,2214800,0.0,1.0
2006-11-22,32.1,32.41,31.25,32.11,1474100,32.1,32.41,31.25,32.11,1474100,0.0,1.0
2006-11-24,32.21,32.49,31.94,32.1,480400,32.21,32.49,31.94,32.1,480400,0.0,1.0
2006-11-27,32.1,33.08,31.96,32.48,2024800,32.1,33.08,31.96,32.48,2024800,0.0,1.0
2006-11-28,33.47,34.17,32.14,32.99,2391300,33.47,34.17,32.14,32.99,2391300,0.0,1.0
2006-11-29,35.28,35.43,34.15,34.59,1798900,35.28,35.43,34.15,34.59,1798900,0.0,1.0
2006-11-30,36.78,37.3,35.5,35.98,4132100,36.78,37.3,35.5,35.98,4132100,0.0,1.0
2006-12-01,36.89,37.03,35.84,36.64,2019500,36.89,37.03,35.84,36.64,2019500,0.0,1.0
2006-12-04,35.96,36.89,35.74,36.89,1475600,35.96,36.89,35.74,36.89,1475600,0.0,1.0
2006-12-05,35.6,36.41,35.54,36.16,3562400,35.6,36.41,35.54,36.16,3562400,0.0,1.0
2006-12-06,35.45,35.7,34.98,35.55,3299700,35.45,35.7,34.98,35.55,3299700,0.0,1.0
2006-12-07,35.28,35.6,34.85,35.5,1466600,35.28,35.6,34.85,35.5,1466600,0.0,1.0
2006-12-08,35.51,35.94,34.97,35.65,1707500,35.51,35.94,34.97,35.65,1707500,0.0,1.0
2006-12-11,35.65,35.84,34.91,35.05,1591300,35.65,35.84,34.91,35.05,1591300,0.0,1.0
2006-12-12,35.24,35.74,35.01,35.45,2010600,35.24,35.74,35.01,35.45,2010600,0.0,1.0
2006-12-13,35.62,35.8,34.76,35.22,2060700,35.62,35.8,34.76,35.22,2060700,0.0,1.0
2006-12-14,34.95,36.1,34.66,35.62,2509900,34.95,36.1,34.66,35.62,2509900,0.0,1.0
2006-12-15,35.27,35.47,34.1,34.89,3333000,35.27,35.47,34.1,34.89,3333000,0.0,1.0
2006-12-18,34.14,35.22,33.84,35.1,2158700,34.14,35.22,33.84,35.1,2158700,0.0,1.0
2006-12-19,34.22,34.68,33.43,33.57,1192800,34.22,34.68,33.43,33.57,1192800,0.0,1.0
2006-12-20,33.25,34.28,33.24,34.1,1059400,33.25,34.28,33.24,34.1,1059400,0.0,1.0
2006-12-21,32.9,33.87,32.8,33.15,893600,32.9,33.87,32.8,33.15,893600,0.0,1.0
2006-12-22,32.07,32.96,31.96,32.65,1388100,32.07,32.96,31.96,32.65,1388100,0.0,1.0
2006-12-26,31.7,32.6,31.58,32.25,1194500,31.7,32.6,31.58,32.25,1194500,0.0,1.0
2006-12-27,31.84,32.17,31.65,32.15,1618400,31.84,32.17,31.65,32.15,1618400,0.0,1.0
2006-12-28,31.53,32.0,31.31,31.84,1328100,31.53,32.0,31.31,31.84,1328100,0.0,1.0
2006-12-29,31.37,31.63,31.19,31.32,1265100,31.37,31.63,31.19,31.32,1265100,0.0,1.0
2007-01-03,29.85,31.4,29.61,31.25,3435300,29.85,31.4,29.61,31.25,3435300,0.0,1.0
2007-01-04,29.66,30.21,29.44,29.83,2582300,29.66,30.21,29.44,29.83,2582300,0.0,1.0
2007-01-05,29.79,30.0,29.41,29.66,1535600,29.79,30.0,29.41,29.66,1535600,0.0,1.0
2007-01-08,29.53,30.67,29.43,30.2,1621400,29.53,30.67,29.43,30.2,1621400,0.0,1.0
2007-01-09,29.4,29.85,28.82,29.27,2583000,29.4,29.85,28.82,29.27,2583000,0.0,1.0
2007-01-10,28.74,29.25,28.6,29.05,2898700,28.74,29.25,28.6,29.05,2898700,0.0,1.0
2007-01-11,28.0,29.17,27.89,28.35,2587900,28.0,29.17,27.89,28.35,2587900,0.0,1.0
2007-01-12,29.89,30.03,27.89,27.89,3301400,29.89,30.03,27.89,27.89,3301400,0.0,1.0
2007-01-16,29.8,29.95,29.36,29.85,1808500,29.8,29.95,29.36,29.85,1808500,0.0,1.0
2007-01-17,30.73,30.91,29.52,29.6,1854000,30.73,30.91,29.52,29.6,1854000,0.0,1.0
2007-01-18,30.3,31.27,30.15,30.96,1618700,30.3,31.27,30.15,30.96,1618700,0.0,1.0
2007-01-19,31.11,31.16,30.34,30.77,896100,31.11,31.16,30.34,30.77,896100,0.0,1.0
2007-01-22,31.14,31.76,31.01,31.5,989000,31.14,31.76,31.01,31.5,989000,0.0,1.0
2007-01-23,31.77,32.07,31.2,31.2,1013700,31.77,32.07,31.2,31.2,1013700,0.0,1.0
2007-01-24,32.1,32.19,31.23,31.7,923300,32.1,32.19,31.23,31.7,923300,0.0,1.0
2007-01-25,31.07,32.6,30.91,32.1,732800,31.07,32.6,30.91,32.1,732800,0.0,1.0
2007-01-26,31.32,31.59,31.1,31.1,477900,31.32,31.59,31.1,31.1,477900,0.0,1.0
2007-01-29,31.11,31.68,30.97,31.5,628000,31.11,31.68,30.97,31.5,628000,0.0,1.0
2007-01-30,31.94,32.17,31.15,31.15,856400,31.94,32.17,31.15,31.15,856400,0.0,1.0
2007-01-31,32.17,32.3,31.5,31.94,954200,32.17,32.3,31.5,31.94,954200,0.0,1.0
2007-02-01,32.22,32.49,31.82,32.4,699200,32.22,32.49,31.82,32.4,699200,0.0,1.0
2007-02-02,32.06,32.24,31.24,31.97,865500,32.06,32.24,31.24,31.97,865500,0.0,1.0
2007-02-05,32.29,32.54,32.06,32.24,1045100,32.29,32.54,32.06,32.24,1045100,0.0,1.0
2007-02-06,32.7,32.73,32.26,32.45,1037700,32.7,32.73,32.26,32.45,1037700,0.0,1.0
2007-02-07,32.36,33.0,32.07,32.98,1173500,32.36,33.0,32.07,32.98,1173500,0.0,1.0
2007-02-08,32.88,32.91,32.24,32.3,1002700,32.88,32.91,32.24,32.3,1002700,0.0,1.0
2007-02-09,33.02,33.17,32.77,33.0,1091600,33.02,33.17,32.77,33.0,1091600,0.0,1.0
2007-02-12,32.52,33.0,32.35,33.0,707200,32.52,33.0,32.35,33.0,707200,0.0,1.0
2007-02-13,32.72,32.76,32.4,32.5,881000,32.72,32.76,32.4,32.5,881000,0.0,1.0
2007-02-14,32.88,33.09,32.5,32.8,898300,32.88,33.09,32.5,32.8,898300,0.0,1.0
2007-02-15,32.47,32.71,32.22,32.68,751300,32.47,32.71,32.22,32.68,751300,0.0,1.0
2007-02-16,32.8,33.04,32.44,32.57,835900,32.8,33.04,32.44,32.57,835900,0.0,1.0
2007-02-20,32.6,33.0,32.43,32.7,785000,32.6,33.0,32.43,32.7,785000,0.0,1.0
2007-02-21,32.82,32.88,32.05,32.5,1843300,32.82,32.88,32.05,32.5,1843300,0.0,1.0
2007-02-22,33.23,33.33,32.45,32.95,1271900,33.23,33.33,32.45,32.95,1271900,0.0,1.0
2007-02-23,34.05,34.18,33.28,33.35,1240600,34.05,34.18,33.28,33.35,1240600,0.0,1.0
2007-02-26,34.14,34.5,34.11,34.3,1449600,34.14,34.5,34.11,34.3,1449600,0.0,1.0
2007-02-27,33.39,34.59,32.9,34.01,2354300,33.39,34.59,32.9,34.01,2354300,0.0,1.0
2007-02-28,33.49,33.89,33.15,33.39,1459000,33.49,33.89,33.15,33.39,1459000,0.0,1.0
2007-03-01,33.55,33.99,32.75,33.2,1023500,33.55,33.99,32.75,33.2,1023500,0.0,1.0
2007-03-02,32.95,33.63,32.9,33.55,895400,32.95,33.63,32.9,33.55,895400,0.0,1.0
2007-03-05,32.44,33.08,32.02,32.1,1692900,32.44,33.08,32.02,32.1,1692900,0.0,1.0
2007-03-06,32.96,33.12,32.72,32.95,1655600,32.96,33.12,32.72,32.95,1655600,0.0,1.0
2007-03-07,33.65,34.01,32.91,33.1,1501800,33.65,34.01,32.91,33.1,1501800,0.0,1.0
2007-03-08,33.65,34.02,33.38,33.94,873400,33.65,34.02,33.38,33.94,873400,0.0,1.0
2007-03-09,33.65,34.04,33.29,33.64,2035200,33.65,34.04,33.29,33.64,2035200,0.0,1.0
2007-03-12,33.36,33.49,33.12,33.21,728300,33.36,33.49,33.12,33.21,728300,0.0,1.0
2007-03-13,33.25,33.97,33.13,33.16,952200,33.25,33.97,33.13,33.16,952200,0.0,1.0
2007-03-14,33.64,33.74,33.07,33.2,933300,33.64,33.74,33.07,33.2,933300,0.0,1.0
2007-03-15,33.73,33.95,33.51,33.76,771200,33.73,33.95,33.51,33.76,771200,0.0,1.0
2007-03-16,33.86,34.08,33.52,33.9,989200,33.86,34.08,33.52,33.9,989200,0.0,1.0
2007-03-19,35.05,35.21,34.02,34.02,2676800,35.05,35.21,34.02,34.02,2676800,0.0,1.0
2007-03-20,35.14,35.2,34.39,35.2,1179700,35.14,35.2,34.39,35.2,1179700,0.0,1.0
2007-03-21,35.83,36.29,35.13,35.18,1783200,35.83,36.29,35.13,35.18,1783200,0.0,1.0
2007-03-22,36.28,36.36,35.78,36.0,1234300,36.28,36.36,35.78,36.0,1234300,0.0,1.0
2007-03-23,36.62,36.62,36.28,36.28,845300,36.62,36.62,36.28,36.28,845300,0.0,1.0
2007-03-26,36.77,36.88,36.11,36.62,812700,36.77,36.88,36.11,36.62,812700,0.0,1.0
2007-03-27,36.67,36.72,36.18,36.72,814800,36.67,36.72,36.18,36.72,814800,0.0,1.0
2007-03-28,37.07,37.36,36.65,36.9,2003700,37.07,37.36,36.65,36.9,2003700,0.0,1.0
2007-03-29,37.45,37.52,36.55,37.07,1485000,37.45,37.52,36.55,37.07,1485000,0.0,1.0
2007-03-30,37.29,37.59,37.06,37.45,1141600,37.29,37.59,37.06,37.45,1141600,0.0,1.0
2007-04-02,38.25,38.29,37.35,37.35,1265400,38.25,38.29,37.35,37.35,1265400,0.0,1.0
2007-04-03,37.89,38.2,37.4,38.19,1335100,37.89,38.2,37.4,38.19,1335100,0.0,1.0
2007-04-04,37.6,37.7,36.89,37.65,1657200,37.6,37.7,36.89,37.65,1657200,0.0,1.0
2007-04-05,38.08,38.12,37.56,37.65,1119700,38.08,38.12,37.56,37.65,1119700,0.0,1.0
2007-04-09,38.18,38.5,37.84,38.05,1048200,38.18,38.5,37.84,38.05,1048200,0.0,1.0
2007-04-10,38.86,38.88,38.0,38.1,902600,38.86,38.88,38.0,38.1,902600,0.0,1.0
2007-04-11,38.65,38.98,38.3,38.9,1366800,38.65,38.98,38.3,38.9,1366800,0.0,1.0
2007-04-12,39.39,39.53,38.52,38.7,1006100,39.39,39.53,38.52,38.7,1006100,0.0,1.0
2007-04-13,39.4,39.45,38.99,39.3,897600,39.4,39.45,38.99,39.3,897600,0.0,1.0
2007-04-16,39.51,39.59,38.54,39.48,1418800,39.51,39.59,38.54,39.48,1418800,0.0,1.0
2007-04-17,39.19,39.85,38.96,39.65,686800,39.19,39.85,38.96,39.65,686800,0.0,1.0
2007-04-18,38.2,38.89,38.12,38.7,1964500,38.2,38.89,38.12,38.7,1964500,0.0,1.0
2007-04-19,37.86,38.33,37.54,37.98,1385000,37.86,38.33,37.54,37.98,1385000,0.0,1.0
2007-04-20,38.64,38.69,38.0,38.0,929600,38.64,38.69,38.0,38.0,929600,0.0,1.0
2007-04-23,38.67,39.07,38.32,38.5,899500,38.67,39.07,38.32,38.5,899500,0.0,1.0
2007-04-24,38.52,38.91,38.39,38.82,671900,38.52,38.91,38.39,38.82,671900,0.0,1.0
2007-04-25,39.07,39.21,38.58,38.58,1967100,39.07,39.21,38.58,38.58,1967100,0.0,1.0
2007-04-26,39.15,39.46,38.7,39.08,592600,39.15,39.46,38.7,39.08,592600,0.0,1.0
2007-04-27,39.29,39.54,38.73,39.03,908100,39.29,39.54,38.73,39.03,908100,0.0,1.0
2007-04-30,38.26,39.55,38.17,39.29,1170000,38.26,39.55,38.17,39.29,1170000,0.0,1.0
2007-05-01,38.8,39.12,38.25,38.28,857200,38.8,39.12,38.25,38.28,857200,0.0,1.0
2007-05-02,39.8,39.93,38.82,39.05,937900,39.8,39.93,38.82,39.05,937900,0.0,1.0
2007-05-03,36.85,37.84,35.55,37.68,5578300,36.85,37.84,35.55,37.68,5578300,0.0,1.0
2007-05-04,36.55,37.34,35.37,37.34,3427700,36.55,37.34,35.37,37.34,3427700,0.0,1.0
2007-05-07,36.3,36.63,35.95,36.15,1561400,36.3,36.63,35.95,36.15,1561400,0.0,1.0
2007-05-08,36.07,36.07,35.46,36.07,1950100,36.07,36.07,35.46,36.07,1950100,0.0,1.0
2007-05-09,35.95,36.03,35.28,35.85,1365500,35.95,36.03,35.28,35.85,1365500,0.0,1.0
2007-05-10,35.52,36.53,35.42,35.99,1126100,35.52,36.53,35.42,35.99,1126100,0.0,1.0
2007-05-11,36.38,36.57,35.56,35.56,1069500,36.38,36.57,35.56,35.56,1069500,0.0,1.0
2007-05-14,36.12,36.37,35.9,35.95,1238100,36.12,36.37,35.9,35.95,1238100,0.0,1.0
2007-05-15,36.61,36.87,36.05,36.2,1620000,36.61,36.87,36.05,36.2,1620000,0.0,1.0
2007-05-16,36.81,36.92,36.2,36.7,1116200,36.81,36.92,36.2,36.7,1116200,0.0,1.0
2007-05-17,38.18,38.25,36.57,36.81,1390400,38.18,38.25,36.57,36.81,1390400,0.0,1.0
2007-05-18,38.88,38.91,38.21,38.44,1163800,38.88,38.91,38.21,38.44,1163800,0.0,1.0
2007-05-21,39.52,39.93,38.76,38.95,1955800,39.52,39.93,38.76,38.95,1955800,0.0,1.0
2007-05-22,39.32,40.38,39.18,39.47,1683700,39.32,40.38,39.18,39.47,1683700,0.0,1.0
2007-05-23,40.54,40.82,39.27,39.27,3137800,40.54,40.82,39.27,39.27,3137800,0.0,1.0
2007-05-24,38.15,40.6,37.89,40.56,2554800,38.15,40.6,37.89,40.56,2554800,0.0,1.0
2007-05-25,39.29,39.39,38.61,38.65,898900,39.29,39.39,38.61,38.65,898900,0.0,1.0
2007-05-29,39.38,39.95,39.02,39.24,1005800,39.38,39.95,39.02,39.24,1005800,0.0,1.0
2007-05-30,40.35,40.35,39.12,39.35,878300,40.35,40.35,39.12,39.35,878300,0.0,1.0
2007-05-31,39.85,40.41,39.5,40.21,1241200,39.85,40.41,39.5,40.21,1241200,0.0,1.0
2007-06-01,40.41,40.49,40.02,40.29,1191500,40.41,40.49,40.02,40.29,1191500,0.0,1.0
2007-06-04,41.44,41.48,40.03,40.05,1554000,41.44,41.48,40.03,40.05,1554000,0.0,1.0
2007-06-05,41.12,41.5,40.88,41.5,1017500,41.12,41.5,40.88,41.5,1017500,0.0,1.0
2007-06-06,40.01,41.01,39.8,40.93,822300,40.01,41.01,39.8,40.93,822300,0.0,1.0
2007-06-07,39.65,40.39,39.57,40.0,1632100,39.65,40.39,39.57,40.0,1632100,0.0,1.0
2007-06-08,39.5,39.6,38.79,39.5,1226200,39.5,39.6,38.79,39.5,1226200,0.0,1.0
2007-06-11,39.59,39.95,39.37,39.5,480700,39.59,39.95,39.37,39.5,480700,0.0,1.0
2007-06-12,38.92,39.83,38.91,39.59,1056400,38.92,39.83,38.91,39.59,1056400,0.0,1.0
2007-06-13,39.85,39.94,38.97,39.34,1009700,39.85,39.94,38.97,39.34,1009700,0.0,1.0
2007-06-14,40.64,40.89,40.15,40.15,1302400,40.64,40.89,40.15,40.15,1302400,0.0,1.0
2007-06-15,40.85,41.02,40.61,40.8,955200,40.85,41.02,40.61,40.8,955200,0.0,1.0
2007-06-18,41.01,41.02,40.31,40.8,978000,41.01,41.02,40.31,40.8,978000,0.0,1.0
2007-06-19,41.07,41.08,40.19,40.9,648500,41.07,41.08,40.19,40.9,648500,0.0,1.0
2007-06-20,40.24,41.14,40.07,41.07,1334300,40.24,41.14,40.07,41.07,1334300,0.0,1.0
2007-06-21,41.04,41.2,39.82,40.46,1182200,41.04,41.2,39.82,40.46,1182200,0.0,1.0
2007-06-22,41.08,41.24,40.4,41.14,1256200,41.08,41.24,40.4,41.14,1256200,0.0,1.0
2007-06-25,40.39,40.99,40.01,40.94,1301900,40.39,40.99,40.01,40.94,1301900,0.0,1.0
2007-06-26,38.53,40.31,38.53,40.18,1243000,38.53,40.31,38.53,40.18,1243000,0.0,1.0
2007-06-27,39.81,39.82,37.98,38.45,2465400,39.81,39.82,37.98,38.45,2465400,0.0,1.0
2007-06-28,39.4,40.16,39.05,39.94,1375100,39.4,40.16,39.05,39.94,1375100,0.0,1.0
2007-06-29,39.91,40.18,39.52,39.75,1326300,39.91,40.18,39.52,39.75,1326300,0.0,1.0
2007-07-02,40.08,40.27,39.68,40.0,1051500,40.08,40.27,39.68,40.0,1051500,0.0,1.0
2007-07-03,40.07,40.38,39.8,40.05,929700,40.07,40.38,39.8,40.05,929700,0.0,1.0
2007-07-05,39.52,40.04,38.81,40.0,1317800,39.52,40.04,38.81,40.0,1317800,0.0,1.0
2007-07-06,39.9,40.35,39.64,39.7,915500,39.9,40.35,39.64,39.7,915500,0.0,1.0
2007-07-09,40.12,40.72,39.75,40.72,694500,40.12,40.72,39.75,40.72,694500,0.0,1.0
2007-07-10,39.9,40.19,39.62,40.19,930800,39.9,40.19,39.62,40.19,930800,0.0,1.0
2007-07-11,40.15,40.25,39.68,39.85,1251500,40.15,40.25,39.68,39.85,1251500,0.0,1.0
2007-07-12,40.97,41.0,40.44,40.47,1108000,40.97,41.0,40.44,40.47,1108000,0.0,1.0
2007-07-13,40.78,41.44,40.41,40.9,1106200,40.78,41.44,40.41,40.9,1106200,0.0,1.0
2007-07-16,40.61,41.25,40.06,40.75,1315200,40.61,41.25,40.06,40.75,1315200,0.0,1.0
2007-07-17,41.18,42.19,41.1,41.45,1648000,41.18,42.19,41.1,41.45,1648000,0.0,1.0
2007-07-18,41.85,41.87,40.82,41.11,1443800,41.85,41.87,40.82,41.11,1443800,0.0,1.0
2007-07-19,42.49,42.52,41.91,41.92,975100,42.49,42.52,41.91,41.92,975100,0.0,1.0
2007-07-20,42.95,43.21,42.43,42.6,1412000,42.95,43.21,42.43,42.6,1412000,0.0,1.0
2007-07-23,42.85,43.86,42.28,43.47,1739000,42.85,43.86,42.28,43.47,1739000,0.0,1.0
2007-07-24,40.94,42.31,40.57,42.3,2035800,40.94,42.31,40.57,42.3,2035800,0.0,1.0
2007-07-25,40.98,41.22,39.91,41.15,1403900,40.98,41.22,39.91,41.15,1403900,0.0,1.0
2007-07-26,39.3,40.77,38.7,40.7,2242800,39.3,40.77,38.7,40.7,2242800,0.0,1.0
2007-07-27,38.31,39.45,38.28,39.27,2013600,38.31,39.45,38.28,39.27,2013600,0.0,1.0
2007-07-30,38.95,39.35,38.07,38.65,1127000,38.95,39.35,38.07,38.65,1127000,0.0,1.0
2007-07-31,38.95,40.13,38.71,39.58,1091600,38.95,40.13,38.71,39.58,1091600,0.0,1.0
2007-08-01,38.68,39.54,37.61,39.25,1762700,38.68,39.54,37.61,39.25,1762700,0.0,1.0
2007-08-02,37.4,38.29,36.85,38.1,2337800,37.4,38.29,36.85,38.1,2337800,0.0,1.0
2007-08-03,36.3,37.8,36.14,37.6,1297800,36.3,37.8,36.14,37.6,1297800,0.0,1.0
2007-08-06,35.25,36.18,33.9,36.0,1992500,35.25,36.18,33.9,36.0,1992500,0.0,1.0
2007-08-07,36.52,36.65,35.02,35.3,2056700,36.52,36.65,35.02,35.3,2056700,0.0,1.0
2007-08-08,38.5,39.14,36.87,36.88,2457400,38.5,39.14,36.87,36.88,2457400,0.0,1.0
2007-08-09,39.55,40.32,37.93,38.0,2968900,39.55,40.32,37.93,38.0,2968900,0.0,1.0
2007-08-10,39.43,39.65,38.21,38.7,1603300,39.43,39.65,38.21,38.7,1603300,0.0,1.0
2007-08-13,38.44,40.0,38.01,39.75,900700,38.44,40.0,38.01,39.75,900700,0.0,1.0
2007-08-14,37.77,38.64,37.6,38.44,910000,37.77,38.64,37.6,38.44,910000,0.0,1.0
2007-08-15,36.83,38.17,36.64,37.7,1132600,36.83,38.17,36.64,37.7,1132600,0.0,1.0
2007-08-16,36.07,36.32,35.04,36.0,1724200,36.07,36.32,35.04,36.0,1724200,0.0,1.0
2007-08-17,36.45,37.54,35.65,36.63,1222800,36.45,37.54,35.65,36.63,1222800,0.0,1.0
2007-08-20,36.12,36.72,35.38,36.4,1246900,36.12,36.72,35.38,36.4,1246900,0.0,1.0
2007-08-21,35.34,36.23,35.2,35.93,982400,35.34,36.23,35.2,35.93,982400,0.0,1.0
2007-08-22,35.69,35.87,35.0,35.3,1237800,35.69,35.87,35.0,35.3,1237800,0.0,1.0
2007-08-23,36.78,36.87,35.73,36.17,786000,36.78,36.87,35.73,36.17,786000,0.0,1.0
2007-08-24,38.12,38.2,36.8,36.8,844300,38.12,38.2,36.8,36.8,844300,0.0,1.0
2007-08-27,37.44,38.23,37.25,38.15,660700,37.44,38.23,37.25,38.15,660700,0.0,1.0
2007-08-28,36.52,37.49,36.46,37.48,756200,36.52,37.49,36.46,37.48,756200,0.0,1.0
2007-08-29,37.95,38.1,36.7,36.7,801000,37.95,38.1,36.7,36.7,801000,0.0,1.0
2007-08-30,38.18,38.55,37.44,37.72,821900,38.18,38.55,37.44,37.72,821900,0.0,1.0
2007-08-31,38.43,39.25,38.23,39.25,656600,38.43,39.25,38.23,39.25,656600,0.0,1.0
2007-09-04,38.93,39.68,38.54,38.6,587900,38.93,39.68,38.54,38.6,587900,0.0,1.0
2007-09-05,39.73,39.74,38.44,38.8,915600,39.73,39.74,38.44,38.8,915600,0.0,1.0
2007-09-06,39.65,40.13,39.47,39.95,895500,39.65,40.13,39.47,39.95,895500,0.0,1.0
2007-09-07,39.59,39.8,38.36,39.25,723200,39.59,39.8,38.36,39.25,723200,0.0,1.0
2007-09-10,39.52,39.9,38.77,39.6,604500,39.52,39.9,38.77,39.6,604500,0.0,1.0
2007-09-11,39.71,39.84,38.88,39.4,816000,39.71,39.84,38.88,39.4,816000,0.0,1.0
2007-09-12,40.53,40.85,39.65,39.85,939400,40.53,40.85,39.65,39.85,939400,0.0,1.0
2007-09-13,40.73,41.12,40.58,40.75,510000,40.73,41.12,40.58,40.75,510000,0.0,1.0
2007-09-14,40.98,41.18,40.05,40.5,415100,40.98,41.18,40.05,40.5,415100,0.0,1.0
2007-09-17,40.35,40.86,40.22,40.75,544600,40.35,40.86,40.22,40.75,544600,0.0,1.0
2007-09-18,41.35,41.46,40.1,40.4,595500,41.35,41.46,40.1,40.4,595500,0.0,1.0
2007-09-19,41.76,42.0,41.5,41.5,819700,41.76,42.0,41.5,41.5,819700,0.0,1.0
2007-09-20,41.8,42.14,41.5,41.56,875700,41.8,42.14,41.5,41.56,875700,0.0,1.0
2007-09-21,42.42,42.69,41.79,41.9,689600,42.42,42.69,41.79,41.9,689600,0.0,1.0
2007-09-24,41.53,42.46,41.4,42.42,887700,41.53,42.46,41.4,42.42,887700,0.0,1.0
2007-09-25,41.35,41.56,40.82,41.22,590500,41.35,41.56,40.82,41.22,590500,0.0,1.0
2007-09-26,40.75,41.55,40.21,41.5,685100,40.75,41.55,40.21,41.5,685100,0.0,1.0
2007-09-27,41.47,41.6,40.95,41.0,1160500,41.47,41.6,40.95,41.0,1160500,0.0,1.0
2007-09-28,42.46,42.83,41.39,41.55,1873400,42.46,42.83,41.39,41.55,1873400,0.0,1.0
2007-10-01,43.5,43.66,42.48,42.55,806700,43.5,43.66,42.48,42.55,806700,0.0,1.0
2007-10-02,44.25,44.29,43.25,43.45,887200,44.25,44.29,43.25,43.45,887200,0.0,1.0
2007-10-03,44.9,45.49,43.65,43.9,1761600,44.9,45.49,43.65,43.9,1761600,0.0,1.0
2007-10-04,45.14,45.31,44.87,44.9,1133000,45.14,45.31,44.87,44.9,1133000,0.0,1.0
2007-10-05,46.0,46.48,45.47,45.7,2597000,46.0,46.48,45.47,45.7,2597000,0.0,1.0
2007-10-08,45.03,45.71,44.66,45.5,665800,45.03,45.71,44.66,45.5,665800,0.0,1.0
2007-10-09,45.6,45.6,44.96,45.01,1032100,45.6,45.6,44.96,45.01,1032100,0.0,1.0
2007-10-10,45.85,46.0,45.01,45.46,1262900,45.85,46.0,45.01,45.46,1262900,0.0,1.0
2007-10-11,46.3,46.8,45.82,45.95,1539300,46.3,46.8,45.82,45.95,1539300,0.0,1.0
2007-10-12,46.84,47.08,46.0,46.0,782700,46.84,47.08,46.0,46.0,782700,0.0,1.0
2007-10-15,46.72,47.35,46.43,47.22,743800,46.72,47.35,46.43,47.22,743800,0.0,1.0
2007-10-16,45.69,46.62,45.65,46.5,838800,45.69,46.62,45.65,46.5,838800,0.0,1.0
2007-10-17,45.7,46.27,45.31,46.2,846000,45.7,46.27,45.31,46.2,846000,0.0,1.0
2007-10-18,45.65,45.8,45.08,45.65,516000,45.65,45.8,45.08,45.65,516000,0.0,1.0
2007-10-19,45.15,46.78,45.14,46.07,1460600,45.15,46.78,45.14,46.07,1460600,0.0,1.0
2007-10-22,44.09,44.59,43.27,44.23,962400,44.09,44.59,43.27,44.23,962400,0.0,1.0
2007-10-23,45.23,45.29,43.94,44.54,1518300,45.23,45.29,43.94,44.54,1518300,0.0,1.0
2007-10-24,44.98,45.4,44.26,44.9,1591200,44.98,45.4,44.26,44.9,1591200,0.0,1.0
2007-10-25,45.2,45.59,44.88,45.25,791300,45.2,45.59,44.88,45.25,791300,0.0,1.0
2007-10-26,45.38,45.93,45.19,45.65,1031200,45.38,45.93,45.19,45.65,1031200,0.0,1.0
2007-10-29,46.1,46.31,45.51,45.62,1434800,46.1,46.31,45.51,45.62,1434800,0.0,1.0
2007-10-30,44.63,45.76,44.63,45.76,585300,44.63,45.76,44.63,45.76,585300,0.0,1.0
2007-10-31,46.25,46.25,44.88,44.88,1160600,46.25,46.25,44.88,44.88,1160600,0.0,1.0
2007-11-01,43.21,45.53,43.05,45.5,5172900,43.21,45.53,43.05,45.5,5172900,0.0,1.0
2007-11-02,43.74,44.1,42.57,43.64,2366200,43.74,44.1,42.57,43.64,2366200,0.0,1.0
2007-11-05,42.86,43.53,42.23,42.86,1860700,42.86,43.53,42.23,42.86,1860700,0.0,1.0
2007-11-06,44.89,45.0,43.11,43.11,1701700,44.89,45.0,43.11,43.11,1701700,0.0,1.0
2007-11-07,43.62,45.23,43.56,44.75,1782200,43.62,45.23,43.56,44.75,1782200,0.0,1.0
2007-11-08,43.9,45.02,43.41,44.06,1490900,43.9,45.02,43.41,44.06,1490900,0.0,1.0
2007-11-09,42.0,43.75,41.95,43.75,1345900,42.0,43.75,41.95,43.75,1345900,0.0,1.0
2007-11-12,40.61,41.86,40.5,41.65,1299000,40.61,41.86,40.5,41.65,1299000,0.0,1.0
2007-11-13,40.93,41.32,40.28,40.8,1570000,40.93,41.32,40.28,40.8,1570000,0.0,1.0
2007-11-14,41.15,41.92,41.07,41.5,788200,41.15,41.92,41.07,41.5,788200,0.0,1.0
2007-11-15,40.35,41.35,39.95,41.23,926700,40.35,41.35,39.95,41.23,926700,0.0,1.0
2007-11-16,41.0,41.19,40.38,41.04,776500,41.0,41.19,40.38,41.04,776500,0.0,1.0
2007-11-19,39.62,41.16,39.55,41.16,830700,39.62,41.16,39.55,41.16,830700,0.0,1.0
2007-11-20,40.46,40.7,39.63,39.75,1622300,40.46,40.7,39.63,39.75,1622300,0.0,1.0
2007-11-21,39.81,40.54,39.81,40.3,875100,39.81,40.54,39.81,40.3,875100,0.0,1.0
2007-11-23,40.33,40.6,39.6,40.0,383500,40.33,40.6,39.6,40.0,383500,0.0,1.0
2007-11-26,40.0,41.18,39.96,40.73,893600,40.0,41.18,39.96,40.73,893600,0.0,1.0
2007-11-27,39.3,39.88,38.95,39.8,1081500,39.3,39.88,38.95,39.8,1081500,0.0,1.0
2007-11-28,39.76,39.98,39.12,39.3,907400,39.76,39.98,39.12,39.3,907400,0.0,1.0
2007-11-29,40.44,40.7,39.49,39.49,978000,40.44,40.7,39.49,39.49,978000,0.0,1.0
2007-11-30,40.59,41.05,40.03,40.2,912000,40.59,41.05,40.03,40.2,912000,0.0,1.0
2007-12-03,39.08,41.03,38.96,40.8,3665900,39.08,41.03,38.96,40.8,3665900,0.0,1.0
2007-12-04,39.73,40.01,38.71,38.8,1413000,39.73,40.01,38.71,38.8,1413000,0.0,1.0
2007-12-05,40.77,41.01,39.93,39.93,1204800,40.77,41.01,39.93,39.93,1204800,0.0,1.0
2007-12-06,41.69,42.0,40.73,41.11,800300,41.69,42.0,40.73,41.11,800300,0.0,1.0
2007-12-07,42.0,42.0,41.39,41.7,719200,42.0,42.0,41.39,41.7,719200,0.0,1.0
2007-12-10,41.84,42.48,41.81,42.31,1199800,41.84,42.48,41.81,42.31,1199800,0.0,1.0
2007-12-11,41.32,42.46,41.17,42.0,638200,41.32,42.46,41.17,42.0,638200,0.0,1.0
2007-12-12,42.65,42.75,41.83,42.52,825500,42.65,42.75,41.83,42.52,825500,0.0,1.0
2007-12-13,42.16,42.55,41.33,42.5,845500,42.16,42.55,41.33,42.5,845500,0.0,1.0
2007-12-14,41.01,41.85,40.97,41.85,462700,41.01,41.85,40.97,41.85,462700,0.0,1.0
2007-12-17,40.54,41.43,40.27,41.43,663800,40.54,41.43,40.27,41.43,663800,0.0,1.0
2007-12-18,40.26,41.36,39.59,41.36,833700,40.26,41.36,39.59,41.36,833700,0.0,1.0
2007-12-19,40.28,40.7,39.71,40.2,968300,40.28,40.7,39.71,40.2,968300,0.0,1.0
2007-12-20,40.88,40.97,40.11,40.27,569300,40.88,40.97,40.11,40.27,569300,0.0,1.0
2007-12-21,41.49,41.64,40.94,41.05,1064700,41.49,41.64,40.94,41.05,1064700,0.0,1.0
2007-12-24,41.77,41.99,41.16,41.62,177400,41.77,41.99,41.16,41.62,177400,0.0,1.0
2007-12-26,42.22,42.29,41.8,41.9,242100,42.22,42.29,41.8,41.9,242100,0.0,1.0
2007-12-27,41.35,42.05,41.23,42.05,316100,41.35,42.05,41.23,42.05,316100,0.0,1.0
2007-12-28,41.04,41.96,41.04,41.96,339900,41.04,41.96,41.04,41.96,339900,0.0,1.0
2007-12-31,41.5,41.58,41.0,41.1,587800,41.5,41.58,41.0,41.1,587800,0.0,1.0
2008-01-02,41.71,42.12,41.4,41.9,898600,41.71,42.12,41.4,41.9,898600,0.0,1.0
2008-01-03,42.57,42.83,41.91,42.03,981500,42.57,42.83,41.91,42.03,981500,0.0,1.0
2008-01-04,41.73,42.28,41.04,42.15,693400,41.73,42.28,41.04,42.15,693400,0.0,1.0
2008-01-07,40.38,42.25,39.05,41.69,2878400,40.38,42.25,39.05,41.69,2878400,0.0,1.0
2008-01-08,40.21,41.4,40.21,40.78,1019700,40.21,41.4,40.21,40.78,1019700,0.0,1.0
2008-01-09,40.38,40.75,39.39,40.05,1036100,40.38,40.75,39.39,40.05,1036100,0.0,1.0
2008-01-10,40.32,40.59,38.97,40.28,763100,40.32,40.59,38.97,40.28,763100,0.0,1.0
2008-01-11,39.95,40.26,39.78,40.0,826900,39.95,40.26,39.78,40.0,826900,0.0,1.0
2008-01-14,40.85,40.94,40.24,40.66,421300,40.85,40.94,40.24,40.66,421300,0.0,1.0
2008-01-15,39.96,40.56,39.9,40.56,998500,39.96,40.56,39.9,40.56,998500,0.0,1.0
2008-01-16,38.56,39.84,37.41,39.47,1620200,38.56,39.84,37.41,39.47,1620200,0.0,1.0
2008-01-17,36.0,39.35,35.96,39.01,1384200,36.0,39.35,35.96,39.01,1384200,0.0,1.0
2008-01-18,36.03,36.34,35.22,36.07,1174700,36.03,36.34,35.22,36.07,1174700,0.0,1.0
2008-01-22,35.11,35.39,33.75,34.2,1915700,35.11,35.39,33.75,34.2,1915700,0.0,1.0
2008-01-23,35.62,35.85,33.55,34.35,1950300,35.62,35.85,33.55,34.35,1950300,0.0,1.0
2008-01-24,36.4,37.14,35.64,36.0,1112400,36.4,37.14,35.64,36.0,1112400,0.0,1.0
2008-01-25,36.27,37.75,36.0,36.72,574800,36.27,37.75,36.0,36.72,574800,0.0,1.0
2008-01-28,37.3,37.45,36.1,36.21,494700,37.3,37.45,36.1,36.21,494700,0.0,1.0
2008-01-29,37.33,37.74,36.87,37.65,856000,37.33,37.74,36.87,37.65,856000,0.0,1.0
2008-01-30,36.7,37.94,36.4,36.92,835800,36.7,37.94,36.4,36.92,835800,0.0,1.0
2008-01-31,36.97,37.63,35.81,36.5,1175500,36.97,37.63,35.81,36.5,1175500,0.0,1.0
2008-02-01,37.65,37.75,36.74,36.74,1365200,37.65,37.75,36.74,36.74,1365200,0.0,1.0
2008-02-04,36.33,37.54,33.96,37.5,4415300,36.33,37.54,33.96,37.5,4415300,0.0,1.0
2008-02-05,35.03,36.13,34.96,35.93,2007800,35.03,36.13,34.96,35.93,2007800,0.0,1.0
2008-02-06,33.24,35.11,33.06,34.96,1684300,33.24,35.11,33.06,34.96,1684300,0.0,1.0
2008-02-07,32.84,33.18,32.53,33.15,2203200,32.84,33.18,32.53,33.15,2203200,0.0,1.0
2008-02-08,33.22,33.43,32.45,32.5,1024700,33.22,33.43,32.45,32.5,1024700,0.0,1.0
2008-02-11,33.94,34.07,32.88,33.47,1214200,33.94,34.07,32.88,33.47,1214200,0.0,1.0
2008-02-12,33.36,34.32,33.05,34.18,1113100,33.36,34.32,33.05,34.18,1113100,0.0,1.0
2008-02-13,34.04,34.17,33.21,33.66,962500,34.04,34.17,33.21,33.66,962500,0.0,1.0
2008-02-14,33.37,34.5,33.19,34.0,1197900,33.37,34.5,33.19,34.0,1197900,0.0,1.0
2008-02-15,32.92,33.44,31.54,33.44,3081800,32.92,33.44,31.54,33.44,3081800,0.0,1.0
2008-02-19,34.01,34.53,33.22,33.33,1839100,34.01,34.53,33.22,33.33,1839100,0.0,1.0
2008-02-20,33.68,33.79,33.1,33.79,2108500,33.68,33.79,33.1,33.79,2108500,0.0,1.0
2008-02-21,32.62,33.97,32.46,33.97,1125200,32.62,33.97,32.46,33.97,1125200,0.0,1.0
2008-02-22,32.52,32.98,31.94,32.84,1922100,32.52,32.98,31.94,32.84,1922100,0.0,1.0
2008-02-25,33.99,34.4,32.49,32.52,2588000,33.99,34.4,32.49,32.52,2588000,0.0,1.0
2008-02-26,34.63,35.23,33.54,34.0,2383000,34.63,35.23,33.54,34.0,2383000,0.0,1.0
2008-02-27,33.11,34.83,33.07,34.21,2049800,33.11,34.83,33.07,34.21,2049800,0.0,1.0
2008-02-28,33.6,34.25,33.19,33.43,3383700,33.6,34.25,33.19,33.43,3383700,0.0,1.0
2008-02-29,35.22,36.47,31.25,31.25,5772100,35.22,36.47,31.25,31.25,5772100,0.0,1.0
2008-03-03,34.65,35.41,33.46,34.97,2681100,34.65,35.41,33.46,34.97,2681100,0.0,1.0
2008-03-04,34.07,34.63,33.66,34.55,2181200,34.07,34.63,33.66,34.55,2181200,0.0,1.0
2008-03-05,34.99,35.12,34.18,34.44,1248600,34.99,35.12,34.18,34.44,1248600,0.0,1.0
2008-03-06,34.08,35.23,33.95,35.1,846900,34.08,35.23,33.95,35.1,846900,0.0,1.0
2008-03-07,33.28,33.89,32.86,33.78,1525700,33.28,33.89,32.86,33.78,1525700,0.0,1.0
2008-03-10,32.48,33.24,32.33,33.18,1236600,32.48,33.24,32.33,33.18,1236600,0.0,1.0
2008-03-11,31.3,33.2,30.99,32.8,4575700,31.3,33.2,30.99,32.8,4575700,0.0,1.0
2008-03-12,31.32,31.75,31.03,31.03,3929500,31.32,31.75,31.03,31.03,3929500,0.0,1.0
2008-03-13,32.25,32.3,29.42,30.9,3685500,32.25,32.3,29.42,30.9,3685500,0.0,1.0
2008-03-14,31.22,32.38,30.59,32.37,2524500,31.22,32.38,30.59,32.37,2524500,0.0,1.0
2008-03-17,30.11,31.09,29.71,29.72,2262000,30.11,31.09,29.71,29.72,2262000,0.0,1.0
2008-03-18,31.44,31.64,30.5,30.5,3813500,31.44,31.64,30.5,30.5,3813500,0.0,1.0
2008-03-19,29.64,31.36,29.64,31.29,2028600,29.64,31.36,29.64,31.29,2028600,0.0,1.0
2008-03-20,29.21,29.64,28.26,29.5,2209300,29.21,29.64,28.26,29.5,2209300,0.0,1.0
2008-03-24,29.18,29.85,28.8,28.94,1856600,29.18,29.85,28.8,28.94,1856600,0.0,1.0
2008-03-25,29.79,29.97,29.32,29.4,1440600,29.79,29.97,29.32,29.4,1440600,0.0,1.0
2008-03-26,30.45,30.71,29.52,29.93,1870300,30.45,30.71,29.52,29.93,1870300,0.0,1.0
2008-03-27,29.21,30.64,29.21,30.29,1399000,29.21,30.64,29.21,30.29,1399000,0.0,1.0
2008-03-28,31.05,31.17,29.59,29.7,2510100,31.05,31.17,29.59,29.7,2510100,0.0,1.0
2008-03-31,31.5,32.29,31.1,31.44,2306900,31.5,32.29,31.1,31.44,2306900,0.0,1.0
2008-04-01,30.99,31.88,30.55,31.88,1618900,30.99,31.88,30.55,31.88,1618900,0.0,1.0
2008-04-02,31.42,31.5,30.54,31.15,1704100,31.42,31.5,30.54,31.15,1704100,0.0,1.0
2008-04-03,32.76,33.25,31.4,31.5,2954300,32.76,33.25,31.4,31.5,2954300,0.0,1.0
2008-04-04,33.81,34.25,32.45,33.11,2476600,33.81,34.25,32.45,33.11,2476600,0.0,1.0
2008-04-07,34.02,35.0,33.8,34.68,2057000,34.02,35.0,33.8,34.68,2057000,0.0,1.0
2008-04-08,33.55,34.05,33.21,33.26,1054200,33.55,34.05,33.21,33.26,1054200,0.0,1.0
2008-04-09,33.29,34.07,33.16,33.37,2272800,33.29,34.07,33.16,33.37,2272800,0.0,1.0
2008-04-10,33.36,33.51,32.81,33.35,1397500,33.36,33.51,32.81,33.35,1397500,0.0,1.0
2008-04-11,32.53,33.2,32.36,32.94,785800,32.53,33.2,32.36,32.94,785800,0.0,1.0
2008-04-14,33.31,33.56,32.49,32.76,741100,33.31,33.56,32.49,32.76,741100,0.0,1.0
2008-04-15,33.71,33.78,32.77,33.31,1290400,33.71,33.78,32.77,33.31,1290400,0.0,1.0
2008-04-16,34.77,34.81,33.4,34.0,1503600,34.77,34.81,33.4,34.0,1503600,0.0,1.0
2008-04-17,34.65,34.84,34.14,34.66,1247600,34.65,34.84,34.14,34.66,1247600,0.0,1.0
2008-04-18,35.77,36.07,34.31,34.84,1627300,35.77,36.07,34.31,34.84,1627300,0.0,1.0
2008-04-21,35.38,35.99,34.98,35.83,2082300,35.38,35.99,34.98,35.83,2082300,0.0,1.0
2008-04-22,35.77,35.81,34.86,35.5,1013400,35.77,35.81,34.86,35.5,1013400,0.0,1.0
2008-04-23,35.07,35.65,34.45,35.62,1074700,35.07,35.65,34.45,35.62,1074700,0.0,1.0
2008-04-24,34.31,34.88,33.49,34.7,1953100,34.31,34.88,33.49,34.7,1953100,0.0,1.0
2008-04-25,35.77,35.77,34.25,34.32,2354900,35.77,35.77,34.25,34.32,2354900,0.0,1.0
2008-04-28,35.46,36.12,35.21,36.12,1339200,35.46,36.12,35.21,36.12,1339200,0.0,1.0
2008-04-29,34.6,35.51,34.29,35.51,1275500,34.6,35.51,34.29,35.51,1275500,0.0,1.0
2008-04-30,34.55,34.98,33.53,34.8,1327000,34.55,34.98,33.53,34.8,1327000,0.0,1.0
2008-05-01,33.66,34.95,33.1,34.68,2120100,33.66,34.95,33.1,34.68,2120100,0.0,1.0
2008-05-02,34.24,34.5,33.56,34.12,1438000,34.24,34.5,33.56,34.12,1438000,0.0,1.0
2008-05-05,35.75,35.82,34.22,34.67,1596600,35.75,35.82,34.22,34.67,1596600,0.0,1.0
2008-05-06,36.95,37.36,35.73,35.82,1639800,36.95,37.36,35.73,35.82,1639800,0.0,1.0
2008-05-07,36.33,37.35,36.11,37.2,1119200,36.33,37.35,36.11,37.2,1119200,0.0,1.0
2008-05-08,36.97,36.97,36.09,36.25,816000,36.97,36.97,36.09,36.25,816000,0.0,1.0
2008-05-09,36.91,37.04,36.16,36.82,574900,36.91,37.04,36.16,36.82,574900,0.0,1.0
2008-05-12,36.43,36.86,35.84,36.86,796400,36.43,36.86,35.84,36.86,796400,0.0,1.0
2008-05-13,37.42,37.52,36.05,36.34,782500,37.42,37.52,36.05,36.34,782500,0.0,1.0
2008-05-14,36.92,37.84,36.75,37.57,854200,36.92,37.84,36.75,37.57,854200,0.0,1.0
2008-05-15,37.13,37.37,36.38,37.29,1293600,37.13,37.37,36.38,37.29,1293600,0.0,1.0
2008-05-16,37.94,38.05,37.22,37.4,1124200,37.94,38.05,37.22,37.4,1124200,0.0,1.0
2008-05-19,38.75,39.04,37.71,37.89,1322700,38.75,39.04,37.71,37.89,1322700,0.0,1.0
2008-05-20,38.89,39.1,38.34,38.8,868700,38.89,39.1,38.34,38.8,868700,0.0,1.0
2008-05-21,39.12,40.12,38.52,39.0,1913600,39.12,40.12,38.52,39.0,1913600,0.0,1.0
2008-05-22,38.67,39.91,38.44,39.04,1384700,38.67,39.91,38.44,39.04,1384700,0.0,1.0
2008-05-23,38.56,39.26,37.92,38.91,1052900,38.56,39.26,37.92,38.91,1052900,0.0,1.0
2008-05-27,37.82,38.46,37.77,38.39,817700,37.82,38.46,37.77,38.39,817700,0.0,1.0
2008-05-28,38.05,38.11,37.02,37.42,1422100,38.05,38.11,37.02,37.42,1422100,0.0,1.0
2008-05-29,37.0,37.95,36.85,37.94,1079600,37.0,37.95,36.85,37.94,1079600,0.0,1.0
2008-05-30,38.63,38.76,37.17,37.28,1557200,38.63,38.76,37.17,37.28,1557200,0.0,1.0
2008-06-02,38.61,39.05,38.15,38.33,813800,38.61,39.05,38.15,38.33,813800,0.0,1.0
2008-06-03,38.41,39.37,38.26,38.49,1545200,38.41,39.37,38.26,38.49,1545200,0.0,1.0
2008-06-04,38.07,38.53,37.82,38.49,1074700,38.07,38.53,37.82,38.49,1074700,0.0,1.0
2008-06-05,39.82,39.82,38.38,38.67,1140600,39.82,39.82,38.38,38.67,1140600,0.0,1.0
2008-06-06,38.69,40.44,38.66,39.81,1291700,38.69,40.44,38.66,39.81,1291700,0.0,1.0
2008-06-09,39.22,39.59,38.49,38.72,647200,39.22,39.59,38.49,38.72,647200,0.0,1.0
2008-06-10,37.95,39.19,37.5,39.19,770400,37.95,39.19,37.5,39.19,770400,0.0,1.0
2008-06-11,37.83,38.43,37.38,38.16,736600,37.83,38.43,37.38,38.16,736600,0.0,1.0
2008-06-12,37.34,37.74,37.09,37.65,824100,37.34,37.74,37.09,37.65,824100,0.0,1.0
2008-06-13,37.77,37.81,37.06,37.25,792500,37.77,37.81,37.06,37.25,792500,0.0,1.0
2008-06-16,39.08,39.45,37.84,37.84,1241700,39.08,39.45,37.84,37.84,1241700,0.0,1.0
2008-06-17,39.78,39.97,39.07,39.2,993000,39.78,39.97,39.07,39.2,993000,0.0,1.0
2008-06-18,40.41,40.5,39.19,39.92,1364800,40.41,40.5,39.19,39.92,1364800,0.0,1.0
2008-06-19,40.13,41.0,39.68,40.73,1774300,40.13,41.0,39.68,40.73,1774300,0.0,1.0
2008-06-20,40.02,40.84,39.73,40.13,1502500,40.02,40.84,39.73,40.13,1502500,0.0,1.0
2008-06-23,41.18,41.25,39.21,40.25,1610900,41.18,41.25,39.21,40.25,1610900,0.0,1.0
2008-06-24,40.64,41.41,40.35,40.97,4135500,40.64,41.41,40.35,40.97,4135500,0.0,1.0
2008-06-25,40.56,40.94,39.21,40.75,1105100,40.56,40.94,39.21,40.75,1105100,0.0,1.0
2008-06-26,41.0,41.44,40.33,40.84,1752500,41.0,41.44,40.33,40.84,1752500,0.0,1.0
2008-06-27,40.87,41.29,40.61,40.92,1948000,40.87,41.29,40.61,40.92,1948000,0.0,1.0
2008-06-30,41.64,41.81,40.4,41.0,1361300,41.64,41.81,40.4,41.0,1361300,0.0,1.0
2008-07-01,40.55,41.68,40.01,41.48,1063800,40.55,41.68,40.01,41.48,1063800,0.0,1.0
2008-07-02,39.31,41.0,39.25,40.42,1748900,39.31,41.0,39.25,40.42,1748900,0.0,1.0
2008-07-03,37.71,39.52,37.1,39.51,1475000,37.71,39.52,37.1,39.51,1475000,0.0,1.0
2008-07-07,36.76,38.21,36.25,37.52,1651100,36.76,38.21,36.25,37.52,1651100,0.0,1.0
2008-07-08,36.58,37.33,35.59,37.25,2369600,36.58,37.33,35.59,37.25,2369600,0.0,1.0
2008-07-09,36.75,37.5,36.32,36.72,7054400,36.75,37.5,36.32,36.72,7054400,0.0,1.0
2008-07-10,38.43,38.62,36.37,36.79,2124100,38.43,38.62,36.37,36.79,2124100,0.0,1.0
2008-07-11,38.39,39.53,38.05,38.72,1923400,38.39,39.53,38.05,38.72,1923400,0.0,1.0
2008-07-14,37.84,38.6,37.54,38.42,1683200,37.84,38.6,37.54,38.42,1683200,0.0,1.0
2008-07-15,36.68,37.73,36.26,37.5,3114800,36.68,37.73,36.26,37.5,3114800,0.0,1.0
2008-07-16,35.49,36.73,34.97,36.46,2049600,35.49,36.73,34.97,36.46,2049600,0.0,1.0
2008-07-17,35.0,36.79,34.25,35.65,1696000,35.0,36.79,34.25,35.65,1696000,0.0,1.0
2008-07-18,34.75,35.41,33.73,34.96,1496600,34.75,35.41,33.73,34.96,1496600,0.0,1.0
2008-07-21,36.32,36.32,34.76,35.01,1024800,36.32,36.32,34.76,35.01,1024800,0.0,1.0
2008-07-22,34.6,36.39,34.35,36.03,1500500,34.6,36.39,34.35,36.03,1500500,0.0,1.0
2008-07-23,32.68,34.65,32.53,34.43,2798900,32.68,34.65,32.53,34.43,2798900,0.0,1.0
2008-07-24,33.33,33.71,32.32,32.82,2331900,33.33,33.71,32.32,32.82,2331900,0.0,1.0
2008-07-25,33.68,34.07,32.96,33.4,1136100,33.68,34.07,32.96,33.4,1136100,0.0,1.0
2008-07-28,33.24,33.89,33.06,33.81,1061500,33.24,33.89,33.06,33.81,1061500,0.0,1.0
2008-07-29,32.05,33.41,32.05,33.41,1887100,32.05,33.41,32.05,33.41,1887100,0.0,1.0
2008-07-30,33.86,33.88,31.64,32.37,2839100,33.86,33.88,31.64,32.37,2839100,0.0,1.0
2008-07-31,31.93,32.78,31.23,32.55,3083700,31.93,32.78,31.23,32.55,3083700,0.0,1.0
2008-08-01,31.65,32.67,31.49,31.7,1827100,31.65,32.67,31.49,31.7,1827100,0.0,1.0
2008-08-04,29.81,31.79,29.41,31.31,2516400,29.81,31.79,29.41,31.31,2516400,0.0,1.0
2008-08-05,29.15,29.93,28.65,29.7,3092100,29.15,29.93,28.65,29.7,3092100,0.0,1.0
2008-08-06,30.26,30.31,29.06,29.06,2023000,30.26,30.31,29.06,29.06,2023000,0.0,1.0
2008-08-07,29.88,30.64,29.82,30.5,1431900,29.88,30.64,29.82,30.5,1431900,0.0,1.0
2008-08-08,29.46,29.91,29.09,29.78,1864300,29.46,29.91,29.09,29.78,1864300,0.0,1.0
2008-08-11,29.85,29.93,29.25,29.52,2631000,29.85,29.93,29.25,29.52,2631000,0.0,1.0
2008-08-12,29.47,30.25,29.47,29.85,1096300,29.47,30.25,29.47,29.85,1096300,0.0,1.0
2008-08-13,30.33,30.45,29.35,29.48,1264400,30.33,30.45,29.35,29.48,1264400,0.0,1.0
2008-08-14,29.72,30.53,29.28,30.53,1032800,29.72,30.53,29.28,30.53,1032800,0.0,1.0
2008-08-15,29.59,29.72,29.09,29.65,994700,29.59,29.72,29.09,29.65,994700,0.0,1.0
2008-08-18,28.74,29.95,28.47,29.77,1599000,28.74,29.95,28.47,29.77,1599000,0.0,1.0
2008-08-19,28.99,29.3,28.52,28.52,1135100,28.99,29.3,28.52,28.52,1135100,0.0,1.0
2008-08-20,29.95,30.14,29.08,29.11,1689000,29.95,30.14,29.08,29.11,1689000,0.0,1.0
2008-08-21,31.22,31.47,30.04,30.2,2234300,31.22,31.47,30.04,30.2,2234300,0.0,1.0
2008-08-22,30.87,31.17,30.57,31.17,1140200,30.87,31.17,30.57,31.17,1140200,0.0,1.0
2008-08-25,30.71,31.2,30.45,30.81,916900,30.71,31.2,30.45,30.81,916900,0.0,1.0
2008-08-26,31.08,31.32,30.54,30.79,889900,31.08,31.32,30.54,30.79,889900,0.0,1.0
2008-08-27,31.6,32.0,31.21,31.58,787100,31.6,32.0,31.21,31.58,787100,0.0,1.0
2008-08-28,31.41,31.99,30.61,31.99,682900,31.41,31.99,30.61,31.99,682900,0.0,1.0
2008-08-29,30.77,31.59,30.71,31.59,621300,30.77,31.59,30.71,31.59,621300,0.0,1.0
2008-09-02,28.93,30.45,28.93,29.45,1913100,28.93,30.45,28.93,29.45,1913100,0.0,1.0
2008-09-03,28.6,29.52,28.15,28.81,2683800,28.6,29.52,28.15,28.81,2683800,0.0,1.0
2008-09-04,28.82,29.27,28.25,28.6,2647200,28.82,29.27,28.25,28.6,2647200,0.0,1.0
2008-09-05,28.59,28.85,28.02,28.85,2110600,28.59,28.85,28.02,28.85,2110600,0.0,1.0
2008-09-08,28.77,29.63,28.38,29.15,2779800,28.77,29.63,28.38,29.15,2779800,0.0,1.0
2008-09-09,26.7,28.43,26.62,28.3,4602300,26.7,28.43,26.62,28.3,4602300,0.0,1.0
2008-09-10,27.2,27.75,26.5,27.32,3071800,27.2,27.75,26.5,27.32,3071800,0.0,1.0
2008-09-11,27.1,27.29,26.0,26.92,3045400,27.1,27.29,26.0,26.92,3045400,0.0,1.0
2008-09-12,28.26,28.51,27.09,27.24,3011700,28.26,28.51,27.09,27.24,3011700,0.0,1.0
2008-09-15,26.19,27.59,26.12,27.16,3000000,26.19,27.59,26.12,27.16,3000000,0.0,1.0
2008-09-16,27.32,27.35,24.87,24.99,2646000,27.32,27.35,24.87,24.99,2646000,0.0,1.0
2008-09-17,26.65,27.57,25.94,27.57,2427200,26.65,27.57,25.94,27.57,2427200,0.0,1.0
2008-09-18,27.16,27.89,25.97,27.49,2473900,27.16,27.89,25.97,27.49,2473900,0.0,1.0
2008-09-19,28.54,29.13,26.65,28.25,3344800,28.54,29.13,26.65,28.25,3344800,0.0,1.0
2008-09-22,28.63,29.43,28.59,28.67,2630500,28.63,29.43,28.59,28.67,2630500,0.0,1.0
2008-09-23,27.46,28.94,27.29,28.76,1448500,27.46,28.94,27.29,28.76,1448500,0.0,1.0
2008-09-24,26.86,27.24,26.45,26.56,2465400,26.86,27.24,26.45,26.56,2465400,0.0,1.0
2008-09-25,26.7,27.0,26.0,26.84,1361500,26.7,27.0,26.0,26.84,1361500,0.0,1.0
2008-09-26,25.85,26.26,25.13,25.93,1155500,25.85,26.26,25.13,25.93,1155500,0.0,1.0
2008-09-29,22.82,25.16,22.13,25.08,2957200,22.82,25.16,22.13,25.08,2957200,0.0,1.0
2008-09-30,24.28,24.35,22.9,23.13,1607300,24.28,24.35,22.9,23.13,1607300,0.0,1.0
2008-10-01,23.17,23.91,22.59,23.91,1516200,23.17,23.91,22.59,23.91,1516200,0.0,1.0
2008-10-02,20.85,22.85,20.63,22.8,2777100,20.85,22.85,20.63,22.8,2777100,0.0,1.0
2008-10-03,20.26,21.99,20.16,21.3,2771400,20.26,21.99,20.16,21.3,2771400,0.0,1.0
2008-10-06,18.65,19.8,16.82,19.57,3441500,18.65,19.8,16.82,19.57,3441500,0.0,1.0
2008-10-07,16.62,19.53,16.59,18.96,2550200,16.62,19.53,16.59,18.96,2550200,0.0,1.0
2008-10-08,16.43,17.33,14.4,16.09,5674700,16.43,17.33,14.4,16.09,5674700,0.0,1.0
2008-10-09,14.42,17.28,14.27,16.95,2545600,14.42,17.28,14.27,16.95,2545600,0.0,1.0
2008-10-10,10.8,13.95,9.85,13.43,6114300,10.8,13.95,9.85,13.43,6114300,0.0,1.0
2008-10-13,12.49,12.56,11.1,11.72,4586600,12.49,12.56,11.1,11.72,4586600,0.0,1.0
2008-10-14,13.37,14.15,12.56,13.12,5948400,13.37,14.15,12.56,13.12,5948400,0.0,1.0
2008-10-15,11.03,12.82,10.84,12.82,3107600,11.03,12.82,10.84,12.82,3107600,0.0,1.0
2008-10-16,11.48,11.73,10.06,11.23,3586200,11.48,11.73,10.06,11.23,3586200,0.0,1.0
2008-10-17,10.99,12.08,10.41,11.23,3493600,10.99,12.08,10.41,11.23,3493600,0.0,1.0
2008-10-20,11.74,12.04,11.11,11.42,2710800,11.74,12.04,11.11,11.42,2710800,0.0,1.0
2008-10-21,11.22,11.83,11.12,11.41,2278200,11.22,11.83,11.12,11.41,2278200,0.0,1.0
2008-10-22,9.64,10.84,9.27,10.74,2152500,9.64,10.84,9.27,10.74,2152500,0.0,1.0
2008-10-23,9.55,10.12,8.82,9.87,3396700,9.55,10.12,8.82,9.87,3396700,0.0,1.0
2008-10-24,9.01,9.37,8.29,8.76,3199900,9.01,9.37,8.29,8.76,3199900,0.0,1.0
2008-10-27,8.02,8.91,7.94,8.86,1706000,8.02,8.91,7.94,8.86,1706000,0.0,1.0
2008-10-28,7.99,8.55,7.43,8.36,4194900,7.99,8.55,7.43,8.36,4194900,0.0,1.0
2008-10-29,9.2,10.26,8.1,8.1,4505600,9.2,10.26,8.1,8.1,4505600,0.0,1.0
2008-10-30,10.27,10.32,9.38,9.51,2418700,10.27,10.32,9.38,9.51,2418700,0.0,1.0
2008-10-31,10.56,10.97,9.71,9.71,2588400,10.56,10.97,9.71,9.71,2588400,0.0,1.0
2008-11-03,10.03,10.66,9.9,10.43,1945900,10.03,10.66,9.9,10.43,1945900,0.0,1.0
2008-11-04,10.54,10.64,10.05,10.14,2381800,10.54,10.64,10.05,10.14,2381800,0.0,1.0
2008-11-05,10.48,10.98,10.14,10.28,2568100,10.48,10.98,10.14,10.28,2568100,0.0,1.0
2008-11-06,9.02,10.51,8.86,10.35,2541500,9.02,10.51,8.86,10.35,2541500,0.0,1.0
2008-11-07,10.0,10.0,9.04,9.09,2560400,10.0,10.0,9.04,9.09,2560400,0.0,1.0
2008-11-10,9.94,10.71,9.65,10.32,2518900,9.94,10.71,9.65,10.32,2518900,0.0,1.0
2008-11-11,9.62,10.0,9.37,9.69,2472000,9.62,10.0,9.37,9.69,2472000,0.0,1.0
2008-11-12,8.21,9.41,8.09,9.36,1613600,8.21,9.41,8.09,9.36,1613600,0.0,1.0
2008-11-13,9.12,9.14,7.44,8.31,2700100,9.12,9.14,7.44,8.31,2700100,0.0,1.0
2008-11-14,8.45,9.16,8.29,8.9,2463300,8.45,9.16,8.29,8.9,2463300,0.0,1.0
2008-11-17,8.29,8.86,8.22,8.41,1786100,8.29,8.86,8.22,8.41,1786100,0.0,1.0
2008-11-18,8.13,8.39,7.6,8.25,2481800,8.13,8.39,7.6,8.25,2481800,0.0,1.0
2008-11-19,7.33,8.14,7.25,8.08,2287000,7.33,8.14,7.25,8.08,2287000,0.0,1.0
2008-11-20,4.0,7.13,3.91,7.13,8070800,4.0,7.13,3.91,7.13,8070800,0.0,1.0
2008-11-21,5.31,5.43,4.49,4.9,6621500,5.31,5.43,4.49,4.9,6621500,0.0,1.0
2008-11-24,5.41,5.66,5.03,5.66,3374400,5.41,5.66,5.03,5.66,3374400,0.0,1.0
2008-11-25,5.27,5.7,5.0,5.5,2679600,5.27,5.7,5.0,5.5,2679600,0.0,1.0
2008-11-26,6.27,6.27,5.1,5.24,2157400,6.27,6.27,5.1,5.24,2157400,0.0,1.0
2008-11-28,6.43,6.44,6.05,6.18,1002900,6.43,6.44,6.05,6.18,1002900,0.0,1.0
2008-12-01,5.21,6.2,5.2,6.2,1836400,5.21,6.2,5.2,6.2,1836400,0.0,1.0
2008-12-02,5.54,5.92,5.2,5.36,2544500,5.54,5.92,5.2,5.36,2544500,0.0,1.0
2008-12-03,5.81,5.85,5.08,5.35,2832800,5.81,5.85,5.08,5.35,2832800,0.0,1.0
2008-12-04,5.2,5.75,4.97,5.75,3016900,5.2,5.75,4.97,5.75,3016900,0.0,1.0
2008-12-05,5.22,5.27,4.76,5.05,1682400,5.22,5.27,4.76,5.05,1682400,0.0,1.0
2008-12-08,5.65,5.8,5.37,5.5,1664800,5.65,5.8,5.37,5.5,1664800,0.0,1.0
2008-12-09,5.83,6.23,5.55,5.58,1636400,5.83,6.23,5.55,5.58,1636400,0.0,1.0
2008-12-10,6.76,7.07,6.07,6.07,2004000,6.76,7.07,6.07,6.07,2004000,0.0,1.0
2008-12-11,6.69,7.29,6.5,6.96,2234800,6.69,7.29,6.5,6.96,2234800,0.0,1.0
2008-12-12,7.03,7.06,6.25,6.5,2157400,7.03,7.06,6.25,6.5,2157400,0.0,1.0
2008-12-15,6.76,7.52,6.57,7.22,1143500,6.76,7.52,6.57,7.22,1143500,0.0,1.0
2008-12-16,7.16,7.23,6.73,6.87,1317900,7.16,7.23,6.73,6.87,1317900,0.0,1.0
2008-12-17,7.38,7.52,6.9,7.22,1450400,7.38,7.52,6.9,7.22,1450400,0.0,1.0
2008-12-18,6.63,7.4,6.47,7.38,3290100,6.63,7.4,6.47,7.38,3290100,0.0,1.0
2008-12-19,6.57,6.91,6.44,6.66,1478200,6.57,6.91,6.44,6.66,1478200,0.0,1.0
2008-12-22,6.22,6.7,6.01,6.57,3293700,6.22,6.7,6.01,6.57,3293700,0.0,1.0
2008-12-23,6.04,6.36,5.88,6.23,1491000,6.04,6.36,5.88,6.23,1491000,0.0,1.0
2008-12-24,5.92,5.98,5.75,5.98,645100,5.92,5.98,5.75,5.98,645100,0.0,1.0
2008-12-26,6.36,6.36,5.82,5.9,447500,6.36,6.36,5.82,5.9,447500,0.0,1.0
2008-12-29,6.41,6.72,6.11,6.46,1333600,6.41,6.72,6.11,6.46,1333600,0.0,1.0
2008-12-30,6.87,6.87,6.27,6.5,929200,6.87,6.87,6.27,6.5,929200,0.0,1.0
2008-12-31,7.24,7.34,6.76,6.82,1105700,7.24,7.34,6.76,6.82,1105700,0.0,1.0
2009-01-02,7.86,7.96,7.16,7.26,1023400,7.86,7.96,7.16,7.26,1023400,0.0,1.0
2009-01-05,8.66,8.66,7.6,7.82,2065200,8.66,8.66,7.6,7.82,2065200,0.0,1.0
2009-01-06,9.09,9.47,9.0,9.28,2592000,9.09,9.47,9.0,9.28,2592000,0.0,1.0
2009-01-07,8.26,8.96,8.05,8.96,2210800,8.26,8.96,8.05,8.96,2210800,0.0,1.0
2009-01-08,8.1,8.11,7.33,7.98,3265800,8.1,8.11,7.33,7.98,3265800,0.0,1.0
2009-01-09,7.45,8.15,7.25,8.12,1821000,7.45,8.15,7.25,8.12,1821000,0.0,1.0
2009-01-12,6.88,7.35,6.77,7.06,1422100,6.88,7.35,6.77,7.06,1422100,0.0,1.0
2009-01-13,7.14,7.29,6.75,6.85,1250100,7.14,7.29,6.75,6.85,1250100,0.0,1.0
2009-01-14,6.6,7.2,6.49,7.2,1312200,6.6,7.2,6.49,7.2,1312200,0.0,1.0
2009-01-15,6.56,6.67,6.0,6.59,1402200,6.56,6.67,6.0,6.59,1402200,0.0,1.0
2009-01-16,6.56,6.87,6.24,6.85,1139500,6.56,6.87,6.24,6.85,1139500,0.0,1.0
2009-01-20,5.46,6.47,5.42,6.36,2151500,5.46,6.47,5.42,6.36,2151500,0.0,1.0
2009-01-21,6.25,6.25,5.35,5.63,2450300,6.25,6.25,5.35,5.63,2450300,0.0,1.0
2009-01-22,5.61,6.12,5.46,6.12,2077500,5.61,6.12,5.46,6.12,2077500,0.0,1.0
2009-01-23,5.78,6.13,5.27,5.5,2453300,5.78,6.13,5.27,5.5,2453300,0.0,1.0
2009-01-26,5.5,6.24,5.47,5.86,2706900,5.5,6.24,5.47,5.86,2706900,0.0,1.0
2009-01-27,5.48,5.71,5.12,5.61,2339200,5.48,5.71,5.12,5.61,2339200,0.0,1.0
2009-01-28,5.67,5.77,5.42,5.55,1485800,5.67,5.77,5.42,5.55,1485800,0.0,1.0
2009-01-29,5.26,5.66,5.16,5.56,1361000,5.26,5.66,5.16,5.56,1361000,0.0,1.0
2009-01-30,5.15,5.51,5.03,5.42,1328400,5.15,5.51,5.03,5.42,1328400,0.0,1.0
2009-02-02,4.88,5.13,4.82,5.07,1381900,4.88,5.13,4.82,5.07,1381900,0.0,1.0
2009-02-03,4.89,4.92,4.68,4.92,1338300,4.89,4.92,4.68,4.92,1338300,0.0,1.0
2009-02-04,5.03,5.18,4.91,4.94,1357300,5.03,5.18,4.91,4.94,1357300,0.0,1.0
2009-02-05,5.22,5.25,4.84,5.03,1372700,5.22,5.25,4.84,5.03,1372700,0.0,1.0
2009-02-06,5.47,5.58,5.07,5.2,2005100,5.47,5.58,5.07,5.2,2005100,0.0,1.0
2009-02-09,5.5,5.81,5.49,5.6,1963900,5.5,5.81,5.49,5.6,1963900,0.0,1.0
2009-02-10,5.11,5.78,5.0,5.63,2373300,5.11,5.78,5.0,5.63,2373300,0.0,1.0
2009-02-11,4.9,5.43,4.71,5.16,1996800,4.9,5.43,4.71,5.16,1996800,0.0,1.0
2009-02-12,4.86,4.96,4.65,4.89,1768000,4.86,4.96,4.65,4.89,1768000,0.0,1.0
2009-02-13,4.78,5.07,4.76,4.95,1032500,4.78,5.07,4.76,4.95,1032500,0.0,1.0
2009-02-17,4.12,4.73,4.12,4.73,2616000,4.12,4.73,4.12,4.73,2616000,0.0,1.0
2009-02-18,4.04,4.25,3.94,4.13,2388700,4.04,4.25,3.94,4.13,2388700,0.0,1.0
2009-02-19,4.08,4.24,4.02,4.12,1934500,4.08,4.24,4.02,4.12,1934500,0.0,1.0
2009-02-20,3.47,4.0,3.45,3.97,4734100,3.47,4.0,3.45,3.97,4734100,0.0,1.0
2009-02-23,2.93,3.74,2.91,3.68,4533800,2.93,3.74,2.91,3.68,4533800,0.0,1.0
2009-02-24,2.85,2.99,2.64,2.99,5698100,2.85,2.99,2.64,2.99,5698100,0.0,1.0
2009-02-25,2.7,3.04,2.21,2.6,8956700,2.7,3.04,2.21,2.6,8956700,0.0,1.0
2009-02-26,3.06,3.36,2.82,2.86,4117200,3.06,3.36,2.82,2.86,4117200,0.0,1.0
2009-02-27,3.11,3.15,2.71,2.97,3105200,3.11,3.15,2.71,2.97,3105200,0.0,1.0
2009-03-02,2.96,3.09,2.58,2.85,5952400,2.96,3.09,2.58,2.85,5952400,0.0,1.0
2009-03-03,3.21,3.38,2.85,3.01,7957900,3.21,3.38,2.85,3.01,7957900,0.0,1.0
2009-03-04,3.77,3.81,3.33,3.33,6685000,3.77,3.81,3.33,3.33,6685000,0.0,1.0
2009-03-05,3.53,3.84,3.35,3.71,4975600,3.53,3.84,3.35,3.71,4975600,0.0,1.0
2009-03-06,3.66,3.79,3.49,3.53,3922400,3.66,3.79,3.49,3.53,3922400,0.0,1.0
2009-03-09,4.12,4.21,3.61,3.61,3417000,4.12,4.21,3.61,3.61,3417000,0.0,1.0
2009-03-10,4.52,4.79,4.24,4.48,4582000,4.52,4.79,4.24,4.48,4582000,0.0,1.0
2009-03-11,4.34,5.12,4.0,4.54,3646400,4.34,5.12,4.0,4.54,3646400,0.0,1.0
2009-03-12,4.51,4.66,4.03,4.34,2682400,4.51,4.66,4.03,4.34,2682400,0.0,1.0
2009-03-13,4.54,4.68,4.37,4.58,1088400,4.54,4.68,4.37,4.58,1088400,0.0,1.0
2009-03-16,4.61,4.89,4.51,4.62,1987500,4.61,4.89,4.51,4.62,1987500,0.0,1.0
2009-03-17,5.02,5.03,4.42,4.62,1753400,5.02,5.03,4.42,4.62,1753400,0.0,1.0
2009-03-18,5.23,5.32,4.68,5.0,2701000,5.23,5.32,4.68,5.0,2701000,0.0,1.0
2009-03-19,5.63,5.98,5.34,5.34,2546900,5.63,5.98,5.34,5.34,2546900,0.0,1.0
2009-03-20,5.22,5.7,4.95,5.67,2684600,5.22,5.7,4.95,5.67,2684600,0.0,1.0
2009-03-23,6.04,6.04,5.31,5.49,2254100,6.04,6.04,5.31,5.49,2254100,0.0,1.0
2009-03-24,5.81,6.06,5.56,5.83,2096900,5.81,6.06,5.56,5.83,2096900,0.0,1.0
2009-03-25,5.66,6.08,5.38,5.8,2089900,5.66,6.08,5.38,5.8,2089900,0.0,1.0
2009-03-26,5.85,6.1,5.7,5.75,1769200,5.85,6.1,5.7,5.75,1769200,0.0,1.0
2009-03-27,5.65,5.82,5.42,5.71,1368400,5.65,5.82,5.42,5.71,1368400,0.0,1.0
2009-03-30,5.07,5.42,5.0,5.42,2053200,5.07,5.42,5.0,5.42,2053200,0.0,1.0
2009-03-31,5.14,5.38,5.1,5.17,1827400,5.14,5.38,5.1,5.17,1827400,0.0,1.0
2009-04-01,5.32,5.39,4.8,4.99,1608500,5.32,5.39,4.8,4.99,1608500,0.0,1.0
2009-04-02,5.93,6.0,5.57,5.57,2282500,5.93,6.0,5.57,5.57,2282500,0.0,1.0
2009-04-03,6.16,6.19,5.91,5.94,2035700,6.16,6.19,5.91,5.94,2035700,0.0,1.0
2009-04-06,6.03,6.25,5.9,6.18,1610800,6.03,6.25,5.9,6.18,1610800,0.0,1.0
2009-04-07,5.91,6.03,5.68,5.7,1373400,5.91,6.03,5.68,5.7,1373400,0.0,1.0
2009-04-08,7.82,7.95,5.91,5.94,9982900,7.82,7.95,5.91,5.94,9982900,0.0,1.0
2009-04-09,8.57,8.89,7.79,7.83,4987900,8.57,8.89,7.79,7.83,4987900,0.0,1.0
2009-04-13,8.41,8.55,7.9,8.34,2420800,8.41,8.55,7.9,8.34,2420800,0.0,1.0
2009-04-14,8.35,8.87,8.07,8.29,2426100,8.35,8.87,8.07,8.29,2426100,0.0,1.0
2009-04-15,8.57,8.6,8.12,8.17,2994700,8.57,8.6,8.12,8.17,2994700,0.0,1.0
2009-04-16,8.25,8.61,8.03,8.46,4810700,8.25,8.61,8.03,8.46,4810700,0.0,1.0
2009-04-17,8.36,8.44,7.86,8.25,3811800,8.36,8.44,7.86,8.25,3811800,0.0,1.0
2009-04-20,7.5,8.23,7.31,8.12,2841100,7.5,8.23,7.31,8.12,2841100,0.0,1.0
2009-04-21,8.28,8.41,7.24,7.36,2723100,8.28,8.41,7.24,7.36,2723100,0.0,1.0
2009-04-22,8.24,8.6,7.96,8.17,2593500,8.24,8.6,7.96,8.17,2593500,0.0,1.0
2009-04-23,7.93,8.5,7.66,8.34,3415200,7.93,8.5,7.66,8.34,3415200,0.0,1.0
2009-04-24,8.92,9.0,8.05,8.05,3446100,8.92,9.0,8.05,8.05,3446100,0.0,1.0
2009-04-27,8.71,8.92,8.43,8.67,2318300,8.71,8.92,8.43,8.67,2318300,0.0,1.0
2009-04-28,8.79,9.06,8.45,8.56,2226100,8.79,9.06,8.45,8.56,2226100,0.0,1.0
2009-04-29,9.36,9.48,8.9,9.13,2036200,9.36,9.48,8.9,9.13,2036200,0.0,1.0
2009-04-30,9.09,9.65,8.87,9.6,2645100,9.09,9.65,8.87,9.6,2645100,0.0,1.0
2009-05-01,9.43,9.6,8.98,9.16,1792200,9.43,9.6,8.98,9.16,1792200,0.0,1.0
2009-05-04,9.98,10.05,9.49,9.54,2595200,9.98,10.05,9.49,9.54,2595200,0.0,1.0
2009-05-05,9.78,10.08,9.52,9.95,2513900,9.78,10.08,9.52,9.95,2513900,0.0,1.0
2009-05-06,11.04,11.58,10.37,10.98,6357600,11.04,11.58,10.37,10.98,6357600,0.0,1.0
2009-05-07,10.54,11.5,10.27,11.47,3752100,10.54,11.5,10.27,11.47,3752100,0.0,1.0
2009-05-08,11.3,11.36,10.65,10.74,3175800,11.3,11.36,10.65,10.74,3175800,0.0,1.0
2009-05-11,10.6,11.14,10.45,11.05,2344800,10.6,11.14,10.45,11.05,2344800,0.0,1.0
2009-05-12,10.57,10.95,10.19,10.66,2202900,10.57,10.95,10.19,10.66,2202900,0.0,1.0
2009-05-13,9.42,10.43,9.34,10.25,2485800,9.42,10.43,9.34,10.25,2485800,0.0,1.0
2009-05-14,9.71,9.84,8.92,9.35,2162900,9.71,9.84,8.92,9.35,2162900,0.0,1.0
2009-05-15,9.33,9.91,9.2,9.61,1830900,9.33,9.91,9.2,9.61,1830900,0.0,1.0
2009-05-18,10.19,10.2,9.38,9.38,2082500,10.19,10.2,9.38,9.38,2082500,0.0,1.0
2009-05-19,10.26,10.5,9.91,10.36,2291600,10.26,10.5,9.91,10.36,2291600,0.0,1.0
2009-05-20,10.25,10.72,10.18,10.39,2018200,10.25,10.72,10.18,10.39,2018200,0.0,1.0
2009-05-21,9.65,10.15,9.27,10.08,2335100,9.65,10.15,9.27,10.08,2335100,0.0,1.0
2009-05-22,9.83,10.12,9.69,9.69,2078100,9.83,10.12,9.69,9.69,2078100,0.0,1.0
2009-05-26,10.54,10.56,9.63,9.71,2068700,10.54,10.56,9.63,9.71,2068700,0.0,1.0
2009-05-27,10.79,11.07,10.48,10.58,3079400,10.79,11.07,10.48,10.58,3079400,0.0,1.0
2009-05-28,11.11,11.2,10.53,10.99,2147600,11.11,11.2,10.53,10.99,2147600,0.0,1.0
2009-05-29,11.25,11.65,10.9,11.31,2246000,11.25,11.65,10.9,11.31,2246000,0.0,1.0
2009-06-01,11.89,12.08,11.07,11.5,3754500,11.89,12.08,11.07,11.5,3754500,0.0,1.0
2009-06-02,11.7,11.91,11.31,11.89,3741200,11.7,11.91,11.31,11.89,3741200,0.0,1.0
2009-06-03,11.03,11.55,10.68,11.36,2259600,11.03,11.55,10.68,11.36,2259600,0.0,1.0
2009-06-04,11.4,11.49,11.0,11.19,2020200,11.4,11.49,11.0,11.19,2020200,0.0,1.0
2009-06-05,11.3,11.87,11.1,11.54,2075800,11.3,11.87,11.1,11.54,2075800,0.0,1.0
2009-06-08,11.26,11.41,10.9,11.19,1816900,11.26,11.41,10.9,11.19,1816900,0.0,1.0
2009-06-09,11.45,11.58,11.09,11.41,1033100,11.45,11.58,11.09,11.41,1033100,0.0,1.0
2009-06-10,11.82,11.82,11.27,11.69,1830400,11.82,11.82,11.27,11.69,1830400,0.0,1.0
2009-06-11,12.4,12.65,11.82,11.82,2045700,12.4,12.65,11.82,11.82,2045700,0.0,1.0
2009-06-12,12.12,12.39,11.78,12.25,1020400,12.12,12.39,11.78,12.25,1020400,0.0,1.0
2009-06-15,11.49,11.91,11.17,11.88,1432500,11.49,11.91,11.17,11.88,1432500,0.0,1.0
2009-06-16,11.37,11.65,11.08,11.64,2870300,11.37,11.65,11.08,11.64,2870300,0.0,1.0
2009-06-17,10.69,11.26,10.34,11.22,1883200,10.69,11.26,10.34,11.22,1883200,0.0,1.0
2009-06-18,10.51,10.84,10.32,10.63,1220800,10.51,10.84,10.32,10.63,1220800,0.0,1.0
2009-06-19,10.37,10.74,10.23,10.67,1659400,10.37,10.74,10.23,10.67,1659400,0.0,1.0
2009-06-22,9.28,10.23,9.25,10.16,2202300,9.28,10.23,9.25,10.16,2202300,0.0,1.0
2009-06-23,9.61,9.99,9.27,9.63,1785400,9.61,9.99,9.27,9.63,1785400,0.0,1.0
2009-06-24,9.67,10.23,9.5,9.69,1596700,9.67,10.23,9.5,9.69,1596700,0.0,1.0
2009-06-25,10.1,10.13,9.56,9.65,1472900,10.1,10.13,9.56,9.65,1472900,0.0,1.0
2009-06-26,10.84,10.96,10.1,10.15,3320200,10.84,10.96,10.1,10.15,3320200,0.0,1.0
2009-06-29,10.85,11.17,10.68,10.97,2267500,10.85,11.17,10.68,10.97,2267500,0.0,1.0
2009-06-30,10.87,11.44,10.64,11.03,1810300,10.87,11.44,10.64,11.03,1810300,0.0,1.0
2009-07-01,10.97,11.41,10.89,11.03,2851300,10.97,11.41,10.89,11.03,2851300,0.0,1.0
2009-07-02,9.93,10.82,9.93,10.74,2367100,9.93,10.82,9.93,10.74,2367100,0.0,1.0
2009-07-06,9.69,9.81,9.45,9.73,2053000,9.69,9.81,9.45,9.73,2053000,0.0,1.0
2009-07-07,9.38,9.73,9.3,9.68,2351300,9.38,9.73,9.3,9.68,2351300,0.0,1.0
2009-07-08,9.22,9.54,8.76,9.33,2426900,9.22,9.54,8.76,9.33,2426900,0.0,1.0
2009-07-09,9.49,9.73,9.19,9.27,2092700,9.49,9.73,9.19,9.27,2092700,0.0,1.0
2009-07-10,9.42,9.59,9.16,9.31,1896000,9.42,9.59,9.16,9.31,1896000,0.0,1.0
2009-07-13,9.68,9.71,9.04,9.45,1756000,9.68,9.71,9.04,9.45,1756000,0.0,1.0
2009-07-14,10.2,10.4,9.75,9.8,3565900,10.2,10.4,9.75,9.8,3565900,0.0,1.0
2009-07-15,10.7,10.84,10.45,10.46,5429800,10.7,10.84,10.45,10.46,5429800,0.0,1.0
2009-07-16,11.19,11.29,10.52,10.63,2152800,11.19,11.29,10.52,10.63,2152800,0.0,1.0
2009-07-17,11.14,11.29,10.9,11.2,1437900,11.14,11.29,10.9,11.2,1437900,0.0,1.0
2009-07-20,11.51,11.61,10.82,11.29,3215000,11.51,11.61,10.82,11.29,3215000,0.0,1.0
2009-07-21,11.33,11.83,11.2,11.61,2522000,11.33,11.83,11.2,11.61,2522000,0.0,1.0
2009-07-22,11.29,11.46,10.85,11.26,1987600,11.29,11.46,10.85,11.26,1987600,0.0,1.0
2009-07-23,11.57,11.78,11.14,11.25,2766700,11.57,11.78,11.14,11.25,2766700,0.0,1.0
2009-07-24,11.4,11.6,11.09,11.54,2650000,11.4,11.6,11.09,11.54,2650000,0.0,1.0
2009-07-27,11.3,11.75,11.15,11.45,2922700,11.3,11.75,11.15,11.45,2922700,0.0,1.0
2009-07-28,10.77,11.15,10.52,11.15,2725800,10.77,11.15,10.52,11.15,2725800,0.0,1.0
2009-07-29,10.23,10.6,10.17,10.6,2728900,10.23,10.6,10.17,10.6,2728900,0.0,1.0
2009-07-30,10.33,11.19,9.94,10.9,4665600,10.33,11.19,9.94,10.9,4665600,0.0,1.0
2009-07-31,10.49,10.59,10.07,10.23,3133000,10.49,10.59,10.07,10.23,3133000,0.0,1.0
2009-08-03,11.05,11.09,10.67,10.72,3266800,11.05,11.09,10.67,10.72,3266800,0.0,1.0
2009-08-04,11.22,11.38,10.76,10.92,4116400,11.22,11.38,10.76,10.92,4116400,0.0,1.0
2009-08-05,11.03,11.25,10.84,11.23,2518600,11.03,11.25,10.84,11.23,2518600,0.0,1.0
2009-08-06,11.16,11.24,10.91,11.07,2110300,11.16,11.24,10.91,11.07,2110300,0.0,1.0
2009-08-07,11.25,11.5,11.03,11.25,1262700,11.25,11.5,11.03,11.25,1262700,0.0,1.0
2009-08-10,11.59,11.64,11.05,11.16,2425800,11.59,11.64,11.05,11.16,2425800,0.0,1.0
2009-08-11,11.31,11.54,11.29,11.48,1646600,11.31,11.54,11.29,11.48,1646600,0.0,1.0
2009-08-12,11.75,11.9,11.26,11.34,1575400,11.75,11.9,11.26,11.34,1575400,0.0,1.0
2009-08-13,12.22,12.26,11.76,11.96,2109400,12.22,12.26,11.76,11.96,2109400,0.0,1.0
2009-08-14,12.03,12.3,11.85,12.22,1830000,12.03,12.3,11.85,12.22,1830000,0.0,1.0
2009-08-17,11.33,11.73,11.3,11.73,2927400,11.33,11.73,11.3,11.73,2927400,0.0,1.0
2009-08-18,11.51,11.56,11.3,11.4,2518100,11.51,11.56,11.3,11.4,2518100,0.0,1.0
2009-08-19,11.9,11.96,11.25,11.25,3341600,11.9,11.96,11.25,11.25,3341600,0.0,1.0
2009-08-20,12.35,12.39,11.82,11.82,2818000,12.35,12.39,11.82,11.82,2818000,0.0,1.0
2009-08-21,12.25,12.76,12.07,12.45,3895600,12.25,12.76,12.07,12.45,3895600,0.0,1.0
2009-08-24,12.58,12.64,12.26,12.34,2801200,12.58,12.64,12.26,12.34,2801200,0.0,1.0
2009-08-25,12.11,12.6,11.86,12.53,4037500,12.11,12.6,11.86,12.53,4037500,0.0,1.0
2009-08-26,11.88,12.06,11.72,12.03,1943900,11.88,12.06,11.72,12.03,1943900,0.0,1.0
2009-08-27,11.84,11.94,11.15,11.71,2097400,11.84,11.94,11.15,11.71,2097400,0.0,1.0
2009-08-28,12.14,12.21,11.81,11.99,2022400,12.14,12.21,11.81,11.99,2022400,0.0,1.0
2009-08-31,11.7,12.0,11.55,11.91,2281100,11.7,12.0,11.55,11.91,2281100,0.0,1.0
2009-09-01,11.3,12.08,11.25,11.56,2345500,11.3,12.08,11.25,11.56,2345500,0.0,1.0
2009-09-02,11.35,11.56,11.03,11.3,2998500,11.35,11.56,11.03,11.3,2998500,0.0,1.0
2009-09-03,11.79,11.81,11.35,11.49,2536500,11.79,11.81,11.35,11.49,2536500,0.0,1.0
2009-09-04,12.28,12.31,11.57,11.61,2098200,12.28,12.31,11.57,11.61,2098200,0.0,1.0
2009-09-08,12.89,12.98,12.45,12.45,2394200,12.89,12.98,12.45,12.45,2394200,0.0,1.0
2009-09-09,13.33,13.65,12.71,12.8,2607800,13.33,13.65,12.71,12.8,2607800,0.0,1.0
2009-09-10,13.95,13.98,13.26,13.35,2123700,13.95,13.98,13.26,13.35,2123700,0.0,1.0
2009-09-11,14.31,14.42,13.92,14.01,2892500,14.31,14.42,13.92,14.01,2892500,0.0,1.0
2009-09-14,14.74,14.86,13.84,13.98,2752000,14.74,14.86,13.84,13.98,2752000,0.0,1.0
2009-09-15,15.54,15.7,14.71,14.76,3322000,15.54,15.7,14.71,14.76,3322000,0.0,1.0
2009-09-16,15.99,16.11,15.53,15.81,2443200,15.99,16.11,15.53,15.81,2443200,0.0,1.0
2009-09-17,15.76,16.04,15.64,15.97,3016900,15.76,16.04,15.64,15.97,3016900,0.0,1.0
2009-09-18,15.43,15.98,15.32,15.88,4657900,15.43,15.98,15.32,15.88,4657900,0.0,1.0
2009-09-21,14.99,15.0,14.51,14.84,3145200,14.99,15.0,14.51,14.84,3145200,0.0,1.0
2009-09-22,15.22,15.29,14.9,15.2,1933400,15.22,15.29,14.9,15.2,1933400,0.0,1.0
2009-09-23,14.69,15.36,14.46,15.13,2544700,14.69,15.36,14.46,15.13,2544700,0.0,1.0
2009-09-24,14.24,14.69,13.95,14.69,1556700,14.24,14.69,13.95,14.69,1556700,0.0,1.0
2009-09-25,14.1,14.47,13.93,14.24,1430000,14.1,14.47,13.93,14.24,1430000,0.0,1.0
2009-09-28,14.94,15.02,13.98,14.16,2150000,14.94,15.02,13.98,14.16,2150000,0.0,1.0
2009-09-29,15.19,15.29,14.68,14.94,2879000,15.19,15.29,14.68,14.94,2879000,0.0,1.0
2009-09-30,14.98,15.5,14.77,15.34,3116900,14.98,15.5,14.77,15.34,3116900,0.0,1.0
2009-10-01,13.97,15.01,13.96,14.92,2727400,13.97,15.01,13.96,14.92,2727400,0.0,1.0
2009-10-02,13.86,14.06,13.27,13.72,1782100,13.86,14.06,13.27,13.72,1782100,0.0,1.0
2009-10-05,13.75,14.14,13.66,13.9,4237100,13.75,14.14,13.66,13.9,4237100,0.0,1.0
2009-10-06,14.03,14.26,13.81,14.01,3856900,14.03,14.26,13.81,14.01,3856900,0.0,1.0
2009-10-07,14.41,14.41,13.87,13.93,2105900,14.41,14.41,13.87,13.93,2105900,0.0,1.0
2009-10-08,15.07,15.19,14.43,14.49,1601500,15.07,15.19,14.43,14.49,1601500,0.0,1.0
2009-10-09,14.93,15.19,14.7,14.92,1693200,14.93,15.19,14.7,14.92,1693200,0.0,1.0
2009-10-12,15.31,15.69,15.09,15.09,1038600,15.31,15.69,15.09,15.09,1038600,0.0,1.0
2009-10-13,15.41,15.5,14.82,15.22,1354000,15.41,15.5,14.82,15.22,1354000,0.0,1.0
2009-10-14,15.96,15.99,15.59,15.68,2370600,15.96,15.99,15.59,15.68,2370600,0.0,1.0
2009-10-15,16.48,16.49,15.61,15.74,2767300,16.48,16.49,15.61,15.74,2767300,0.0,1.0
2009-10-16,16.22,16.37,15.73,16.28,1530800,16.22,16.37,15.73,16.28,1530800,0.0,1.0
2009-10-19,16.59,16.75,15.93,16.26,1403500,16.59,16.75,15.93,16.26,1403500,0.0,1.0
2009-10-20,16.1,16.67,15.76,16.57,1555000,16.1,16.67,15.76,16.57,1555000,0.0,1.0
2009-10-21,16.3,16.92,15.95,16.0,1526300,16.3,16.92,15.95,16.0,1526300,0.0,1.0
2009-10-22,16.39,16.44,15.66,16.25,1265300,16.39,16.44,15.66,16.25,1265300,0.0,1.0
2009-10-23,15.87,16.47,15.54,16.41,2759500,15.87,16.47,15.54,16.41,2759500,0.0,1.0
2009-10-26,15.49,16.52,15.45,15.91,1992000,15.49,16.52,15.45,15.91,1992000,0.0,1.0
2009-10-27,15.26,15.74,15.16,15.64,1854100,15.26,15.74,15.16,15.64,1854100,0.0,1.0
2009-10-28,14.34,15.22,14.22,15.2,2639900,14.34,15.22,14.22,15.2,2639900,0.0,1.0
2009-10-29,14.46,15.04,14.01,14.57,2864400,14.46,15.04,14.01,14.57,2864400,0.0,1.0
2009-10-30,13.73,14.38,13.4,14.33,3415600,13.73,14.38,13.4,14.33,3415600,0.0,1.0
2009-11-02,13.36,14.14,13.1,13.84,2134300,13.36,14.14,13.1,13.84,2134300,0.0,1.0
2009-11-03,14.16,14.24,12.96,13.09,2469100,14.16,14.24,12.96,13.09,2469100,0.0,1.0
2009-11-04,14.15,14.72,14.11,14.37,1871600,14.15,14.72,14.11,14.37,1871600,0.0,1.0
2009-11-05,14.5,14.54,14.08,14.31,1225700,14.5,14.54,14.08,14.31,1225700,0.0,1.0
2009-11-06,14.37,14.66,14.11,14.15,990600,14.37,14.66,14.11,14.15,990600,0.0,1.0
2009-11-09,14.68,14.81,14.5,14.62,2390800,14.68,14.81,14.5,14.62,2390800,0.0,1.0
2009-11-10,14.64,14.83,14.36,14.57,682300,14.64,14.83,14.36,14.57,682300,0.0,1.0
2009-11-11,14.71,14.93,14.51,14.78,1131300,14.71,14.93,14.51,14.78,1131300,0.0,1.0
2009-11-12,14.1,14.66,13.98,14.65,1077200,14.1,14.66,13.98,14.65,1077200,0.0,1.0
2009-11-13,13.48,14.13,13.24,14.13,2675600,13.48,14.13,13.24,14.13,2675600,0.0,1.0
2009-11-16,13.81,14.02,13.64,13.64,3021300,13.81,14.02,13.64,13.64,3021300,0.0,1.0
2009-11-17,13.56,13.87,13.48,13.72,1936700,13.56,13.87,13.48,13.72,1936700,0.0,1.0
2009-11-18,13.22,13.63,13.15,13.61,2055900,13.22,13.63,13.15,13.61,2055900,0.0,1.0
2009-11-19,12.72,13.13,12.48,13.05,1839100,12.72,13.13,12.48,13.05,1839100,0.0,1.0
2009-11-20,12.15,12.56,12.08,12.51,1473000,12.15,12.56,12.08,12.51,1473000,0.0,1.0
2009-11-23,12.27,12.76,12.25,12.4,1113500,12.27,12.76,12.25,12.4,1113500,0.0,1.0
2009-11-24,11.88,12.34,11.67,12.31,2199800,11.88,12.34,11.67,12.31,2199800,0.0,1.0
2009-11-25,12.0,12.09,11.64,11.92,1287200,12.0,12.09,11.64,11.92,1287200,0.0,1.0
2009-11-27,11.53,11.68,11.28,11.36,1168700,11.53,11.68,11.28,11.36,1168700,0.0,1.0
2009-11-30,11.76,11.78,11.28,11.43,2532900,11.76,11.78,11.28,11.43,2532900,0.0,1.0
2009-12-01,12.51,13.12,12.03,12.03,3856600,12.51,13.12,12.03,12.03,3856600,0.0,1.0
2009-12-02,12.62,12.75,12.37,12.55,2738400,12.62,12.75,12.37,12.55,2738400,0.0,1.0
2009-12-03,11.87,12.7,11.82,12.63,2692600,11.87,12.7,11.82,12.63,2692600,0.0,1.0
2009-12-04,11.74,12.38,11.49,12.15,2306800,11.74,12.38,11.49,12.15,2306800,0.0,1.0
2009-12-07,11.57,11.8,11.5,11.7,1141000,11.57,11.8,11.5,11.7,1141000,0.0,1.0
2009-12-08,10.98,11.49,10.91,11.49,1748600,10.98,11.49,10.91,11.49,1748600,0.0,1.0
2009-12-09,11.1,11.17,10.79,11.04,2242800,11.1,11.17,10.79,11.04,2242800,0.0,1.0
2009-12-10,11.28,11.45,11.16,11.26,1482600,11.28,11.45,11.16,11.26,1482600,0.0,1.0
2009-12-11,11.44,11.44,11.17,11.38,1294300,11.44,11.44,11.17,11.38,1294300,0.0,1.0
2009-12-14,11.5,11.67,11.44,11.62,797800,11.5,11.67,11.44,11.62,797800,0.0,1.0
2009-12-15,11.44,11.48,11.29,11.38,2373200,11.44,11.48,11.29,11.38,2373200,0.0,1.0
2009-12-16,11.83,11.98,11.5,11.5,1740100,11.83,11.98,11.5,11.5,1740100,0.0,1.0
2009-12-17,11.64,11.9,11.56,11.75,1575400,11.64,11.9,11.56,11.75,1575400,0.0,1.0
2009-12-18,11.57,11.94,11.5,11.8,4130500,11.57,11.94,11.5,11.8,4130500,0.0,1.0
2009-12-21,12.04,12.09,11.7,11.7,1365100,12.04,12.09,11.7,11.7,1365100,0.0,1.0
2009-12-22,12.13,12.13,11.83,12.1,1205800,12.13,12.13,11.83,12.1,1205800,0.0,1.0
2009-12-23,12.0,12.3,11.87,12.3,951100,12.0,12.3,11.87,12.3,951100,0.0,1.0
2009-12-24,12.07,12.19,11.95,11.99,273100,12.07,12.19,11.95,11.99,273100,0.0,1.0
2009-12-28,11.96,12.23,11.8,12.09,1192100,11.96,12.23,11.8,12.09,1192100,0.0,1.0
2009-12-29,11.73,12.03,11.73,11.97,952800,11.73,12.03,11.73,11.97,952800,0.0,1.0
2009-12-30,11.77,11.77,11.55,11.59,863100,11.77,11.77,11.55,11.59,863100,0.0,1.0
2009-12-31,11.75,11.87,11.43,11.74,1668100,11.75,11.87,11.43,11.74,1668100,0.0,1.0
2010-01-04,12.4,12.54,11.95,11.95,2329800,12.4,12.54,11.95,11.95,2329800,0.0,1.0
2010-01-05,13.02,13.08,12.13,12.48,2492200,13.02,13.08,12.13,12.48,2492200,0.0,1.0
2010-01-06,13.31,13.37,12.93,13.01,2303500,13.31,13.37,12.93,13.01,2303500,0.0,1.0
2010-01-07,13.19,13.26,12.95,13.26,1772600,13.19,13.26,12.95,13.26,1772600,0.0,1.0
2010-01-08,13.28,13.38,12.96,13.08,1165500,13.28,13.38,12.96,13.08,1165500,0.0,1.0
2010-01-11,13.09,13.51,12.95,13.51,1248900,13.09,13.51,12.95,13.51,1248900,0.0,1.0
2010-01-12,12.62,13.06,12.54,12.9,1606900,12.62,13.06,12.54,12.9,1606900,0.0,1.0
2010-01-13,12.66,12.78,12.32,12.61,1585300,12.66,12.78,12.32,12.61,1585300,0.0,1.0
2010-01-14,12.91,13.0,12.59,12.65,1479200,12.91,13.0,12.59,12.65,1479200,0.0,1.0
2010-01-15,12.49,12.97,12.47,12.92,1711100,12.49,12.97,12.47,12.92,1711100,0.0,1.0
2010-01-19,12.7,12.75,12.33,12.36,1502400,12.7,12.75,12.33,12.36,1502400,0.0,1.0
2010-01-20,12.36,12.5,12.23,12.5,1501000,12.36,12.5,12.23,12.5,1501000,0.0,1.0
2010-01-21,11.94,12.58,11.93,12.35,1684600,11.94,12.58,11.93,12.35,1684600,0.0,1.0
2010-01-22,11.52,12.06,11.45,11.89,1320800,11.52,12.06,11.45,11.89,1320800,0.0,1.0
2010-01-25,11.58,11.86,11.49,11.65,1174500,11.58,11.86,11.49,11.65,1174500,0.0,1.0
2010-01-26,11.55,11.82,11.25,11.5,904500,11.55,11.82,11.25,11.5,904500,0.0,1.0
2010-01-27,11.1,11.7,10.82,11.49,2437400,11.1,11.7,10.82,11.49,2437400,0.0,1.0
2010-01-28,10.84,11.21,10.59,11.16,1348500,10.84,11.21,10.59,11.16,1348500,0.0,1.0
2010-01-29,10.61,11.13,10.41,10.91,1586100,10.61,11.13,10.41,10.91,1586100,0.0,1.0
2010-02-01,10.9,10.92,10.65,10.65,1560000,10.9,10.92,10.65,10.65,1560000,0.0,1.0
2010-02-02,11.0,11.09,10.7,11.0,1632700,11.0,11.09,10.7,11.0,1632700,0.0,1.0
2010-02-03,11.08,11.28,10.92,10.97,1566100,11.08,11.28,10.92,10.97,1566100,0.0,1.0
2010-02-04,10.3,10.87,10.29,10.79,1635000,10.3,10.87,10.29,10.79,1635000,0.0,1.0
2010-02-05,10.54,10.6,9.98,10.27,2231800,10.54,10.6,9.98,10.27,2231800,0.0,1.0
2010-02-08,10.14,10.59,10.13,10.59,1602300,10.14,10.59,10.13,10.59,1602300,0.0,1.0
2010-02-09,10.63,10.73,10.25,10.39,1421500,10.63,10.73,10.25,10.39,1421500,0.0,1.0
2010-02-10,10.67,10.87,10.31,10.58,962500,10.67,10.87,10.31,10.58,962500,0.0,1.0
2010-02-11,10.93,10.93,10.5,10.56,789200,10.93,10.93,10.5,10.56,789200,0.0,1.0
2010-02-12,10.83,10.86,10.56,10.68,1211700,10.83,10.86,10.56,10.68,1211700,0.0,1.0
2010-02-16,11.1,11.13,10.94,11.03,1216100,11.1,11.13,10.94,11.03,1216100,0.0,1.0
2010-02-17,11.38,11.4,11.12,11.2,840300,11.38,11.4,11.12,11.2,840300,0.0,1.0
2010-02-18,11.53,11.55,11.2,11.39,671100,11.53,11.55,11.2,11.39,671100,0.0,1.0
2010-02-19,11.6,11.62,11.35,11.5,790000,11.6,11.62,11.35,11.5,790000,0.0,1.0
2010-02-22,11.35,11.81,11.22,11.68,1276500,11.35,11.81,11.22,11.68,1276500,0.0,1.0
2010-02-23,10.98,11.32,10.98,11.29,1023400,10.98,11.32,10.98,11.29,1023400,0.0,1.0
2010-02-24,11.04,11.2,10.88,10.94,1183800,11.04,11.2,10.88,10.94,1183800,0.0,1.0
2010-02-25,11.11,11.16,10.1,10.36,2635200,11.11,11.16,10.1,10.36,2635200,0.0,1.0
2010-02-26,11.51,11.62,11.01,11.12,1982600,11.51,11.62,11.01,11.12,1982600,0.0,1.0
2010-03-01,11.11,11.68,10.99,11.52,2138800,11.11,11.68,10.99,11.52,2138800,0.0,1.0
2010-03-02,11.55,11.72,11.16,11.16,1748200,11.55,11.72,11.16,11.16,1748200,0.0,1.0
2010-03-03,11.61,11.87,11.56,11.57,1785500,11.61,11.87,11.56,11.57,1785500,0.0,1.0
2010-03-04,11.49,11.69,11.44,11.57,1537200,11.49,11.69,11.44,11.57,1537200,0.0,1.0
2010-03-05,11.86,11.97,11.61,11.61,1727900,11.86,11.97,11.61,11.61,1727900,0.0,1.0
2010-03-08,12.93,12.98,12.09,12.09,3888100,12.93,12.98,12.09,12.09,3888100,0.0,1.0
2010-03-09,13.1,13.14,12.71,12.82,2914900,13.1,13.14,12.71,12.82,2914900,0.0,1.0
2010-03-10,14.27,14.28,13.0,13.07,7384300,14.27,14.28,13.0,13.07,7384300,0.0,1.0
2010-03-11,14.5,14.55,14.05,14.16,4459200,14.5,14.55,14.05,14.16,4459200,0.0,1.0
2010-03-12,14.63,14.8,14.54,14.57,2531800,14.63,14.8,14.54,14.57,2531800,0.0,1.0
2010-03-15,13.84,14.55,13.75,14.55,2976000,13.84,14.55,13.75,14.55,2976000,0.0,1.0
2010-03-16,14.25,14.27,13.85,13.94,2437300,14.25,14.27,13.85,13.94,2437300,0.0,1.0
2010-03-17,14.38,14.46,14.29,14.36,1836300,14.38,14.46,14.29,14.36,1836300,0.0,1.0
2010-03-18,14.17,14.49,14.06,14.42,1625900,14.17,14.49,14.06,14.42,1625900,0.0,1.0
2010-03-19,13.33,14.17,13.22,13.33,2846700,13.33,14.17,13.22,13.33,2846700,0.0,1.0
2010-03-22,13.46,13.58,13.0,13.13,1442600,13.46,13.58,13.0,13.13,1442600,0.0,1.0
2010-03-23,13.49,13.7,13.37,13.51,1469000,13.49,13.7,13.37,13.51,1469000,0.0,1.0
2010-03-24,13.5,13.71,13.3,13.38,851000,13.5,13.71,13.3,13.38,851000,0.0,1.0
2010-03-25,12.8,13.71,12.77,13.65,1494800,12.8,13.71,12.77,13.65,1494800,0.0,1.0
2010-03-26,12.39,12.91,12.37,12.75,1701800,12.39,12.91,12.37,12.75,1701800,0.0,1.0
2010-03-29,12.6,12.76,12.47,12.5,1458800,12.6,12.76,12.47,12.5,1458800,0.0,1.0
2010-03-30,12.86,12.93,12.5,12.67,2248500,12.86,12.93,12.5,12.67,2248500,0.0,1.0
2010-03-31,13.03,13.37,12.94,12.94,1877400,13.03,13.37,12.94,12.94,1877400,0.0,1.0
2010-04-01,13.84,13.84,13.16,13.2,1976200,13.84,13.84,13.16,13.2,1976200,0.0,1.0
2010-04-05,14.56,14.59,13.93,13.96,2095200,14.56,14.59,13.93,13.96,2095200,0.0,1.0
2010-04-06,15.0,15.15,14.53,14.55,3053200,15.0,15.15,14.53,14.55,3053200,0.0,1.0
2010-04-07,14.53,14.91,14.34,14.85,2038900,14.53,14.91,14.34,14.85,2038900,0.0,1.0
2010-04-08,14.59,14.66,14.17,14.41,1485200,14.59,14.66,14.17,14.41,1485200,0.0,1.0
2010-04-09,14.59,14.72,14.42,14.64,1169400,14.59,14.72,14.42,14.64,1169400,0.0,1.0
2010-04-12,15.25,15.34,14.57,14.67,2550000,15.25,15.34,14.57,14.67,2550000,0.0,1.0
2010-04-13,15.11,15.25,14.86,15.24,1695400,15.11,15.25,14.86,15.24,1695400,0.0,1.0
2010-04-14,15.82,15.88,15.29,15.29,2640100,15.82,15.88,15.29,15.29,2640100,0.0,1.0
2010-04-15,16.35,16.91,15.88,15.96,3796300,16.35,16.91,15.88,15.96,3796300,0.0,1.0
2010-04-16,16.15,16.38,15.68,16.1,2762300,16.15,16.38,15.68,16.1,2762300,0.0,1.0
2010-04-19,15.97,16.35,15.81,15.88,2125000,15.97,16.35,15.81,15.88,2125000,0.0,1.0
2010-04-20,16.72,16.75,16.13,16.13,2488900,16.72,16.75,16.13,16.13,2488900,0.0,1.0
2010-04-21,16.57,16.84,16.11,16.69,2315400,16.57,16.84,16.11,16.69,2315400,0.0,1.0
2010-04-22,16.64,16.73,16.12,16.36,1726900,16.64,16.73,16.12,16.36,1726900,0.0,1.0
2010-04-23,16.87,16.96,16.48,16.63,2306700,16.87,16.96,16.48,16.63,2306700,0.0,1.0
2010-04-26,16.71,17.0,16.6,16.88,2341700,16.71,17.0,16.6,16.88,2341700,0.0,1.0
2010-04-27,15.82,16.61,15.7,16.52,2705500,15.82,16.61,15.7,16.52,2705500,0.0,1.0
2010-04-28,16.12,16.24,15.43,15.89,2370000,16.12,16.24,15.43,15.89,2370000,0.0,1.0
2010-04-29,15.39,16.72,14.65,15.94,6088400,15.39,16.72,14.65,15.94,6088400,0.0,1.0
2010-04-30,14.58,16.05,14.54,15.4,4536800,14.58,16.05,14.54,15.4,4536800,0.0,1.0
2010-05-03,15.18,15.4,14.66,14.71,2640200,15.18,15.4,14.66,14.71,2640200,0.0,1.0
2010-05-04,14.09,14.84,13.89,14.84,3112000,14.09,14.84,13.89,14.84,3112000,0.0,1.0
2010-05-05,14.6,14.84,13.76,13.94,3594300,14.6,14.84,13.76,13.94,3594300,0.0,1.0
2010-05-06,13.91,14.77,12.9,14.53,3365500,13.91,14.77,12.9,14.53,3365500,0.0,1.0
2010-05-07,12.99,14.0,12.69,13.77,5213400,12.99,14.0,12.69,13.77,5213400,0.0,1.0
2010-05-10,14.32,14.35,13.68,13.8,3194900,14.32,14.35,13.68,13.8,3194900,0.0,1.0
2010-05-11,14.34,14.9,14.05,14.14,2509900,14.34,14.9,14.05,14.14,2509900,0.0,1.0
2010-05-12,15.01,15.09,14.42,14.44,2168800,15.01,15.09,14.42,14.44,2168800,0.0,1.0
2010-05-13,14.5,15.27,14.42,14.94,2721100,14.5,15.27,14.42,14.94,2721100,0.0,1.0
2010-05-14,13.86,14.37,13.61,14.34,2445700,13.86,14.37,13.61,14.34,2445700,0.0,1.0
2010-05-17,13.58,14.22,13.23,13.96,2392400,13.58,14.22,13.23,13.96,2392400,0.0,1.0
2010-05-18,13.12,14.06,13.01,13.87,1786700,13.12,14.06,13.01,13.87,1786700,0.0,1.0
2010-05-19,12.77,13.19,12.34,13.02,1991100,12.77,13.19,12.34,13.02,1991100,0.0,1.0
2010-05-20,11.57,12.22,11.32,12.22,3966500,11.57,12.22,11.32,12.22,3966500,0.0,1.0
2010-05-21,12.0,12.24,10.85,11.23,2416400,12.0,12.24,10.85,11.23,2416400,0.0,1.0
2010-05-24,11.2,12.05,11.2,11.96,2356700,11.2,12.05,11.2,11.96,2356700,0.0,1.0
2010-05-25,11.12,11.16,10.57,10.7,3430300,11.12,11.16,10.57,10.7,3430300,0.0,1.0
2010-05-26,11.35,11.85,11.31,11.35,1742100,11.35,11.85,11.31,11.35,1742100,0.0,1.0
2010-05-27,11.7,12.23,11.13,12.23,4785200,11.7,12.23,11.13,12.23,4785200,0.0,1.0
2010-05-28,10.89,11.63,10.66,11.63,4550000,10.89,11.63,10.66,11.63,4550000,0.0,1.0
2010-06-01,10.0,10.77,9.96,10.67,3599600,10.0,10.77,9.96,10.67,3599600,0.0,1.0
2010-06-02,10.74,10.83,10.11,10.14,2810400,10.74,10.83,10.11,10.14,2810400,0.0,1.0
2010-06-03,10.63,10.91,10.34,10.84,2773600,10.63,10.91,10.34,10.84,2773600,0.0,1.0
2010-06-04,10.09,10.8,10.06,10.24,2523200,10.09,10.8,10.06,10.24,2523200,0.0,1.0
2010-06-07,9.8,10.3,9.72,10.16,2102500,9.8,10.3,9.72,10.16,2102500,0.0,1.0
2010-06-08,10.04,10.34,9.7,10.34,2752300,10.04,10.34,9.7,10.34,2752300,0.0,1.0
2010-06-09,10.37,11.17,10.12,10.14,5396600,10.37,11.17,10.12,10.14,5396600,0.0,1.0
2010-06-10,10.63,10.88,10.31,10.72,2858900,10.63,10.88,10.31,10.72,2858900,0.0,1.0
2010-06-11,10.54,10.95,10.44,10.56,3002300,10.54,10.95,10.44,10.56,3002300,0.0,1.0
2010-06-14,11.59,12.1,10.91,10.96,5827300,11.59,12.1,10.91,10.96,5827300,0.0,1.0
2010-06-15,12.0,12.08,11.68,11.81,3543400,12.0,12.08,11.68,11.81,3543400,0.0,1.0
2010-06-16,11.99,12.27,11.66,11.88,2496500,11.99,12.27,11.66,11.88,2496500,0.0,1.0
2010-06-17,11.93,12.05,11.67,11.99,2138000,11.93,12.05,11.67,11.99,2138000,0.0,1.0
2010-06-18,12.26,12.35,11.87,11.95,2067900,12.26,12.35,11.87,11.95,2067900,0.0,1.0
2010-06-21,12.11,12.67,12.0,12.66,2085000,12.11,12.67,12.0,12.66,2085000,0.0,1.0
2010-06-22,11.58,12.27,11.51,12.12,2060700,11.58,12.27,11.51,12.12,2060700,0.0,1.0
2010-06-23,11.12,11.61,10.94,11.61,2076100,11.12,11.61,10.94,11.61,2076100,0.0,1.0
2010-06-24,11.0,11.09,10.71,10.95,2287300,11.0,11.09,10.71,10.95,2287300,0.0,1.0
2010-06-25,11.61,11.72,11.04,11.1,10930000,11.61,11.72,11.04,11.1,10930000,0.0,1.0
2010-06-28,11.24,11.66,11.22,11.51,1250900,11.24,11.66,11.22,11.51,1250900,0.0,1.0
2010-06-29,11.04,11.21,10.81,10.9,2550700,11.04,11.21,10.81,10.9,2550700,0.0,1.0
2010-06-30,10.77,11.41,10.71,11.05,1810700,10.77,11.41,10.71,11.05,1810700,0.0,1.0
2010-07-01,10.72,10.89,10.25,10.74,2553500,10.72,10.89,10.25,10.74,2553500,0.0,1.0
2010-07-02,9.93,10.39,9.71,9.92,4334300,9.93,10.39,9.71,9.92,4334300,0.0,1.0
2010-07-06,9.55,10.17,9.4,10.11,4136300,9.55,10.17,9.4,10.11,4136300,0.0,1.0
2010-07-07,9.95,9.96,9.47,9.57,2473200,9.95,9.96,9.47,9.57,2473200,0.0,1.0
2010-07-08,10.21,10.23,9.87,10.15,2014900,10.21,10.23,9.87,10.15,2014900,0.0,1.0
2010-07-09,10.41,10.46,10.06,10.15,1070000,10.41,10.46,10.06,10.15,1070000,0.0,1.0
2010-07-12,10.1,10.57,10.05,10.49,1353400,10.1,10.57,10.05,10.49,1353400,0.0,1.0
2010-07-13,10.28,10.4,10.18,10.34,1783500,10.28,10.4,10.18,10.34,1783500,0.0,1.0
2010-07-14,10.38,10.47,10.04,10.24,1138800,10.38,10.47,10.04,10.24,1138800,0.0,1.0
2010-07-15,10.2,10.4,10.02,10.38,2079000,10.2,10.4,10.02,10.38,2079000,0.0,1.0
2010-07-16,9.6,10.16,9.58,10.09,1907600,9.6,10.16,9.58,10.09,1907600,0.0,1.0
2010-07-19,9.56,9.72,9.3,9.72,1540100,9.56,9.72,9.3,9.72,1540100,0.0,1.0
2010-07-20,9.73,9.77,9.32,9.39,2180600,9.73,9.77,9.32,9.39,2180600,0.0,1.0
2010-07-21,9.44,9.85,9.41,9.85,2023400,9.44,9.85,9.41,9.85,2023400,0.0,1.0
2010-07-22,9.95,9.97,9.61,9.68,2157600,9.95,9.97,9.61,9.68,2157600,0.0,1.0
2010-07-23,10.32,10.32,9.77,9.84,2017100,10.32,10.32,9.77,9.84,2017100,0.0,1.0
2010-07-26,10.62,10.64,10.22,10.32,1691400,10.62,10.64,10.22,10.32,1691400,0.0,1.0
2010-07-27,10.69,10.87,10.59,10.77,2358600,10.69,10.87,10.59,10.77,2358600,0.0,1.0
2010-07-28,10.55,10.82,10.4,10.64,2220000,10.55,10.82,10.4,10.64,2220000,0.0,1.0
2010-07-29,9.68,10.6,9.63,10.4,3440600,9.68,10.6,9.63,10.4,3440600,0.0,1.0
2010-07-30,9.39,9.56,9.2,9.5,2740200,9.39,9.56,9.2,9.5,2740200,0.0,1.0
2010-08-02,9.61,9.72,9.46,9.67,1666800,9.61,9.72,9.46,9.67,1666800,0.0,1.0
2010-08-03,10.38,10.63,9.8,9.8,3267000,10.38,10.63,9.8,9.8,3267000,0.0,1.0
2010-08-04,11.0,11.06,10.36,10.48,3355500,11.0,11.06,10.36,10.48,3355500,0.0,1.0
2010-08-05,10.82,10.99,10.72,10.87,1906600,10.82,10.99,10.72,10.87,1906600,0.0,1.0
2010-08-06,10.64,10.78,10.39,10.53,1721000,10.64,10.78,10.39,10.53,1721000,0.0,1.0
2010-08-09,10.86,10.91,10.69,10.78,1161800,10.86,10.91,10.69,10.78,1161800,0.0,1.0
2010-08-10,10.53,10.64,10.3,10.54,1753800,10.53,10.64,10.3,10.54,1753800,0.0,1.0
2010-08-11,9.81,10.33,9.77,10.18,2065100,9.81,10.33,9.77,10.18,2065100,0.0,1.0
2010-08-12,9.59,9.88,9.55,9.71,1181400,9.59,9.88,9.55,9.71,1181400,0.0,1.0
2010-08-13,9.43,9.6,9.35,9.55,1250200,9.43,9.6,9.35,9.55,1250200,0.0,1.0
2010-08-16,9.48,9.51,9.24,9.33,1391300,9.48,9.51,9.24,9.33,1391300,0.0,1.0
2010-08-17,9.67,9.79,9.43,9.67,1069700,9.67,9.79,9.43,9.67,1069700,0.0,1.0
2010-08-18,9.54,9.62,9.3,9.58,1322700,9.54,9.62,9.3,9.58,1322700,0.0,1.0
2010-08-19,9.1,9.61,9.01,9.45,1965000,9.1,9.61,9.01,9.45,1965000,0.0,1.0
2010-08-20,9.1,9.11,8.8,9.03,1535000,9.1,9.11,8.8,9.03,1535000,0.0,1.0
2010-08-23,8.86,9.2,8.84,9.12,1341300,8.86,9.2,8.84,9.12,1341300,0.0,1.0
2010-08-24,8.7,8.97,8.46,8.74,1499000,8.7,8.97,8.46,8.74,1499000,0.0,1.0
2010-08-25,8.79,8.86,8.38,8.68,1926600,8.79,8.86,8.38,8.68,1926600,0.0,1.0
2010-08-26,8.94,9.18,8.86,8.88,2211500,8.94,9.18,8.86,8.88,2211500,0.0,1.0
2010-08-27,9.77,9.79,9.08,9.09,2678400,9.77,9.79,9.08,9.09,2678400,0.0,1.0
2010-08-30,9.55,9.84,9.55,9.75,1508700,9.55,9.84,9.55,9.75,1508700,0.0,1.0
2010-08-31,9.1,9.51,9.03,9.49,2431900,9.1,9.51,9.03,9.49,2431900,0.0,1.0
2010-09-01,9.74,9.82,9.31,9.38,1397600,9.74,9.82,9.31,9.38,1397600,0.0,1.0
2010-09-02,10.01,10.06,9.64,9.66,1179900,10.01,10.06,9.64,9.66,1179900,0.0,1.0
2010-09-03,10.22,10.37,10.09,10.22,1105200,10.22,10.37,10.09,10.22,1105200,0.0,1.0
2010-09-07,10.0,10.2,9.89,10.02,840400,10.0,10.2,9.89,10.02,840400,0.0,1.0
2010-09-08,10.06,10.33,10.01,10.01,854000,10.06,10.33,10.01,10.01,854000,0.0,1.0
2010-09-09,10.08,10.31,10.01,10.31,629100,10.08,10.31,10.01,10.31,629100,0.0,1.0
2010-09-10,10.26,10.4,10.1,10.13,643600,10.26,10.4,10.1,10.13,643600,0.0,1.0
2010-09-13,10.79,10.82,10.42,10.45,1220600,10.79,10.82,10.42,10.45,1220600,0.0,1.0
2010-09-14,10.59,10.92,10.39,10.74,1511000,10.59,10.92,10.39,10.74,1511000,0.0,1.0
2010-09-15,10.84,10.9,10.2,10.51,1816300,10.84,10.9,10.2,10.51,1816300,0.0,1.0
2010-09-16,10.09,10.84,10.05,10.78,2499900,10.09,10.84,10.05,10.78,2499900,0.0,1.0
2010-09-17,10.15,10.31,9.91,10.19,2434900,10.15,10.31,9.91,10.19,2434900,0.0,1.0
2010-09-20,10.53,10.55,10.02,10.19,1370300,10.53,10.55,10.02,10.19,1370300,0.0,1.0
2010-09-21,10.54,10.67,10.41,10.48,1387600,10.54,10.67,10.41,10.48,1387600,0.0,1.0
2010-09-22,10.0,10.64,9.98,10.49,1629300,10.0,10.64,9.98,10.49,1629300,0.0,1.0
2010-09-23,9.87,10.21,9.83,9.87,1495900,9.87,10.21,9.83,9.87,1495900,0.0,1.0
2010-09-24,10.14,10.17,9.98,10.06,1674700,10.14,10.17,9.98,10.06,1674700,0.0,1.0
2010-09-27,10.2,10.38,10.13,10.17,1059800,10.2,10.38,10.13,10.17,1059800,0.0,1.0
2010-09-28,10.57,10.59,10.05,10.27,1094700,10.57,10.59,10.05,10.27,1094700,0.0,1.0
2010-09-29,10.89,11.21,10.51,10.53,2460400,10.89,11.21,10.51,10.53,2460400,0.0,1.0
2010-09-30,11.14,11.32,10.89,11.03,1609300,11.14,11.32,10.89,11.03,1609300,0.0,1.0
2010-10-01,11.46,11.49,11.07,11.3,1869700,11.46,11.49,11.07,11.3,1869700,0.0,1.0
2010-10-04,11.07,11.43,10.88,11.43,1565500,11.07,11.43,10.88,11.43,1565500,0.0,1.0
2010-10-05,11.58,11.63,11.15,11.27,1348200,11.58,11.63,11.15,11.27,1348200,0.0,1.0
2010-10-06,11.73,11.85,11.57,11.57,1245400,11.73,11.85,11.57,11.57,1245400,0.0,1.0
2010-10-07,11.53,11.93,11.31,11.81,984100,11.53,11.93,11.31,11.81,984100,0.0,1.0
2010-10-08,12.01,12.05,11.48,11.57,810600,12.01,12.05,11.48,11.57,810600,0.0,1.0
2010-10-11,11.89,12.09,11.85,12.08,576900,11.89,12.09,11.85,12.08,576900,0.0,1.0
2010-10-12,12.16,12.26,11.61,11.84,964300,12.16,12.26,11.61,11.84,964300,0.0,1.0
2010-10-13,12.08,12.61,12.06,12.32,1718100,12.08,12.61,12.06,12.32,1718100,0.0,1.0
2010-10-14,11.97,12.21,11.79,12.07,1091900,11.97,12.21,11.79,12.07,1091900,0.0,1.0
2010-10-15,12.13,12.2,11.58,12.11,1650800,12.13,12.2,11.58,12.11,1650800,0.0,1.0
2010-10-18,12.33,12.35,12.14,12.14,1186900,12.33,12.35,12.14,12.14,1186900,0.0,1.0
2010-10-19,11.98,12.2,11.76,12.0,1353500,11.98,12.2,11.76,12.0,1353500,0.0,1.0
2010-10-20,12.31,12.4,12.0,12.08,1095400,12.31,12.4,12.0,12.08,1095400,0.0,1.0
2010-10-21,12.06,12.73,12.04,12.4,2119400,12.06,12.73,12.04,12.4,2119400,0.0,1.0
2010-10-22,12.3,12.35,12.07,12.15,654000,12.3,12.35,12.07,12.15,654000,0.0,1.0
2010-10-25,12.48,12.64,12.28,12.49,981300,12.48,12.64,12.28,12.49,981300,0.0,1.0
2010-10-26,12.79,12.88,12.28,12.34,1224800,12.79,12.88,12.28,12.34,1224800,0.0,1.0
2010-10-27,13.09,13.16,12.52,12.62,2021000,13.09,13.16,12.52,12.62,2021000,0.0,1.0
2010-10-28,12.4,13.4,12.1,13.29,2902400,12.4,13.4,12.1,13.29,2902400,0.0,1.0
2010-10-29,12.69,12.83,12.22,12.39,1143200,12.69,12.83,12.22,12.39,1143200,0.0,1.0
2010-11-01,12.68,13.06,12.47,12.84,1302900,12.68,13.06,12.47,12.84,1302900,0.0,1.0
2010-11-02,13.2,13.27,12.95,13.05,1681400,13.2,13.27,12.95,13.05,1681400,0.0,1.0
2010-11-03,13.19,13.29,12.77,13.23,1568200,13.19,13.29,12.77,13.23,1568200,0.0,1.0
2010-11-04,13.63,13.83,13.21,13.42,2375800,13.63,13.83,13.21,13.42,2375800,0.0,1.0
2010-11-05,13.67,14.04,13.59,13.66,2076400,13.67,14.04,13.59,13.66,2076400,0.0,1.0
2010-11-08,13.97,14.02,13.45,13.49,937700,13.97,14.02,13.45,13.49,937700,0.0,1.0
2010-11-09,13.67,14.12,13.58,14.01,1494300,13.67,14.12,13.58,14.01,1494300,0.0,1.0
2010-11-10,14.15,14.15,13.59,13.73,1104100,14.15,14.15,13.59,13.73,1104100,0.0,1.0
2010-11-11,14.2,14.29,13.84,14.0,739500,14.2,14.29,13.84,14.0,739500,0.0,1.0
2010-11-12,13.6,14.1,13.41,13.97,1249600,13.6,14.1,13.41,13.97,1249600,0.0,1.0
2010-11-15,13.6,14.0,13.6,13.68,1027000,13.6,14.0,13.6,13.68,1027000,0.0,1.0
2010-11-16,13.2,13.41,12.87,13.41,2112600,13.2,13.41,12.87,13.41,2112600,0.0,1.0
2010-11-17,13.53,13.62,13.2,13.21,1053400,13.53,13.62,13.2,13.21,1053400,0.0,1.0
2010-11-18,13.9,14.15,13.75,13.75,1496200,13.9,14.15,13.75,13.75,1496200,0.0,1.0
2010-11-19,13.97,14.01,13.58,13.81,868300,13.97,14.01,13.58,13.81,868300,0.0,1.0
2010-11-22,13.91,13.97,13.42,13.89,1247200,13.91,13.97,13.42,13.89,1247200,0.0,1.0
2010-11-23,13.5,13.62,13.28,13.6,1186500,13.5,13.62,13.28,13.6,1186500,0.0,1.0
2010-11-24,14.07,14.1,13.58,13.58,765400,14.07,14.1,13.58,13.58,765400,0.0,1.0
2010-11-26,13.88,13.93,13.8,13.89,364800,13.88,13.93,13.8,13.89,364800,0.0,1.0
2010-11-29,14.11,14.17,13.6,13.78,1912800,14.11,14.17,13.6,13.78,1912800,0.0,1.0
2010-11-30,14.03,14.19,13.67,13.88,2328700,14.03,14.19,13.67,13.88,2328700,0.0,1.0
2010-12-01,13.99,14.48,13.93,14.35,4183300,13.99,14.48,13.93,14.35,4183300,0.0,1.0
2010-12-02,13.81,14.16,13.68,14.01,2908300,13.81,14.16,13.68,14.01,2908300,0.0,1.0
2010-12-03,13.85,13.93,13.66,13.69,2123300,13.85,13.93,13.66,13.69,2123300,0.0,1.0
2010-12-06,13.57,13.9,13.56,13.8,2392200,13.57,13.9,13.56,13.8,2392200,0.0,1.0
2010-12-07,13.14,13.86,13.09,13.75,2610300,13.14,13.86,13.09,13.75,2610300,0.0,1.0
2010-12-08,13.27,13.42,13.1,13.2,1255600,13.27,13.42,13.1,13.2,1255600,0.0,1.0
2010-12-09,13.2,13.4,13.01,13.36,1264300,13.2,13.4,13.01,13.36,1264300,0.0,1.0
2010-12-10,13.49,13.61,13.22,13.3,1266400,13.49,13.61,13.22,13.3,1266400,0.0,1.0
2010-12-13,13.33,13.71,13.32,13.59,1100300,13.33,13.71,13.32,13.59,1100300,0.0,1.0
2010-12-14,13.1,13.57,12.93,13.38,1904500,13.1,13.57,12.93,13.38,1904500,0.0,1.0
2010-12-15,12.88,13.3,12.88,13.06,1766800,12.88,13.3,12.88,13.06,1766800,0.0,1.0
2010-12-16,12.64,12.88,12.45,12.86,1976300,12.64,12.88,12.45,12.86,1976300,0.0,1.0
2010-12-17,12.27,12.62,12.27,12.6,2608700,12.27,12.62,12.27,12.6,2608700,0.0,1.0
2010-12-20,12.2,12.4,12.17,12.37,1630900,12.2,12.4,12.17,12.37,1630900,0.0,1.0
2010-12-21,12.63,12.65,12.18,12.25,1765100,12.63,12.65,12.18,12.25,1765100,0.0,1.0
2010-12-22,12.55,12.77,12.5,12.64,928700,12.55,12.77,12.5,12.64,928700,0.0,1.0
2010-12-23,12.5,12.63,12.46,12.6,544300,12.5,12.63,12.46,12.6,544300,0.0,1.0
2010-12-27,12.26,12.49,12.21,12.4,683300,12.26,12.49,12.21,12.4,683300,0.0,1.0
2010-12-28,12.03,12.38,11.95,12.25,1199300,12.03,12.38,11.95,12.25,1199300,0.0,1.0
2010-12-29,12.06,12.16,12.01,12.07,1068900,12.06,12.16,12.01,12.07,1068900,0.0,1.0
2010-12-30,12.21,12.27,12.06,12.07,736900,12.21,12.27,12.06,12.07,736900,0.0,1.0
2010-12-31,12.14,12.25,12.09,12.2,795800,12.14,12.25,12.09,12.2,795800,0.0,1.0
2011-01-03,12.01,12.41,11.85,12.38,2002000,12.01,12.41,11.85,12.38,2002000,0.0,1.0
2011-01-04,12.02,12.16,11.83,12.05,3005100,12.02,12.16,11.83,12.05,3005100,0.0,1.0
2011-01-05,12.17,12.21,11.81,11.97,2142000,12.17,12.21,11.81,11.97,2142000,0.0,1.0
2011-01-06,11.92,12.3,11.86,12.2,1297100,11.92,12.3,11.86,12.2,1297100,0.0,1.0
2011-01-07,11.7,12.02,11.44,11.92,1493000,11.7,12.02,11.44,11.92,1493000,0.0,1.0
2011-01-10,11.91,11.93,11.5,11.74,1642700,11.91,11.93,11.5,11.74,1642700,0.0,1.0
2011-01-11,12.1,12.24,11.94,11.96,1234400,12.1,12.24,11.94,11.96,1234400,0.0,1.0
2011-01-12,12.01,12.29,11.95,12.24,1415400,12.01,12.29,11.95,12.24,1415400,0.0,1.0
2011-01-13,11.9,12.11,11.8,11.98,833000,11.9,12.11,11.8,11.98,833000,0.0,1.0
2011-01-14,12.23,12.24,11.8,11.92,946900,12.23,12.24,11.8,11.92,946900,0.0,1.0
2011-01-18,12.11,12.2,11.91,12.17,1442700,12.11,12.2,11.91,12.17,1442700,0.0,1.0
2011-01-19,11.86,12.24,11.77,12.13,1502000,11.86,12.24,11.77,12.13,1502000,0.0,1.0
2011-01-20,11.6,11.79,11.31,11.74,1439500,11.6,11.79,11.31,11.74,1439500,0.0,1.0
2011-01-21,11.32,11.79,11.29,11.79,1872500,11.32,11.79,11.29,11.79,1872500,0.0,1.0
2011-01-24,11.5,11.52,11.16,11.36,1090100,11.5,11.52,11.16,11.36,1090100,0.0,1.0
2011-01-25,11.3,11.51,10.92,11.46,1505200,11.3,11.51,10.92,11.46,1505200,0.0,1.0
2011-01-26,11.9,11.96,11.19,11.3,2253100,11.9,11.96,11.19,11.3,2253100,0.0,1.0
2011-01-27,12.33,12.52,11.73,11.93,2415000,12.33,12.52,11.73,11.93,2415000,0.0,1.0
2011-01-28,11.78,12.38,11.68,12.29,1591900,11.78,12.38,11.68,12.29,1591900,0.0,1.0
2011-01-31,12.4,12.47,11.8,11.87,1320400,12.4,12.47,11.8,11.87,1320400,0.0,1.0
2011-02-01,12.54,12.72,12.21,12.51,1840700,12.54,12.72,12.21,12.51,1840700,0.0,1.0
2011-02-02,13.26,13.7,13.01,13.65,3636400,13.26,13.7,13.01,13.65,3636400,0.0,1.0
2011-02-03,12.74,13.19,12.71,13.19,3012800,12.74,13.19,12.71,13.19,3012800,0.0,1.0
2011-02-04,12.61,12.78,12.39,12.67,1199400,12.61,12.78,12.39,12.67,1199400,0.0,1.0
2011-02-07,12.65,12.82,12.57,12.68,1148800,12.65,12.82,12.57,12.68,1148800,0.0,1.0
2011-02-08,12.55,12.72,12.37,12.67,877700,12.55,12.72,12.37,12.67,877700,0.0,1.0
2011-02-09,12.19,12.53,12.01,12.46,1906800,12.19,12.53,12.01,12.46,1906800,0.0,1.0
2011-02-10,12.57,12.57,12.13,12.18,1646800,12.57,12.57,12.13,12.18,1646800,0.0,1.0
2011-02-11,12.84,12.92,12.27,12.46,1623700,12.84,12.92,12.27,12.46,1623700,0.0,1.0
2011-02-14,13.34,13.5,12.82,12.82,2383600,13.34,13.5,12.82,12.82,2383600,0.0,1.0
2011-02-15,13.19,13.54,13.12,13.35,986500,13.19,13.54,13.12,13.35,986500,0.0,1.0
2011-02-16,13.55,13.68,13.14,13.26,1109100,13.55,13.68,13.14,13.26,1109100,0.0,1.0
2011-02-17,14.59,14.74,13.43,13.5,3000000,14.59,14.74,13.43,13.5,3000000,0.0,1.0
2011-02-18,14.35,14.69,14.04,14.61,1602400,14.35,14.69,14.04,14.61,1602400,0.0,1.0
2011-02-22,13.82,14.5,13.67,14.07,2262500,13.82,14.5,13.67,14.07,2262500,0.0,1.0
2011-02-23,13.73,14.09,13.63,13.81,2030100,13.73,14.09,13.63,13.81,2030100,0.0,1.0
2011-02-24,14.2,14.91,13.37,13.4,4280100,14.2,14.91,13.37,13.4,4280100,0.0,1.0
2011-02-25,14.91,14.91,14.0,14.25,2374700,14.91,14.91,14.0,14.25,2374700,0.0,1.0
2011-02-28,15.4,15.5,14.87,14.92,3001100,15.4,15.5,14.87,14.92,3001100,0.0,1.0
2011-03-01,15.19,16.2,15.02,15.92,3775000,15.19,16.2,15.02,15.92,3775000,0.0,1.0
2011-03-02,14.95,15.34,14.81,15.22,2763200,14.95,15.34,14.81,15.22,2763200,0.0,1.0
2011-03-03,15.6,15.66,15.09,15.22,1635400,15.6,15.66,15.09,15.22,1635400,0.0,1.0
2011-03-04,15.62,15.68,15.27,15.63,1375600,15.62,15.68,15.27,15.63,1375600,0.0,1.0
2011-03-07,15.4,15.93,15.09,15.66,1557700,15.4,15.93,15.09,15.66,1557700,0.0,1.0
2011-03-08,15.3,15.62,14.91,15.44,1676700,15.3,15.62,14.91,15.44,1676700,0.0,1.0
2011-03-09,15.29,15.86,15.27,15.55,1211900,15.29,15.86,15.27,15.55,1211900,0.0,1.0
2011-03-10,14.52,14.96,14.42,14.93,2188900,14.52,14.96,14.42,14.93,2188900,0.0,1.0
2011-03-11,14.72,14.87,14.37,14.53,2058200,14.72,14.87,14.37,14.53,2058200,0.0,1.0
2011-03-14,14.79,14.9,14.41,14.49,1673100,14.79,14.9,14.41,14.49,1673100,0.0,1.0
2011-03-15,14.82,15.01,13.19,13.24,2961800,14.82,15.01,13.19,13.24,2961800,0.0,1.0
2011-03-16,14.38,14.95,14.22,14.71,1888500,14.38,14.95,14.22,14.71,1888500,0.0,1.0
2011-03-17,14.71,14.96,14.56,14.69,1444900,14.71,14.96,14.56,14.69,1444900,0.0,1.0
2011-03-18,15.39,15.65,14.83,14.93,5217800,15.39,15.65,14.83,14.93,5217800,0.0,1.0
2011-03-21,16.25,16.29,15.6,15.69,2342000,16.25,16.29,15.6,15.69,2342000,0.0,1.0
2011-03-22,16.45,16.55,16.14,16.25,1891800,16.45,16.55,16.14,16.25,1891800,0.0,1.0
2011-03-23,16.74,16.8,16.2,16.4,2523400,16.74,16.8,16.2,16.4,2523400,0.0,1.0
2011-03-24,16.92,17.1,16.74,16.8,2621200,16.92,17.1,16.74,16.8,2621200,0.0,1.0
2011-03-25,16.68,17.16,16.61,16.96,2341900,16.68,17.16,16.61,16.96,2341900,0.0,1.0
2011-03-28,16.87,17.04,16.68,16.72,1594300,16.87,17.04,16.68,16.72,1594300,0.0,1.0
2011-03-29,17.53,17.57,16.81,16.84,1543000,17.53,17.57,16.81,16.84,1543000,0.0,1.0
2011-03-30,17.12,17.69,17.1,17.69,2012800,17.12,17.69,17.1,17.69,2012800,0.0,1.0
2011-03-31,17.2,17.69,17.16,17.18,2019300,17.2,17.69,17.16,17.18,2019300,0.0,1.0
2011-04-01,17.26,17.57,17.17,17.52,1068300,17.26,17.57,17.17,17.52,1068300,0.0,1.0
2011-04-04,17.1,17.45,16.97,17.27,1388700,17.1,17.45,16.97,17.27,1388700,0.0,1.0
2011-04-05,17.46,17.5,17.0,17.05,1014300,17.46,17.5,17.0,17.05,1014300,0.0,1.0
2011-04-06,17.27,17.66,17.08,17.6,1477400,17.27,17.66,17.08,17.6,1477400,0.0,1.0
2011-04-07,17.26,17.58,17.16,17.27,977900,17.26,17.58,17.16,17.27,977900,0.0,1.0
2011-04-08,17.07,17.75,16.97,17.44,968200,17.07,17.75,16.97,17.44,968200,0.0,1.0
2011-04-11,16.71,17.16,16.52,16.94,1115200,16.71,17.16,16.52,16.94,1115200,0.0,1.0
2011-04-12,15.93,16.59,15.78,16.5,1263300,15.93,16.59,15.78,16.5,1263300,0.0,1.0
2011-04-13,15.89,16.16,15.63,16.09,1008800,15.89,16.16,15.63,16.09,1008800,0.0,1.0
2011-04-14,16.11,16.11,15.57,15.69,1239700,16.11,16.11,15.57,15.69,1239700,0.0,1.0
2011-04-15,16.54,16.59,16.01,16.08,1460400,16.54,16.59,16.01,16.08,1460400,0.0,1.0
2011-04-18,15.92,16.27,15.81,16.13,1273300,15.92,16.27,15.81,16.13,1273300,0.0,1.0
2011-04-19,16.06,16.31,15.82,15.98,942000,16.06,16.31,15.82,15.98,942000,0.0,1.0
2011-04-20,16.29,16.5,16.21,16.39,1037200,16.29,16.5,16.21,16.39,1037200,0.0,1.0
2011-04-21,16.79,16.84,16.38,16.41,730700,16.79,16.84,16.38,16.41,730700,0.0,1.0
2011-04-25,16.56,16.81,16.46,16.72,1330700,16.56,16.81,16.46,16.72,1330700,0.0,1.0
2011-04-26,18.22,18.3,16.96,17.14,4500000,18.22,18.3,16.96,17.14,4500000,0.0,1.0
2011-04-27,17.74,18.02,17.06,17.87,2576500,17.74,18.02,17.06,17.87,2576500,0.0,1.0
2011-04-28,17.96,18.4,17.65,17.74,2165400,17.96,18.4,17.65,17.74,2165400,0.0,1.0
2011-04-29,18.93,19.2,18.01,18.04,2350700,18.93,19.2,18.01,18.04,2350700,0.0,1.0
2011-05-02,18.09,19.07,17.99,19.06,1827500,18.09,19.07,17.99,19.06,1827500,0.0,1.0
2011-05-03,17.73,18.37,17.47,17.94,1662700,17.73,18.37,17.47,17.94,1662700,0.0,1.0
2011-05-04,16.96,17.74,16.7,17.7,1799100,16.96,17.74,16.7,17.7,1799100,0.0,1.0
2011-05-05,16.42,17.11,16.25,16.62,2036800,16.42,17.11,16.25,16.62,2036800,0.0,1.0
2011-05-06,16.54,17.16,16.23,16.61,1862300,16.54,17.16,16.23,16.61,1862300,0.0,1.0
2011-05-09,17.16,17.29,16.51,16.59,1253000,17.16,17.29,16.51,16.59,1253000,0.0,1.0
2011-05-10,17.15,17.55,16.97,17.18,1739200,17.15,17.55,16.97,17.18,1739200,0.0,1.0
2011-05-11,16.14,17.06,16.12,17.06,2329200,16.14,17.06,16.12,17.06,2329200,0.0,1.0
2011-05-12,16.06,16.32,15.66,16.05,3043300,16.06,16.32,15.66,16.05,3043300,0.0,1.0
2011-05-13,15.71,16.43,15.62,16.0,2345000,15.71,16.43,15.62,16.0,2345000,0.0,1.0
2011-05-16,15.49,16.11,15.44,15.71,1833600,15.49,16.11,15.44,15.71,1833600,0.0,1.0
2011-05-17,15.42,15.6,15.05,15.34,2174700,15.42,15.6,15.05,15.34,2174700,0.0,1.0
2011-05-18,16.08,16.14,15.53,15.53,1801100,16.08,16.14,15.53,15.53,1801100,0.0,1.0
2011-05-19,15.75,16.21,15.55,16.03,1669800,15.75,16.21,15.55,16.03,1669800,0.0,1.0
2011-05-20,15.96,16.23,15.47,15.51,1401000,15.96,16.23,15.47,15.51,1401000,0.0,1.0
2011-05-23,15.51,15.7,15.47,15.65,936700,15.51,15.7,15.47,15.65,936700,0.0,1.0
2011-05-24,15.78,16.24,15.61,15.68,1094500,15.78,16.24,15.61,15.68,1094500,0.0,1.0
2011-05-25,16.34,16.39,15.65,15.67,2203400,16.34,16.39,15.65,15.67,2203400,0.0,1.0
2011-05-26,16.86,16.87,16.01,16.22,1940700,16.86,16.87,16.01,16.22,1940700,0.0,1.0
2011-05-27,17.31,17.35,16.89,16.89,1778900,17.31,17.35,16.89,16.89,1778900,0.0,1.0
2011-05-31,17.52,17.62,17.21,17.56,2222700,17.52,17.62,17.21,17.56,2222700,0.0,1.0
2011-06-01,16.39,17.49,16.33,17.49,2563600,16.39,17.49,16.33,17.49,2563600,0.0,1.0
2011-06-02,16.48,16.72,16.22,16.44,1241400,16.48,16.72,16.22,16.44,1241400,0.0,1.0
2011-06-03,16.39,16.75,15.97,16.16,1686100,16.39,16.75,15.97,16.16,1686100,0.0,1.0
2011-06-06,15.7,16.52,15.65,16.37,1479800,15.7,16.52,15.65,16.37,1479800,0.0,1.0
2011-06-07,15.65,16.08,15.6,15.86,1217400,15.65,16.08,15.6,15.86,1217400,0.0,1.0
2011-06-08,15.55,16.0,15.5,15.62,3015300,15.55,16.0,15.5,15.62,3015300,0.0,1.0
2011-06-09,16.01,16.14,15.39,15.65,1456900,16.01,16.14,15.39,15.65,1456900,0.0,1.0
2011-06-10,15.72,15.96,15.52,15.82,1865800,15.72,15.96,15.52,15.82,1865800,0.0,1.0
2011-06-13,15.02,15.79,14.63,15.77,1539200,15.02,15.79,14.63,15.77,1539200,0.0,1.0
2011-06-14,15.77,15.96,15.26,15.28,1165800,15.77,15.96,15.26,15.28,1165800,0.0,1.0
2011-06-15,15.11,15.89,15.01,15.53,1292100,15.11,15.89,15.01,15.53,1292100,0.0,1.0
2011-06-16,14.85,15.3,14.59,15.12,1214300,14.85,15.3,14.59,15.12,1214300,0.0,1.0
2011-06-17,14.83,15.04,14.64,15.03,1685500,14.83,15.04,14.64,15.03,1685500,0.0,1.0
2011-06-20,15.38,15.39,14.57,14.73,2296900,15.38,15.39,14.57,14.73,2296900,0.0,1.0
2011-06-21,16.39,16.76,15.55,15.59,3278100,16.39,16.76,15.55,15.59,3278100,0.0,1.0
2011-06-22,16.7,17.29,16.39,16.4,3556600,16.7,17.29,16.39,16.4,3556600,0.0,1.0
2011-06-23,16.4,16.42,15.78,16.38,3503700,16.4,16.42,15.78,16.38,3503700,0.0,1.0
2011-06-24,15.97,16.5,15.88,16.47,1662200,15.97,16.5,15.88,16.47,1662200,0.0,1.0
2011-06-27,15.74,16.09,15.52,15.98,1557900,15.74,16.09,15.52,15.98,1557900,0.0,1.0
2011-06-28,16.19,16.25,15.85,15.93,2024200,16.19,16.25,15.85,15.93,2024200,0.0,1.0
2011-06-29,16.47,16.52,15.97,16.25,2118800,16.47,16.52,15.97,16.25,2118800,0.0,1.0
2011-06-30,16.56,16.77,16.47,16.5,1714300,16.56,16.77,16.47,16.5,1714300,0.0,1.0
2011-07-01,16.69,16.78,16.27,16.54,1798100,16.69,16.78,16.27,16.54,1798100,0.0,1.0
2011-07-05,16.81,17.09,16.7,16.77,1305800,16.81,17.09,16.7,16.77,1305800,0.0,1.0
2011-07-06,16.91,16.97,16.52,16.83,1509400,16.91,16.97,16.52,16.83,1509400,0.0,1.0
2011-07-07,17.35,17.5,17.06,17.17,1509800,17.35,17.5,17.06,17.17,1509800,0.0,1.0
2011-07-08,17.2,17.29,16.76,16.95,1776000,17.2,17.29,16.76,16.95,1776000,0.0,1.0
2011-07-11,16.7,17.13,16.48,16.85,1811000,16.7,17.13,16.48,16.85,1811000,0.0,1.0
2011-07-12,16.68,16.98,16.57,16.65,1271600,16.68,16.98,16.57,16.65,1271600,0.0,1.0
2011-07-13,16.72,17.26,16.66,16.79,1183300,16.72,17.26,16.66,16.79,1183300,0.0,1.0
2011-07-14,16.49,17.09,16.3,16.89,1022400,16.49,17.09,16.3,16.89,1022400,0.0,1.0
2011-07-15,17.42,17.44,16.65,16.66,1437700,17.42,17.44,16.65,16.66,1437700,0.0,1.0
2011-07-18,17.32,17.55,16.96,17.27,1254300,17.32,17.55,16.96,17.27,1254300,0.0,1.0
2011-07-19,17.92,17.97,17.48,17.5,1375700,17.92,17.97,17.48,17.5,1375700,0.0,1.0
2011-07-20,17.89,17.98,17.64,17.92,1317100,17.89,17.98,17.64,17.92,1317100,0.0,1.0
2011-07-21,18.17,18.27,17.85,17.96,1223000,18.17,18.27,17.85,17.96,1223000,0.0,1.0
2011-07-22,18.57,18.62,18.1,18.15,1203200,18.57,18.62,18.1,18.15,1203200,0.0,1.0
2011-07-25,18.43,18.88,18.15,18.29,2568400,18.43,18.88,18.15,18.29,2568400,0.0,1.0
2011-07-26,20.76,21.65,19.39,19.72,7625400,20.76,21.65,19.39,19.72,7625400,0.0,1.0
2011-07-27,19.7,20.5,19.61,20.44,4110100,19.7,20.5,19.61,20.44,4110100,0.0,1.0
2011-07-28,19.69,20.24,19.6,19.68,3482600,19.69,20.24,19.6,19.68,3482600,0.0,1.0
2011-07-29,19.58,19.97,19.32,19.5,2213600,19.58,19.97,19.32,19.5,2213600,0.0,1.0
2011-08-01,19.06,20.13,18.69,20.0,2844600,19.06,20.13,18.69,20.0,2844600,0.0,1.0
2011-08-02,18.55,19.56,18.55,18.92,2453000,18.55,19.56,18.55,18.92,2453000,0.0,1.0
2011-08-03,18.68,18.75,17.85,18.65,3193000,18.68,18.75,17.85,18.65,3193000,0.0,1.0
2011-08-04,16.6,18.26,16.59,18.26,2796400,16.6,18.26,16.59,18.26,2796400,0.0,1.0
2011-08-05,15.47,16.82,14.88,16.66,3442400,15.47,16.82,14.88,16.66,3442400,0.0,1.0
2011-08-08,13.55,15.22,13.37,14.96,3898300,13.55,15.22,13.37,14.96,3898300,0.0,1.0
2011-08-09,14.65,14.7,13.18,14.11,4006000,14.65,14.7,13.18,14.11,4006000,0.0,1.0
2011-08-10,14.31,15.23,13.98,14.25,4115400,14.31,15.23,13.98,14.25,4115400,0.0,1.0
2011-08-11,16.15,16.45,14.15,14.44,3854800,16.15,16.45,14.15,14.44,3854800,0.0,1.0
2011-08-12,16.23,16.6,15.97,16.42,1901100,16.23,16.6,15.97,16.42,1901100,0.0,1.0
2011-08-15,16.88,16.89,16.39,16.39,1342800,16.88,16.89,16.39,16.39,1342800,0.0,1.0
2011-08-16,16.43,16.91,16.22,16.58,1559500,16.43,16.91,16.22,16.58,1559500,0.0,1.0
2011-08-17,16.46,16.93,16.26,16.69,1293300,16.46,16.93,16.26,16.69,1293300,0.0,1.0
2011-08-18,15.1,15.69,14.8,15.69,2314000,15.1,15.69,14.8,15.69,2314000,0.0,1.0
2011-08-19,14.45,15.27,14.43,14.6,1713500,14.45,15.27,14.43,14.6,1713500,0.0,1.0
2011-08-22,14.16,15.18,14.03,15.04,1398900,14.16,15.18,14.03,15.04,1398900,0.0,1.0
2011-08-23,15.37,15.38,14.04,14.21,2003400,15.37,15.38,14.04,14.21,2003400,0.0,1.0
2011-08-24,15.98,15.99,15.03,15.27,1874300,15.98,15.99,15.03,15.27,1874300,0.0,1.0
2011-08-25,15.25,16.31,15.21,16.22,2005700,15.25,16.31,15.21,16.22,2005700,0.0,1.0
2011-08-26,15.9,16.04,14.88,15.03,1463200,15.9,16.04,14.88,15.03,1463200,0.0,1.0
2011-08-29,16.97,16.98,16.15,16.25,1237400,16.97,16.98,16.15,16.25,1237400,0.0,1.0
2011-08-30,16.97,17.15,16.49,16.8,1548400,16.97,17.15,16.49,16.8,1548400,0.0,1.0
2011-08-31,16.89,17.52,16.61,17.24,1345700,16.89,17.52,16.61,17.24,1345700,0.0,1.0
2011-09-01,16.63,17.24,16.6,16.79,1093000,16.63,17.24,16.6,16.79,1093000,0.0,1.0
2011-09-02,15.62,16.22,15.42,16.01,1487600,15.62,16.22,15.42,16.01,1487600,0.0,1.0
2011-09-06,15.43,15.48,14.75,14.95,1423900,15.43,15.48,14.75,14.95,1423900,0.0,1.0
2011-09-07,16.49,16.5,15.75,15.8,1177700,16.49,16.5,15.75,15.8,1177700,0.0,1.0
2011-09-08,16.37,16.79,16.15,16.25,976200,16.37,16.79,16.15,16.25,976200,0.0,1.0
2011-09-09,15.73,16.6,15.54,16.04,1669200,15.73,16.6,15.54,16.04,1669200,0.0,1.0
2011-09-12,16.2,16.22,15.32,15.32,1289700,16.2,16.22,15.32,15.32,1289700,0.0,1.0
2011-09-13,16.48,16.71,15.91,16.36,1304000,16.48,16.71,15.91,16.36,1304000,0.0,1.0
2011-09-14,16.46,16.9,15.98,16.6,1456100,16.46,16.9,15.98,16.6,1456100,0.0,1.0
2011-09-15,16.79,16.86,16.31,16.73,955000,16.79,16.86,16.31,16.73,955000,0.0,1.0
2011-09-16,16.56,17.0,16.46,16.85,1510700,16.56,17.0,16.46,16.85,1510700,0.0,1.0
2011-09-19,16.4,16.59,15.72,16.11,1009800,16.4,16.59,15.72,16.11,1009800,0.0,1.0
2011-09-20,16.26,16.92,16.18,16.49,1443700,16.26,16.92,16.18,16.49,1443700,0.0,1.0
2011-09-21,14.86,16.31,14.83,16.23,1478100,14.86,16.31,14.83,16.23,1478100,0.0,1.0
2011-09-22,13.56,14.47,13.28,14.19,2483900,13.56,14.47,13.28,14.19,2483900,0.0,1.0
2011-09-23,13.23,13.71,13.06,13.4,1467500,13.23,13.71,13.06,13.4,1467500,0.0,1.0
2011-09-26,14.34,14.35,12.65,13.29,2201200,14.34,14.35,12.65,13.29,2201200,0.0,1.0
2011-09-27,14.57,15.48,14.4,14.98,1887900,14.57,15.48,14.4,14.98,1887900,0.0,1.0
2011-09-28,13.37,14.68,13.35,14.57,1519400,13.37,14.68,13.35,14.57,1519400,0.0,1.0
2011-09-29,13.66,13.94,13.03,13.9,1489900,13.66,13.94,13.03,13.9,1489900,0.0,1.0
2011-09-30,13.1,13.67,13.09,13.25,1668100,13.1,13.67,13.09,13.25,1668100,0.0,1.0
2011-10-03,11.95,13.17,11.94,12.91,2187800,11.95,13.17,11.94,12.91,2187800,0.0,1.0
2011-10-04,12.96,13.02,11.57,11.8,3000000,12.96,13.02,11.57,11.8,3000000,0.0,1.0
2011-10-05,13.64,13.76,12.57,12.97,1902000,13.64,13.76,12.57,12.97,1902000,0.0,1.0
2011-10-06,13.88,14.08,13.27,13.56,2751500,13.88,14.08,13.27,13.56,2751500,0.0,1.0
2011-10-07,13.43,14.06,12.92,14.03,2152400,13.43,14.06,12.92,14.03,2152400,0.0,1.0
2011-10-10,14.99,15.0,13.83,13.83,2249100,14.99,15.0,13.83,13.83,2249100,0.0,1.0
2011-10-11,15.05,15.3,14.68,14.75,1206800,15.05,15.3,14.68,14.75,1206800,0.0,1.0
2011-10-12,15.19,15.55,15.04,15.34,1781600,15.19,15.55,15.04,15.34,1781600,0.0,1.0
2011-10-13,15.45,15.57,14.76,14.94,877000,15.45,15.57,14.76,14.94,877000,0.0,1.0
2011-10-14,16.1,16.24,15.69,15.81,1338000,16.1,16.24,15.69,15.81,1338000,0.0,1.0
2011-10-17,15.66,16.1,15.46,16.0,1683400,15.66,16.1,15.46,16.0,1683400,0.0,1.0
2011-10-18,16.47,16.6,15.32,15.72,2163400,16.47,16.6,15.32,15.72,2163400,0.0,1.0
2011-10-19,16.61,17.24,16.3,16.56,2436400,16.61,17.24,16.3,16.56,2436400,0.0,1.0
2011-10-20,16.7,16.92,16.04,16.5,1258000,16.7,16.92,16.04,16.5,1258000,0.0,1.0
2011-10-21,17.04,17.38,16.62,17.16,1025500,17.04,17.38,16.62,17.16,1025500,0.0,1.0
2011-10-24,17.89,17.95,17.24,17.24,2326200,17.89,17.95,17.24,17.24,2326200,0.0,1.0
2011-10-25,17.45,17.84,17.02,17.6,2829900,17.45,17.84,17.02,17.6,2829900,0.0,1.0
2011-10-26,17.44,17.94,16.9,17.94,2113100,17.44,17.94,16.9,17.94,2113100,0.0,1.0
2011-10-27,18.77,18.98,17.95,17.96,2506400,18.77,18.98,17.95,17.96,2506400,0.0,1.0
2011-10-28,19.28,19.42,18.53,18.7,1805300,19.28,19.42,18.53,18.7,1805300,0.0,1.0
2011-10-31,18.06,19.21,18.06,19.05,2364700,18.06,19.21,18.06,19.05,2364700,0.0,1.0
2011-11-01,17.29,17.8,16.61,16.78,2273300,17.29,17.8,16.61,16.78,2273300,0.0,1.0
2011-11-02,18.15,18.2,17.58,17.75,1140300,18.15,18.2,17.58,17.75,1140300,0.0,1.0
2011-11-03,18.64,18.74,17.93,18.5,1702300,18.64,18.74,17.93,18.5,1702300,0.0,1.0
2011-11-04,18.6,18.81,18.19,18.44,774000,18.6,18.81,18.19,18.44,774000,0.0,1.0
2011-11-07,18.5,18.92,17.98,18.52,1057100,18.5,18.92,17.98,18.52,1057100,0.0,1.0
2011-11-08,18.67,18.96,18.23,18.76,2184300,18.67,18.96,18.23,18.76,2184300,0.0,1.0
2011-11-09,17.1,18.03,17.07,17.91,2007400,17.1,18.03,17.07,17.91,2007400,0.0,1.0
2011-11-10,17.31,17.68,17.04,17.66,1826300,17.31,17.68,17.04,17.66,1826300,0.0,1.0
2011-11-11,17.49,17.93,17.44,17.72,1869700,17.49,17.93,17.44,17.72,1869700,0.0,1.0
2011-11-14,17.39,17.64,17.1,17.43,2102200,17.39,17.64,17.1,17.43,2102200,0.0,1.0
2011-11-15,17.61,17.8,16.98,17.27,1178100,17.61,17.8,16.98,17.27,1178100,0.0,1.0
2011-11-16,17.12,17.86,17.06,17.37,2449700,17.12,17.86,17.06,17.37,2449700,0.0,1.0
2011-11-17,16.93,17.63,16.61,17.17,2446300,16.93,17.63,16.61,17.17,2446300,0.0,1.0
2011-11-18,16.66,17.1,16.4,16.98,1003100,16.66,17.1,16.4,16.98,1003100,0.0,1.0
2011-11-21,16.3,16.47,15.74,16.18,1531500,16.3,16.47,15.74,16.18,1531500,0.0,1.0
2011-11-22,15.99,16.52,15.97,16.3,938500,15.99,16.52,15.97,16.3,938500,0.0,1.0
2011-11-23,15.24,15.73,15.24,15.67,1105300,15.24,15.73,15.24,15.67,1105300,0.0,1.0
2011-11-25,14.99,15.56,14.99,15.14,482600,14.99,15.56,14.99,15.14,482600,0.0,1.0
2011-11-28,16.04,16.38,15.8,15.95,1345800,16.04,16.38,15.8,15.95,1345800,0.0,1.0
2011-11-29,16.19,16.4,15.82,16.16,890500,16.19,16.4,15.82,16.16,890500,0.0,1.0
2011-11-30,17.74,17.75,16.9,17.16,1908900,17.74,17.75,16.9,17.16,1908900,0.0,1.0
2011-12-01,17.77,18.0,17.46,17.6,1394100,17.77,18.0,17.46,17.6,1394100,0.0,1.0
2011-12-02,17.53,18.2,17.49,18.05,811000,17.53,18.2,17.49,18.05,811000,0.0,1.0
2011-12-05,17.45,18.07,17.17,18.04,2103600,17.45,18.07,17.17,18.04,2103600,0.0,1.0
2011-12-06,17.22,17.59,17.03,17.59,1806600,17.22,17.59,17.03,17.59,1806600,0.0,1.0
2011-12-07,16.7,17.11,16.5,17.09,1324600,16.7,17.11,16.5,17.09,1324600,0.0,1.0
2011-12-08,16.14,16.83,16.1,16.5,1209700,16.14,16.83,16.1,16.5,1209700,0.0,1.0
2011-12-09,16.91,17.0,16.2,16.26,1203300,16.91,17.0,16.2,16.26,1203300,0.0,1.0
2011-12-12,16.38,16.53,16.07,16.53,1074800,16.38,16.53,16.07,16.53,1074800,0.0,1.0
2011-12-13,15.86,16.9,15.73,16.6,985100,15.86,16.9,15.73,16.6,985100,0.0,1.0
2011-12-14,15.01,15.6,14.96,15.59,1682000,15.01,15.6,14.96,15.59,1682000,0.0,1.0
2011-12-15,15.08,15.46,14.95,15.41,1649700,15.08,15.46,14.95,15.41,1649700,0.0,1.0
2011-12-16,15.44,15.84,15.23,15.3,1855800,15.44,15.84,15.23,15.3,1855800,0.0,1.0
2011-12-19,14.67,15.68,14.61,15.56,1145700,14.67,15.68,14.61,15.56,1145700,0.0,1.0
2011-12-20,15.6,15.85,15.1,15.21,1260000,15.6,15.85,15.1,15.21,1260000,0.0,1.0
2011-12-21,15.7,15.78,15.14,15.51,811700,15.7,15.78,15.14,15.51,811700,0.0,1.0
2011-12-22,16.12,16.29,15.81,15.84,1022100,16.12,16.29,15.81,15.84,1022100,0.0,1.0
2011-12-23,16.07,16.21,15.81,16.14,592900,16.07,16.21,15.81,16.14,592900,0.0,1.0
2011-12-27,15.72,16.08,15.64,16.01,871600,15.72,16.08,15.64,16.01,871600,0.0,1.0
2011-12-28,15.36,15.86,15.34,15.79,1038500,15.36,15.86,15.34,15.79,1038500,0.0,1.0
2011-12-29,15.73,16.0,15.35,15.45,842000,15.73,16.0,15.35,15.45,842000,0.0,1.0
2011-12-30,15.8,16.11,15.65,15.65,587000,15.8,16.11,15.65,15.65,587000,0.0,1.0
2012-01-03,16.69,16.76,16.25,16.25,1186200,16.69,16.76,16.25,16.25,1186200,0.0,1.0
2012-01-04,16.45,16.94,16.44,16.56,917900,16.45,16.94,16.44,16.56,917900,0.0,1.0
2012-01-05,16.39,16.6,15.91,16.32,759900,16.39,16.6,15.91,16.32,759900,0.0,1.0
2012-01-06,16.34,16.65,16.12,16.43,825700,16.34,16.65,16.12,16.43,825700,0.0,1.0
2012-01-09,16.45,16.65,16.21,16.34,724800,16.45,16.65,16.21,16.34,724800,0.0,1.0
2012-01-10,17.33,17.34,16.69,16.76,1112100,17.33,17.34,16.69,16.76,1112100,0.0,1.0
2012-01-11,17.13,17.45,17.06,17.28,1466400,17.13,17.45,17.06,17.28,1466400,0.0,1.0
2012-01-12,16.9,17.27,16.83,17.16,711600,16.9,17.27,16.83,17.16,711600,0.0,1.0
2012-01-13,16.17,16.73,16.12,16.66,929000,16.17,16.73,16.12,16.66,929000,0.0,1.0
2012-01-17,15.98,16.61,15.91,16.38,1534300,15.98,16.61,15.91,16.38,1534300,0.0,1.0
2012-01-18,16.22,16.27,15.55,15.73,1359900,16.22,16.27,15.55,15.73,1359900,0.0,1.0
2012-01-19,16.1,16.33,15.96,16.3,858200,16.1,16.33,15.96,16.3,858200,0.0,1.0
2012-01-20,16.13,16.28,15.86,16.03,766100,16.13,16.28,15.86,16.03,766100,0.0,1.0
2012-01-23,16.26,16.39,15.98,16.18,875100,16.26,16.39,15.98,16.18,875100,0.0,1.0
2012-01-24,16.33,16.39,15.85,16.05,698900,16.33,16.39,15.85,16.05,698900,0.0,1.0
2012-01-25,16.75,16.87,16.05,16.33,1108200,16.75,16.87,16.05,16.33,1108200,0.0,1.0
2012-01-26,16.32,16.95,16.13,16.91,958500,16.32,16.95,16.13,16.91,958500,0.0,1.0
2012-01-27,16.62,16.69,16.09,16.19,500300,16.62,16.69,16.09,16.19,500300,0.0,1.0
2012-01-30,16.47,16.58,16.05,16.36,486300,16.47,16.58,16.05,16.36,486300,0.0,1.0
2012-01-31,16.45,16.76,16.19,16.68,873200,16.45,16.76,16.19,16.68,873200,0.0,1.0
2012-02-01,16.83,17.0,16.35,16.59,904500,16.83,17.0,16.35,16.59,904500,0.0,1.0
2012-02-02,17.24,17.51,16.8,16.89,1038600,17.24,17.51,16.8,16.89,1038600,0.0,1.0
2012-02-03,18.15,18.36,17.5,17.68,1581400,18.15,18.36,17.5,17.68,1581400,0.0,1.0
2012-02-06,18.36,18.41,17.91,17.94,999900,18.36,18.41,17.91,17.94,999900,0.0,1.0
2012-02-07,18.3,18.49,18.1,18.37,1026800,18.3,18.49,18.1,18.37,1026800,0.0,1.0
2012-02-08,18.64,18.7,18.19,18.42,1048200,18.64,18.7,18.19,18.42,1048200,0.0,1.0
2012-02-09,18.37,18.74,18.11,18.69,1053000,18.37,18.74,18.11,18.69,1053000,0.0,1.0
2012-02-10,18.04,18.26,17.88,18.03,712000,18.04,18.26,17.88,18.03,712000,0.0,1.0
2012-02-13,18.41,18.43,18.01,18.31,428800,18.41,18.43,18.01,18.31,428800,0.0,1.0
2012-02-14,18.42,18.52,18.08,18.34,517100,18.42,18.52,18.08,18.34,517100,0.0,1.0
2012-02-15,18.15,18.51,17.99,18.49,618500,18.15,18.51,17.99,18.49,618500,0.0,1.0
2012-02-16,18.65,18.8,18.01,18.23,586900,18.65,18.8,18.01,18.23,586900,0.0,1.0
2012-02-17,18.63,18.89,18.45,18.75,547600,18.63,18.89,18.45,18.75,547600,0.0,1.0
2012-02-21,19.28,19.69,19.04,19.29,1160900,19.28,19.69,19.04,19.29,1160900,0.0,1.0
2012-02-22,18.96,19.53,18.73,19.23,1433600,18.96,19.53,18.73,19.23,1433600,0.0,1.0
2012-02-23,18.91,18.96,18.03,18.73,1331900,18.91,18.96,18.03,18.73,1331900,0.0,1.0
2012-02-24,19.27,19.38,18.85,19.0,994600,19.27,19.38,18.85,19.0,994600,0.0,1.0
2012-02-27,19.58,19.71,18.79,19.02,1928300,19.58,19.71,18.79,19.02,1928300,0.0,1.0
2012-02-28,19.56,19.98,19.29,19.6,1897000,19.56,19.98,19.29,19.6,1897000,0.0,1.0
2012-02-29,19.24,19.85,19.14,19.64,1175500,19.24,19.85,19.14,19.64,1175500,0.0,1.0
2012-03-01,19.38,19.55,19.17,19.19,1135300,19.38,19.55,19.17,19.19,1135300,0.0,1.0
2012-03-02,18.89,19.39,18.64,19.36,879900,18.89,19.39,18.64,19.36,879900,0.0,1.0
2012-03-05,18.93,18.96,18.49,18.84,890800,18.93,18.96,18.49,18.84,890800,0.0,1.0
2012-03-06,18.53,18.68,18.29,18.64,843200,18.53,18.68,18.29,18.64,843200,0.0,1.0
2012-03-07,17.89,17.94,17.59,17.76,3482800,17.89,17.94,17.59,17.76,3482800,0.0,1.0
2012-03-08,18.15,18.49,17.8,18.0,2029200,18.15,18.49,17.8,18.0,2029200,0.0,1.0
2012-03-09,18.48,18.72,18.03,18.19,2267100,18.48,18.72,18.03,18.19,2267100,0.0,1.0
2012-03-12,18.17,18.53,18.05,18.52,1021200,18.17,18.53,18.05,18.52,1021200,0.0,1.0
2012-03-13,18.76,18.79,18.25,18.43,1057200,18.76,18.79,18.25,18.43,1057200,0.0,1.0
2012-03-14,18.36,18.8,18.23,18.79,1071400,18.36,18.8,18.23,18.79,1071400,0.0,1.0
2012-03-15,18.65,18.73,18.11,18.41,1018500,18.65,18.73,18.11,18.41,1018500,0.0,1.0
2012-03-16,18.77,19.0,18.62,18.73,1280100,18.77,19.0,18.62,18.73,1280100,0.0,1.0
2012-03-19,18.65,18.96,18.55,18.79,931900,18.65,18.96,18.55,18.79,931900,0.0,1.0
2012-03-20,18.33,18.45,18.16,18.43,599000,18.33,18.45,18.16,18.43,599000,0.0,1.0
2012-03-21,18.21,18.41,18.01,18.37,757600,18.21,18.41,18.01,18.37,757600,0.0,1.0
2012-03-22,17.67,17.93,17.44,17.93,937000,17.67,17.93,17.44,17.93,937000,0.0,1.0
2012-03-23,18.09,18.27,17.58,17.66,621600,18.09,18.27,17.58,17.66,621600,0.0,1.0
2012-03-26,18.35,18.44,18.12,18.33,852700,18.35,18.44,18.12,18.33,852700,0.0,1.0
2012-03-27,17.99,18.44,17.98,18.44,505100,17.99,18.44,17.98,18.44,505100,0.0,1.0
2012-03-28,17.95,18.1,17.65,17.94,737700,17.95,18.1,17.65,17.94,737700,0.0,1.0
2012-03-29,17.88,17.95,17.57,17.76,538000,17.88,17.95,17.57,17.76,538000,0.0,1.0
2012-03-30,17.8,18.1,17.59,18.05,643800,17.8,18.1,17.59,18.05,643800,0.0,1.0
2012-04-02,18.07,18.23,17.67,17.78,920300,18.07,18.23,17.67,17.78,920300,0.0,1.0
2012-04-03,18.07,18.18,17.75,18.08,999200,18.07,18.18,17.75,18.08,999200,0.0,1.0
2012-04-04,17.49,18.02,17.39,17.78,977100,17.49,18.02,17.39,17.78,977100,0.0,1.0
2012-04-05,17.59,17.83,17.37,17.45,1064500,17.59,17.83,17.37,17.45,1064500,0.0,1.0
2012-04-09,17.22,17.61,17.08,17.12,807100,17.22,17.61,17.08,17.12,807100,0.0,1.0
2012-04-10,16.63,17.36,16.46,17.23,1135600,16.63,17.36,16.46,17.23,1135600,0.0,1.0
2012-04-11,16.75,17.04,16.69,16.9,619500,16.75,17.04,16.69,16.9,619500,0.0,1.0
2012-04-12,17.34,17.4,16.8,16.8,666200,17.34,17.4,16.8,16.8,666200,0.0,1.0
2012-04-13,16.86,17.29,16.77,17.25,604800,16.86,17.29,16.77,17.25,604800,0.0,1.0
2012-04-16,16.56,17.18,16.2,16.95,951900,16.56,17.18,16.2,16.95,951900,0.0,1.0
2012-04-17,17.14,17.41,16.78,16.78,719000,17.14,17.41,16.78,16.78,719000,0.0,1.0
2012-04-18,16.97,17.4,16.87,17.06,650900,16.97,17.4,16.87,17.06,650900,0.0,1.0
2012-04-19,16.9,17.3,16.78,16.98,756800,16.9,17.3,16.78,16.98,756800,0.0,1.0
2012-04-20,17.36,17.69,17.17,17.24,1561600,17.36,17.69,17.17,17.24,1561600,0.0,1.0
2012-04-23,18.53,19.0,17.3,17.47,2590000,18.53,19.0,17.3,17.47,2590000,0.0,1.0
2012-04-24,19.32,19.47,18.45,18.53,2236300,19.32,19.47,18.45,18.53,2236300,0.0,1.0
2012-04-25,19.81,19.9,19.44,19.84,1539400,19.81,19.9,19.44,19.84,1539400,0.0,1.0
2012-04-26,20.1,20.44,19.61,19.77,1242200,20.1,20.44,19.61,19.77,1242200,0.0,1.0
2012-04-27,20.29,20.49,20.05,20.05,1776000,20.29,20.49,20.05,20.05,1776000,0.0,1.0
2012-04-30,20.41,20.68,20.03,20.31,1234900,20.41,20.68,20.03,20.31,1234900,0.0,1.0
2012-05-01,20.75,21.09,20.14,20.48,1692200,20.75,21.09,20.14,20.48,1692200,0.0,1.0
2012-05-02,20.75,20.76,20.35,20.51,873700,20.75,20.76,20.35,20.51,873700,0.0,1.0
2012-05-03,20.13,20.85,20.06,20.75,1179700,20.13,20.85,20.06,20.75,1179700,0.0,1.0
2012-05-04,19.56,20.03,19.39,20.01,917900,19.56,20.03,19.39,20.01,917900,0.0,1.0
2012-05-07,19.67,19.72,18.99,19.45,1584200,19.67,19.72,18.99,19.45,1584200,0.0,1.0
2012-05-08,19.56,19.58,18.84,19.48,1018900,19.56,19.58,18.84,19.48,1018900,0.0,1.0
2012-05-09,19.51,19.81,19.05,19.23,1173300,19.51,19.81,19.05,19.23,1173300,0.0,1.0
2012-05-10,19.67,19.88,19.48,19.75,633700,19.67,19.88,19.48,19.75,633700,0.0,1.0
2012-05-11,19.44,19.89,19.27,19.45,780000,19.44,19.89,19.27,19.45,780000,0.0,1.0
2012-05-14,18.9,19.19,18.62,19.18,882000,18.9,19.19,18.62,19.18,882000,0.0,1.0
2012-05-15,18.76,19.06,18.62,18.96,1091100,18.76,19.06,18.62,18.96,1091100,0.0,1.0
2012-05-16,18.35,19.25,18.34,18.81,784800,18.35,19.25,18.34,18.81,784800,0.0,1.0
2012-05-17,17.91,18.47,17.84,18.43,1194300,17.91,18.47,17.84,18.43,1194300,0.0,1.0
2012-05-18,17.7,18.33,17.62,17.98,871300,17.7,18.33,17.62,17.98,871300,0.0,1.0
2012-05-21,18.04,18.07,17.62,17.75,2290200,18.04,18.07,17.62,17.75,2290200,0.0,1.0
2012-05-22,17.83,18.42,17.65,18.12,1193500,17.83,18.42,17.65,18.12,1193500,0.0,1.0
2012-05-23,18.24,18.29,17.3,17.63,1119900,18.24,18.29,17.3,17.63,1119900,0.0,1.0
2012-05-24,17.86,18.43,17.56,18.31,857000,17.86,18.43,17.56,18.31,857000,0.0,1.0
2012-05-25,17.79,18.07,17.65,17.86,428800,17.79,18.07,17.65,17.86,428800,0.0,1.0
2012-05-29,18.54,18.65,18.02,18.08,1146200,18.54,18.65,18.02,18.08,1146200,0.0,1.0
2012-05-30,17.79,18.23,17.71,18.23,1318500,17.79,18.23,17.71,18.23,1318500,0.0,1.0
2012-05-31,17.13,17.9,16.97,17.83,1564900,17.13,17.9,16.97,17.83,1564900,0.0,1.0
2012-06-01,15.9,16.7,15.86,16.61,2661500,15.9,16.7,15.86,16.61,2661500,0.0,1.0
2012-06-04,15.83,16.0,15.31,15.94,1796400,15.83,16.0,15.31,15.94,1796400,0.0,1.0
2012-06-05,16.18,16.34,15.61,15.71,1034800,16.18,16.34,15.61,15.71,1034800,0.0,1.0
2012-06-06,16.58,16.79,16.36,16.43,1138900,16.58,16.79,16.36,16.43,1138900,0.0,1.0
2012-06-07,16.46,17.3,16.36,16.95,1089700,16.46,17.3,16.36,16.95,1089700,0.0,1.0
2012-06-08,16.25,16.61,15.81,16.34,1202900,16.25,16.61,15.81,16.34,1202900,0.0,1.0
2012-06-11,15.6,16.53,15.58,16.46,1365300,15.6,16.53,15.58,16.46,1365300,0.0,1.0
2012-06-12,15.81,15.87,15.3,15.77,1562400,15.81,15.87,15.3,15.77,1562400,0.0,1.0
2012-06-13,15.4,15.97,15.34,15.71,1009200,15.4,15.97,15.34,15.71,1009200,0.0,1.0
2012-06-14,15.86,15.95,15.41,15.47,959100,15.86,15.95,15.41,15.47,959100,0.0,1.0
2012-06-15,16.03,16.16,15.77,15.93,1369900,16.03,16.16,15.77,15.93,1369900,0.0,1.0
2012-06-18,15.28,15.9,15.2,15.76,1228100,15.28,15.9,15.2,15.76,1228100,0.0,1.0
2012-06-19,16.1,16.19,15.41,15.43,1437100,16.1,16.19,15.41,15.43,1437100,0.0,1.0
2012-06-20,16.16,16.37,15.89,16.1,1015400,16.16,16.37,15.89,16.1,1015400,0.0,1.0
2012-06-21,15.38,16.11,15.29,16.11,1288800,15.38,16.11,15.29,16.11,1288800,0.0,1.0
2012-06-22,15.64,15.71,15.19,15.5,1838200,15.64,15.71,15.19,15.5,1838200,0.0,1.0
2012-06-25,15.34,15.37,14.91,15.25,1109700,15.34,15.37,14.91,15.25,1109700,0.0,1.0
2012-06-26,15.07,15.42,14.9,15.37,1499800,15.07,15.42,14.9,15.37,1499800,0.0,1.0
2012-06-27,15.62,15.64,15.16,15.22,927700,15.62,15.64,15.16,15.22,927700,0.0,1.0
2012-06-28,15.9,15.92,15.36,15.4,1066300,15.9,15.92,15.36,15.4,1066300,0.0,1.0
2012-06-29,16.41,16.75,16.21,16.45,1803100,16.41,16.75,16.21,16.45,1803100,0.0,1.0
2012-07-02,16.84,16.84,16.45,16.49,918400,16.84,16.84,16.45,16.49,918400,0.0,1.0
2012-07-03,17.38,17.5,16.88,16.95,542600,17.38,17.5,16.88,16.95,542600,0.0,1.0
2012-07-05,17.19,17.45,16.96,17.3,780500,17.19,17.45,16.96,17.3,780500,0.0,1.0
2012-07-06,16.88,16.93,16.62,16.85,879100,16.88,16.93,16.62,16.85,879100,0.0,1.0
2012-07-09,16.94,17.08,16.59,16.79,921000,16.94,17.08,16.59,16.79,921000,0.0,1.0
2012-07-10,16.81,17.27,16.64,17.14,1008800,16.81,17.27,16.64,17.14,1008800,0.0,1.0
2012-07-11,17.01,17.23,16.76,16.8,667800,17.01,17.23,16.76,16.8,667800,0.0,1.0
2012-07-12,16.84,17.0,16.46,16.75,914300,16.84,17.0,16.46,16.75,914300,0.0,1.0
2012-07-13,17.08,17.32,16.88,16.93,825000,17.08,17.32,16.88,16.93,825000,0.0,1.0
2012-07-16,17.0,17.14,16.69,17.03,662200,17.0,17.14,16.69,17.03,662200,0.0,1.0
2012-07-17,17.23,17.51,16.77,17.5,799400,17.23,17.51,16.77,17.5,799400,0.0,1.0
2012-07-18,17.57,17.76,17.17,17.17,708000,17.57,17.76,17.17,17.17,708000,0.0,1.0
2012-07-19,17.51,17.81,17.46,17.74,570200,17.51,17.81,17.46,17.74,570200,0.0,1.0
2012-07-20,17.49,17.66,17.28,17.39,570300,17.49,17.66,17.28,17.39,570300,0.0,1.0
2012-07-23,17.0,17.1,16.65,16.83,1149800,17.0,17.1,16.65,16.83,1149800,0.0,1.0
2012-07-24,16.42,16.99,16.2,16.98,1369800,16.42,16.99,16.2,16.98,1369800,0.0,1.0
2012-07-25,16.42,16.61,16.34,16.42,1567600,16.42,16.61,16.34,16.42,1567600,0.0,1.0
2012-07-26,16.79,17.14,16.36,16.88,1041600,16.79,17.14,16.36,16.88,1041600,0.0,1.0
2012-07-27,17.8,18.15,16.85,16.94,1295300,17.8,18.15,16.85,16.94,1295300,0.0,1.0
2012-07-30,18.06,18.1,17.64,17.85,589000,18.06,18.1,17.64,17.85,589000,0.0,1.0
2012-07-31,17.88,18.14,17.84,17.96,1086500,17.88,18.14,17.84,17.96,1086500,0.0,1.0
2012-08-01,17.76,18.01,17.69,18.0,887900,17.76,18.01,17.69,18.0,887900,0.0,1.0
2012-08-02,16.8,17.6,16.49,17.5,1213500,16.8,17.6,16.49,17.5,1213500,0.0,1.0
2012-08-03,17.45,17.66,17.05,17.24,890500,17.45,17.66,17.05,17.24,890500,0.0,1.0
2012-08-06,17.86,17.93,17.45,17.52,530200,17.86,17.93,17.45,17.52,530200,0.0,1.0
2012-08-07,18.29,18.45,17.84,17.95,1077200,18.29,18.45,17.84,17.95,1077200,0.0,1.0
2012-08-08,18.29,18.6,18.06,18.2,680000,18.29,18.6,18.06,18.2,680000,0.0,1.0
2012-08-09,18.83,18.89,18.08,18.24,939300,18.83,18.89,18.08,18.24,939300,0.0,1.0
2012-08-10,18.85,18.91,18.45,18.63,618700,18.85,18.91,18.45,18.63,618700,0.0,1.0
2012-08-13,18.58,18.87,18.33,18.87,634600,18.58,18.87,18.33,18.87,634600,0.0,1.0
2012-08-14,18.66,18.98,18.56,18.73,732900,18.66,18.98,18.56,18.73,732900,0.0,1.0
2012-08-15,18.76,18.76,18.44,18.56,385400,18.76,18.76,18.44,18.56,385400,0.0,1.0
2012-08-16,18.94,18.99,18.48,18.79,464400,18.94,18.99,18.48,18.79,464400,0.0,1.0
2012-08-17,18.99,19.02,18.6,18.89,601400,18.99,19.02,18.6,18.89,601400,0.0,1.0
2012-08-20,19.09,19.2,18.66,18.93,718500,19.09,19.2,18.66,18.93,718500,0.0,1.0
2012-08-21,19.25,19.55,19.1,19.13,678700,19.25,19.55,19.1,19.13,678700,0.0,1.0
2012-08-22,18.84,19.22,18.63,19.16,910200,18.84,19.22,18.63,19.16,910200,0.0,1.0
2012-08-23,18.23,18.81,18.01,18.74,665400,18.23,18.81,18.01,18.74,665400,0.0,1.0
2012-08-24,18.07,18.3,17.76,18.17,183097,18.07,18.3,17.76,18.17,183097,0.0,1.0
2012-08-27,18.04,18.24,17.85,18.17,170444,18.04,18.24,17.85,18.17,170444,0.0,1.0
2012-08-28,17.99,18.22,17.79,17.98,697600,17.99,18.22,17.79,17.98,697600,0.0,1.0
2012-08-29,17.92,18.11,17.65,18.05,484900,17.92,18.11,17.65,18.05,484900,0.0,1.0
2012-08-30,17.39,17.8,17.25,17.75,665700,17.39,17.8,17.25,17.75,665700,0.0,1.0
2012-08-31,17.62,17.77,17.31,17.62,497300,17.62,17.77,17.31,17.62,497300,0.0,1.0
2012-09-04,17.76,17.87,17.24,17.62,981400,17.76,17.87,17.24,17.62,981400,0.0,1.0
2012-09-05,17.57,17.87,17.48,17.79,1465900,17.57,17.87,17.48,17.79,1465900,0.0,1.0
2012-09-06,17.98,18.31,17.68,17.74,1008600,17.98,18.31,17.68,17.74,1008600,0.0,1.0
2012-09-07,18.63,18.86,18.02,18.11,597800,18.63,18.86,18.02,18.11,597800,0.0,1.0
2012-09-10,18.59,18.8,18.54,18.65,644100,18.59,18.8,18.54,18.65,644100,0.0,1.0
2012-09-11,18.79,19.08,18.67,18.67,599900,18.79,19.08,18.67,18.67,599900,0.0,1.0
2012-09-12,19.0,19.09,18.81,18.95,383100,19.0,19.09,18.81,18.95,383100,0.0,1.0
2012-09-13,19.52,19.59,18.61,19.0,722900,19.52,19.59,18.61,19.0,722900,0.0,1.0
2012-09-14,20.56,20.81,19.56,19.6,1349200,20.56,20.81,19.56,19.6,1349200,0.0,1.0
2012-09-17,20.0,20.44,19.84,20.37,1044000,20.0,20.44,19.84,20.37,1044000,0.0,1.0
2012-09-18,19.7,20.1,19.57,19.93,989400,19.7,20.1,19.57,19.93,989400,0.0,1.0
2012-09-19,19.47,19.8,19.12,19.76,899900,19.47,19.8,19.12,19.76,899900,0.0,1.0
2012-09-20,19.47,19.65,19.11,19.26,772100,19.47,19.65,19.11,19.26,772100,0.0,1.0
2012-09-21,19.58,19.87,19.28,19.74,2047200,19.58,19.87,19.28,19.74,2047200,0.0,1.0
2012-09-24,19.45,19.65,19.12,19.38,698900,19.45,19.65,19.12,19.38,698900,0.0,1.0
2012-09-25,18.69,19.55,18.67,19.51,960400,18.69,19.55,18.67,19.51,960400,0.0,1.0
2012-09-26,18.4,18.76,18.32,18.68,609900,18.4,18.76,18.32,18.68,609900,0.0,1.0
2012-09-27,18.82,18.92,18.32,18.62,537800,18.82,18.92,18.32,18.62,537800,0.0,1.0
2012-09-28,18.27,18.77,18.27,18.67,798800,18.27,18.77,18.27,18.67,798800,0.0,1.0
2012-10-01,18.35,18.68,18.13,18.49,1113100,18.35,18.68,18.13,18.49,1113100,0.0,1.0
2012-10-02,18.5,18.57,18.17,18.48,868400,18.5,18.57,18.17,18.48,868400,0.0,1.0
2012-10-03,18.24,18.55,18.14,18.51,889600,18.24,18.55,18.14,18.51,889600,0.0,1.0
2012-10-04,18.35,18.43,18.17,18.34,456800,18.35,18.43,18.17,18.34,456800,0.0,1.0
2012-10-05,18.77,18.99,18.45,18.55,823800,18.77,18.99,18.45,18.55,823800,0.0,1.0
2012-10-08,18.88,18.93,18.55,18.66,633400,18.88,18.93,18.55,18.66,633400,0.0,1.0
2012-10-09,18.73,19.15,18.63,18.84,783200,18.73,19.15,18.63,18.84,783200,0.0,1.0
2012-10-10,18.4,18.78,18.16,18.67,627500,18.4,18.78,18.16,18.67,627500,0.0,1.0
2012-10-11,18.67,18.83,18.47,18.69,426700,18.67,18.83,18.47,18.69,426700,0.0,1.0
2012-10-12,18.52,18.79,18.47,18.61,455400,18.52,18.79,18.47,18.61,455400,0.0,1.0
2012-10-15,18.4,18.54,18.07,18.49,500800,18.4,18.54,18.07,18.49,500800,0.0,1.0
2012-10-16,18.75,18.78,18.49,18.52,526000,18.75,18.78,18.49,18.52,526000,0.0,1.0
2012-10-17,19.4,19.47,18.56,18.71,610000,19.4,19.47,18.56,18.71,610000,0.0,1.0
2012-10-18,19.6,19.64,19.2,19.3,521800,19.6,19.64,19.2,19.3,521800,0.0,1.0
2012-10-19,18.95,19.75,18.81,19.4,938300,18.95,19.75,18.81,19.4,938300,0.0,1.0
2012-10-22,18.89,19.02,18.56,18.86,679200,18.89,19.02,18.56,18.86,679200,0.0,1.0
2012-10-23,17.47,18.56,17.37,18.51,1689500,17.47,18.56,17.37,18.51,1689500,0.0,1.0
2012-10-24,17.27,18.0,17.09,17.85,1183200,17.27,18.0,17.09,17.85,1183200,0.0,1.0
2012-10-25,17.68,17.72,17.34,17.45,745300,17.68,17.72,17.34,17.45,745300,0.0,1.0
2012-10-26,17.51,17.98,17.34,17.7,951900,17.51,17.98,17.34,17.7,951900,0.0,1.0
2012-10-31,17.29,17.56,16.68,17.51,898900,17.29,17.56,16.68,17.51,898900,0.0,1.0
2012-11-01,17.86,17.93,16.75,17.11,1090400,17.86,17.93,16.75,17.11,1090400,0.0,1.0
2012-11-02,17.55,18.0,17.45,18.0,1072300,17.55,18.0,17.45,18.0,1072300,0.0,1.0
2012-11-05,17.97,18.03,17.45,17.57,764000,17.97,18.03,17.45,17.57,764000,0.0,1.0
2012-11-06,17.65,18.16,17.61,18.03,1147600,17.65,18.16,17.61,18.03,1147600,0.0,1.0
2012-11-07,17.05,17.29,16.81,17.29,843400,17.05,17.29,16.81,17.29,843400,0.0,1.0
2012-11-08,16.15,17.08,16.14,16.99,1072800,16.15,17.08,16.14,16.99,1072800,0.0,1.0
2012-11-09,16.53,16.74,15.9,16.02,1297600,16.53,16.74,15.9,16.02,1297600,0.0,1.0
2012-11-12,16.7,16.82,16.46,16.55,701100,16.7,16.82,16.46,16.55,701100,0.0,1.0
2012-11-13,16.49,16.8,16.37,16.48,671800,16.49,16.8,16.37,16.48,671800,0.0,1.0
2012-11-14,16.08,16.58,16.06,16.54,839400,16.08,16.58,16.06,16.54,839400,0.0,1.0
2012-11-15,16.06,16.42,15.86,16.11,629800,16.06,16.42,15.86,16.11,629800,0.0,1.0
2012-11-16,15.89,16.05,15.54,16.05,1048700,15.89,16.05,15.54,16.05,1048700,0.0,1.0
2012-11-19,16.65,16.66,16.13,16.21,1049300,16.65,16.66,16.13,16.21,1049300,0.0,1.0
2012-11-20,16.67,16.76,16.43,16.55,696400,16.67,16.76,16.43,16.55,696400,0.0,1.0
2012-11-21,16.77,16.84,16.51,16.67,419100,16.77,16.84,16.51,16.67,419100,0.0,1.0
2012-11-23,16.95,17.0,16.72,16.93,185500,16.95,17.0,16.72,16.93,185500,0.0,1.0
2012-11-26,16.9,17.01,16.72,16.82,492300,16.9,17.01,16.72,16.82,492300,0.0,1.0
2012-11-27,16.76,17.08,16.72,16.86,788900,16.76,17.08,16.72,16.86,788900,0.0,1.0
2012-11-28,16.95,16.96,16.36,16.58,453400,16.95,16.96,16.36,16.58,453400,0.0,1.0
2012-11-29,17.62,17.65,17.16,17.17,527500,17.62,17.65,17.16,17.17,527500,0.0,1.0
2012-11-30,17.51,17.72,17.27,17.68,1005400,17.51,17.72,17.27,17.68,1005400,0.0,1.0
2012-12-03,17.59,17.79,17.32,17.73,439100,17.59,17.79,17.32,17.73,439100,0.0,1.0
2012-12-04,17.61,17.87,17.46,17.57,611300,17.61,17.87,17.46,17.57,611300,0.0,1.0
2012-12-05,18.13,18.18,17.62,17.73,872200,18.13,18.18,17.62,17.73,872200,0.0,1.0
2012-12-06,18.18,18.23,17.81,18.03,730600,18.18,18.23,17.81,18.03,730600,0.0,1.0
2012-12-07,18.2,18.32,18.05,18.2,775100,18.2,18.32,18.05,18.2,775100,0.0,1.0
2012-12-10,18.49,18.53,18.11,18.23,486000,18.49,18.53,18.11,18.23,486000,0.0,1.0
2012-12-11,18.69,18.8,18.6,18.67,674900,18.69,18.8,18.6,18.67,674900,0.0,1.0
2012-12-12,18.95,19.18,18.69,18.73,1276200,18.95,19.18,18.69,18.73,1276200,0.0,1.0
2012-12-13,18.57,19.64,17.99,18.9,3129600,18.57,19.64,17.99,18.9,3129600,0.0,1.0
2012-12-14,18.99,19.53,18.27,18.55,2318900,18.99,19.53,18.27,18.55,2318900,0.0,1.0
2012-12-17,19.14,19.24,18.94,19.0,1316900,19.14,19.24,18.94,19.0,1316900,0.0,1.0
2012-12-18,19.84,19.85,18.92,19.06,1065400,19.84,19.85,18.92,19.06,1065400,0.0,1.0
2012-12-19,19.89,20.43,19.82,20.26,1854900,19.89,20.43,19.82,20.26,1854900,0.0,1.0
2012-12-20,20.46,20.54,19.73,19.9,1399500,20.46,20.54,19.73,19.9,1399500,0.0,1.0
2012-12-21,20.4,20.51,20.07,20.1,1892900,20.4,20.51,20.07,20.1,1892900,0.0,1.0
2012-12-24,20.3,20.45,19.99,19.99,446200,20.3,20.45,19.99,19.99,446200,0.0,1.0
2012-12-26,20.35,20.83,20.32,20.37,970500,20.35,20.83,20.32,20.37,970500,0.0,1.0
2012-12-27,20.21,20.47,19.79,20.36,855900,20.21,20.47,19.79,20.36,855900,0.0,1.0
2012-12-28,20.05,20.38,19.9,20.06,698200,20.05,20.38,19.9,20.06,698200,0.0,1.0
2012-12-31,20.64,20.65,19.98,20.0,1332000,20.64,20.65,19.98,20.0,1332000,0.0,1.0
2013-01-02,21.23,21.31,20.76,21.29,1704300,21.23,21.31,20.76,21.29,1704300,0.0,1.0
2013-01-03,20.86,21.44,20.78,21.18,1127600,20.86,21.44,20.78,21.18,1127600,0.0,1.0
2013-01-04,21.84,21.88,20.85,21.05,1503700,21.84,21.88,20.85,21.05,1503700,0.0,1.0
2013-01-07,21.66,21.96,21.57,21.7,1226800,21.66,21.96,21.57,21.7,1226800,0.0,1.0
2013-01-08,21.09,21.6,21.05,21.55,1727700,21.09,21.6,21.05,21.55,1727700,0.0,1.0
2013-01-09,20.95,21.15,20.71,21.15,2035600,20.95,21.15,20.71,21.15,2035600,0.0,1.0
2013-01-10,21.0,21.24,20.88,21.13,1565300,21.0,21.24,20.88,21.13,1565300,0.0,1.0
2013-01-11,20.85,21.11,20.67,21.05,1650100,20.85,21.11,20.67,21.05,1650100,0.0,1.0
2013-01-14,20.72,20.93,20.59,20.81,802500,20.72,20.93,20.59,20.81,802500,0.0,1.0
2013-01-15,21.51,21.6,20.75,20.92,2736700,21.51,21.6,20.75,20.92,2736700,0.0,1.0
2013-01-16,21.76,21.84,21.31,21.39,1860000,21.76,21.84,21.31,21.39,1860000,0.0,1.0
2013-01-17,22.12,22.24,21.64,21.92,1622100,22.12,22.24,21.64,21.92,1622100,0.0,1.0
2013-01-18,22.65,22.74,22.11,22.12,1168000,22.65,22.74,22.11,22.12,1168000,0.0,1.0
2013-01-22,22.94,22.95,22.65,22.71,1505300,22.94,22.95,22.65,22.71,1505300,0.0,1.0
2013-01-23,22.76,23.0,22.54,22.97,1530000,22.76,23.0,22.54,22.97,1530000,0.0,1.0
2013-01-24,22.61,23.05,22.48,22.77,1077500,22.61,23.05,22.48,22.77,1077500,0.0,1.0
2013-01-25,22.73,22.95,22.47,22.84,1501700,22.73,22.95,22.47,22.84,1501700,0.0,1.0
2013-01-28,22.85,23.11,22.63,22.73,1415300,22.85,23.11,22.63,22.73,1415300,0.0,1.0
2013-01-29,23.49,23.53,22.76,22.85,1609700,23.49,23.53,22.76,22.85,1609700,0.0,1.0
2013-01-30,23.36,23.77,23.12,23.43,2366100,23.36,23.77,23.12,23.43,2366100,0.0,1.0
2013-01-31,23.72,23.79,23.15,23.23,1319700,23.72,23.79,23.15,23.23,1319700,0.0,1.0
2013-02-01,24.07,24.31,23.43,23.84,1518000,24.07,24.31,23.43,23.84,1518000,0.0,1.0
2013-02-04,23.87,24.03,23.75,23.83,899300,23.87,24.03,23.75,23.83,899300,0.0,1.0
2013-02-05,24.27,24.37,23.77,23.96,1240200,24.27,24.37,23.77,23.96,1240200,0.0,1.0
2013-02-06,24.59,24.59,24.05,24.1,1547200,24.59,24.59,24.05,24.1,1547200,0.0,1.0
2013-02-07,24.61,24.79,24.37,24.54,1450700,24.61,24.79,24.37,24.54,1450700,0.0,1.0
2013-02-08,24.8,24.91,24.61,24.63,1027100,24.8,24.91,24.61,24.63,1027100,0.0,1.0
2013-02-11,24.5,24.82,24.32,24.75,930500,24.5,24.82,24.32,24.75,930500,0.0,1.0
2013-02-12,24.34,24.56,24.26,24.52,1331600,24.34,24.56,24.26,24.52,1331600,0.0,1.0
2013-02-13,24.75,24.75,24.39,24.44,823600,24.75,24.75,24.39,24.44,823600,0.0,1.0
2013-02-14,25.37,25.49,24.56,24.74,699000,25.37,25.49,24.56,24.74,699000,0.0,1.0
2013-02-15,24.15,25.24,23.8,24.96,1534000,24.15,25.24,23.8,24.96,1534000,0.0,1.0
2013-02-19,24.67,24.68,24.18,24.24,1065300,24.67,24.68,24.18,24.24,1065300,0.0,1.0
2013-02-20,23.75,24.74,23.67,24.6,1444600,23.75,24.74,23.67,24.6,1444600,0.0,1.0
2013-02-21,23.14,23.86,22.14,23.29,2646900,23.14,23.86,22.14,23.29,2646900,0.0,1.0
2013-02-22,24.07,24.44,22.92,23.37,2279700,24.07,24.44,22.92,23.37,2279700,0.0,1.0
2013-02-25,22.5,24.29,22.5,24.19,1559300,22.5,24.29,22.5,24.19,1559300,0.0,1.0
2013-02-26,22.62,22.75,22.11,22.68,859200,22.62,22.75,22.11,22.68,859200,0.0,1.0
2013-02-27,23.39,23.55,22.58,22.58,1057400,23.39,23.55,22.58,22.58,1057400,0.0,1.0
2013-02-28,23.41,23.67,23.15,23.39,962800,23.41,23.67,23.15,23.39,962800,0.0,1.0
2013-03-01,22.98,23.27,22.62,23.1,1481600,22.98,23.27,22.62,23.1,1481600,0.0,1.0
2013-03-04,22.79,23.21,22.43,22.93,710000,22.79,23.21,22.43,22.93,710000,0.0,1.0
2013-03-05,23.24,23.33,22.91,23.01,856100,23.24,23.33,22.91,23.01,856100,0.0,1.0
2013-03-06,23.24,23.48,22.97,23.35,1746600,23.24,23.48,22.97,23.35,1746600,0.0,1.0
2013-03-07,23.34,23.45,23.12,23.28,920600,23.34,23.45,23.12,23.28,920600,0.0,1.0
2013-03-08,23.7,23.81,23.28,23.56,1444800,23.7,23.81,23.28,23.56,1444800,0.0,1.0
2013-03-11,23.8,23.8,23.29,23.62,871600,23.8,23.8,23.29,23.62,871600,0.0,1.0
2013-03-12,23.5,23.86,23.17,23.75,1054000,23.5,23.86,23.17,23.75,1054000,0.0,1.0
2013-03-13,23.62,23.84,23.47,23.53,720200,23.62,23.84,23.47,23.53,720200,0.0,1.0
2013-03-14,23.85,24.0,23.67,23.67,869000,23.85,24.0,23.67,23.67,869000,0.0,1.0
2013-03-15,23.81,23.96,23.61,23.84,1230000,23.81,23.96,23.61,23.84,1230000,0.0,1.0
2013-03-18,23.16,23.59,23.05,23.33,588200,23.16,23.59,23.05,23.33,588200,0.0,1.0
2013-03-19,22.76,23.35,22.37,23.27,874000,22.76,23.35,22.37,23.27,874000,0.0,1.0
2013-03-20,22.92,23.11,22.63,22.99,555500,22.92,23.11,22.63,22.99,555500,0.0,1.0
2013-03-21,22.61,22.99,22.43,22.67,513600,22.61,22.99,22.43,22.67,513600,0.0,1.0
2013-03-22,22.5,22.81,22.29,22.73,598800,22.5,22.81,22.29,22.73,598800,0.0,1.0
2013-03-25,22.76,22.9,22.52,22.66,1087700,22.76,22.9,22.52,22.66,1087700,0.0,1.0
2013-03-26,23.51,23.54,22.92,22.96,755500,23.51,23.54,22.92,22.96,755500,0.0,1.0
2013-03-27,23.15,23.28,22.86,23.26,634700,23.15,23.28,22.86,23.26,634700,0.0,1.0
2013-03-28,22.88,23.32,22.88,23.23,873600,22.88,23.32,22.88,23.23,873600,0.0,1.0
2013-04-01,22.44,23.04,22.24,22.81,860600,22.44,23.04,22.24,22.81,860600,0.0,1.0
2013-04-02,21.72,22.55,21.62,22.53,1050800,21.72,22.55,21.62,22.53,1050800,0.0,1.0
2013-04-03,21.17,21.94,20.96,21.82,791100,21.17,21.94,20.96,21.82,791100,0.0,1.0
2013-04-04,21.45,21.46,20.92,21.16,882900,21.45,21.46,20.92,21.16,882900,0.0,1.0
2013-04-05,22.06,22.51,20.85,20.95,1725500,22.06,22.51,20.85,20.95,1725500,0.0,1.0
2013-04-08,22.79,22.8,22.08,22.21,1027200,22.79,22.8,22.08,22.21,1027200,0.0,1.0
2013-04-09,23.37,23.46,22.63,22.84,1070500,23.37,23.46,22.63,22.84,1070500,0.0,1.0
2013-04-10,23.89,24.39,23.42,23.42,1651300,23.89,24.39,23.42,23.42,1651300,0.0,1.0
2013-04-11,23.54,23.9,23.26,23.9,1216100,23.54,23.9,23.26,23.9,1216100,0.0,1.0
2013-04-12,22.89,23.43,22.6,23.29,741800,22.89,23.43,22.6,23.29,741800,0.0,1.0
2013-04-15,21.33,22.5,21.14,22.5,1771900,21.33,22.5,21.14,22.5,1771900,0.0,1.0
2013-04-16,21.75,21.86,21.15,21.64,815200,21.75,21.86,21.15,21.64,815200,0.0,1.0
2013-04-17,20.69,21.44,20.4,21.41,1440700,20.69,21.44,20.4,21.41,1440700,0.0,1.0
2013-04-18,21.16,21.25,20.33,20.82,1669700,21.16,21.25,20.33,20.82,1669700,0.0,1.0
2013-04-19,21.32,21.41,20.82,21.33,1231400,21.32,21.41,20.82,21.33,1231400,0.0,1.0
2013-04-22,21.55,21.73,20.71,21.21,1267000,21.55,21.73,20.71,21.21,1267000,0.0,1.0
2013-04-23,22.33,22.5,21.64,21.7,1286300,22.33,22.5,21.64,21.7,1286300,0.0,1.0
2013-04-24,23.1,23.49,22.41,22.41,1198100,23.1,23.49,22.41,22.41,1198100,0.0,1.0
2013-04-25,22.18,23.31,22.16,23.28,1369900,22.18,23.31,22.16,23.28,1369900,0.0,1.0
2013-04-26,22.33,22.44,21.77,22.07,967400,22.33,22.44,21.77,22.07,967400,0.0,1.0
2013-04-29,22.72,22.93,22.28,22.5,676900,22.72,22.93,22.28,22.5,676900,0.0,1.0
2013-04-30,23.04,23.04,22.5,22.74,767500,23.04,23.04,22.5,22.74,767500,0.0,1.0
2013-05-01,22.26,22.89,22.19,22.74,1310100,22.26,22.89,22.19,22.74,1310100,0.0,1.0
2013-05-02,23.41,23.59,22.28,22.41,1152500,23.41,23.59,22.28,22.41,1152500,0.0,1.0
2013-05-03,23.88,24.39,23.72,23.76,907200,23.88,24.39,23.72,23.76,907200,0.0,1.0
2013-05-06,23.95,24.07,23.51,23.81,952700,23.95,24.07,23.51,23.81,952700,0.0,1.0
2013-05-07,24.42,24.46,23.99,24.03,765700,24.42,24.46,23.99,24.03,765700,0.0,1.0
2013-05-08,24.46,24.59,24.11,24.5,741900,24.46,24.59,24.11,24.5,741900,0.0,1.0
2013-05-09,24.42,24.58,24.01,24.47,936300,24.42,24.58,24.01,24.47,936300,0.0,1.0
2013-05-10,24.52,24.54,23.83,24.27,709500,24.52,24.54,23.83,24.27,709500,0.0,1.0
2013-05-13,24.39,24.69,24.17,24.48,680900,24.39,24.69,24.17,24.48,680900,0.0,1.0
2013-05-14,24.95,25.02,24.28,24.39,960900,24.95,25.02,24.28,24.39,960900,0.0,1.0
2013-05-15,25.01,25.09,24.66,24.79,755400,25.01,25.09,24.66,24.79,755400,0.0,1.0
2013-05-16,24.69,25.09,24.63,24.87,826000,24.69,25.09,24.63,24.87,826000,0.0,1.0
2013-05-17,25.5,25.6,24.9,24.9,637200,25.5,25.6,24.9,24.9,637200,0.0,1.0
2013-05-20,25.84,25.99,25.38,25.49,549100,25.84,25.99,25.38,25.49,549100,0.0,1.0
2013-05-21,25.53,25.82,25.38,25.78,568000,25.53,25.82,25.38,25.78,568000,0.0,1.0
2013-05-22,24.38,25.68,24.28,25.59,1229700,24.38,25.68,24.28,25.59,1229700,0.0,1.0
2013-05-23,24.63,24.67,23.59,23.93,1353800,24.63,24.67,23.59,23.93,1353800,0.0,1.0
2013-05-24,24.35,24.5,24.07,24.45,585500,24.35,24.5,24.07,24.45,585500,0.0,1.0
2013-05-28,24.46,24.98,24.26,24.97,842700,24.46,24.98,24.26,24.97,842700,0.0,1.0
2013-05-29,24.38,24.72,24.09,24.3,622600,24.38,24.72,24.09,24.3,622600,0.0,1.0
2013-05-30,24.33,24.4,24.03,24.28,447800,24.33,24.4,24.03,24.28,447800,0.0,1.0
2013-05-31,23.86,24.41,23.86,24.15,493100,23.86,24.41,23.86,24.15,493100,0.0,1.0
2013-06-03,23.89,24.26,23.38,23.96,913400,23.89,24.26,23.38,23.96,913400,0.0,1.0
2013-06-04,23.41,24.29,23.31,23.82,657300,23.41,24.29,23.31,23.82,657300,0.0,1.0
2013-06-05,23.15,23.54,23.15,23.41,457100,23.15,23.54,23.15,23.41,457100,0.0,1.0
2013-06-06,23.46,23.46,22.87,23.17,591000,23.46,23.46,22.87,23.17,591000,0.0,1.0
2013-06-07,23.88,23.91,23.41,23.69,403800,23.88,23.91,23.41,23.69,403800,0.0,1.0
2013-06-10,23.93,24.1,23.65,24.06,268400,23.93,24.1,23.65,24.06,268400,0.0,1.0
2013-06-11,23.65,23.95,23.12,23.43,545000,23.65,23.95,23.12,23.43,545000,0.0,1.0
2013-06-12,23.1,23.95,23.02,23.95,276900,23.1,23.95,23.02,23.95,276900,0.0,1.0
2013-06-13,23.76,23.82,23.03,23.04,319300,23.76,23.82,23.03,23.04,319300,0.0,1.0
2013-06-14,23.14,23.75,23.0,23.75,529700,23.14,23.75,23.0,23.75,529700,0.0,1.0
2013-06-17,23.47,23.68,23.13,23.5,737300,23.47,23.68,23.13,23.5,737300,0.0,1.0
2013-06-18,24.41,24.53,23.5,23.54,905400,24.41,24.53,23.5,23.54,905400,0.0,1.0
2013-06-19,23.88,24.55,23.82,24.38,729600,23.88,24.55,23.82,24.38,729600,0.0,1.0
2013-06-20,23.06,23.42,22.83,23.42,846000,23.06,23.42,22.83,23.42,846000,0.0,1.0
2013-06-21,23.02,23.2,22.63,23.15,1275500,23.02,23.2,22.63,23.15,1275500,0.0,1.0
2013-06-24,22.33,22.78,22.0,22.59,894500,22.33,22.78,22.0,22.59,894500,0.0,1.0
2013-06-25,22.81,23.02,22.14,22.65,817700,22.81,23.02,22.14,22.65,817700,0.0,1.0
2013-06-26,22.97,23.18,22.77,23.05,691300,22.97,23.18,22.77,23.05,691300,0.0,1.0
2013-06-27,23.21,23.37,22.98,23.16,929400,23.21,23.37,22.98,23.16,929400,0.0,1.0
2013-06-28,23.04,23.56,23.02,23.12,910000,23.04,23.56,23.02,23.12,910000,0.0,1.0
2013-07-01,23.44,23.72,23.12,23.18,1213000,23.44,23.72,23.12,23.18,1213000,0.0,1.0
2013-07-02,23.53,23.95,23.38,23.43,788200,23.53,23.95,23.38,23.43,788200,0.0,1.0
2013-07-03,23.62,23.65,23.22,23.4,197500,23.62,23.65,23.22,23.4,197500,0.0,1.0
2013-07-05,24.3,24.31,23.71,23.95,479000,24.3,24.31,23.71,23.95,479000,0.0,1.0
2013-07-08,24.25,24.62,24.24,24.43,655200,24.25,24.62,24.24,24.43,655200,0.0,1.0
2013-07-09,24.49,24.62,24.32,24.43,814800,24.49,24.62,24.32,24.43,814800,0.0,1.0
2013-07-10,24.5,24.6,24.3,24.55,884100,24.5,24.6,24.3,24.55,884100,0.0,1.0
2013-07-11,25.0,25.03,24.6,24.92,556500,25.0,25.03,24.6,24.92,556500,0.0,1.0
2013-07-12,25.45,25.56,24.93,24.94,545300,25.45,25.56,24.93,24.94,545300,0.0,1.0
2013-07-15,25.28,25.7,25.16,25.53,492200,25.28,25.7,25.16,25.53,492200,0.0,1.0
2013-07-16,25.27,25.46,24.87,25.29,515800,25.27,25.46,24.87,25.29,515800,0.0,1.0
2013-07-17,25.48,25.63,25.17,25.32,419200,25.48,25.63,25.17,25.32,419200,0.0,1.0
2013-07-18,25.97,26.1,25.55,25.64,483000,25.97,26.1,25.55,25.64,483000,0.0,1.0
2013-07-19,26.06,26.11,25.79,25.93,463600,26.06,26.11,25.79,25.93,463600,0.0,1.0
2013-07-22,25.94,26.27,25.86,26.11,691100,25.94,26.27,25.86,26.11,691100,0.0,1.0
2013-07-23,26.03,26.37,25.2,26.37,995700,26.03,26.37,25.2,26.37,995700,0.0,1.0
2013-07-24,25.84,26.04,25.36,25.95,623600,25.84,26.04,25.36,25.95,623600,0.0,1.0
2013-07-25,25.77,26.07,25.46,25.65,981800,25.77,26.07,25.46,25.65,981800,0.0,1.0
2013-07-26,25.4,25.61,25.18,25.58,603100,25.4,25.61,25.18,25.58,603100,0.0,1.0
2013-07-29,24.93,25.39,24.85,25.32,833400,24.93,25.39,24.85,25.32,833400,0.0,1.0
2013-07-30,24.8,25.15,24.72,25.0,577300,24.8,25.15,24.72,25.0,577300,0.0,1.0
2013-07-31,25.37,25.6,24.89,24.94,606500,25.37,25.6,24.89,24.94,606500,0.0,1.0
2013-08-01,26.4,26.56,25.75,25.85,1001400,26.4,26.56,25.75,25.85,1001400,0.0,1.0
2013-08-02,26.49,26.54,25.8,26.34,518300,26.49,26.54,25.8,26.34,518300,0.0,1.0
2013-08-05,26.51,26.76,26.18,26.45,473200,26.51,26.76,26.18,26.45,473200,0.0,1.0
2013-08-06,25.85,26.56,25.74,26.41,655600,25.85,26.56,25.74,26.41,655600,0.0,1.0
2013-08-07,26.15,26.2,25.52,25.76,748200,26.15,26.2,25.52,25.76,748200,0.0,1.0
2013-08-08,26.29,26.59,26.13,26.41,581600,26.29,26.59,26.13,26.41,581600,0.0,1.0
2013-08-09,26.46,26.64,26.12,26.22,532200,26.46,26.64,26.12,26.22,532200,0.0,1.0
2013-08-12,26.4,26.75,26.13,26.25,1880600,26.4,26.75,26.13,26.25,1880600,0.0,1.0
2013-08-13,26.16,26.51,26.08,26.5,1366600,26.16,26.51,26.08,26.5,1366600,0.0,1.0
2013-08-14,25.96,26.25,25.91,26.24,750100,25.96,26.25,25.91,26.24,750100,0.0,1.0
2013-08-15,25.88,26.05,25.56,25.7,968000,25.88,26.05,25.56,25.7,968000,0.0,1.0
2013-08-16,25.62,25.88,25.48,25.75,464800,25.62,25.88,25.48,25.75,464800,0.0,1.0
2013-08-19,25.33,25.62,25.17,25.62,765700,25.33,25.62,25.17,25.62,765700,0.0,1.0
2013-08-20,25.91,26.02,25.25,25.3,625200,25.91,26.02,25.25,25.3,625200,0.0,1.0
2013-08-21,25.55,25.91,25.4,25.84,499900,25.55,25.91,25.4,25.84,499900,0.0,1.0
2013-08-22,26.09,26.18,25.64,25.68,583900,26.09,26.18,25.64,25.68,583900,0.0,1.0
2013-08-23,26.29,26.54,25.97,26.16,956800,26.29,26.54,25.97,26.16,956800,0.0,1.0
2013-08-26,26.26,26.47,26.05,26.4,735700,26.26,26.47,26.05,26.4,735700,0.0,1.0
2013-08-27,25.98,26.51,25.85,25.86,956300,25.98,26.51,25.85,25.86,956300,0.0,1.0
2013-08-28,26.0,26.34,25.88,26.03,543000,26.0,26.34,25.88,26.03,543000,0.0,1.0
2013-08-29,25.74,26.13,25.63,25.94,298900,25.74,26.13,25.63,25.94,298900,0.0,1.0
2013-08-30,25.03,25.8,24.95,25.73,689100,25.03,25.8,24.95,25.73,689100,0.0,1.0
2013-09-03,25.26,25.67,24.87,25.55,917100,25.26,25.67,24.87,25.55,917100,0.0,1.0
2013-09-04,25.54,25.69,25.19,25.31,418500,25.54,25.69,25.19,25.31,418500,0.0,1.0
2013-09-05,25.67,26.1,25.57,25.59,392300,25.67,26.1,25.57,25.59,392300,0.0,1.0
2013-09-06,25.81,26.07,25.24,25.86,731300,25.81,26.07,25.24,25.86,731300,0.0,1.0
2013-09-09,26.36,26.5,25.81,25.81,370700,26.36,26.5,25.81,25.81,370700,0.0,1.0
2013-09-10,26.26,26.49,26.07,26.49,501500,26.26,26.49,26.07,26.49,501500,0.0,1.0
2013-09-11,26.27,26.44,25.88,26.25,817200,26.27,26.44,25.88,26.25,817200,0.0,1.0
2013-09-12,26.45,26.57,25.99,26.25,996400,26.45,26.57,25.99,26.25,996400,0.0,1.0
2013-09-13,26.77,26.77,26.45,26.54,733700,26.77,26.77,26.45,26.54,733700,0.0,1.0
2013-09-16,26.82,27.15,26.63,27.0,1071900,26.82,27.15,26.63,27.0,1071900,0.0,1.0
2013-09-17,26.99,27.15,26.66,26.82,591000,26.99,27.15,26.66,26.82,591000,0.0,1.0
2013-09-18,27.36,27.53,26.67,27.01,455000,27.36,27.53,26.67,27.01,455000,0.0,1.0
2013-09-19,26.86,27.58,26.83,27.42,663100,26.86,27.58,26.83,27.42,663100,0.0,1.0
2013-09-20,26.11,26.94,26.1,26.88,1217100,26.11,26.94,26.1,26.88,1217100,0.0,1.0
2013-09-23,25.7,26.06,25.7,26.03,691700,25.7,26.06,25.7,26.03,691700,0.0,1.0
2013-09-24,25.59,25.94,25.37,25.73,548400,25.59,25.94,25.37,25.73,548400,0.0,1.0
2013-09-25,25.53,25.9,25.52,25.66,472800,25.53,25.9,25.52,25.66,472800,0.0,1.0
2013-09-26,25.48,25.73,25.16,25.53,606300,25.48,25.73,25.16,25.53,606300,0.0,1.0
2013-09-27,25.5,25.58,25.18,25.22,609100,25.5,25.58,25.18,25.22,609100,0.0,1.0
2013-09-30,25.37,25.53,24.95,25.09,645300,25.37,25.53,24.95,25.09,645300,0.0,1.0
2013-10-01,25.61,25.85,25.32,25.37,914000,25.61,25.85,25.32,25.37,914000,0.0,1.0
2013-10-02,25.44,25.58,25.01,25.43,454000,25.44,25.58,25.01,25.43,454000,0.0,1.0
2013-10-03,25.0,25.37,24.91,25.32,614800,25.0,25.37,24.91,25.32,614800,0.0,1.0
2013-10-04,25.08,25.24,24.98,24.98,546300,25.08,25.24,24.98,24.98,546300,0.0,1.0
2013-10-07,24.72,25.11,24.35,24.78,679800,24.72,25.11,24.35,24.78,679800,0.0,1.0
2013-10-08,24.15,24.9,24.14,24.8,959600,24.15,24.9,24.14,24.8,959600,0.0,1.0
2013-10-09,23.7,24.33,23.62,24.21,824300,23.7,24.33,23.62,24.21,824300,0.0,1.0
2013-10-10,24.21,24.41,23.98,24.09,800600,24.21,24.41,23.98,24.09,800600,0.0,1.0
2013-10-11,24.43,24.76,23.99,24.02,981500,24.43,24.76,23.99,24.02,981500,0.0,1.0
2013-10-14,24.72,24.72,24.16,24.2,861100,24.72,24.72,24.16,24.2,861100,0.0,1.0
2013-10-15,24.35,24.67,24.14,24.67,1045700,24.35,24.67,24.14,24.67,1045700,0.0,1.0
2013-10-16,24.23,24.58,24.09,24.5,967900,24.23,24.58,24.09,24.5,967900,0.0,1.0
2013-10-17,24.16,24.26,23.93,24.21,1035200,24.16,24.26,23.93,24.21,1035200,0.0,1.0
2013-10-18,24.67,24.7,24.36,24.42,1137900,24.67,24.7,24.36,24.42,1137900,0.0,1.0
2013-10-21,24.32,25.0,24.31,24.71,925200,24.32,25.0,24.31,24.71,925200,0.0,1.0
2013-10-22,24.0,25.15,23.8,24.58,2342000,24.0,25.15,23.8,24.58,2342000,0.0,1.0
2013-10-23,23.19,23.74,22.46,23.72,1905500,23.19,23.74,22.46,23.72,1905500,0.0,1.0
2013-10-24,23.01,23.29,22.82,23.18,1015200,23.01,23.29,22.82,23.18,1015200,0.0,1.0
2013-10-25,24.04,24.1,23.01,23.18,1394300,24.04,24.1,23.01,23.18,1394300,0.0,1.0
2013-10-28,24.02,24.38,23.9,24.15,1110400,24.02,24.38,23.9,24.15,1110400,0.0,1.0
2013-10-29,24.25,24.35,24.04,24.04,945700,24.25,24.35,24.04,24.04,945700,0.0,1.0
2013-10-30,23.95,24.48,23.8,24.28,1069200,23.95,24.48,23.8,24.28,1069200,0.0,1.0
2013-10-31,23.66,24.05,23.65,23.99,752600,23.66,24.05,23.65,23.99,752600,0.0,1.0
2013-11-01,23.19,23.72,23.0,23.61,902700,23.19,23.72,23.0,23.61,902700,0.0,1.0
2013-11-04,23.52,23.54,23.08,23.22,679600,23.52,23.54,23.08,23.22,679600,0.0,1.0
2013-11-05,22.98,23.43,22.98,23.41,877200,22.98,23.43,22.98,23.41,877200,0.0,1.0
2013-11-06,22.8,23.22,22.51,23.18,826000,22.8,23.22,22.51,23.18,826000,0.0,1.0
2013-11-07,22.35,22.97,22.22,22.96,853200,22.35,22.97,22.22,22.96,853200,0.0,1.0
2013-11-08,22.92,22.99,22.3,22.32,1050300,22.92,22.99,22.3,22.32,1050300,0.0,1.0
2013-11-11,22.99,23.28,22.76,22.9,661100,22.99,23.28,22.76,22.9,661100,0.0,1.0
2013-11-12,22.61,22.88,22.34,22.88,989300,22.61,22.88,22.34,22.88,989300,0.0,1.0
2013-11-13,22.93,22.94,22.3,22.48,456500,22.93,22.94,22.3,22.48,456500,0.0,1.0
2013-11-14,23.35,23.38,22.9,22.9,899200,23.35,23.38,22.9,22.9,899200,0.0,1.0
2013-11-15,24.04,24.14,23.39,23.45,1068500,24.04,24.14,23.39,23.45,1068500,0.0,1.0
2013-11-18,23.25,24.13,23.18,24.13,1137700,23.25,24.13,23.18,24.13,1137700,0.0,1.0
2013-11-19,22.54,23.29,22.33,23.21,875100,22.54,23.29,22.33,23.21,875100,0.0,1.0
2013-11-20,22.22,22.68,22.06,22.61,899600,22.22,22.68,22.06,22.61,899600,0.0,1.0
2013-11-21,22.36,22.48,22.2,22.22,634900,22.36,22.48,22.2,22.22,634900,0.0,1.0
2013-11-22,22.37,22.46,22.14,22.38,357600,22.37,22.46,22.14,22.38,357600,0.0,1.0
2013-11-25,21.53,22.36,21.46,22.36,870300,21.53,22.36,21.46,22.36,870300,0.0,1.0
2013-11-26,21.72,21.73,21.33,21.44,746300,21.72,21.73,21.33,21.44,746300,0.0,1.0
2013-11-27,22.14,22.39,21.53,21.61,1026700,22.14,22.39,21.53,21.61,1026700,0.0,1.0
2013-11-29,22.21,22.44,22.04,22.18,322000,22.21,22.44,22.04,22.18,322000,0.0,1.0
2013-12-02,22.02,22.55,21.96,22.23,651800,22.02,22.55,21.96,22.23,651800,0.0,1.0
2013-12-03,22.03,22.52,21.83,21.87,847600,22.03,22.52,21.83,21.87,847600,0.0,1.0
2013-12-04,22.49,22.56,21.83,21.93,977100,22.49,22.56,21.83,21.93,977100,0.0,1.0
2013-12-05,22.61,22.83,22.25,22.49,914000,22.61,22.83,22.25,22.49,914000,0.0,1.0
2013-12-06,22.56,23.07,22.42,23.0,769400,22.56,23.07,22.42,23.0,769400,0.0,1.0
2013-12-09,22.59,22.74,22.4,22.44,713900,22.59,22.74,22.4,22.44,713900,0.0,1.0
2013-12-10,22.51,23.1,22.46,22.61,875800,22.51,23.1,22.46,22.61,875800,0.0,1.0
2013-12-11,21.62,22.54,21.53,22.54,645400,21.62,22.54,21.53,22.54,645400,0.0,1.0
2013-12-12,21.83,21.98,21.51,21.59,584700,21.83,21.98,21.51,21.59,584700,0.0,1.0
2013-12-13,23.39,23.5,22.22,22.43,1380100,23.39,23.5,22.22,22.43,1380100,0.0,1.0
2013-12-16,23.47,23.83,23.22,23.35,913300,23.47,23.83,23.22,23.35,913300,0.0,1.0
2013-12-17,23.48,23.56,23.22,23.43,611400,23.48,23.56,23.22,23.43,611400,0.0,1.0
2013-12-18,23.37,23.54,22.98,23.49,544200,23.37,23.54,22.98,23.49,544200,0.0,1.0
2013-12-19,23.11,23.44,22.94,23.24,505300,23.11,23.44,22.94,23.24,505300,0.0,1.0
2013-12-20,23.1,23.48,23.0,23.16,958500,23.1,23.48,23.0,23.16,958500,0.0,1.0
2013-12-23,22.89,23.34,22.84,23.25,448000,22.89,23.34,22.84,23.25,448000,0.0,1.0
2013-12-24,23.45,23.51,22.89,22.91,246400,23.45,23.51,22.89,22.91,246400,0.0,1.0
2013-12-26,23.2,23.65,23.18,23.54,482800,23.2,23.65,23.18,23.54,482800,0.0,1.0
2013-12-27,23.36,23.54,23.23,23.34,320000,23.36,23.54,23.23,23.34,320000,0.0,1.0
2013-12-30,23.21,23.64,23.05,23.43,538300,23.21,23.64,23.05,23.43,538300,0.0,1.0
2013-12-31,23.18,23.49,22.96,23.23,723400,23.18,23.49,22.96,23.23,723400,0.0,1.0
2014-01-02,22.84,23.13,22.48,23.0,668500,22.84,23.13,22.48,23.0,668500,0.0,1.0
2014-01-03,22.77,22.95,22.44,22.81,593200,22.77,22.95,22.44,22.81,593200,0.0,1.0
2014-01-06,22.66,23.04,22.5,22.82,756500,22.66,23.04,22.5,22.82,756500,0.0,1.0
2014-01-07,22.8,22.82,22.47,22.67,434900,22.8,22.82,22.47,22.67,434900,0.0,1.0
2014-01-08,22.21,22.8,21.95,22.77,590300,22.21,22.8,21.95,22.77,590300,0.0,1.0
2014-01-09,22.53,22.63,22.11,22.24,773600,22.53,22.63,22.11,22.24,773600,0.0,1.0
2014-01-10,22.77,22.95,22.36,22.56,549900,22.77,22.95,22.36,22.56,549900,0.0,1.0
2014-01-13,22.08,22.76,22.01,22.66,655300,22.08,22.76,22.01,22.66,655300,0.0,1.0
2014-01-14,22.12,22.41,22.06,22.13,692700,22.12,22.41,22.06,22.13,692700,0.0,1.0
2014-01-15,22.21,22.39,21.84,22.1,1078600,22.21,22.39,21.84,22.1,1078600,0.0,1.0
2014-01-16,21.93,22.31,21.63,22.21,855900,21.93,22.31,21.63,22.21,855900,0.0,1.0
2014-01-17,22.06,22.19,21.9,21.9,488500,22.06,22.19,21.9,21.9,488500,0.0,1.0
2014-01-21,22.6,22.7,22.19,22.36,531700,22.6,22.7,22.19,22.36,531700,0.0,1.0
2014-01-22,22.9,23.01,22.62,22.72,625000,22.9,23.01,22.62,22.72,625000,0.0,1.0
2014-01-23,22.11,22.87,22.03,22.76,980300,22.11,22.87,22.03,22.76,980300,0.0,1.0
2014-01-24,21.1,21.86,20.9,21.86,1701300,21.1,21.86,20.9,21.86,1701300,0.0,1.0
2014-01-27,20.77,21.18,20.7,21.05,923500,20.77,21.18,20.7,21.05,923500,0.0,1.0
2014-01-28,21.09,21.09,20.67,20.77,692200,21.09,21.09,20.67,20.77,692200,0.0,1.0
2014-01-29,20.52,21.0,20.42,20.97,703100,20.52,21.0,20.42,20.97,703100,0.0,1.0
2014-01-30,20.69,20.83,20.41,20.71,723900,20.69,20.83,20.41,20.71,723900,0.0,1.0
2014-01-31,20.39,20.8,20.14,20.24,568200,20.39,20.8,20.14,20.24,568200,0.0,1.0
2014-02-03,19.75,20.41,19.44,20.33,1321000,19.75,20.41,19.44,20.33,1321000,0.0,1.0
2014-02-04,20.02,20.17,19.74,19.87,1061700,20.02,20.17,19.74,19.87,1061700,0.0,1.0
2014-02-05,20.1,20.17,19.54,20.02,1233500,20.1,20.17,19.54,20.02,1233500,0.0,1.0
2014-02-06,20.44,20.61,20.08,20.18,507200,20.44,20.61,20.08,20.18,507200,0.0,1.0
2014-02-07,20.91,20.92,20.46,20.59,714500,20.91,20.92,20.46,20.59,714500,0.0,1.0
2014-02-10,21.03,21.1,20.52,20.87,936100,21.03,21.1,20.52,20.87,936100,0.0,1.0
2014-02-11,21.68,21.78,21.02,21.04,645700,21.68,21.78,21.02,21.04,645700,0.0,1.0
2014-02-12,21.68,22.37,21.57,22.01,1161300,21.68,22.37,21.57,22.01,1161300,0.0,1.0
2014-02-13,22.15,22.43,21.71,21.82,948900,22.15,22.43,21.71,21.82,948900,0.0,1.0
2014-02-14,22.27,22.28,21.83,22.18,377100,22.27,22.28,21.83,22.18,377100,0.0,1.0
2014-02-18,21.99,22.38,21.96,22.38,965500,21.99,22.38,21.96,22.38,965500,0.0,1.0
2014-02-19,22.27,22.41,21.87,21.87,747900,22.27,22.41,21.87,21.87,747900,0.0,1.0
2014-02-20,22.5,23.16,22.01,22.79,1381000,22.5,23.16,22.01,22.79,1381000,0.0,1.0
2014-02-21,22.2,22.59,22.16,22.48,1353300,22.2,22.59,22.16,22.48,1353300,0.0,1.0
2014-02-24,23.4,23.62,22.38,22.39,1571800,23.4,23.62,22.38,22.39,1571800,0.0,1.0
2014-02-25,23.46,23.47,22.74,23.3,1808400,23.46,23.47,22.74,23.3,1808400,0.0,1.0
2014-02-26,23.6,24.16,23.34,23.51,1396800,23.6,24.16,23.34,23.51,1396800,0.0,1.0
2014-02-27,23.55,23.68,23.14,23.55,671200,23.55,23.68,23.14,23.55,671200,0.0,1.0
2014-02-28,23.64,23.91,23.5,23.61,992400,23.64,23.91,23.5,23.61,992400,0.0,1.0
2014-03-03,23.29,23.65,23.23,23.39,1281400,23.29,23.65,23.23,23.39,1281400,0.0,1.0
2014-03-04,23.57,23.75,23.32,23.59,1159700,23.57,23.75,23.32,23.59,1159700,0.0,1.0
2014-03-05,23.36,23.71,23.22,23.5,651700,23.36,23.71,23.22,23.5,651700,0.0,1.0
2014-03-06,23.67,23.75,23.34,23.37,504600,23.67,23.75,23.34,23.37,504600,0.0,1.0
2014-03-07,23.63,23.9,23.5,23.8,475500,23.63,23.9,23.5,23.8,475500,0.0,1.0
2014-03-10,23.49,23.59,23.15,23.52,834300,23.49,23.59,23.15,23.52,834300,0.0,1.0
2014-03-11,23.09,23.59,22.98,23.54,769300,23.09,23.59,22.98,23.54,769300,0.0,1.0
2014-03-12,23.04,23.14,22.84,22.92,1144100,23.04,23.14,22.84,22.92,1144100,0.0,1.0
2014-03-13,22.57,23.16,22.37,23.07,1337600,22.57,23.16,22.37,23.07,1337600,0.0,1.0
2014-03-14,22.83,22.85,22.38,22.51,615600,22.83,22.85,22.38,22.51,615600,0.0,1.0
2014-03-17,23.2,23.3,22.8,22.93,866200,23.2,23.3,22.8,22.93,866200,0.0,1.0
2014-03-18,22.96,23.31,22.88,23.22,981500,22.96,23.31,22.88,23.22,981500,0.0,1.0
2014-03-19,22.63,22.91,22.47,22.91,789500,22.63,22.91,22.47,22.91,789500,0.0,1.0
2014-03-20,22.43,22.77,22.41,22.44,926300,22.43,22.77,22.41,22.44,926300,0.0,1.0
2014-03-21,22.65,23.01,22.47,22.56,1553500,22.65,23.01,22.47,22.56,1553500,0.0,1.0
2014-03-24,22.11,22.78,22.11,22.67,1014100,22.11,22.78,22.11,22.67,1014100,0.0,1.0
2014-03-25,22.19,22.38,22.11,22.27,827800,22.19,22.38,22.11,22.27,827800,0.0,1.0
2014-03-26,22.06,22.64,22.04,22.37,993900,22.06,22.64,22.04,22.37,993900,0.0,1.0
2014-03-27,22.19,22.54,22.09,22.13,914500,22.19,22.54,22.09,22.13,914500,0.0,1.0
2014-03-28,22.7,22.76,22.2,22.25,812000,22.7,22.76,22.2,22.25,812000,0.0,1.0
2014-03-31,22.98,23.12,22.73,22.96,824300,22.98,23.12,22.73,22.96,824300,0.0,1.0
2014-04-01,23.36,23.37,22.88,23.03,714100,23.36,23.37,22.88,23.03,714100,0.0,1.0
2014-04-02,23.46,23.51,23.21,23.41,880000,23.46,23.51,23.21,23.41,880000,0.0,1.0
2014-04-03,23.42,23.6,23.22,23.46,647500,23.42,23.6,23.22,23.46,647500,0.0,1.0
2014-04-04,22.78,23.69,22.74,23.69,746100,22.78,23.69,22.74,23.69,746100,0.0,1.0
2014-04-07,22.22,22.7,22.0,22.69,1177900,22.22,22.7,22.0,22.69,1177900,0.0,1.0
2014-04-08,22.49,22.65,22.21,22.27,699900,22.49,22.65,22.21,22.27,699900,0.0,1.0
2014-04-09,22.58,22.72,22.19,22.63,423000,22.58,22.72,22.19,22.63,423000,0.0,1.0
2014-04-10,22.0,22.72,21.83,22.58,658700,22.0,22.72,21.83,22.58,658700,0.0,1.0
2014-04-11,21.74,22.08,21.59,21.78,599800,21.74,22.08,21.59,21.78,599800,0.0,1.0
2014-04-14,22.11,22.38,21.83,22.07,716400,22.11,22.38,21.83,22.07,716400,0.0,1.0
2014-04-15,22.31,22.42,21.85,22.18,441700,22.31,22.42,21.85,22.18,441700,0.0,1.0
2014-04-16,22.39,22.65,22.18,22.56,496100,22.39,22.65,22.18,22.56,496100,0.0,1.0
2014-04-17,22.63,22.9,22.4,22.4,1259600,22.63,22.9,22.4,22.4,1259600,0.0,1.0
2014-04-21,22.71,22.87,22.41,22.66,866500,22.71,22.87,22.41,22.66,866500,0.0,1.0
2014-04-22,23.1,24.6,22.63,24.07,2878700,23.1,24.6,22.63,24.07,2878700,0.0,1.0
2014-04-23,24.0,24.02,23.18,23.18,1188300,24.0,24.02,23.18,23.18,1188300,0.0,1.0
2014-04-24,24.24,24.39,23.9,24.15,1061600,24.24,24.39,23.9,24.15,1061600,0.0,1.0
2014-04-25,23.97,24.29,23.82,24.16,982000,23.97,24.29,23.82,24.16,982000,0.0,1.0
2014-04-28,23.7,24.07,23.46,24.04,863000,23.7,24.07,23.46,24.04,863000,0.0,1.0
2014-04-29,23.69,24.2,23.64,23.9,574500,23.69,24.2,23.64,23.9,574500,0.0,1.0
2014-04-30,24.04,24.23,23.53,23.55,878000,24.04,24.23,23.53,23.55,878000,0.0,1.0
2014-05-01,23.47,24.04,23.27,24.04,996000,23.47,24.04,23.27,24.04,996000,0.0,1.0
2014-05-02,23.53,23.91,23.39,23.49,514300,23.53,23.91,23.39,23.49,514300,0.0,1.0
2014-05-05,23.65,23.75,23.23,23.39,400000,23.65,23.75,23.23,23.39,400000,0.0,1.0
2014-05-06,23.51,23.74,23.29,23.55,551800,23.51,23.74,23.29,23.55,551800,0.0,1.0
2014-05-07,23.57,23.85,23.22,23.55,747000,23.57,23.85,23.22,23.55,747000,0.0,1.0
2014-05-08,23.14,23.74,23.13,23.47,504800,23.14,23.74,23.13,23.47,504800,0.0,1.0
2014-05-09,23.27,23.35,22.87,23.03,519500,23.27,23.35,22.87,23.03,519500,0.0,1.0
2014-05-12,24.01,24.17,23.22,23.31,961200,24.01,24.17,23.22,23.31,961200,0.0,1.0
2014-05-13,23.99,24.27,23.9,24.03,754900,23.99,24.27,23.9,24.03,754900,0.0,1.0
2014-05-14,23.33,24.23,23.11,23.93,998800,23.33,24.23,23.11,23.93,998800,0.0,1.0
2014-05-15,22.44,23.07,22.09,23.07,780700,22.44,23.07,22.09,23.07,780700,0.0,1.0
2014-05-16,22.79,22.79,22.11,22.37,510000,22.79,22.79,22.11,22.37,510000,0.0,1.0
2014-05-19,22.85,23.05,22.65,22.8,621400,22.85,23.05,22.65,22.8,621400,0.0,1.0
2014-05-20,22.73,23.04,22.53,22.72,1566500,22.73,23.04,22.53,22.72,1566500,0.0,1.0
2014-05-21,22.87,23.05,22.67,22.97,625100,22.87,23.05,22.67,22.97,625100,0.0,1.0
2014-05-22,22.99,23.04,22.79,22.85,539200,22.99,23.04,22.79,22.85,539200,0.0,1.0
2014-05-23,23.0,23.05,22.86,23.01,1002100,23.0,23.05,22.86,23.01,1002100,0.0,1.0
2014-05-27,23.3,23.35,23.0,23.18,868200,23.3,23.35,23.0,23.18,868200,0.0,1.0
2014-05-28,22.96,23.29,22.89,23.29,636100,22.96,23.29,22.89,23.29,636100,0.0,1.0
2014-05-29,23.04,23.14,22.72,23.07,1018700,23.04,23.14,22.72,23.07,1018700,0.0,1.0
2014-05-30,23.38,23.44,22.95,23.06,496000,23.38,23.44,22.95,23.06,496000,0.0,1.0
2014-06-02,23.31,23.62,23.16,23.45,459400,23.31,23.62,23.16,23.45,459400,0.0,1.0
2014-06-03,23.25,23.33,22.63,23.23,1020400,23.25,23.33,22.63,23.23,1020400,0.0,1.0
2014-06-04,23.19,23.28,22.96,23.2,348900,23.19,23.28,22.96,23.2,348900,0.0,1.0
2014-06-05,23.83,23.83,22.88,23.16,647800,23.83,23.83,22.88,23.16,647800,0.0,1.0
2014-06-06,24.82,24.87,23.9,23.97,1001100,24.82,24.87,23.9,23.97,1001100,0.0,1.0
2014-06-09,25.4,25.51,24.72,24.77,1216200,25.4,25.51,24.72,24.77,1216200,0.0,1.0
2014-06-10,25.24,25.29,25.06,25.27,735600,25.24,25.29,25.06,25.27,735600,0.0,1.0
2014-06-11,25.18,25.21,24.86,25.04,672200,25.18,25.21,24.86,25.04,672200,0.0,1.0
2014-06-12,25.16,25.5,25.06,25.24,695000,25.16,25.5,25.06,25.24,695000,0.0,1.0
2014-06-13,25.38,25.45,25.01,25.29,383900,25.38,25.45,25.01,25.29,383900,0.0,1.0
2014-06-16,25.3,25.72,25.07,25.3,742500,25.3,25.72,25.07,25.3,742500,0.0,1.0
2014-06-17,25.42,25.62,25.08,25.2,835500,25.42,25.62,25.08,25.2,835500,0.0,1.0
2014-06-18,25.6,25.62,25.14,25.44,657400,25.6,25.62,25.14,25.44,657400,0.0,1.0
2014-06-19,25.8,25.86,25.54,25.61,514300,25.8,25.86,25.54,25.61,514300,0.0,1.0
2014-06-20,25.88,26.41,25.86,25.94,1151300,25.88,26.41,25.86,25.94,1151300,0.0,1.0
2014-06-23,25.75,25.98,25.63,25.85,900100,25.75,25.98,25.63,25.85,900100,0.0,1.0
2014-06-24,25.61,26.06,25.46,25.64,962000,25.61,26.06,25.46,25.64,962000,0.0,1.0
2014-06-25,25.77,25.86,25.44,25.44,488200,25.77,25.86,25.44,25.44,488200,0.0,1.0
2014-06-26,25.77,25.85,25.44,25.82,356000,25.77,25.85,25.44,25.82,356000,0.0,1.0
2014-06-27,26.17,26.25,25.64,25.67,789500,26.17,26.25,25.64,25.67,789500,0.0,1.0
2014-06-30,26.31,26.34,25.88,26.15,531700,26.31,26.34,25.88,26.15,531700,0.0,1.0
2014-07-01,26.44,26.83,26.37,26.4,1095400,26.44,26.83,26.37,26.4,1095400,0.0,1.0
2014-07-02,26.12,26.57,26.03,26.32,677300,26.12,26.57,26.03,26.32,677300,0.0,1.0
2014-07-03,26.21,26.35,26.08,26.17,258400,26.21,26.35,26.08,26.17,258400,0.0,1.0
2014-07-07,25.49,26.19,25.46,26.06,490300,25.49,26.19,25.46,26.06,490300,0.0,1.0
2014-07-08,25.58,25.59,25.22,25.36,752800,25.58,25.59,25.22,25.36,752800,0.0,1.0
2014-07-09,25.27,25.73,25.04,25.58,546400,25.27,25.73,25.04,25.58,546400,0.0,1.0
2014-07-10,24.68,24.97,24.53,24.92,454400,24.68,24.97,24.53,24.92,454400,0.0,1.0
2014-07-11,24.15,24.65,24.06,24.64,582800,24.15,24.65,24.06,24.64,582800,0.0,1.0
2014-07-14,24.45,24.46,24.17,24.32,407000,24.45,24.46,24.17,24.32,407000,0.0,1.0
2014-07-15,24.51,24.64,23.89,24.39,751000,24.51,24.64,23.89,24.39,751000,0.0,1.0
2014-07-16,24.53,24.84,24.13,24.69,671600,24.53,24.84,24.13,24.69,671600,0.0,1.0
2014-07-17,23.96,24.57,23.93,24.45,377900,23.96,24.57,23.93,24.45,377900,0.0,1.0
2014-07-18,24.18,24.38,23.79,23.9,509200,24.18,24.38,23.79,23.9,509200,0.0,1.0
2014-07-21,24.43,24.51,23.88,24.07,913900,24.43,24.51,23.88,24.07,913900,0.0,1.0
2014-07-22,26.28,26.8,25.69,25.8,2387200,26.28,26.8,25.69,25.8,2387200,0.0,1.0
2014-07-23,27.51,27.53,26.28,26.39,2024400,27.51,27.53,26.28,26.39,2024400,0.0,1.0
2014-07-24,26.64,28.0,26.46,27.54,1282400,26.64,28.0,26.46,27.54,1282400,0.0,1.0
2014-07-25,26.88,26.91,26.15,26.44,726100,26.88,26.91,26.15,26.44,726100,0.0,1.0
2014-07-28,26.79,27.04,26.43,26.98,702000,26.79,27.04,26.43,26.98,702000,0.0,1.0
2014-07-29,26.47,27.09,26.47,26.85,696200,26.47,27.09,26.47,26.85,696200,0.0,1.0
2014-07-30,26.5,26.71,26.06,26.6,737700,26.5,26.71,26.06,26.6,737700,0.0,1.0
2014-07-31,25.43,26.17,25.27,26.16,1057700,25.43,26.17,25.27,26.16,1057700,0.0,1.0
2014-08-01,25.72,25.84,25.19,25.42,1326600,25.72,25.84,25.19,25.42,1326600,0.0,1.0
2014-08-04,25.09,25.8,24.94,25.77,1486100,25.09,25.8,24.94,25.77,1486100,0.0,1.0
2014-08-05,25.15,25.42,24.64,24.91,1098400,25.15,25.42,24.64,24.91,1098400,0.0,1.0
2014-08-06,25.21,25.85,24.96,25.04,590000,25.21,25.85,24.96,25.04,590000,0.0,1.0
2014-08-07,25.36,25.49,25.14,25.38,740200,25.36,25.49,25.14,25.38,740200,0.0,1.0
2014-08-08,25.75,25.78,25.29,25.35,851800,25.75,25.78,25.29,25.35,851800,0.0,1.0
2014-08-11,25.57,25.95,25.44,25.93,600800,25.57,25.95,25.44,25.93,600800,0.0,1.0
2014-08-12,25.96,26.06,25.38,25.53,875800,25.96,26.06,25.38,25.53,875800,0.0,1.0
2014-08-13,26.05,26.37,25.96,26.09,552700,26.05,26.37,25.96,26.09,552700,0.0,1.0
2014-08-14,25.56,26.23,25.45,26.1,467500,25.56,26.23,25.45,26.1,467500,0.0,1.0
2014-08-15,25.66,25.86,25.37,25.74,418100,25.66,25.86,25.37,25.74,418100,0.0,1.0
2014-08-18,26.1,26.11,25.74,25.88,388400,26.1,26.11,25.74,25.88,388400,0.0,1.0
2014-08-19,26.6,26.63,26.1,26.1,615100,26.6,26.63,26.1,26.1,615100,0.0,1.0
2014-08-20,26.57,26.68,26.24,26.54,606600,26.57,26.68,26.24,26.54,606600,0.0,1.0
2014-08-21,26.6,26.71,26.09,26.51,814600,26.6,26.71,26.09,26.51,814600,0.0,1.0
2014-08-22,26.31,26.66,26.09,26.53,806100,26.31,26.66,26.09,26.53,806100,0.0,1.0
2014-08-25,26.11,26.65,26.01,26.46,650500,26.11,26.65,26.01,26.46,650500,0.0,1.0
2014-08-26,26.61,26.79,26.08,26.21,757600,26.61,26.79,26.08,26.21,757600,0.0,1.0
2014-08-27,26.89,27.06,26.43,26.7,541500,26.89,27.06,26.43,26.7,541500,0.0,1.0
2014-08-28,26.97,27.11,26.57,26.77,622300,26.97,27.11,26.57,26.77,622300,0.0,1.0
2014-08-29,27.32,27.36,26.9,27.01,409400,27.32,27.36,26.9,27.01,409400,0.0,1.0
2014-09-02,27.0,27.49,26.88,27.32,1193000,27.0,27.49,26.88,27.32,1193000,0.0,1.0
2014-09-03,27.27,27.36,27.06,27.06,806200,27.27,27.36,27.06,27.06,806200,0.0,1.0
2014-09-04,26.17,27.28,26.07,27.25,642900,26.17,27.28,26.07,27.25,642900,0.0,1.0
2014-09-05,26.51,26.52,25.93,26.16,439600,26.51,26.52,25.93,26.16,439600,0.0,1.0
2014-09-08,26.05,26.45,25.77,26.36,829000,26.05,26.45,25.77,26.36,829000,0.0,1.0
2014-09-09,25.76,26.31,25.63,26.09,664600,25.76,26.31,25.63,26.09,664600,0.0,1.0
2014-09-10,25.88,25.94,25.34,25.79,603000,25.88,25.94,25.34,25.79,603000,0.0,1.0
2014-09-11,25.79,25.92,25.14,25.61,695700,25.79,25.92,25.14,25.61,695700,0.0,1.0
2014-09-12,24.98,25.8,24.96,25.8,728600,24.98,25.8,24.96,25.8,728600,0.0,1.0
2014-09-15,24.99,25.16,24.63,24.9,562200,24.99,25.16,24.63,24.9,562200,0.0,1.0
2014-09-16,25.5,25.82,24.94,24.94,768900,25.5,25.82,24.94,24.94,768900,0.0,1.0
2014-09-17,25.3,25.73,25.24,25.53,843300,25.3,25.73,25.24,25.53,843300,0.0,1.0
2014-09-18,25.34,25.69,25.25,25.4,586200,25.34,25.69,25.25,25.4,586200,0.0,1.0
2014-09-19,24.85,25.69,24.84,25.43,1279200,24.85,25.69,24.84,25.43,1279200,0.0,1.0
2014-09-22,23.76,24.6648,23.71,24.66,1072254,23.76,24.6648,23.71,24.66,1072254,0.0,1.0
2014-09-23,23.84,24.0,23.54,23.7,687130,23.84,24.0,23.54,23.7,687130,0.0,1.0
2014-09-24,23.72,23.96,23.26,23.9,545066,23.72,23.96,23.26,23.9,545066,0.0,1.0
2014-09-25,22.97,23.58,22.9,23.58,538740,22.97,23.58,22.9,23.58,538740,0.0,1.0
2014-09-26,23.18,23.2699,22.8,22.97,598866,23.18,23.2699,22.8,22.97,598866,0.0,1.0
2014-09-29,22.86,23.02,22.64,22.87,621667,22.86,23.02,22.64,22.87,621667,0.0,1.0
2014-09-30,22.06,22.84,21.905,22.8,1126549,22.06,22.84,21.905,22.8,1126549,0.0,1.0
2014-10-01,21.59,22.245,21.41,22.05,1323614,21.59,22.245,21.41,22.05,1323614,0.0,1.0
2014-10-02,21.66,21.91,21.13,21.48,1027724,21.66,21.91,21.13,21.48,1027724,0.0,1.0
2014-10-03,21.55,21.83,21.29,21.82,821072,21.55,21.83,21.29,21.82,821072,0.0,1.0
2014-10-06,21.84,21.99,21.405,21.62,949509,21.84,21.99,21.405,21.62,949509,0.0,1.0
2014-10-07,21.81,22.47,21.56,21.66,1144153,21.81,22.47,21.56,21.66,1144153,0.0,1.0
2014-10-08,22.1,22.12,20.9,21.73,1631608,22.1,22.12,20.9,21.73,1631608,0.0,1.0
2014-10-09,21.16,22.0,21.13,21.96,1197088,21.16,22.0,21.13,21.96,1197088,0.0,1.0
2014-10-10,21.57,22.03,20.61,21.14,2035310,21.57,22.03,20.61,21.14,2035310,0.0,1.0
2014-10-13,21.99,22.55,21.17,21.55,2407840,21.99,22.55,21.17,21.55,2407840,0.0,1.0
2014-10-14,21.87,22.6,21.5,22.04,2173207,21.87,22.6,21.5,22.04,2173207,0.0,1.0
2014-10-15,22.04,22.27,21.22,21.56,1788266,22.04,22.27,21.22,21.56,1788266,0.0,1.0
2014-10-16,22.4,22.59,21.29,21.57,1967818,22.4,22.59,21.29,21.57,1967818,0.0,1.0
2014-10-17,22.51,23.01,22.05,22.73,1306941,22.51,23.01,22.05,22.73,1306941,0.0,1.0
2014-10-20,22.78,23.12,22.05,22.64,1747425,22.78,23.12,22.05,22.64,1747425,0.0,1.0
2014-10-21,24.6,25.19,23.42,23.7,3309178,24.6,25.19,23.42,23.7,3309178,0.0,1.0
2014-10-22,24.4,25.58,24.16,24.8,1932045,24.4,25.58,24.16,24.8,1932045,0.0,1.0
2014-10-23,25.58,25.7,24.84,24.87,1669587,25.58,25.7,24.84,24.87,1669587,0.0,1.0
2014-10-24,25.4,25.77,25.04,25.5,1229314,25.4,25.77,25.04,25.5,1229314,0.0,1.0
2014-10-27,25.41,25.48,24.86,25.18,1978329,25.41,25.48,24.86,25.18,1978329,0.0,1.0
2014-10-28,26.69,26.74,25.41,25.66,1492861,26.69,26.74,25.41,25.66,1492861,0.0,1.0
2014-10-29,26.78,27.23,26.21,26.88,1795600,26.78,27.23,26.21,26.88,1795600,0.0,1.0
2014-10-30,26.19,26.83,25.83,26.61,1891510,26.19,26.83,25.83,26.61,1891510,0.0,1.0
2014-10-31,26.64,26.79,25.7,26.56,1125472,26.64,26.79,25.7,26.56,1125472,0.0,1.0
2014-11-03,26.21,27.1,26.04,26.69,988444,26.21,27.1,26.04,26.69,988444,0.0,1.0
2014-11-04,25.61,25.9,25.31,25.83,1253583,25.61,25.9,25.31,25.83,1253583,0.0,1.0
2014-11-05,26.21,26.77,25.67,25.89,737582,26.21,26.77,25.67,25.89,737582,0.0,1.0
2014-11-06,26.49,26.63,25.83,25.95,701738,26.49,26.63,25.83,25.95,701738,0.0,1.0
2014-11-07,26.98,27.1729,26.43,26.43,1053142,26.98,27.1729,26.43,26.43,1053142,0.0,1.0
2014-11-10,26.71,27.47,26.312,27.14,637594,26.71,27.47,26.312,27.14,637594,0.0,1.0
2014-11-11,27.08,27.16,26.4,26.74,646226,27.08,27.16,26.4,26.74,646226,0.0,1.0
2014-11-12,27.14,27.49,26.785,26.96,739517,27.14,27.49,26.785,26.96,739517,0.0,1.0
2014-11-13,26.72,27.08,26.03,26.95,1125272,26.72,27.08,26.03,26.95,1125272,0.0,1.0
2014-11-14,26.91,27.37,26.33,26.96,879257,26.91,27.37,26.33,26.96,879257,0.0,1.0
2014-11-17,26.84,27.07,26.4848,26.78,683582,26.84,27.07,26.4848,26.78,683582,0.0,1.0
2014-11-18,26.32,27.44,26.31,27.14,1070815,26.32,27.44,26.31,27.14,1070815,0.0,1.0
2014-11-19,26.5,26.56,25.82,26.38,1089911,26.5,26.56,25.82,26.38,1089911,0.0,1.0
2014-11-20,27.11,27.23,26.41,26.5,1180967,27.11,27.23,26.41,26.5,1180967,0.0,1.0
2014-11-21,27.24,27.7,26.97,27.43,935189,27.24,27.7,26.97,27.43,935189,0.0,1.0
2014-11-24,27.38,27.4,26.99,27.24,615187,27.38,27.4,26.99,27.24,615187,0.0,1.0
2014-11-25,26.67,27.58,26.46,27.45,550801,26.67,27.58,26.46,27.45,550801,0.0,1.0
2014-11-26,25.52,26.19,25.32,26.17,982989,25.52,26.19,25.32,26.17,982989,0.0,1.0
2014-11-28,22.87,24.61,22.81,24.58,1086980,22.87,24.61,22.81,24.58,1086980,0.0,1.0
2014-12-01,21.92,22.59,21.72,22.54,1882806,21.92,22.59,21.72,22.54,1882806,0.0,1.0
2014-12-02,22.2,22.56,21.69,21.82,1234545,22.2,22.56,21.69,21.82,1234545,0.0,1.0
2014-12-03,23.17,23.27,22.16,22.2,1430343,23.17,23.27,22.16,22.2,1430343,0.0,1.0
2014-12-04,23.46,23.585,22.49,22.69,1724585,23.46,23.585,22.49,22.69,1724585,0.0,1.0
2014-12-05,23.4,23.93,23.285,23.37,1122037,23.4,23.93,23.285,23.37,1122037,0.0,1.0
2014-12-08,22.11,23.16,21.83,23.08,1537088,22.11,23.16,21.83,23.08,1537088,0.0,1.0
2014-12-09,23.34,23.54,21.96,22.01,1516649,23.34,23.54,21.96,22.01,1516649,0.0,1.0
2014-12-10,22.37,22.96,22.16,22.78,1126924,22.37,22.96,22.16,22.78,1126924,0.0,1.0
2014-12-11,21.93,23.07,21.77,22.4,1516420,21.93,23.07,21.77,22.4,1516420,0.0,1.0
2014-12-12,20.98,21.76,20.97,21.45,1415193,20.98,21.76,20.97,21.45,1415193,0.0,1.0
2014-12-15,20.21,21.18,20.18,21.09,1840964,20.21,21.18,20.18,21.09,1840964,0.0,1.0
2014-12-16,20.05,20.91,19.5,20.15,1965032,20.05,20.91,19.5,20.15,1965032,0.0,1.0
2014-12-17,20.74,20.78,19.48,20.06,3011299,20.74,20.78,19.48,20.06,3011299,0.0,1.0
2014-12-18,21.0,21.65,20.3,21.46,1897264,21.0,21.65,20.3,21.46,1897264,0.0,1.0
2014-12-19,21.97,21.99,20.8,21.17,1629505,21.97,21.99,20.8,21.17,1629505,0.0,1.0
2014-12-22,21.18,21.76,20.76,21.57,1504281,21.18,21.76,20.76,21.57,1504281,0.0,1.0
2014-12-23,21.43,21.58,21.05,21.38,837857,21.43,21.58,21.05,21.38,837857,0.0,1.0
2014-12-24,21.74,21.85,21.06,21.32,667056,21.74,21.85,21.06,21.32,667056,0.0,1.0
2014-12-26,21.65,22.1,21.46,21.98,605478,21.65,22.1,21.46,21.98,605478,0.0,1.0
2014-12-29,22.25,22.61,21.63,21.76,1675305,22.25,22.61,21.63,21.76,1675305,0.0,1.0
2014-12-30,22.28,22.41,22.0,22.27,1070297,22.28,22.41,22.0,22.27,1070297,0.0,1.0
2014-12-31,21.7,22.39,21.66,22.0,1087482,21.7,22.39,21.66,22.0,1087482,0.0,1.0
2015-01-02,21.66,21.99,21.34,21.6,829985,21.66,21.99,21.34,21.6,829985,0.0,1.0
2015-01-05,20.61,21.63,20.375,21.13,1283029,20.61,21.63,20.375,21.13,1283029,0.0,1.0
2015-01-06,19.3,20.6,19.01,20.56,2960282,19.3,20.6,19.01,20.56,2960282,0.0,1.0
2015-01-07,19.66,19.78,19.24,19.75,1417159,19.66,19.78,19.24,19.75,1417159,0.0,1.0
2015-01-08,20.31,20.37,19.5,19.9,2114738,20.31,20.37,19.5,19.9,2114738,0.0,1.0
2015-01-09,19.4,20.38,19.36,20.35,1203755,19.4,20.38,19.36,20.35,1203755,0.0,1.0
2015-01-12,18.28,19.05,18.13,19.05,1600721,18.28,19.05,18.13,19.05,1600721,0.0,1.0
2015-01-13,18.03,18.47,17.66,18.17,2292844,18.03,18.47,17.66,18.17,2292844,0.0,1.0
2015-01-14,17.66,18.01,17.14,17.73,1967732,17.66,18.01,17.14,17.73,1967732,0.0,1.0
2015-01-15,17.32,18.14,17.26,18.08,1520665,17.32,18.14,17.26,18.08,1520665,0.0,1.0
2015-01-16,18.38,18.41,17.36,17.44,1023432,18.38,18.41,17.36,17.44,1023432,0.0,1.0
2015-01-20,18.19,18.38,17.63,18.19,1317395,18.19,18.38,17.63,18.19,1317395,0.0,1.0
2015-01-21,19.22,19.24,18.32,18.39,2124201,19.22,19.24,18.32,18.39,2124201,0.0,1.0
2015-01-22,18.97,19.53,18.67,19.41,1191664,18.97,19.53,18.67,19.41,1191664,0.0,1.0
2015-01-23,18.49,19.27,18.47,18.9,1343096,18.49,19.27,18.47,18.9,1343096,0.0,1.0
2015-01-26,19.18,19.27,18.34,18.57,1304347,19.18,19.27,18.34,18.57,1304347,0.0,1.0
2015-01-27,19.02,19.3088,18.77,18.91,1092325,19.02,19.3088,18.77,18.91,1092325,0.0,1.0
2015-01-28,18.06,19.0,17.99,18.89,1204000,18.06,19.0,17.99,18.89,1204000,0.0,1.0
2015-01-29,18.51,18.56,17.56,18.12,1300997,18.51,18.56,17.56,18.12,1300997,0.0,1.0
2015-01-30,18.77,19.04,18.14,18.33,1148681,18.77,19.04,18.14,18.33,1148681,0.0,1.0
2015-02-02,19.84,19.84,18.98,19.13,1443039,19.84,19.84,18.98,19.13,1443039,0.0,1.0
2015-02-03,20.55,20.88,19.9,20.25,1798571,20.55,20.88,19.9,20.25,1798571,0.0,1.0
2015-02-04,19.63,20.35,19.5,19.9,1055194,19.63,20.35,19.5,19.9,1055194,0.0,1.0
2015-02-05,20.19,20.43,19.79,19.98,1126090,20.19,20.43,19.79,19.98,1126090,0.0,1.0
2015-02-06,20.09,20.5,19.94,20.41,1030049,20.09,20.5,19.94,20.41,1030049,0.0,1.0
2015-02-09,19.84,20.36,19.78,20.08,1633817,19.84,20.36,19.78,20.08,1633817,0.0,1.0
2015-02-10,19.09,19.85,18.9,19.82,1647475,19.09,19.85,18.9,19.82,1647475,0.0,1.0
2015-02-11,18.82,19.12,18.37,18.73,1847690,18.82,19.12,18.37,18.73,1847690,0.0,1.0
2015-02-12,18.42,19.47,18.29,19.15,1935059,18.42,19.47,18.29,19.15,1935059,0.0,1.0
2015-02-13,19.08,19.33,18.755,18.83,2543628,19.08,19.33,18.755,18.83,2543628,0.0,1.0
2015-02-17,16.62,17.5,15.51,17.24,6517520,16.62,17.5,15.51,17.24,6517520,0.0,1.0
2015-02-18,16.95,17.09,15.94,16.03,2981469,16.95,17.09,15.94,16.03,2981469,0.0,1.0
2015-02-19,16.15,16.38,15.86,16.38,3474763,16.15,16.38,15.86,16.38,3474763,0.0,1.0
2015-02-20,15.9,16.23,15.59,16.16,2273649,15.9,16.23,15.59,16.16,2273649,0.0,1.0
2015-02-23,15.62,15.78,15.43,15.62,1739178,15.62,15.78,15.43,15.62,1739178,0.0,1.0
2015-02-24,15.9,16.06,15.61,15.73,3094897,15.9,16.06,15.61,15.73,3094897,0.0,1.0
2015-02-25,15.84,16.0,15.59,15.93,1983146,15.84,16.0,15.59,15.93,1983146,0.0,1.0
2015-02-26,15.92,16.07,15.51,15.74,3368800,15.92,16.07,15.51,15.74,3368800,0.0,1.0
2015-02-27,15.44,15.86,15.23,15.71,3207440,15.44,15.86,15.23,15.71,3207440,0.0,1.0
2015-03-02,15.07,15.45,14.97,15.44,2083681,15.07,15.45,14.97,15.44,2083681,0.0,1.0
2015-03-03,14.8,15.23,14.75,15.0,2894550,14.8,15.23,14.75,15.0,2894550,0.0,1.0
2015-03-04,14.29,14.825,14.27,14.78,2890548,14.29,14.825,14.27,14.78,2890548,0.0,1.0
2015-03-05,14.33,14.52,13.64,14.23,2504266,14.33,14.52,13.64,14.23,2504266,0.0,1.0
2015-03-06,14.12,14.44,13.951,14.25,1993312,14.12,14.44,13.951,14.25,1993312,0.0,1.0
2015-03-09,14.26,14.53,13.77,14.04,2482535,14.26,14.53,13.77,14.04,2482535,0.0,1.0
2015-03-10,13.79,14.19,13.75,14.12,2800333,13.79,14.19,13.75,14.12,2800333,0.0,1.0
2015-03-11,13.37,13.97,13.22,13.82,4005726,13.37,13.97,13.22,13.82,4005726,0.0,1.0
2015-03-12,13.37,13.53,13.29,13.5,2786611,13.37,13.53,13.29,13.5,2786611,0.0,1.0
2015-03-13,13.48,13.6,13.06,13.27,2364912,13.48,13.6,13.06,13.27,2364912,0.0,1.0
2015-03-16,13.55,13.71,13.17,13.38,2022764,13.55,13.71,13.17,13.38,2022764,0.0,1.0
2015-03-17,13.62,13.74,13.11,13.44,2834258,13.62,13.74,13.11,13.44,2834258,0.0,1.0
2015-03-18,13.89,13.98,13.38,13.45,2029914,13.89,13.98,13.38,13.45,2029914,0.0,1.0
2015-03-19,13.49,13.75,13.41,13.65,845930,13.49,13.75,13.41,13.65,845930,0.0,1.0
2015-03-20,14.13,14.17,13.55,13.61,2233019,14.13,14.17,13.55,13.61,2233019,0.0,1.0
2015-03-23,13.99,14.53,13.98,14.2,1535139,13.99,14.53,13.98,14.2,1535139,0.0,1.0
2015-03-24,14.39,14.42,13.94,14.01,1529056,14.39,14.42,13.94,14.01,1529056,0.0,1.0
2015-03-25,14.3,14.68,14.29,14.53,1331504,14.3,14.68,14.29,14.53,1331504,0.0,1.0
2015-03-26,14.54,14.94,14.32,14.57,1257503,14.54,14.94,14.32,14.57,1257503,0.0,1.0
2015-03-27,14.65,14.65,14.04,14.47,1149352,14.65,14.65,14.04,14.47,1149352,0.0,1.0
2015-03-30,14.77,14.98,14.57,14.76,849536,14.77,14.98,14.57,14.76,849536,0.0,1.0
2015-03-31,14.96,15.01,14.6,14.65,1182337,14.96,15.01,14.6,14.65,1182337,0.0,1.0
2015-04-01,15.03,15.3,14.9,15.06,1653751,15.03,15.3,14.9,15.06,1653751,0.0,1.0
2015-04-02,15.21,15.38,14.8,14.85,1208232,15.21,15.38,14.8,14.85,1208232,0.0,1.0
2015-04-06,16.17,16.19,15.36,15.36,1292799,16.17,16.19,15.36,15.36,1292799,0.0,1.0
2015-04-07,15.71,16.17,15.53,16.17,1755036,15.71,16.17,15.53,16.17,1755036,0.0,1.0
2015-04-08,15.73,15.95,15.51,15.75,1199919,15.73,15.95,15.51,15.75,1199919,0.0,1.0
2015-04-09,16.56,16.63,15.72,15.81,1577350,16.56,16.63,15.72,15.81,1577350,0.0,1.0
2015-04-10,16.34,16.7058,16.22,16.65,1110113,16.34,16.7058,16.22,16.65,1110113,0.0,1.0
2015-04-13,16.39,16.56,16.25,16.43,1047778,16.39,16.56,16.25,16.43,1047778,0.0,1.0
2015-04-14,16.43,16.55,16.31,16.45,1095054,16.43,16.55,16.31,16.45,1095054,0.0,1.0
2015-04-15,17.01,17.115,16.3,16.63,1420025,17.01,17.115,16.3,16.63,1420025,0.0,1.0
2015-04-16,16.58,17.06,16.51,16.9,1312396,16.58,17.06,16.51,16.9,1312396,0.0,1.0
2015-04-17,16.1,16.61,15.78,16.5,1799027,16.1,16.61,15.78,16.5,1799027,0.0,1.0
2015-04-20,15.73,16.19,15.66,16.13,2749674,15.73,16.19,15.66,16.13,2749674,0.0,1.0
2015-04-21,16.59,17.73,15.93,17.71,4853464,16.59,17.73,15.93,17.71,4853464,0.0,1.0
2015-04-22,16.75,17.12,16.54,16.62,2086570,16.75,17.12,16.54,16.62,2086570,0.0,1.0
2015-04-23,16.68,16.895,16.5,16.69,1491964,16.68,16.895,16.5,16.69,1491964,0.0,1.0
2015-04-24,16.36,16.62,16.16,16.57,1027929,16.36,16.62,16.16,16.57,1027929,0.0,1.0
2015-04-27,16.57,16.7,16.305,16.54,1355804,16.57,16.7,16.305,16.54,1355804,0.0,1.0
2015-04-28,16.48,16.82,16.41,16.52,1319889,16.48,16.82,16.41,16.52,1319889,0.0,1.0
2015-04-29,16.77,16.898,16.11,16.42,1251658,16.77,16.898,16.11,16.42,1251658,0.0,1.0
2015-04-30,16.48,16.93,16.27,16.8,1591665,16.48,16.93,16.27,16.8,1591665,0.0,1.0
2015-05-01,16.35,16.57,16.065,16.44,1382437,16.35,16.57,16.065,16.44,1382437,0.0,1.0
2015-05-04,16.49,16.71,16.32,16.49,1537314,16.49,16.71,16.32,16.49,1537314,0.0,1.0
2015-05-05,16.68,16.93,16.57,16.66,2341363,16.68,16.93,16.57,16.66,2341363,0.0,1.0
2015-05-06,16.49,17.2,16.37,16.88,1862645,16.49,17.2,16.37,16.88,1862645,0.0,1.0
2015-05-07,16.36,16.46,15.92,16.35,1583486,16.36,16.46,15.92,16.35,1583486,0.0,1.0
2015-05-08,16.89,16.91,16.11,16.55,1230357,16.89,16.91,16.11,16.55,1230357,0.0,1.0
2015-05-11,16.76,17.15,16.625,16.96,1515640,16.76,17.15,16.625,16.96,1515640,0.0,1.0
2015-05-12,17.13,17.24,16.58,16.78,927291,17.13,17.24,16.58,16.78,927291,0.0,1.0
2015-05-13,16.93,17.33,16.69,17.27,1135708,16.93,17.33,16.69,17.27,1135708,0.0,1.0
2015-05-14,16.84,17.18,16.74,16.99,760589,16.84,17.18,16.74,16.99,760589,0.0,1.0
2015-05-15,16.97,17.15,16.51,16.75,839233,16.97,17.15,16.51,16.75,839233,0.0,1.0
2015-05-18,16.95,16.98,16.48,16.96,1039467,16.95,16.98,16.48,16.96,1039467,0.0,1.0
2015-05-19,16.21,16.78,16.0,16.78,1579766,16.21,16.78,16.0,16.78,1579766,0.0,1.0
2015-05-20,16.32,16.43,16.13,16.32,1196282,16.32,16.43,16.13,16.32,1196282,0.0,1.0
2015-05-21,16.62,16.85,16.44,16.47,955017,16.62,16.85,16.44,16.47,955017,0.0,1.0
2015-05-22,16.31,16.72,16.25,16.41,670474,16.31,16.72,16.25,16.41,670474,0.0,1.0
2015-05-26,16.08,16.25,15.54,16.07,1893225,16.08,16.25,15.54,16.07,1893225,0.0,1.0
2015-05-27,16.11,16.25,15.74,16.06,1308273,16.11,16.25,15.74,16.06,1308273,0.0,1.0
2015-05-28,15.98,16.04,15.7,16.04,874744,15.98,16.04,15.7,16.04,874744,0.0,1.0
2015-05-29,15.67,16.11,15.66,16.01,851458,15.67,16.11,15.66,16.01,851458,0.0,1.0
2015-06-01,15.28,15.65,15.2,15.65,1489289,15.28,15.65,15.2,15.65,1489289,0.0,1.0
2015-06-02,15.77,16.01,15.362,15.43,878229,15.77,16.01,15.362,15.43,878229,0.0,1.0
2015-06-03,15.67,16.06,15.57,15.73,801860,15.67,16.06,15.57,15.73,801860,0.0,1.0
2015-06-04,15.29,15.6,15.25,15.51,1420824,15.29,15.6,15.25,15.51,1420824,0.0,1.0
2015-06-05,15.73,15.8,15.1701,15.23,735512,15.73,15.8,15.1701,15.23,735512,0.0,1.0
2015-06-08,15.58,15.87,15.47,15.66,592553,15.58,15.87,15.47,15.66,592553,0.0,1.0
2015-06-09,15.54,15.92,15.51,15.73,661451,15.54,15.92,15.51,15.73,661451,0.0,1.0
2015-06-10,16.16,16.335,15.75,15.79,785792,16.16,16.335,15.75,15.79,785792,0.0,1.0
2015-06-11,15.86,16.18,15.77,16.11,897910,15.86,16.18,15.77,16.11,897910,0.0,1.0
2015-06-12,15.3,15.74,15.19,15.74,1431421,15.3,15.74,15.19,15.74,1431421,0.0,1.0
2015-06-15,15.19,15.34,14.94,15.07,1163110,15.19,15.34,14.94,15.07,1163110,0.0,1.0
2015-06-16,15.18,15.235,15.02,15.16,778626,15.18,15.235,15.02,15.16,778626,0.0,1.0
2015-06-17,14.44,15.46,14.405,15.36,1877419,14.44,15.46,14.405,15.36,1877419,0.0,1.0
2015-06-18,13.98,14.61,13.81,14.47,2334060,13.98,14.61,13.81,14.47,2334060,0.0,1.0
2015-06-19,13.69,13.97,13.39,13.94,2331860,13.69,13.97,13.39,13.94,2331860,0.0,1.0
2015-06-22,13.91,14.01,13.61,13.75,1359606,13.91,14.01,13.61,13.75,1359606,0.0,1.0
2015-06-23,13.91,14.055,13.74,13.89,1234557,13.91,14.055,13.74,13.89,1234557,0.0,1.0
2015-06-24,13.41,13.97,13.025,13.84,2545509,13.41,13.97,13.025,13.84,2545509,0.0,1.0
2015-06-25,13.16,13.43,13.0,13.43,2116262,13.16,13.43,13.0,13.43,2116262,0.0,1.0
2015-06-26,13.11,13.17,12.73,13.17,4574904,13.11,13.17,12.73,13.17,4574904,0.0,1.0
2015-06-29,12.92,13.2,12.9,12.93,2194513,12.92,13.2,12.9,12.93,2194513,0.0,1.0
2015-06-30,12.63,13.06,12.45,13.0,1946751,12.63,13.06,12.45,13.0,1946751,0.0,1.0
2015-07-01,12.25,12.76,12.12,12.67,1740046,12.25,12.76,12.12,12.67,1740046,0.0,1.0
2015-07-02,12.39,12.59,12.16,12.2,1487952,12.39,12.59,12.16,12.2,1487952,0.0,1.0
2015-07-06,12.35,12.5,11.97,12.09,1890460,12.35,12.5,11.97,12.09,1890460,0.0,1.0
2015-07-07,12.62,12.78,12.025,12.3,1881335,12.62,12.78,12.025,12.3,1881335,0.0,1.0
2015-07-08,12.26,12.6,12.07,12.49,1253779,12.26,12.6,12.07,12.49,1253779,0.0,1.0
2015-07-09,12.21,12.53,12.2,12.51,1110370,12.21,12.53,12.2,12.51,1110370,0.0,1.0
2015-07-10,12.36,12.45,12.09,12.35,1658013,12.36,12.45,12.09,12.35,1658013,0.0,1.0
2015-07-13,12.58,12.69,12.21,12.34,1229356,12.58,12.69,12.21,12.34,1229356,0.0,1.0
2015-07-14,12.79,13.0,12.53,12.53,1732415,12.79,13.0,12.53,12.53,1732415,0.0,1.0
2015-07-15,12.38,12.77,12.29,12.7,1668699,12.38,12.77,12.29,12.7,1668699,0.0,1.0
2015-07-16,11.91,12.52,11.86,12.5,1581235,11.91,12.52,11.86,12.5,1581235,0.0,1.0
2015-07-17,11.54,11.91,11.48,11.91,1384332,11.54,11.91,11.48,11.91,1384332,0.0,1.0
2015-07-20,11.3,11.55,11.19,11.55,1670319,11.3,11.55,11.19,11.55,1670319,0.0,1.0
2015-07-21,9.4,10.28,9.11,10.28,5466925,9.4,10.28,9.11,10.28,5466925,0.0,1.0
2015-07-22,9.45,9.77,9.02,9.19,3524071,9.45,9.77,9.02,9.19,3524071,0.0,1.0
2015-07-23,9.24,9.51,8.94,9.47,2591398,9.24,9.51,8.94,9.47,2591398,0.0,1.0
2015-07-24,8.86,9.14,8.66,9.13,3301111,8.86,9.14,8.66,9.13,3301111,0.0,1.0
2015-07-27,8.46,8.94,8.43,8.69,2644403,8.46,8.94,8.43,8.69,2644403,0.0,1.0
2015-07-28,8.65,8.69,8.23,8.53,2720612,8.65,8.69,8.23,8.53,2720612,0.0,1.0
2015-07-29,8.54,8.82,8.48,8.52,2590250,8.54,8.82,8.48,8.52,2590250,0.0,1.0
2015-07-30,8.5,8.73,8.44,8.54,1936805,8.5,8.73,8.44,8.54,1936805,0.0,1.0
2015-07-31,8.37,8.58,8.33,8.44,1396444,8.37,8.58,8.33,8.44,1396444,0.0,1.0
2015-08-03,8.08,8.3,7.945,8.3,1780189,8.08,8.3,7.945,8.3,1780189,0.0,1.0
2015-08-04,7.75,8.26,7.73,8.16,1461386,7.75,8.26,7.73,8.16,1461386,0.0,1.0
2015-08-05,7.94,8.19,7.75,7.85,2465875,7.94,8.19,7.75,7.85,2465875,0.0,1.0
2015-08-06,8.47,8.54,7.85,7.87,2415461,8.47,8.54,7.85,7.87,2415461,0.0,1.0
2015-08-07,8.0,8.565,7.96,8.32,1296772,8.0,8.565,7.96,8.32,1296772,0.0,1.0
2015-08-10,8.26,8.32,7.96,8.01,2359941,8.26,8.32,7.96,8.01,2359941,0.0,1.0
2015-08-11,7.92,8.11,7.8,8.03,1485610,7.92,8.11,7.8,8.03,1485610,0.0,1.0
2015-08-12,7.69,8.135,7.55,7.91,2329360,7.69,8.135,7.55,7.91,2329360,0.0,1.0
2015-08-13,7.27,7.71,7.25,7.64,1847193,7.27,7.71,7.25,7.64,1847193,0.0,1.0
2015-08-14,7.28,7.51,7.25,7.27,1747230,7.28,7.51,7.25,7.27,1747230,0.0,1.0
2015-08-17,7.13,7.355,7.03,7.26,1428693,7.13,7.355,7.03,7.26,1428693,0.0,1.0
2015-08-18,6.79,7.15,6.66,7.11,1971590,6.79,7.15,6.66,7.11,1971590,0.0,1.0
2015-08-19,6.5,6.88,6.4,6.68,1831433,6.5,6.88,6.4,6.68,1831433,0.0,1.0
2015-08-20,6.06,6.632,6.01,6.51,1582929,6.06,6.632,6.01,6.51,1582929,0.0,1.0
2015-08-21,5.84,6.13,5.83,5.86,2069667,5.84,6.13,5.83,5.86,2069667,0.0,1.0
2015-08-24,5.55,5.84,5.31,5.31,2352578,5.55,5.84,5.31,5.31,2352578,0.0,1.0
2015-08-25,5.59,5.83,5.52,5.82,2044175,5.59,5.83,5.52,5.82,2044175,0.0,1.0
2015-08-26,5.83,6.058,5.73,5.9,2607500,5.83,6.058,5.73,5.9,2607500,0.0,1.0
2015-08-27,6.37,6.39,5.91,5.96,1970320,6.37,6.39,5.91,5.96,1970320,0.0,1.0
2015-08-28,6.5,6.699,6.24,6.29,2001862,6.5,6.699,6.24,6.29,2001862,0.0,1.0
2015-08-31,6.95,6.98,6.26,6.35,2731574,6.95,6.98,6.26,6.35,2731574,0.0,1.0
2015-09-01,6.69,6.98,6.56,6.71,3174862,6.69,6.98,6.56,6.71,3174862,0.0,1.0
2015-09-02,6.96,7.02,6.66,6.82,2888352,6.96,7.02,6.66,6.82,2888352,0.0,1.0
2015-09-03,6.78,7.1,6.605,7.01,2061961,6.78,7.1,6.605,7.01,2061961,0.0,1.0
2015-09-04,6.53,6.69,6.49,6.66,795995,6.53,6.69,6.49,6.66,795995,0.0,1.0
2015-09-08,6.68,6.83,6.49,6.58,879843,6.68,6.83,6.49,6.58,879843,0.0,1.0
2015-09-09,6.35,6.88,6.27,6.74,962788,6.35,6.88,6.27,6.74,962788,0.0,1.0
2015-09-10,6.15,6.47,6.12,6.4,1245738,6.15,6.47,6.12,6.4,1245738,0.0,1.0
2015-09-11,5.89,6.04,5.81,6.04,2124658,5.89,6.04,5.81,6.04,2124658,0.0,1.0
2015-09-14,6.04,6.11,5.84,5.89,854011,6.04,6.11,5.84,5.89,854011,0.0,1.0
2015-09-15,6.2,6.26,6.07,6.08,690835,6.2,6.26,6.07,6.08,690835,0.0,1.0
2015-09-16,6.34,6.44,6.21,6.26,1568646,6.34,6.44,6.21,6.26,1568646,0.0,1.0
2015-09-17,6.15,6.3867,6.11,6.32,1213579,6.15,6.3867,6.11,6.32,1213579,0.0,1.0
2015-09-18,6.01,6.07,5.89,5.98,3136499,6.01,6.07,5.89,5.98,3136499,0.0,1.0
2015-09-21,5.94,6.12,5.92,6.08,1275215,5.94,6.12,5.92,6.08,1275215,0.0,1.0
2015-09-22,5.55,5.86,5.38,5.82,1779122,5.55,5.86,5.38,5.82,1779122,0.0,1.0
2015-09-23,5.26,5.63,5.24,5.58,1490820,5.26,5.63,5.24,5.58,1490820,0.0,1.0
2015-09-24,5.09,5.29,5.07,5.16,1789902,5.09,5.29,5.07,5.16,1789902,0.0,1.0
2015-09-25,5.01,5.18,4.62,5.16,2572179,5.01,5.18,4.62,5.16,2572179,0.0,1.0
2015-09-28,4.6,4.935,4.57,4.88,1698890,4.6,4.935,4.57,4.88,1698890,0.0,1.0
2015-09-29,4.87,4.95,4.63,4.66,1978260,4.87,4.95,4.63,4.66,1978260,0.0,1.0
2015-09-30,4.79,4.895,4.67,4.87,2053597,4.79,4.895,4.67,4.87,2053597,0.0,1.0
2015-10-01,4.84,5.0099,4.66,4.87,14375993,4.84,5.0099,4.66,4.87,14375993,0.0,1.0
2015-10-02,5.49,5.52,4.76,4.76,1972271,5.49,5.52,4.76,4.76,1972271,0.0,1.0
2015-10-05,5.88,5.98,5.56,5.56,2321158,5.88,5.98,5.56,5.56,2321158,0.0,1.0
2015-10-06,6.23,6.44,5.85,5.91,1987748,6.23,6.44,5.85,5.91,1987748,0.0,1.0
2015-10-07,6.07,6.56,5.99,6.32,3676374,6.07,6.56,5.99,6.32,3676374,0.0,1.0
2015-10-08,6.44,6.45,5.95,6.03,1685816,6.44,6.45,5.95,6.03,1685816,0.0,1.0
2015-10-09,6.63,6.72,6.19,6.43,2134698,6.63,6.72,6.19,6.43,2134698,0.0,1.0
2015-10-12,6.14,6.66,5.95,6.62,1744825,6.14,6.66,5.95,6.62,1744825,0.0,1.0
2015-10-13,5.9,6.2301,5.89,6.04,1170513,5.9,6.2301,5.89,6.04,1170513,0.0,1.0
2015-10-14,5.77,5.95,5.695,5.9,1822699,5.77,5.95,5.695,5.9,1822699,0.0,1.0
2015-10-15,5.86,5.91,5.6,5.75,2451891,5.86,5.91,5.6,5.75,2451891,0.0,1.0
2015-10-16,5.3,5.92,5.27,5.85,2105631,5.3,5.92,5.27,5.85,2105631,0.0,1.0
2015-10-19,5.17,5.56,5.1,5.12,2123829,5.17,5.56,5.1,5.12,2123829,0.0,1.0
2015-10-20,6.54,7.75,5.63,5.93,9946463,6.54,7.75,5.63,5.93,9946463,0.0,1.0
2015-10-21,6.55,6.735,5.8101,6.51,4366755,6.55,6.735,5.8101,6.51,4366755,0.0,1.0
2015-10-22,6.98,7.03,6.52,6.64,2749506,6.98,7.03,6.52,6.64,2749506,0.0,1.0
2015-10-23,6.39,6.96,6.22,6.96,3473589,6.39,6.96,6.22,6.96,3473589,0.0,1.0
2015-10-26,5.87,6.4,5.72,6.35,2400747,5.87,6.4,5.72,6.35,2400747,0.0,1.0
2015-10-27,5.57,5.85,5.52,5.74,1220988,5.57,5.85,5.52,5.74,1220988,0.0,1.0
2015-10-28,6.07,6.17,5.6098,5.64,2186387,6.07,6.17,5.6098,5.64,2186387,0.0,1.0
2015-10-29,5.59,6.21,5.56,5.93,1962561,5.59,6.21,5.56,5.93,1962561,0.0,1.0
2015-10-30,5.78,5.94,5.4,5.63,2290414,5.78,5.94,5.4,5.63,2290414,0.0,1.0
2015-11-02,6.02,6.06,5.57,5.59,1170767,6.02,6.06,5.57,5.59,1170767,0.0,1.0
2015-11-03,6.38,6.569,6.01,6.04,1425900,6.38,6.569,6.01,6.04,1425900,0.0,1.0
2015-11-04,6.23,6.49,6.08,6.4,948355,6.23,6.49,6.08,6.4,948355,0.0,1.0
2015-11-05,6.2,6.35,6.031,6.17,837203,6.2,6.35,6.031,6.17,837203,0.0,1.0
2015-11-06,6.48,6.5,6.02,6.12,968851,6.48,6.5,6.02,6.12,968851,0.0,1.0
2015-11-09,6.29,6.69,6.15,6.47,1077555,6.29,6.69,6.15,6.47,1077555,0.0,1.0
2015-11-10,6.29,6.39,6.18,6.27,684141,6.29,6.39,6.18,6.27,684141,0.0,1.0
2015-11-11,6.06,6.32,5.96,6.28,1114044,6.06,6.32,5.96,6.28,1114044,0.0,1.0
2015-11-12,5.83,6.16,5.81,5.9,808041,5.83,6.16,5.81,5.9,808041,0.0,1.0
2015-11-13,5.93,5.93,5.57,5.75,991322,5.93,5.93,5.57,5.75,991322,0.0,1.0
2015-11-16,6.3,6.31,5.72,5.91,935258,6.3,6.31,5.72,5.91,935258,0.0,1.0
2015-11-17,5.71,6.26,5.635,6.26,1511583,5.71,6.26,5.635,6.26,1511583,0.0,1.0
2015-11-18,5.92,6.04,5.68,5.86,806605,5.92,6.04,5.68,5.86,806605,0.0,1.0
2015-11-19,5.63,5.86,5.55,5.83,940326,5.63,5.86,5.55,5.83,940326,0.0,1.0
2015-11-20,5.58,5.76,5.46,5.67,806146,5.58,5.76,5.46,5.67,806146,0.0,1.0
2015-11-23,5.86,5.87,5.52,5.58,1093627,5.86,5.87,5.52,5.58,1093627,0.0,1.0
2015-11-24,6.45,6.52,5.89,5.95,1507146,6.45,6.52,5.89,5.95,1507146,0.0,1.0
2015-11-25,6.26,6.57,6.2,6.32,1226647,6.26,6.57,6.2,6.32,1226647,0.0,1.0
2015-11-27,6.05,6.25,6.005,6.18,349940,6.05,6.25,6.005,6.18,349940,0.0,1.0
2015-11-30,6.48,6.53,6.04,6.25,1285920,6.48,6.53,6.04,6.25,1285920,0.0,1.0
2015-12-01,6.45,6.5,6.19,6.45,1075049,6.45,6.5,6.19,6.45,1075049,0.0,1.0
2015-12-02,6.16,6.62,6.05,6.33,1970535,6.16,6.62,6.05,6.33,1970535,0.0,1.0
2015-12-03,6.34,6.51,6.05,6.3,1071862,6.34,6.51,6.05,6.3,1071862,0.0,1.0
2015-12-04,5.96,6.32,5.855,6.17,1467036,5.96,6.32,5.855,6.17,1467036,0.0,1.0
2015-12-07,5.42,5.8099,5.32,5.77,1158632,5.42,5.8099,5.32,5.77,1158632,0.0,1.0
2015-12-08,5.29,5.355,5.03,5.11,1013691,5.29,5.355,5.03,5.11,1013691,0.0,1.0
2015-12-09,5.23,5.52,5.0514,5.39,1202924,5.23,5.52,5.0514,5.39,1202924,0.0,1.0
2015-12-10,5.33,5.36,5.11,5.17,1223138,5.33,5.36,5.11,5.17,1223138,0.0,1.0
2015-12-11,5.01,5.24,4.87,5.13,1300300,5.01,5.24,4.87,5.13,1300300,0.0,1.0
2015-12-14,4.95,5.07,4.87,4.94,1082610,4.95,5.07,4.87,4.94,1082610,0.0,1.0
2015-12-15,5.28,5.28,5.0,5.06,1297383,5.28,5.28,5.0,5.06,1297383,0.0,1.0
2015-12-16,5.17,5.4,5.115,5.18,1043462,5.17,5.4,5.115,5.18,1043462,0.0,1.0
2015-12-17,4.77,5.21,4.74,5.16,1196795,4.77,5.21,4.74,5.16,1196795,0.0,1.0
2015-12-18,4.72,4.78,4.62,4.75,2414881,4.72,4.78,4.62,4.75,2414881,0.0,1.0
2015-12-21,4.96,4.99,4.51,4.72,953720,4.96,4.99,4.51,4.72,953720,0.0,1.0
2015-12-22,5.18,5.24,4.94,5.02,811127,5.18,5.24,4.94,5.02,811127,0.0,1.0
2015-12-23,5.6,5.6,5.28,5.38,929677,5.6,5.6,5.28,5.38,929677,0.0,1.0
2015-12-24,5.45,5.65,5.45,5.61,392335,5.45,5.65,5.45,5.61,392335,0.0,1.0
2015-12-28,5.15,5.34,5.12,5.3,531752,5.15,5.34,5.12,5.3,531752,0.0,1.0
2015-12-29,5.26,5.4,4.95,5.32,859658,5.26,5.4,4.95,5.32,859658,0.0,1.0
2015-12-30,5.23,5.3142,5.09,5.13,964687,5.23,5.3142,5.09,5.13,964687,0.0,1.0
2015-12-31,5.26,5.37,5.14,5.16,965644,5.26,5.37,5.14,5.16,965644,0.0,1.0
2016-01-04,5.37,5.4225,5.134,5.21,1188641,5.37,5.4225,5.134,5.21,1188641,0.0,1.0
2016-01-05,5.24,5.4,5.19,5.37,941415,5.24,5.4,5.19,5.37,941415,0.0,1.0
2016-01-06,4.97,5.1,4.915,5.04,1084588,4.97,5.1,4.915,5.04,1084588,0.0,1.0
2016-01-07,4.78,4.91,4.71,4.81,2221128,4.78,4.91,4.71,4.81,2221128,0.0,1.0
2016-01-08,4.83,4.87,4.6,4.82,1801361,4.83,4.87,4.6,4.82,1801361,0.0,1.0
2016-01-11,4.68,4.8361,4.59,4.83,807820,4.68,4.8361,4.59,4.83,807820,0.0,1.0
2016-01-12,4.42,4.805,4.2,4.8,847045,4.42,4.805,4.2,4.8,847045,0.0,1.0
2016-01-13,4.07,4.57,4.06,4.52,982706,4.07,4.57,4.06,4.52,982706,0.0,1.0
2016-01-14,4.15,4.27,3.82,4.12,2301261,4.15,4.27,3.82,4.12,2301261,0.0,1.0
2016-01-15,3.71,3.93,3.52,3.84,1281875,3.71,3.93,3.52,3.84,1281875,0.0,1.0
2016-01-19,3.18,3.76,3.14,3.7,1314040,3.18,3.76,3.14,3.7,1314040,0.0,1.0
2016-01-20,3.38,3.45,2.83,3.05,1718270,3.38,3.45,2.83,3.05,1718270,0.0,1.0
2016-01-21,3.5,3.69,3.34,3.46,2043401,3.5,3.69,3.34,3.46,2043401,0.0,1.0
2016-01-22,3.54,3.86,3.33,3.7,2737117,3.54,3.86,3.33,3.7,2737117,0.0,1.0
2016-01-25,3.28,3.47,3.19,3.46,1851232,3.28,3.47,3.19,3.46,1851232,0.0,1.0
2016-01-26,3.53,3.56,3.25,3.37,720001,3.53,3.56,3.25,3.37,720001,0.0,1.0
2016-01-27,3.57,3.775,3.44,3.47,1448613,3.57,3.775,3.44,3.47,1448613,0.0,1.0
2016-01-28,3.56,3.84,3.47,3.8,1009412,3.56,3.84,3.47,3.8,1009412,0.0,1.0
2016-01-29,4.03,4.04,3.456,3.59,2225134,4.03,4.04,3.456,3.59,2225134,0.0,1.0
2016-02-01,3.97,4.02,3.805,3.92,775511,3.97,4.02,3.805,3.92,775511,0.0,1.0
2016-02-02,3.65,3.83,3.535,3.83,792551,3.65,3.83,3.535,3.83,792551,0.0,1.0
2016-02-03,3.78,3.8,3.42,3.72,1579900,3.78,3.8,3.42,3.72,1579900,0.0,1.0
2016-02-04,3.95,4.2001,3.805,3.87,1477943,3.95,4.2001,3.805,3.87,1477943,0.0,1.0
2016-02-05,3.84,4.19,3.825,3.88,980349,3.84,4.19,3.825,3.88,980349,0.0,1.0
2016-02-08,3.45,3.74,3.31,3.73,1071110,3.45,3.74,3.31,3.73,1071110,0.0,1.0
2016-02-09,3.29,3.37,3.1501,3.37,1206336,3.29,3.37,3.1501,3.37,1206336,0.0,1.0
2016-02-10,3.0,3.31,3.0,3.31,734072,3.0,3.31,3.0,3.31,734072,0.0,1.0
2016-02-11,2.65,2.93,2.64,2.93,1821974,2.65,2.93,2.64,2.93,1821974,0.0,1.0
2016-02-12,2.63,2.96,2.6,2.74,1481806,2.63,2.96,2.6,2.74,1481806,0.0,1.0
2016-02-16,3.02,3.096,2.8,2.82,1548416,3.02,3.096,2.8,2.82,1548416,0.0,1.0
2016-02-17,3.18,3.279,3.0,3.06,1089480,3.18,3.279,3.0,3.06,1089480,0.0,1.0
2016-02-18,3.17,3.26,3.05,3.21,1172309,3.17,3.26,3.05,3.21,1172309,0.0,1.0
2016-02-19,2.82,3.1549,2.81,3.11,1319895,2.82,3.1549,2.81,3.11,1319895,0.0,1.0
2016-02-22,2.96,3.21,2.86,2.93,1892663,2.96,3.21,2.86,2.93,1892663,0.0,1.0
2016-02-23,3.53,3.9,2.96,3.1,3531596,3.53,3.9,2.96,3.1,3531596,0.0,1.0
2016-02-24,3.61,3.63,3.02,3.43,2126133,3.61,3.63,3.02,3.43,2126133,0.0,1.0
2016-02-25,3.33,3.47,3.1,3.39,1418835,3.33,3.47,3.1,3.39,1418835,0.0,1.0
2016-02-26,3.58,3.725,3.43,3.44,1187053,3.58,3.725,3.43,3.44,1187053,0.0,1.0
2016-02-29,3.9,3.92,3.53,3.61,1746366,3.9,3.92,3.53,3.61,1746366,0.0,1.0
2016-03-01,4.28,4.32,3.84,3.98,2377897,4.28,4.32,3.84,3.98,2377897,0.0,1.0
2016-03-02,4.43,4.43,4.11,4.28,1201812,4.43,4.43,4.11,4.28,1201812,0.0,1.0
2016-03-03,4.72,4.86,4.41,4.46,1713659,4.72,4.86,4.41,4.46,1713659,0.0,1.0
2016-03-04,4.55,5.24,4.445,4.79,2972872,4.55,5.24,4.445,4.79,2972872,0.0,1.0
2016-03-07,5.4,5.41,4.52,4.55,3434242,5.4,5.41,4.52,4.55,3434242,0.0,1.0
2016-03-08,4.73,5.31,4.455,5.25,1993750,4.73,5.31,4.455,5.25,1993750,0.0,1.0
2016-03-09,4.82,5.03,4.55,4.81,1221781,4.82,5.03,4.55,4.81,1221781,0.0,1.0
2016-03-10,4.63,4.82,4.59,4.75,1343329,4.63,4.82,4.59,4.75,1343329,0.0,1.0
2016-03-11,5.08,5.17,4.62,4.78,1381934,5.08,5.17,4.62,4.78,1381934,0.0,1.0
2016-03-14,4.91,5.07,4.81,4.99,1276668,4.91,5.07,4.81,4.99,1276668,0.0,1.0
2016-03-15,4.59,4.84,4.54,4.78,921591,4.59,4.84,4.54,4.78,921591,0.0,1.0
2016-03-16,4.6,4.69,4.47,4.65,1174606,4.6,4.69,4.47,4.65,1174606,0.0,1.0
2016-03-17,5.48,5.85,4.96,4.96,4250452,5.48,5.85,4.96,4.96,4250452,0.0,1.0
2016-03-18,5.62,5.966,5.29,5.79,4300336,5.62,5.966,5.29,5.79,4300336,0.0,1.0
2016-03-21,6.05,6.09,5.52,5.53,1972229,6.05,6.09,5.52,5.53,1972229,0.0,1.0
2016-03-22,5.66,6.0,5.43,5.95,1588110,5.66,6.0,5.43,5.95,1588110,0.0,1.0
2016-03-23,5.3,5.72,5.3,5.54,1160593,5.3,5.72,5.3,5.54,1160593,0.0,1.0
2016-03-24,5.34,5.5,5.04,5.18,1954362,5.34,5.5,5.04,5.18,1954362,0.0,1.0
2016-03-28,5.57,5.73,5.44,5.7,1534280,5.57,5.73,5.44,5.7,1534280,0.0,1.0
2016-03-29,5.46,5.52,5.27,5.43,1323381,5.46,5.52,5.27,5.43,1323381,0.0,1.0
2016-03-30,5.47,5.62,5.25,5.53,1350709,5.47,5.62,5.25,5.53,1350709,0.0,1.0
2016-03-31,5.6,5.66,5.41,5.48,1195846,5.6,5.66,5.41,5.48,1195846,0.0,1.0
2016-04-01,5.41,5.56,5.24,5.38,1069198,5.41,5.56,5.24,5.38,1069198,0.0,1.0
2016-04-04,5.09,5.44,5.06,5.38,1561712,5.09,5.44,5.06,5.38,1561712,0.0,1.0
2016-04-05,5.09,5.17,4.93,5.01,1319897,5.09,5.17,4.93,5.01,1319897,0.0,1.0
2016-04-06,5.15,5.255,4.87,5.15,1622796,5.15,5.255,4.87,5.15,1622796,0.0,1.0
2016-04-07,5.12,5.27,5.015,5.11,1944278,5.12,5.27,5.015,5.11,1944278,0.0,1.0
2016-04-08,5.87,6.07,5.31,5.33,2390180,5.87,6.07,5.31,5.33,2390180,0.0,1.0
2016-04-11,5.92,6.12,5.8001,5.85,1635513,5.92,6.12,5.8001,5.85,1635513,0.0,1.0
2016-04-12,6.29,6.54,6.17,6.41,3284792,6.29,6.54,6.17,6.41,3284792,0.0,1.0
2016-04-13,6.71,6.85,6.272,6.36,2277055,6.71,6.85,6.272,6.36,2277055,0.0,1.0
2016-04-14,6.37,6.81,6.35,6.81,1979943,6.37,6.81,6.35,6.81,1979943,0.0,1.0
2016-04-15,6.34,6.533,6.24,6.37,2324962,6.34,6.533,6.24,6.37,2324962,0.0,1.0
2016-04-18,6.76,6.79,5.91,6.06,1331768,6.76,6.79,5.91,6.06,1331768,0.0,1.0
2016-04-19,7.28,7.28,6.85,6.93,2033826,7.28,7.28,6.85,6.93,2033826,0.0,1.0
2016-04-20,7.91,8.25,6.6636,6.78,3310003,7.91,8.25,6.6636,6.78,3310003,0.0,1.0
2016-04-21,7.98,8.34,7.56,8.1,3100293,7.98,8.34,7.56,8.1,3100293,0.0,1.0
2016-04-22,8.38,8.5267,7.96,8.0,1936672,8.38,8.5267,7.96,8.0,1936672,0.0,1.0
2016-04-25,8.23,8.57,8.055,8.3,1974667,8.23,8.57,8.055,8.3,1974667,0.0,1.0
2016-04-26,8.32,8.4,7.88,8.35,1819868,8.32,8.4,7.88,8.35,1819868,0.0,1.0
2016-04-27,8.61,8.87,8.34,8.36,1858018,8.61,8.87,8.34,8.36,1858018,0.0,1.0
2016-04-28,8.63,9.03,8.47,8.48,2360726,8.63,9.03,8.47,8.48,2360726,0.0,1.0
2016-04-29,8.63,9.07,8.44,8.77,3002401,8.63,9.07,8.44,8.77,3002401,0.0,1.0
2016-05-02,8.2,8.72,8.0375,8.64,2072395,8.2,8.72,8.0375,8.64,2072395,0.0,1.0
2016-05-03,7.47,8.05,7.37,7.99,2629242,7.47,8.05,7.37,7.99,2629242,0.0,1.0
2016-05-04,7.32,7.72,7.22,7.49,1665103,7.32,7.72,7.22,7.49,1665103,0.0,1.0
2016-05-05,7.24,7.75,7.215,7.75,1813217,7.24,7.75,7.215,7.75,1813217,0.0,1.0
2016-05-06,7.29,7.46,7.07,7.15,1790077,7.29,7.46,7.07,7.15,1790077,0.0,1.0
2016-05-09,6.93,7.2,6.5,7.167,1976217,6.93,7.2,6.5,7.167,1976217,0.0,1.0
2016-05-10,7.17,7.33,6.95,7.0,1456286,7.17,7.33,6.95,7.0,1456286,0.0,1.0
2016-05-11,7.15,7.49,6.891,7.08,978970,7.15,7.49,6.891,7.08,978970,0.0,1.0
2016-05-12,7.15,7.46,6.85,7.26,1536196,7.15,7.46,6.85,7.26,1536196,0.0,1.0
2016-05-13,6.93,7.29,6.88,7.07,1648259,6.93,7.29,6.88,7.07,1648259,0.0,1.0
2016-05-16,7.29,7.43,7.08,7.14,1622753,7.29,7.43,7.08,7.14,1622753,0.0,1.0
2016-05-17,7.49,7.8095,7.3,7.3,1992376,7.49,7.8095,7.3,7.3,1992376,0.0,1.0
2016-05-18,7.18,7.54,7.11,7.42,1215382,7.18,7.54,7.11,7.42,1215382,0.0,1.0
2016-05-19,7.1,7.23,6.81,7.06,1232303,7.1,7.23,6.81,7.06,1232303,0.0,1.0
2016-05-20,7.57,7.63,7.13,7.16,1165231,7.57,7.63,7.13,7.16,1165231,0.0,1.0
2016-05-23,7.48,7.62,7.34,7.5,1020439,7.48,7.62,7.34,7.5,1020439,0.0,1.0
2016-05-24,7.45,7.6,7.275,7.6,980475,7.45,7.6,7.275,7.6,980475,0.0,1.0
2016-05-25,8.12,8.17,7.51,7.57,1505916,8.12,8.17,7.51,7.57,1505916,0.0,1.0
2016-05-26,7.92,8.27,7.87,8.25,2012203,7.92,8.27,7.87,8.25,2012203,0.0,1.0
2016-05-27,7.83,7.91,7.61,7.88,1675003,7.83,7.91,7.61,7.88,1675003,0.0,1.0
2016-05-31,8.01,8.13,7.79,7.86,1977917,8.01,8.13,7.79,7.86,1977917,0.0,1.0
2016-06-01,8.06,8.12,7.56,7.88,2153375,8.06,8.12,7.56,7.88,2153375,0.0,1.0
2016-06-02,7.85,7.93,7.64,7.85,1696920,7.85,7.93,7.64,7.85,1696920,0.0,1.0
2016-06-03,8.01,8.08,7.62,7.87,2673188,8.01,8.08,7.62,7.87,2673188,0.0,1.0
2016-06-06,8.5,8.5,7.98,8.14,1827235,8.5,8.5,7.98,8.14,1827235,0.0,1.0
2016-06-07,8.62,8.665,8.34,8.5,1699466,8.62,8.665,8.34,8.5,1699466,0.0,1.0
2016-06-08,8.8,8.93,8.65,8.79,1913205,8.8,8.93,8.65,8.79,1913205,0.0,1.0
2016-06-09,8.18,8.61,8.175,8.61,1678554,8.18,8.61,8.175,8.61,1678554,0.0,1.0
2016-06-10,7.65,8.05,7.575,7.97,2123465,7.65,8.05,7.575,7.97,2123465,0.0,1.0
2016-06-13,7.53,7.72,7.37,7.41,1386811,7.53,7.72,7.37,7.41,1386811,0.0,1.0
2016-06-14,7.46,7.68,7.33,7.47,1217226,7.46,7.68,7.33,7.47,1217226,0.0,1.0
2016-06-15,7.42,7.67,7.23,7.45,1315630,7.42,7.67,7.23,7.45,1315630,0.0,1.0
2016-06-16,6.87,7.34,6.75,7.24,2328347,6.87,7.34,6.75,7.24,2328347,0.0,1.0
2016-06-17,7.2,7.475,6.83,6.86,2608306,7.2,7.475,6.83,6.86,2608306,0.0,1.0
2016-06-20,7.38,7.605,7.34,7.48,2074106,7.38,7.605,7.34,7.48,2074106,0.0,1.0
2016-06-21,7.08,7.42,7.005,7.4,1576819,7.08,7.42,7.005,7.4,1576819,0.0,1.0
2016-06-22,6.86,7.26,6.86,7.17,1122008,6.86,7.26,6.86,7.17,1122008,0.0,1.0
2016-06-23,6.95,7.17,6.87,7.09,1377131,6.95,7.17,6.87,7.09,1377131,0.0,1.0
2016-06-24,6.59,6.72,6.34,6.46,2050324,6.59,6.72,6.34,6.46,2050324,0.0,1.0
2016-06-27,6.03,6.5,6.02,6.46,2497885,6.03,6.5,6.02,6.46,2497885,0.0,1.0
2016-06-28,6.4,6.51,6.28,6.42,1389698,6.4,6.51,6.28,6.42,1389698,0.0,1.0
2016-06-29,6.55,6.68,6.32,6.6,2471838,6.55,6.68,6.32,6.6,2471838,0.0,1.0
2016-06-30,6.76,6.78,6.46,6.55,1885688,6.76,6.78,6.46,6.55,1885688,0.0,1.0
2016-07-01,7.43,7.46,6.69,6.75,1622401,7.43,7.46,6.69,6.75,1622401,0.0,1.0
2016-07-05,6.94,7.32,6.685,7.3,1578987,6.94,7.32,6.685,7.3,1578987,0.0,1.0
2016-07-06,6.97,7.14,6.785,6.92,1108955,6.97,7.14,6.785,6.92,1108955,0.0,1.0
2016-07-07,7.11,7.36,7.02,7.05,1698637,7.11,7.36,7.02,7.05,1698637,0.0,1.0
2016-07-08,7.38,7.65,7.27,7.27,1859381,7.38,7.65,7.27,7.27,1859381,0.0,1.0
2016-07-11,7.29,7.69,7.28,7.54,888505,7.29,7.69,7.28,7.54,888505,0.0,1.0
2016-07-12,7.92,7.95,7.48,7.49,1852781,7.92,7.95,7.48,7.49,1852781,0.0,1.0
2016-07-13,7.08,8.04,6.975,7.95,2859434,7.08,8.04,6.975,7.95,2859434,0.0,1.0
2016-07-14,6.9,7.32,6.88,7.14,1759825,6.9,7.32,6.88,7.14,1759825,0.0,1.0
2016-07-15,6.75,6.97,6.48,6.93,1828638,6.75,6.97,6.48,6.93,1828638,0.0,1.0
2016-07-18,6.84,6.88,6.54,6.75,1420544,6.84,6.88,6.54,6.75,1420544,0.0,1.0
2016-07-19,7.03,7.315,6.71,6.79,2445585,7.03,7.315,6.71,6.79,2445585,0.0,1.0
2016-07-20,7.82,7.98,6.59,6.96,3866483,7.82,7.98,6.59,6.96,3866483,0.0,1.0
2016-07-21,7.66,8.3699,7.56,7.83,2544368,7.66,8.3699,7.56,7.83,2544368,0.0,1.0
2016-07-22,7.93,8.05,7.39,7.6,2833882,7.93,8.05,7.39,7.6,2833882,0.0,1.0
2016-07-25,7.22,7.85,7.13,7.8,2988484,7.22,7.85,7.13,7.8,2988484,0.0,1.0
2016-07-26,7.51,7.52,7.1976,7.22,2313675,7.51,7.52,7.1976,7.22,2313675,0.0,1.0
2016-07-27,7.68,7.865,7.55,7.58,2023692,7.68,7.865,7.55,7.58,2023692,0.0,1.0
2016-07-28,7.66,7.87,7.51,7.62,1237110,7.66,7.87,7.51,7.62,1237110,0.0,1.0
2016-07-29,7.94,7.95,7.41,7.48,1318677,7.94,7.95,7.41,7.48,1318677,0.0,1.0
2016-08-01,7.78,7.88,7.58,7.82,1638654,7.78,7.88,7.58,7.82,1638654,0.0,1.0
2016-08-02,7.94,8.0,7.69,7.85,1629117,7.94,8.0,7.69,7.85,1629117,0.0,1.0
2016-08-03,7.94,8.0199,7.69,7.73,1075635,7.94,8.0199,7.69,7.73,1075635,0.0,1.0
2016-08-04,7.89,8.06,7.805,7.94,708788,7.89,8.06,7.805,7.94,708788,0.0,1.0
2016-08-05,8.25,8.26,7.8,7.92,1171410,8.25,8.26,7.8,7.92,1171410,0.0,1.0
2016-08-08,8.44,8.59,8.28,8.34,1457596,8.44,8.59,8.28,8.34,1457596,0.0,1.0
2016-08-09,8.31,8.54,8.17,8.5,1068169,8.31,8.54,8.17,8.5,1068169,0.0,1.0
2016-08-10,8.21,8.529,8.16,8.35,908561,8.21,8.529,8.16,8.35,908561,0.0,1.0
2016-08-11,8.39,8.54,8.25,8.31,596332,8.39,8.54,8.25,8.31,596332,0.0,1.0
2016-08-12,7.82,8.54,7.651,8.46,1992046,7.82,8.54,7.651,8.46,1992046,0.0,1.0
2016-08-15,8.08,8.22,7.86,7.91,1192927,8.08,8.22,7.86,7.91,1192927,0.0,1.0
2016-08-16,8.06,8.12,7.82,8.07,1039514,8.06,8.12,7.82,8.07,1039514,0.0,1.0
2016-08-17,8.01,8.05,7.72,7.98,1643094,8.01,8.05,7.72,7.98,1643094,0.0,1.0
2016-08-18,8.44,8.55,8.02,8.11,1550641,8.44,8.55,8.02,8.11,1550641,0.0,1.0
2016-08-19,8.33,8.69,8.08,8.37,1431275,8.33,8.69,8.08,8.37,1431275,0.0,1.0
2016-08-22,8.0,8.26,7.95,8.2,913491,8.0,8.26,7.95,8.2,913491,0.0,1.0
2016-08-23,8.13,8.185,7.92,8.04,1029650,8.13,8.185,7.92,8.04,1029650,0.0,1.0
2016-08-24,7.47,8.1,7.39,7.98,1717482,7.47,8.1,7.39,7.98,1717482,0.0,1.0
2016-08-25,7.6,7.68,7.37,7.43,1416950,7.6,7.68,7.37,7.43,1416950,0.0,1.0
2016-08-26,7.49,7.81,7.335,7.68,1774106,7.49,7.81,7.335,7.68,1774106,0.0,1.0
2016-08-29,7.6,7.695,7.4174,7.46,1087689,7.6,7.695,7.4174,7.46,1087689,0.0,1.0
2016-08-30,7.8,7.875,7.58,7.58,1452408,7.8,7.875,7.58,7.58,1452408,0.0,1.0
2016-08-31,7.5,7.805,7.485,7.77,1835494,7.5,7.805,7.485,7.77,1835494,0.0,1.0
2016-09-01,7.5,7.515,7.075,7.49,1783980,7.5,7.515,7.075,7.49,1783980,0.0,1.0
2016-09-02,7.52,7.73,7.46,7.66,1976979,7.52,7.73,7.46,7.66,1976979,0.0,1.0
2016-09-06,7.61,7.68,7.47,7.6,1256633,7.61,7.68,7.47,7.6,1256633,0.0,1.0
2016-09-07,7.49,7.72,7.465,7.65,1079312,7.49,7.72,7.465,7.65,1079312,0.0,1.0
2016-09-08,7.69,7.755,7.445,7.56,1485736,7.69,7.755,7.445,7.56,1485736,0.0,1.0
2016-09-09,7.02,7.58,6.96,7.49,2079470,7.02,7.58,6.96,7.49,2079470,0.0,1.0
2016-09-12,7.23,7.27,6.75,6.88,2069360,7.23,7.27,6.75,6.88,2069360,0.0,1.0
2016-09-13,6.87,7.08,6.74,7.03,1962385,6.87,7.08,6.74,7.03,1962385,0.0,1.0
2016-09-14,6.8,7.04,6.72,6.86,1224829,6.8,7.04,6.72,6.86,1224829,0.0,1.0
2016-09-15,6.87,6.96,6.71,6.82,1002825,6.87,6.96,6.71,6.82,1002825,0.0,1.0
2016-09-16,6.93,6.98,6.62,6.73,2455534,6.93,6.98,6.62,6.73,2455534,0.0,1.0
2016-09-19,7.06,7.16,6.901,7.05,1582805,7.06,7.16,6.901,7.05,1582805,0.0,1.0
2016-09-20,6.99,7.14,6.86,7.03,1346980,6.99,7.14,6.86,7.03,1346980,0.0,1.0
2016-09-21,7.37,7.38,7.06,7.22,1341059,7.37,7.38,7.06,7.22,1341059,0.0,1.0
2016-09-22,7.43,7.64,7.35,7.55,1071659,7.43,7.64,7.35,7.55,1071659,0.0,1.0
2016-09-23,7.22,7.545,7.13,7.39,927202,7.22,7.545,7.13,7.39,927202,0.0,1.0
2016-09-26,7.4,7.535,7.24,7.29,1092237,7.4,7.535,7.24,7.29,1092237,0.0,1.0
2016-09-27,7.13,7.25,7.07,7.23,1578062,7.13,7.25,7.07,7.23,1578062,0.0,1.0
2016-09-28,7.75,7.75,7.1015,7.2,3079544,7.75,7.75,7.1015,7.2,3079544,0.0,1.0
2016-09-29,7.95,8.07,7.77,7.91,2198809,7.95,8.07,7.77,7.91,2198809,0.0,1.0
2016-09-30,8.13,8.3,7.83,8.07,1890499,8.13,8.3,7.83,8.07,1890499,0.0,1.0
2016-10-03,8.6,8.62,8.05,8.13,2785021,8.6,8.62,8.05,8.13,2785021,0.0,1.0
2016-10-04,8.28,8.69,8.25,8.55,2428561,8.28,8.69,8.25,8.55,2428561,0.0,1.0
2016-10-05,8.85,9.045,8.46,8.47,1826746,8.85,9.045,8.46,8.47,1826746,0.0,1.0
2016-10-06,8.98,9.1699,8.81,9.06,2102018,8.98,9.1699,8.81,9.06,2102018,0.0,1.0
2016-10-07,9.16,9.62,9.06,9.11,3172419,9.16,9.62,9.06,9.11,3172419,0.0,1.0
2016-10-10,9.59,9.7,9.28,9.28,1552149,9.59,9.7,9.28,9.28,1552149,0.0,1.0
2016-10-11,9.35,9.51,9.25,9.5,1783484,9.35,9.51,9.25,9.5,1783484,0.0,1.0
2016-10-12,9.33,9.495,9.18,9.31,1110465,9.33,9.495,9.18,9.31,1110465,0.0,1.0
2016-10-13,9.27,9.7,9.1,9.15,1389205,9.27,9.7,9.1,9.15,1389205,0.0,1.0
2016-10-14,9.46,9.515,9.19,9.35,1891892,9.46,9.515,9.19,9.35,1891892,0.0,1.0
2016-10-17,9.42,9.49,9.31,9.49,1263432,9.42,9.49,9.31,9.49,1263432,0.0,1.0
2016-10-18,9.53,9.7,9.49,9.61,1719890,9.53,9.7,9.49,9.61,1719890,0.0,1.0
2016-10-19,9.76,9.865,9.48,9.66,2907945,9.76,9.865,9.48,9.66,2907945,0.0,1.0
2016-10-20,9.92,10.96,9.12,9.99,4371316,9.92,10.96,9.12,9.99,4371316,0.0,1.0
2016-10-21,10.07,10.535,9.65,9.78,2462066,10.07,10.535,9.65,9.78,2462066,0.0,1.0
2016-10-24,10.08,10.19,9.71,10.09,2535420,10.08,10.19,9.71,10.09,2535420,0.0,1.0
2016-10-25,9.82,10.25,9.78,10.18,2010581,9.82,10.25,9.78,10.18,2010581,0.0,1.0
2016-10-26,9.75,9.905,9.515,9.6,1747425,9.75,9.905,9.515,9.6,1747425,0.0,1.0
2016-10-27,9.77,10.045,9.63,9.8,2506563,9.77,10.045,9.63,9.8,2506563,0.0,1.0
2016-10-28,9.0,9.89,8.885,9.76,6888009,9.0,9.89,8.885,9.76,6888009,0.0,1.0
2016-10-31,8.72,9.09,8.575,9.04,3936185,8.72,9.09,8.575,9.04,3936185,0.0,1.0
2016-11-01,8.61,9.03,8.47,8.91,2257294,8.61,9.03,8.47,8.91,2257294,0.0,1.0
2016-11-02,8.37,8.51,8.14,8.5,2504337,8.37,8.51,8.14,8.5,2504337,0.0,1.0
2016-11-03,8.59,8.66,8.4,8.5,2157635,8.59,8.66,8.4,8.5,2157635,0.0,1.0
2016-11-04,8.44,8.63,8.3,8.46,2325313,8.44,8.63,8.3,8.46,2325313,0.0,1.0
2016-11-07,8.86,9.0,8.67,8.73,1738773,8.86,9.0,8.67,8.73,1738773,0.0,1.0
2016-11-08,8.87,8.98,8.6,8.72,1263814,8.87,8.98,8.6,8.72,1263814,0.0,1.0
2016-11-09,9.09,9.2,8.8,8.84,1680287,9.09,9.2,8.8,8.84,1680287,0.0,1.0
2016-11-10,9.32,9.4,9.035,9.08,1390275,9.32,9.4,9.035,9.08,1390275,0.0,1.0
2016-11-11,9.46,9.49,9.13,9.22,1294262,9.46,9.49,9.13,9.22,1294262,0.0,1.0
2016-11-14,9.68,9.68,9.3,9.46,1233567,9.68,9.68,9.3,9.46,1233567,0.0,1.0
2016-11-15,9.82,10.11,9.74,9.85,1770508,9.82,10.11,9.74,9.85,1770508,0.0,1.0
2016-11-16,9.87,9.92,9.63,9.8,1326082,9.87,9.92,9.63,9.8,1326082,0.0,1.0
2016-11-17,9.73,10.19,9.705,9.97,800741,9.73,10.19,9.705,9.97,800741,0.0,1.0
2016-11-18,9.88,9.97,9.76,9.76,965501,9.88,9.97,9.76,9.76,965501,0.0,1.0
2016-11-21,9.95,10.48,9.88,10.48,2536316,9.95,10.48,9.88,10.48,2536316,0.0,1.0
2016-11-22,9.84,10.08,9.58,10.03,1957744,9.84,10.08,9.58,10.03,1957744,0.0,1.0
2016-11-23,10.23,10.24,9.64,9.69,1258968,10.23,10.24,9.64,9.69,1258968,0.0,1.0
2016-11-25,10.0,10.23,9.93,10.17,601021,10.0,10.23,9.93,10.17,601021,0.0,1.0
2016-11-28,9.49,10.11,9.46,10.06,1047380,9.49,10.11,9.46,10.06,1047380,0.0,1.0
2016-11-29,9.15,9.29,8.92,9.18,1688800,9.15,9.29,8.92,9.18,1688800,0.0,1.0
2016-11-30,10.45,10.86,10.13,10.22,3713163,10.45,10.86,10.13,10.22,3713163,0.0,1.0
2016-12-01,11.09,11.44,10.47,10.7,2957093,11.09,11.44,10.47,10.7,2957093,0.0,1.0
2016-12-02,11.21,11.46,10.92,10.92,2579810,11.21,11.46,10.92,10.92,2579810,0.0,1.0
2016-12-05,11.54,11.78,11.42,11.42,1367373,11.54,11.78,11.42,11.42,1367373,0.0,1.0
2016-12-06,11.71,11.87,11.31,11.39,1428920,11.71,11.87,11.31,11.39,1428920,0.0,1.0
2016-12-07,11.13,11.71,11.07,11.71,2119375,11.13,11.71,11.07,11.71,2119375,0.0,1.0
2016-12-08,10.52,11.21,10.35,11.21,2507146,10.52,11.21,10.35,11.21,2507146,0.0,1.0
2016-12-09,10.7,10.955,10.58,10.6,1452533,10.7,10.955,10.58,10.6,1452533,0.0,1.0
2016-12-12,10.27,11.163,10.22,10.95,1800411,10.27,11.163,10.22,10.95,1800411,0.0,1.0
2016-12-13,10.31,10.58,10.19,10.49,1656569,10.31,10.58,10.19,10.49,1656569,0.0,1.0
2016-12-14,10.16,10.56,9.95,10.17,2040371,10.16,10.56,9.95,10.17,2040371,0.0,1.0
2016-12-15,10.44,10.525,9.91,10.05,1698037,10.44,10.525,9.91,10.05,1698037,0.0,1.0
2016-12-16,9.96,10.5,9.93,10.48,3776819,9.96,10.5,9.93,10.48,3776819,0.0,1.0
2016-12-19,10.01,10.07,9.8,10.02,1372437,10.01,10.07,9.8,10.02,1372437,0.0,1.0
2016-12-20,10.1,10.345,10.04,10.13,1517386,10.1,10.345,10.04,10.13,1517386,0.0,1.0
2016-12-21,9.55,10.2,9.52,10.2,1257034,9.55,10.2,9.52,10.2,1257034,0.0,1.0
2016-12-22,9.27,9.74,9.25,9.6,1188517,9.27,9.74,9.25,9.6,1188517,0.0,1.0
2016-12-23,9.33,9.445,9.2,9.29,1258299,9.33,9.445,9.2,9.29,1258299,0.0,1.0
2016-12-27,9.41,9.65,9.33,9.42,865092,9.41,9.65,9.33,9.42,865092,0.0,1.0
2016-12-28,9.03,9.46,9.0,9.44,1099193,9.03,9.46,9.0,9.44,1099193,0.0,1.0
2016-12-29,8.67,9.15,8.66,9.03,1042377,8.67,9.15,8.66,9.03,1042377,0.0,1.0
2016-12-30,8.82,8.96,8.64,8.67,1948410,8.82,8.96,8.64,8.67,1948410,0.0,1.0
2017-01-03,9.36,9.47,8.96,8.97,1855824,9.36,9.47,8.96,8.97,1855824,0.0,1.0
2017-01-04,9.69,9.82,9.35,9.38,1270272,9.69,9.82,9.35,9.38,1270272,0.0,1.0
2017-01-05,9.3,9.32,8.935,9.06,27548135,9.3,9.32,8.935,9.06,27548135,0.0,1.0
2017-01-06,9.52,9.6,9.08,9.28,5925809,9.52,9.6,9.08,9.28,5925809,0.0,1.0
2017-01-09,9.34,9.37,9.04,9.19,5383038,9.34,9.37,9.04,9.19,5383038,0.0,1.0
2017-01-10,8.72,9.4,8.39,9.3,7312211,8.72,9.4,8.39,9.3,7312211,0.0,1.0
2017-01-11,8.66,8.96,8.51,8.75,3605470,8.66,8.96,8.51,8.75,3605470,0.0,1.0
2017-01-12,8.53,8.79,8.315,8.73,2120385,8.53,8.79,8.315,8.73,2120385,0.0,1.0
2017-01-13,8.48,8.6,8.2,8.5,3403639,8.48,8.6,8.2,8.5,3403639,0.0,1.0
2017-01-17,8.56,8.67,8.28,8.54,2517792,8.56,8.67,8.28,8.54,2517792,0.0,1.0
2017-01-18,8.5,8.57,8.36,8.45,1695807,8.5,8.57,8.36,8.45,1695807,0.0,1.0
2017-01-19,8.54,8.6169,8.45,8.53,1265412,8.54,8.6169,8.45,8.53,1265412,0.0,1.0
2017-01-20,8.58,8.885,8.55,8.65,2172537,8.58,8.885,8.55,8.65,2172537,0.0,1.0
2017-01-23,8.25,8.5,8.14,8.5,1953795,8.25,8.5,8.14,8.5,1953795,0.0,1.0
2017-01-24,8.02,8.37,7.885,8.33,2778908,8.02,8.37,7.885,8.33,2778908,0.0,1.0
2017-01-25,8.39,8.46,8.07,8.07,3222599,8.39,8.46,8.07,8.07,3222599,0.0,1.0
2017-01-26,8.64,8.65,8.47,8.47,2746725,8.64,8.65,8.47,8.47,2746725,0.0,1.0
2017-01-27,8.4,8.65,8.33,8.56,1118557,8.4,8.65,8.33,8.56,1118557,0.0,1.0
2017-01-30,8.19,8.33,7.93,8.33,2161867,8.19,8.33,7.93,8.33,2161867,0.0,1.0
2017-01-31,8.48,8.52,8.12,8.25,4511687,8.48,8.52,8.12,8.25,4511687,0.0,1.0
2017-02-01,8.24,8.6,7.98,8.58,2363239,8.24,8.6,7.98,8.58,2363239,0.0,1.0
2017-02-02,8.04,8.44,7.95,8.44,2175228,8.04,8.44,7.95,8.44,2175228,0.0,1.0
2017-02-03,8.26,8.33,7.805,8.05,2942069,8.26,8.33,7.805,8.05,2942069,0.0,1.0
2017-02-06,8.05,8.26,7.95,8.26,2064875,8.05,8.26,7.95,8.26,2064875,0.0,1.0
2017-02-07,7.66,8.05,7.63,8.04,3317962,7.66,8.05,7.63,8.04,3317962,0.0,1.0
2017-02-08,7.5,7.67,7.275,7.53,2995464,7.5,7.67,7.275,7.53,2995464,0.0,1.0
2017-02-09,7.62,7.76,7.56,7.58,3150609,7.62,7.76,7.56,7.58,3150609,0.0,1.0
2017-02-10,7.64,7.79,7.57,7.75,2430788,7.64,7.79,7.57,7.75,2430788,0.0,1.0
2017-02-13,7.49,7.7,7.48,7.64,3627293,7.49,7.7,7.48,7.64,3627293,0.0,1.0
2017-02-14,8.2,8.21,7.48,7.52,7350735,8.2,8.21,7.48,7.52,7350735,0.0,1.0
2017-02-15,7.97,8.35,7.9,8.18,1866542,7.97,8.35,7.9,8.18,1866542,0.0,1.0
2017-02-16,7.73,8.03,7.72,7.97,1926475,7.73,8.03,7.72,7.97,1926475,0.0,1.0
2017-02-17,7.41,7.75,7.39,7.69,2384093,7.41,7.75,7.39,7.69,2384093,0.0,1.0
2017-02-21,8.5,8.73,8.0,8.07,6651016,8.5,8.73,8.0,8.07,6651016,0.0,1.0
2017-02-22,8.28,8.55,8.17,8.5,2849215,8.28,8.55,8.17,8.5,2849215,0.0,1.0
2017-02-23,8.37,8.64,8.2,8.45,2760568,8.37,8.64,8.2,8.45,2760568,0.0,1.0
2017-02-24,8.09,8.38,8.0,8.23,2159873,8.09,8.38,8.0,8.23,2159873,0.0,1.0
2017-02-27,8.61,8.65,8.14,8.18,2800500,8.61,8.65,8.14,8.18,2800500,0.0,1.0
2017-02-28,8.26,8.59,8.19,8.49,2239968,8.26,8.59,8.19,8.49,2239968,0.0,1.0
2017-03-01,8.58,8.625,8.39,8.4,2551586,8.58,8.625,8.39,8.4,2551586,0.0,1.0
2017-03-02,8.19,8.53,8.18,8.46,840264,8.19,8.53,8.18,8.46,840264,0.0,1.0
2017-03-03,8.01,8.27,7.95,8.18,1225761,8.01,8.27,7.95,8.18,1225761,0.0,1.0
2017-03-06,7.89,7.93,7.54,7.93,1357871,7.89,7.93,7.54,7.93,1357871,0.0,1.0
2017-03-07,7.58,7.98,7.52,7.9,1430342,7.58,7.98,7.52,7.9,1430342,0.0,1.0
2017-03-08,7.39,7.59,7.31,7.54,2159861,7.39,7.59,7.31,7.54,2159861,0.0,1.0
2017-03-09,7.26,7.36,7.07,7.25,2898186,7.26,7.36,7.07,7.25,2898186,0.0,1.0
2017-03-10,7.61,7.63,7.22,7.37,2503667,7.61,7.63,7.22,7.37,2503667,0.0,1.0
2017-03-13,7.56,7.7,7.335,7.6,2161479,7.56,7.7,7.335,7.6,2161479,0.0,1.0
2017-03-14,7.23,7.39,7.07,7.39,1455766,7.23,7.39,7.07,7.39,1455766,0.0,1.0
2017-03-15,7.58,7.67,7.32,7.38,2302620,7.58,7.67,7.32,7.38,2302620,0.0,1.0
2017-03-16,7.4,7.68,7.39,7.59,1291402,7.4,7.68,7.39,7.59,1291402,0.0,1.0
2017-03-17,7.36,7.49,7.26,7.46,3144923,7.36,7.49,7.26,7.46,3144923,0.0,1.0
2017-03-20,7.47,7.47,7.14,7.26,2210351,7.47,7.47,7.14,7.26,2210351,0.0,1.0
2017-03-21,7.17,7.51,7.16,7.51,1393766,7.17,7.51,7.16,7.51,1393766,0.0,1.0
2017-03-22,7.11,7.24,6.91,7.08,2031644,7.11,7.24,6.91,7.08,2031644,0.0,1.0
2017-03-23,7.13,7.2,6.91,7.09,1544554,7.13,7.2,6.91,7.09,1544554,0.0,1.0
2017-03-24,7.04,7.27,7.04,7.16,1294934,7.04,7.27,7.04,7.16,1294934,0.0,1.0
2017-03-27,6.94,7.04,6.87,6.93,1885103,6.94,7.04,6.87,6.93,1885103,0.0,1.0
2017-03-28,7.29,7.345,6.89,7.02,1713446,7.29,7.345,6.89,7.02,1713446,0.0,1.0
2017-03-29,7.56,7.595,7.28,7.28,1802435,7.56,7.595,7.28,7.28,1802435,0.0,1.0
2017-03-30,7.54,7.73,7.51,7.63,1844680,7.54,7.73,7.51,7.63,1844680,0.0,1.0
2017-03-31,7.77,7.805,7.52,7.52,1585162,7.77,7.805,7.52,7.52,1585162,0.0,1.0
2017-04-03,7.62,8.11,7.52,7.99,1789630,7.62,8.11,7.52,7.99,1789630,0.0,1.0
2017-04-04,7.76,7.795,7.56,7.65,1243917,7.76,7.795,7.56,7.65,1243917,0.0,1.0
2017-04-05,7.53,7.97,7.4,7.89,2577306,7.53,7.97,7.4,7.89,2577306,0.0,1.0
2017-04-06,7.79,7.84,7.47,7.6,2033885,7.79,7.84,7.47,7.6,2033885,0.0,1.0
2017-04-07,7.54,7.86,7.42,7.77,2264542,7.54,7.86,7.42,7.77,2264542,0.0,1.0
2017-04-10,7.83,7.92,7.54,7.59,1268552,7.83,7.92,7.54,7.59,1268552,0.0,1.0
2017-04-11,7.87,7.87,7.675,7.82,1382919,7.87,7.87,7.675,7.82,1382919,0.0,1.0
2017-04-12,7.49,7.94,7.43,7.83,2071819,7.49,7.94,7.43,7.83,2071819,0.0,1.0
2017-04-13,7.32,7.52,7.25,7.46,1854411,7.32,7.52,7.25,7.46,1854411,0.0,1.0
2017-04-17,7.58,7.59,7.26,7.36,3213338,7.58,7.59,7.26,7.36,3213338,0.0,1.0
2017-04-18,7.67,7.82,7.43,7.49,1651117,7.67,7.82,7.43,7.49,1651117,0.0,1.0
2017-04-19,7.29,7.74,7.28,7.72,2093361,7.29,7.74,7.28,7.72,2093361,0.0,1.0
2017-04-20,7.28,7.515,7.22,7.37,2688015,7.28,7.515,7.22,7.37,2688015,0.0,1.0
2017-04-21,7.09,7.26,6.96,7.22,2116290,7.09,7.26,6.96,7.22,2116290,0.0,1.0
2017-04-24,6.06,7.04,6.03,7.04,6934386,6.06,7.04,6.03,7.04,6934386,0.0,1.0
2017-04-25,6.24,6.26,5.95,6.07,4255088,6.24,6.26,5.95,6.07,4255088,0.0,1.0
2017-04-26,6.26,6.56,6.16,6.2,3306991,6.26,6.56,6.16,6.2,3306991,0.0,1.0
2017-04-27,6.14,6.18,5.82,6.16,2510507,6.14,6.18,5.82,6.16,2510507,0.0,1.0
2017-04-28,6.12,6.2809,6.11,6.25,1281052,6.12,6.2809,6.11,6.25,1281052,0.0,1.0
2017-05-01,6.25,6.27,6.03,6.06,2978604,6.25,6.27,6.03,6.06,2978604,0.0,1.0
2017-05-02,6.08,6.323,6.045,6.26,1485429,6.08,6.323,6.045,6.26,1485429,0.0,1.0
2017-05-03,6.06,6.125,5.97,6.03,1584727,6.06,6.125,5.97,6.03,1584727,0.0,1.0
2017-05-04,5.68,5.96,5.67,5.96,1924819,5.68,5.96,5.67,5.96,1924819,0.0,1.0
2017-05-05,5.83,5.88,5.6208,5.68,2084911,5.83,5.88,5.6208,5.68,2084911,0.0,1.0
2017-05-08,5.87,5.92,5.72,5.83,1749437,5.87,5.92,5.72,5.83,1749437,0.0,1.0
2017-05-09,5.86,5.97,5.84,5.9,1200474,5.86,5.97,5.84,5.9,1200474,0.0,1.0
2017-05-10,6.08,6.19,5.89,5.94,1644240,6.08,6.19,5.89,5.94,1644240,0.0,1.0
2017-05-11,6.0,6.136,5.9334,6.11,859562,6.0,6.136,5.9334,6.11,859562,0.0,1.0
2017-05-12,5.69,6.0,5.68,5.98,871915,5.69,6.0,5.68,5.98,871915,0.0,1.0
2017-05-15,5.94,6.085,5.89,5.91,1307872,5.94,6.085,5.89,5.91,1307872,0.0,1.0
2017-05-16,5.91,6.005,5.85,5.99,778851,5.91,6.005,5.85,5.99,778851,0.0,1.0
2017-05-17,5.83,5.99,5.7,5.8,1693448,5.83,5.99,5.7,5.8,1693448,0.0,1.0
2017-05-18,5.65,5.795,5.55,5.75,2467680,5.65,5.795,5.55,5.75,2467680,0.0,1.0
2017-05-19,5.93,6.02,5.73,5.74,1566081,5.93,6.02,5.73,5.74,1566081,0.0,1.0
2017-05-22,5.87,6.075,5.82,6.02,1000478,5.87,6.075,5.82,6.02,1000478,0.0,1.0
2017-05-23,5.83,5.89,5.77,5.89,1158427,5.83,5.89,5.77,5.89,1158427,0.0,1.0
2017-05-24,5.69,5.82,5.6,5.81,1130039,5.69,5.82,5.6,5.81,1130039,0.0,1.0
2017-05-25,5.24,5.77,5.23,5.69,1662628,5.24,5.77,5.23,5.69,1662628,0.0,1.0
2017-05-26,5.17,5.2532,5.125,5.25,1759566,5.17,5.2532,5.125,5.25,1759566,0.0,1.0
2017-05-30,5.07,5.18,5.04,5.16,1675670,5.07,5.18,5.04,5.16,1675670,0.0,1.0
2017-05-31,4.98,5.03,4.82,5.03,2291481,4.98,5.03,4.82,5.03,2291481,0.0,1.0
2017-06-01,5.11,5.12,4.93,5.01,3030109,5.11,5.12,4.93,5.01,3030109,0.0,1.0
2017-06-02,4.9,5.1,4.84,5.05,1798389,4.9,5.1,4.84,5.05,1798389,0.0,1.0
2017-06-05,5.5,5.69,5.2,5.2,4180737,5.5,5.69,5.2,5.2,4180737,0.0,1.0
2017-06-06,5.75,5.805,5.32,5.5,2599006,5.75,5.805,5.32,5.5,2599006,0.0,1.0
2017-06-07,5.54,5.745,5.38,5.6,2342091,5.54,5.745,5.38,5.6,2342091,0.0,1.0
2017-06-08,5.42,5.61,5.41,5.48,1182833,5.42,5.61,5.41,5.48,1182833,0.0,1.0
2017-06-09,5.4,5.63,5.295,5.47,2833864,5.4,5.63,5.295,5.47,2833864,0.0,1.0
2017-06-12,5.68,5.9599,5.55,5.55,1971928,5.68,5.9599,5.55,5.55,1971928,0.0,1.0
2017-06-13,5.83,5.925,5.57,5.67,1995534,5.83,5.925,5.57,5.67,1995534,0.0,1.0
2017-06-14,5.46,5.8,5.355,5.78,1174145,5.46,5.8,5.355,5.78,1174145,0.0,1.0
2017-06-15,5.28,5.48,5.25,5.36,854062,5.28,5.48,5.25,5.36,854062,0.0,1.0
2017-06-16,5.4,5.42,5.175,5.29,2160746,5.4,5.42,5.175,5.29,2160746,0.0,1.0
2017-06-19,5.4,5.42,5.26,5.42,1119989,5.4,5.42,5.26,5.42,1119989,0.0,1.0
2017-06-20,5.28,5.31,5.13,5.29,1049441,5.28,5.31,5.13,5.29,1049441,0.0,1.0
2017-06-21,4.98,5.23,4.87,5.22,1396622,4.98,5.23,4.87,5.22,1396622,0.0,1.0
2017-06-22,5.07,5.16,4.99,4.99,677268,5.07,5.16,4.99,4.99,677268,0.0,1.0
2017-06-23,5.13,5.2,5.0,5.11,1497928,5.13,5.2,5.0,5.11,1497928,0.0,1.0
2017-06-26,5.16,5.28,5.08,5.16,1087603,5.16,5.28,5.08,5.16,1087603,0.0,1.0
2017-06-27,5.12,5.32,5.09,5.2,1286026,5.12,5.32,5.09,5.2,1286026,0.0,1.0
2017-06-28,5.35,5.48,5.06,5.06,1696766,5.35,5.48,5.06,5.06,1696766,0.0,1.0
2017-06-29,5.53,5.8,5.35,5.41,1925907,5.53,5.8,5.35,5.41,1925907,0.0,1.0
2017-06-30,5.64,5.64,5.3901,5.59,2018633,5.64,5.64,5.3901,5.59,2018633,0.0,1.0
2017-07-03,5.76,5.94,5.71,5.74,1165576,5.76,5.94,5.71,5.74,1165576,0.0,1.0
2017-07-05,5.44,5.685,5.35,5.67,1337802,5.44,5.685,5.35,5.67,1337802,0.0,1.0
2017-07-06,5.32,5.53,5.28,5.48,1376288,5.32,5.53,5.28,5.48,1376288,0.0,1.0
2017-07-07,5.17,5.31,5.07,5.28,1447841,5.17,5.31,5.07,5.28,1447841,0.0,1.0
2017-07-10,5.42,5.4499,5.08,5.1,1403875,5.42,5.4499,5.08,5.1,1403875,0.0,1.0
2017-07-11,5.42,5.5,5.205,5.42,1510790,5.42,5.5,5.205,5.42,1510790,0.0,1.0
2017-07-12,5.39,5.66,5.335,5.52,1044352,5.39,5.66,5.335,5.52,1044352,0.0,1.0
2017-07-13,5.54,5.57,5.335,5.4,874130,5.54,5.57,5.335,5.4,874130,0.0,1.0
2017-07-14,5.7,5.74,5.55,5.56,970447,5.7,5.74,5.55,5.56,970447,0.0,1.0
2017-07-17,5.71,5.82,5.67,5.67,969657,5.71,5.82,5.67,5.67,969657,0.0,1.0
2017-07-18,5.71,5.78,5.59,5.77,1088858,5.71,5.78,5.59,5.77,1088858,0.0,1.0
2017-07-19,6.14,6.16,5.67,5.7,1361317,6.14,6.16,5.67,5.7,1361317,0.0,1.0
2017-07-20,5.98,6.2248,5.94,6.16,1754651,5.98,6.2248,5.94,6.16,1754651,0.0,1.0
2017-07-21,5.69,6.07,5.665,6.03,1642813,5.69,6.07,5.665,6.03,1642813,0.0,1.0
2017-07-24,5.91,5.94,5.37,5.61,2118248,5.91,5.94,5.37,5.61,2118248,0.0,1.0
2017-07-25,6.09,6.37,5.97,6.12,2244310,6.09,6.37,5.97,6.12,2244310,0.0,1.0
2017-07-26,6.04,6.26,5.82,6.18,2165169,6.04,6.26,5.82,6.18,2165169,0.0,1.0
2017-07-27,6.34,6.41,5.945,6.07,2490106,6.34,6.41,5.945,6.07,2490106,0.0,1.0
2017-07-28,6.42,6.68,6.26,6.32,1679292,6.42,6.68,6.26,6.32,1679292,0.0,1.0
2017-07-31,6.54,6.56,6.255,6.38,1311338,6.54,6.56,6.255,6.38,1311338,0.0,1.0
2017-08-01,6.44,6.535,6.3199,6.51,1547385,6.44,6.535,6.3199,6.51,1547385,0.0,1.0
2017-08-02,6.31,6.36,6.17,6.35,1290540,6.31,6.36,6.17,6.35,1290540,0.0,1.0
2017-08-03,6.14,6.39,6.12,6.3,1283083,6.14,6.39,6.12,6.3,1283083,0.0,1.0
2017-08-04,6.26,6.335,6.19,6.19,970265,6.26,6.335,6.19,6.19,970265,0.0,1.0
2017-08-07,6.03,6.2,6.02,6.2,1046375,6.03,6.2,6.02,6.2,1046375,0.0,1.0
2017-08-08,6.0,6.22,5.93,5.99,1004359,6.0,6.22,5.93,5.99,1004359,0.0,1.0
2017-08-09,5.94,6.08,5.825,6.03,1099957,5.94,6.08,5.825,6.03,1099957,0.0,1.0
2017-08-10,5.85,6.13,5.81,5.98,919391,5.85,6.13,5.81,5.98,919391,0.0,1.0
2017-08-11,5.84,5.98,5.66,5.74,1190488,5.84,5.98,5.66,5.74,1190488,0.0,1.0
2017-08-14,5.87,5.93,5.75,5.86,684641,5.87,5.93,5.75,5.86,684641,0.0,1.0
2017-08-15,5.77,5.8,5.57,5.8,950696,5.77,5.8,5.57,5.8,950696,0.0,1.0
2017-08-16,5.66,5.89,5.63,5.79,1286570,5.66,5.89,5.63,5.79,1286570,0.0,1.0
2017-08-17,5.74,5.85,5.64,5.64,1536821,5.74,5.85,5.64,5.64,1536821,0.0,1.0
2017-08-18,5.91,5.99,5.66,5.66,855956,5.91,5.99,5.66,5.66,855956,0.0,1.0
2017-08-21,5.93,5.97,5.8,5.84,1088306,5.93,5.97,5.8,5.84,1088306,0.0,1.0
2017-08-22,6.08,6.14,5.91,5.96,1131536,6.08,6.14,5.91,5.96,1131536,0.0,1.0
2017-08-23,6.14,6.22,5.99,6.04,834858,6.14,6.22,5.99,6.04,834858,0.0,1.0
2017-08-24,6.1,6.215,6.05,6.1,532378,6.1,6.215,6.05,6.1,532378,0.0,1.0
2017-08-25,6.45,6.48,6.09,6.15,1136505,6.45,6.48,6.09,6.15,1136505,0.0,1.0
2017-08-28,6.3,6.52,6.23,6.46,1205990,6.3,6.52,6.23,6.46,1205990,0.0,1.0
2017-08-29,6.29,6.34,6.135,6.22,962447,6.29,6.34,6.135,6.22,962447,0.0,1.0
2017-08-30,6.28,6.33,6.15,6.24,1211733,6.28,6.33,6.15,6.24,1211733,0.0,1.0
2017-08-31,6.27,6.495,6.23,6.33,1243498,6.27,6.495,6.23,6.33,1243498,0.0,1.0
2017-09-01,6.46,6.46,6.22,6.27,990821,6.46,6.46,6.22,6.27,990821,0.0,1.0
2017-09-05,6.68,6.7,6.49,6.54,1123539,6.68,6.7,6.49,6.54,1123539,0.0,1.0
2017-09-06,6.8,6.82,6.675,6.72,944331,6.8,6.82,6.675,6.72,944331,0.0,1.0
2017-09-07,6.78,6.83,6.61,6.78,897173,6.78,6.83,6.61,6.78,897173,0.0,1.0
2017-09-08,6.44,6.79,6.31,6.75,1105322,6.44,6.79,6.31,6.75,1105322,0.0,1.0
2017-09-11,6.63,6.685,6.39,6.46,1021105,6.63,6.685,6.39,6.46,1021105,0.0,1.0
2017-09-12,7.02,7.07,6.65,6.66,1237981,7.02,7.07,6.65,6.66,1237981,0.0,1.0
2017-09-13,7.31,7.46,7.03,7.05,1748015,7.31,7.46,7.03,7.05,1748015,0.0,1.0
2017-09-14,7.35,7.535,7.27,7.36,958545,7.35,7.535,7.27,7.36,958545,0.0,1.0
2017-09-15,7.36,7.38,7.22,7.38,2462825,7.36,7.38,7.22,7.38,2462825,0.0,1.0
2017-09-18,7.39,7.4799,7.28,7.33,1255050,7.39,7.4799,7.28,7.33,1255050,0.0,1.0
2017-09-19,7.41,7.47,7.355,7.41,1282376,7.41,7.47,7.355,7.41,1282376,0.0,1.0
2017-09-20,7.72,7.78,7.48,7.48,1233189,7.72,7.78,7.48,7.48,1233189,0.0,1.0
2017-09-21,7.54,7.68,7.46,7.68,812898,7.54,7.68,7.46,7.68,812898,0.0,1.0
2017-09-22,7.46,7.66,7.36,7.46,1215044,7.46,7.66,7.36,7.46,1215044,0.0,1.0
2017-09-25,7.53,7.74,7.375,7.62,2075785,7.53,7.74,7.375,7.62,2075785,0.0,1.0
2017-09-26,7.52,7.63,7.38,7.47,1454729,7.52,7.63,7.38,7.47,1454729,0.0,1.0
2017-09-27,7.22,7.38,7.01,7.19,2858320,7.22,7.38,7.01,7.19,2858320,0.0,1.0
2017-09-28,7.37,7.385,7.16,7.3,2176794,7.37,7.385,7.16,7.3,2176794,0.0,1.0
2017-09-29,7.39,7.46,7.22,7.28,1355450,7.39,7.46,7.22,7.28,1355450,0.0,1.0
2017-10-02,7.01,7.24,6.89,7.2,2152013,7.01,7.24,6.89,7.2,2152013,0.0,1.0
2017-10-03,7.08,7.1,6.975,7.01,1600432,7.08,7.1,6.975,7.01,1600432,0.0,1.0
2017-10-04,6.87,7.12,6.82,7.11,1720183,6.87,7.12,6.82,7.11,1720183,0.0,1.0
2017-10-05,6.91,7.02,6.85,6.87,1730421,6.91,7.02,6.85,6.87,1730421,0.0,1.0
2017-10-06,6.63,6.81,6.5,6.71,1509501,6.63,6.81,6.5,6.71,1509501,0.0,1.0
2017-10-09,7.31,7.51,6.54,6.63,4773788,7.31,7.51,6.54,6.63,4773788,0.0,1.0
2017-10-10,7.64,7.79,7.42,7.43,3259922,7.64,7.79,7.42,7.43,3259922,0.0,1.0
2017-10-11,7.85,7.97,7.61,7.68,2767333,7.85,7.97,7.61,7.68,2767333,0.0,1.0
2017-10-12,7.77,8.09,7.77,7.84,2294754,7.77,8.09,7.77,7.84,2294754,0.0,1.0
2017-10-13,7.86,8.02,7.86,7.9,1053848,7.86,8.02,7.86,7.9,1053848,0.0,1.0
2017-10-16,7.88,7.98,7.69,7.95,1582126,7.88,7.98,7.69,7.95,1582126,0.0,1.0
2017-10-17,7.82,7.98,7.74,7.87,1517232,7.82,7.98,7.74,7.87,1517232,0.0,1.0
2017-10-18,7.9,7.95,7.8,7.85,1774597,7.9,7.95,7.8,7.85,1774597,0.0,1.0
2017-10-19,7.89,8.04,7.73,7.79,1573172,7.89,8.04,7.73,7.79,1573172,0.0,1.0
2017-10-20,7.76,7.98,7.75,7.97,1728657,7.76,7.98,7.75,7.97,1728657,0.0,1.0
2017-10-23,7.11,7.769,6.71,7.62,6527414,7.11,7.769,6.71,7.62,6527414,0.0,1.0
2017-10-24,7.04,7.22,6.95,7.22,2020775,7.04,7.22,6.95,7.22,2020775,0.0,1.0
2017-10-25,6.94,7.06,6.75,6.99,1561760,6.94,7.06,6.75,6.99,1561760,0.0,1.0
2017-10-26,6.97,6.98,6.7,6.94,2409751,6.97,6.98,6.7,6.94,2409751,0.0,1.0
2017-10-27,6.98,7.02,6.77,6.91,1413284,6.98,7.02,6.77,6.91,1413284,0.0,1.0
2017-10-30,6.73,7.06,6.695,6.96,1820952,6.73,7.06,6.695,6.96,1820952,0.0,1.0
2017-10-31,6.82,6.83,6.65,6.73,1760813,6.82,6.83,6.65,6.73,1760813,0.0,1.0
2017-11-01,6.91,7.12,6.83,6.94,1401924,6.91,7.12,6.83,6.94,1401924,0.0,1.0
2017-11-02,7.01,7.06,6.885,6.96,1372884,7.01,7.06,6.885,6.96,1372884,0.0,1.0
2017-11-03,7.15,7.16,6.96,7.03,1153137,7.15,7.16,6.96,7.03,1153137,0.0,1.0
2017-11-06,7.5,7.61,7.21,7.21,1698821,7.5,7.61,7.21,7.21,1698821,0.0,1.0
2017-11-07,7.36,7.59,7.33,7.55,1762053,7.36,7.59,7.33,7.55,1762053,0.0,1.0
2017-11-08,7.32,7.47,7.25,7.29,1693923,7.32,7.47,7.25,7.29,1693923,0.0,1.0
2017-11-09,7.46,7.505,7.24,7.24,1062355,7.46,7.505,7.24,7.24,1062355,0.0,1.0
2017-11-10,7.25,7.57,7.1906,7.43,1216134,7.25,7.57,7.1906,7.43,1216134,0.0,1.0
2017-11-13,6.87,7.18,6.86,7.18,1775300,6.87,7.18,6.86,7.18,1775300,0.0,1.0
2017-11-14,6.5,6.83,6.48,6.8,1428040,6.5,6.83,6.48,6.8,1428040,0.0,1.0
2017-11-15,6.36,6.45,6.2,6.37,1206012,6.36,6.45,6.2,6.37,1206012,0.0,1.0
2017-11-16,6.36,6.46,6.26,6.31,1382346,6.36,6.46,6.26,6.31,1382346,0.0,1.0
2017-11-17,6.74,6.79,6.38,6.41,1592929,6.74,6.79,6.38,6.41,1592929,0.0,1.0
2017-11-20,6.79,6.83,6.64,6.69,1262075,6.79,6.83,6.64,6.69,1262075,0.0,1.0
2017-11-21,6.85,6.99,6.71,6.85,1256198,6.85,6.99,6.71,6.85,1256198,0.0,1.0
2017-11-22,6.98,7.14,6.905,6.99,872908,6.98,7.14,6.905,6.99,872908,0.0,1.0
2017-11-24,6.91,7.1,6.795,7.04,491958,6.91,7.1,6.795,7.04,491958,0.0,1.0
2017-11-27,6.81,6.9,6.72,6.87,1490155,6.81,6.9,6.72,6.87,1490155,0.0,1.0
2017-11-28,6.76,6.83,6.68,6.77,1765707,6.76,6.83,6.68,6.77,1765707,0.0,1.0
2017-11-29,6.71,6.82,6.53,6.76,1031065,6.71,6.82,6.53,6.76,1031065,0.0,1.0
2017-11-30,6.65,6.92,6.56,6.81,1741451,6.65,6.92,6.56,6.81,1741451,0.0,1.0
2017-12-01,6.92,6.92,6.59,6.8,1873967,6.92,6.92,6.59,6.8,1873967,0.0,1.0
2017-12-04,6.79,7.025,6.76,6.92,849078,6.79,7.025,6.76,6.92,849078,0.0,1.0
2017-12-05,6.65,6.85,6.61,6.76,1134980,6.65,6.85,6.61,6.76,1134980,0.0,1.0
2017-12-06,6.37,6.65,6.34,6.6,1422734,6.37,6.65,6.34,6.6,1422734,0.0,1.0
2017-12-07,6.35,6.445,6.32,6.36,2093513,6.35,6.445,6.32,6.36,2093513,0.0,1.0
2017-12-08,6.5,6.6,6.41,6.47,871898,6.5,6.6,6.41,6.47,871898,0.0,1.0
2017-12-11,6.71,6.73,6.47,6.52,1450177,6.71,6.73,6.47,6.52,1450177,0.0,1.0
2017-12-12,6.84,6.9,6.74,6.76,1156275,6.84,6.9,6.74,6.76,1156275,0.0,1.0
2017-12-13,6.68,6.97,6.65,6.85,937852,6.68,6.97,6.65,6.85,937852,0.0,1.0
2017-12-14,6.75,6.82,6.58,6.6,1046427,6.75,6.82,6.58,6.6,1046427,0.0,1.0
2017-12-15,6.63,6.8,6.57,6.79,2735834,6.63,6.8,6.57,6.79,2735834,0.0,1.0
2017-12-18,6.85,6.93,6.67,6.67,1747302,6.85,6.93,6.67,6.67,1747302,0.0,1.0
2017-12-19,6.87,7.06,6.8,6.86,2153850,6.87,7.06,6.8,6.86,2153850,0.0,1.0
2017-12-20,7.18,7.19,6.83,6.93,1132591,7.18,7.19,6.83,6.93,1132591,0.0,1.0
2017-12-21,7.64,7.71,7.12,7.18,1566596,7.64,7.71,7.12,7.18,1566596,0.0,1.0
2017-12-22,7.58,7.73,7.49,7.66,1026562,7.58,7.73,7.49,7.66,1026562,0.0,1.0
2017-12-26,7.66,7.72,7.5,7.6,773034,7.66,7.72,7.5,7.6,773034,0.0,1.0
2017-12-27,7.55,7.68,7.5,7.64,697669,7.55,7.68,7.5,7.64,697669,0.0,1.0
2017-12-28,7.54,7.58,7.46,7.55,712577,7.54,7.58,7.46,7.55,712577,0.0,1.0
2017-12-29,7.54,7.64,7.42,7.56,801950,7.54,7.64,7.42,7.56,801950,0.0,1.0
2018-01-02,7.64,7.67,7.4,7.58,1485005,7.64,7.67,7.4,7.58,1485005,0.0,1.0
2018-01-03,8.0,8.08,7.68,7.68,1230028,8.0,8.08,7.68,7.68,1230028,0.0,1.0
2018-01-04,8.18,8.24,7.97,8.04,918520,8.18,8.24,7.97,8.04,918520,0.0,1.0
2018-01-05,8.12,8.2,8.06,8.18,1069469,8.12,8.2,8.06,8.18,1069469,0.0,1.0
2018-01-08,8.29,8.37,7.93,8.08,1652349,8.29,8.37,7.93,8.08,1652349,0.0,1.0
2018-01-09,8.19,8.39,7.95,8.34,1466975,8.19,8.39,7.95,8.34,1466975,0.0,1.0
2018-01-10,8.15,8.29,8.01,8.25,1092227,8.15,8.29,8.01,8.25,1092227,0.0,1.0
2018-01-11,8.34,8.49,8.17,8.34,1388887,8.34,8.49,8.17,8.34,1388887,0.0,1.0
2018-01-12,8.68,8.7,8.3,8.32,1587416,8.68,8.7,8.3,8.32,1587416,0.0,1.0
2018-01-16,8.22,8.49,7.81,8.34,2205513,8.22,8.49,7.81,8.34,2205513,0.0,1.0
2018-01-17,8.28,8.44,8.24,8.27,1130304,8.28,8.44,8.24,8.27,1130304,0.0,1.0
2018-01-18,8.03,8.3,8.02,8.25,1179536,8.03,8.3,8.02,8.25,1179536,0.0,1.0
2018-01-19,8.14,8.18,7.91,7.94,881138,8.14,8.18,7.91,7.94,881138,0.0,1.0
2018-01-22,8.28,8.29,8.18,8.21,1041369,8.28,8.29,8.18,8.21,1041369,0.0,1.0
2018-01-23,8.4,8.4,8.25,8.27,909120,8.4,8.4,8.25,8.27,909120,0.0,1.0
2018-01-24,8.27,8.45,8.07,8.42,1609941,8.27,8.45,8.07,8.42,1609941,0.0,1.0
2018-01-25,8.13,8.4,8.05,8.36,1602163,8.13,8.4,8.05,8.36,1602163,0.0,1.0
2018-01-26,8.08,8.2,8.04,8.17,781192,8.08,8.2,8.04,8.17,781192,0.0,1.0
2018-01-29,7.8,8.07,7.78,7.99,852895,7.8,8.07,7.78,7.99,852895,0.0,1.0
2018-01-30,7.65,7.73,7.49,7.72,702368,7.65,7.73,7.49,7.72,702368,0.0,1.0
2018-01-31,7.53,7.73,7.44,7.7,900231,7.53,7.73,7.44,7.7,900231,0.0,1.0
2018-02-01,7.55,7.7,7.38,7.54,3365701,7.55,7.7,7.38,7.54,3365701,0.0,1.0
2018-02-02,7.44,7.74,7.2,7.41,1581536,7.44,7.74,7.2,7.41,1581536,0.0,1.0
2018-02-05,7.07,7.58,7.05,7.27,1009142,7.07,7.58,7.05,7.27,1009142,0.0,1.0
2018-02-06,7.22,7.31,6.74,6.9,1648017,7.22,7.31,6.74,6.9,1648017,0.0,1.0
2018-02-07,6.98,7.35,6.93,7.23,879918,6.98,7.35,6.93,7.23,879918,0.0,1.0
2018-02-08,6.67,7.0,6.66,7.0,1033672,6.67,7.0,6.66,7.0,1033672,0.0,1.0
2018-02-09,6.6,6.9,6.27,6.83,1380539,6.6,6.9,6.27,6.83,1380539,0.0,1.0
2018-02-12,6.82,6.91,6.52,6.7,1111399,6.82,6.91,6.52,6.7,1111399,0.0,1.0
2018-02-13,6.83,6.88,6.65,6.71,797058,6.83,6.88,6.65,6.71,797058,0.0,1.0
2018-02-14,6.96,7.05,6.67,6.71,975828,6.96,7.05,6.67,6.71,975828,0.0,1.0
2018-02-15,6.96,7.1,6.87,6.94,923973,6.96,7.1,6.87,6.94,923973,0.0,1.0
2018-02-16,6.96,7.04,6.88,6.9,955745,6.96,7.04,6.88,6.9,955745,0.0,1.0
2018-02-20,6.45,7.08,6.41,7.0,2160919,6.45,7.08,6.41,7.0,2160919,0.0,1.0
2018-02-21,6.3,6.5,6.2,6.4,1430383,6.3,6.5,6.2,6.4,1430383,0.0,1.0
2018-02-22,6.48,6.69,6.36,6.4,758276,6.48,6.69,6.36,6.4,758276,0.0,1.0
2018-02-23,6.6,6.61,6.43,6.56,703870,6.6,6.61,6.43,6.56,703870,0.0,1.0
2018-02-26,6.6,6.68,6.41,6.62,1840601,6.6,6.68,6.41,6.62,1840601,0.0,1.0
2018-02-27,6.36,6.74,6.36,6.6,932744,6.36,6.74,6.36,6.6,932744,0.0,1.0
2018-02-28,5.96,6.4,5.96,6.39,1223753,5.96,6.4,5.96,6.39,1223753,0.0,1.0
2018-03-01,5.98,6.11,5.9,5.95,1139063,5.98,6.11,5.9,5.95,1139063,0.0,1.0
2018-03-02,6.09,6.13,5.83,5.91,762126,6.09,6.13,5.83,5.91,762126,0.0,1.0
2018-03-05,6.3,6.31,6.03,6.03,639598,6.3,6.31,6.03,6.03,639598,0.0,1.0
2018-03-06,6.25,6.49,6.21,6.34,728751,6.25,6.49,6.21,6.34,728751,0.0,1.0
2018-03-07,6.18,6.32,6.01,6.16,761107,6.18,6.32,6.01,6.16,761107,0.0,1.0
2018-03-08,6.23,6.28,6.14,6.18,656474,6.23,6.28,6.14,6.18,656474,0.0,1.0
2018-03-09,6.45,6.5,6.31,6.31,1181554,6.45,6.5,6.31,6.31,1181554,0.0,1.0
2018-03-12,6.52,6.56,6.44,6.44,630835,6.52,6.56,6.44,6.44,630835,0.0,1.0
2018-03-13,6.53,6.66,6.5,6.55,854581,6.53,6.66,6.5,6.55,854581,0.0,1.0
2018-03-14,6.05,6.25,5.62,6.09,7232899,6.05,6.25,5.62,6.09,7232899,0.0,1.0
2018-03-15,6.02,6.2,5.99,6.1,2882599,6.02,6.2,5.99,6.1,2882599,0.0,1.0
2018-03-16,6.14,6.15,5.89,6.04,3034647,6.14,6.15,5.89,6.04,3034647,0.0,1.0
2018-03-19,5.95,6.14,5.89,6.09,1344639,5.95,6.14,5.89,6.09,1344639,0.0,1.0
2018-03-20,5.96,6.04,5.89,5.98,814231,5.96,6.04,5.89,5.98,814231,0.0,1.0
2018-03-21,6.28,6.39,5.92,6.01,1545550,6.28,6.39,5.92,6.01,1545550,0.0,1.0
2018-03-22,6.07,6.23,6.07,6.16,2515471,6.07,6.23,6.07,6.16,2515471,0.0,1.0
2018-03-23,5.99,6.27,5.99,6.11,1705684,5.99,6.27,5.99,6.11,1705684,0.0,1.0
2018-03-26,6.03,6.11,5.85,6.1,2859520,6.03,6.11,5.85,6.1,2859520,0.0,1.0
2018-03-27,5.82,6.19,5.79,6.05,1858286,5.82,6.19,5.79,6.05,1858286,0.0,1.0
2018-03-28,5.73,5.9,5.71,5.82,1433445,5.73,5.9,5.71,5.82,1433445,0.0,1.0
2018-03-29,5.79,5.84,5.68,5.77,1800965,5.79,5.84,5.68,5.77,1800965,0.0,1.0
2018-04-02,5.52,5.77,5.45,5.69,1355308,5.52,5.77,5.45,5.69,1355308,0.0,1.0
2018-04-03,5.59,5.64,5.44,5.57,1364139,5.59,5.64,5.44,5.57,1364139,0.0,1.0
2018-04-04,5.86,5.92,5.46,5.47,1720074,5.86,5.92,5.46,5.47,1720074,0.0,1.0
2018-04-05,6.09,6.12,5.87,5.87,1474981,6.09,6.12,5.87,5.87,1474981,0.0,1.0
2018-04-06,5.91,6.14,5.84,6.03,1213549,5.91,6.14,5.84,6.03,1213549,0.0,1.0
2018-04-09,5.71,5.96,5.69,5.96,1204178,5.71,5.96,5.69,5.96,1204178,0.0,1.0
2018-04-10,6.1,6.18,5.82,5.82,1731155,6.1,6.18,5.82,5.82,1731155,0.0,1.0
2018-04-11,6.38,6.43,6.07,6.1,989187,6.38,6.43,6.07,6.1,989187,0.0,1.0
2018-04-12,6.39,6.4,6.27,6.38,665197,6.39,6.4,6.27,6.38,665197,0.0,1.0
2018-04-13,6.33,6.43,6.31,6.43,776347,6.33,6.43,6.31,6.43,776347,0.0,1.0
2018-04-16,6.27,6.33,6.21,6.33,1316736,6.27,6.33,6.21,6.33,1316736,0.0,1.0
2018-04-17,6.24,6.27,6.08,6.27,992389,6.24,6.27,6.08,6.27,992389,0.0,1.0
2018-04-18,6.49,6.58,6.3,6.33,2407456,6.49,6.58,6.3,6.33,2407456,0.0,1.0
2018-04-19,6.48,6.58,6.42,6.52,1139109,6.48,6.58,6.42,6.52,1139109,0.0,1.0
2018-04-20,6.49,6.5,6.33,6.44,1209113,6.49,6.5,6.33,6.44,1209113,0.0,1.0
2018-04-23,6.25,6.48,6.11,6.42,1553841,6.25,6.48,6.11,6.42,1553841,0.0,1.0
2018-04-24,7.05,7.29,6.6,6.6,4397885,7.05,7.29,6.6,6.6,4397885,0.0,1.0
2018-04-25,7.58,7.7,7.24,7.38,3809083,7.58,7.7,7.24,7.38,3809083,0.0,1.0
2018-04-26,7.92,7.97,7.7,7.86,4237603,7.92,7.97,7.7,7.86,4237603,0.0,1.0
2018-04-27,7.86,8.14,7.78,7.85,2682241,7.86,8.14,7.78,7.85,2682241,0.0,1.0
2018-04-30,7.72,7.83,7.67,7.82,1836434,7.72,7.83,7.67,7.82,1836434,0.0,1.0
2018-05-01,7.54,7.73,7.43,7.63,3541084,7.54,7.73,7.43,7.63,3541084,0.0,1.0
2018-05-02,7.78,7.86,7.51,7.51,1747606,7.78,7.86,7.51,7.51,1747606,0.0,1.0
2018-05-03,7.54,7.79,7.47,7.75,1168703,7.54,7.79,7.47,7.75,1168703,0.0,1.0
2018-05-04,7.65,7.75,7.52,7.55,842102,7.65,7.75,7.52,7.55,842102,0.0,1.0
2018-05-07,7.69,7.89,7.66,7.7,1210258,7.69,7.89,7.66,7.7,1210258,0.0,1.0
2018-05-08,7.77,7.77,7.46,7.66,1037315,7.77,7.77,7.46,7.66,1037315,0.0,1.0
2018-05-09,8.08,8.24,7.87,7.89,1798830,8.08,8.24,7.87,7.89,1798830,0.0,1.0
2018-05-10,8.09,8.11,7.93,8.06,971763,8.09,8.11,7.93,8.06,971763,0.0,1.0
2018-05-11,8.0,8.14,8.0,8.09,570827,8.0,8.14,8.0,8.09,570827,0.0,1.0
2018-05-14,7.96,8.09,7.89,8.0,1600995,7.96,8.09,7.89,8.0,1600995,0.0,1.0
2018-05-15,8.0,8.04,7.9,7.97,631522,8.0,8.04,7.9,7.97,631522,0.0,1.0
2018-05-16,8.07,8.14,8.01,8.01,908208,8.07,8.14,8.01,8.01,908208,0.0,1.0
2018-05-17,8.3,8.36,8.11,8.13,1019092,8.3,8.36,8.11,8.13,1019092,0.0,1.0
2018-05-18,8.4,8.44,8.26,8.33,2451883,8.4,8.44,8.26,8.33,2451883,0.0,1.0
2018-05-21,8.21,8.55,8.16,8.43,1138911,8.21,8.55,8.16,8.43,1138911,0.0,1.0
2018-05-22,8.05,8.31,7.99,8.21,858095,8.05,8.31,7.99,8.21,858095,0.0,1.0
2018-05-23,7.8,7.98,7.8,7.91,714266,7.8,7.98,7.8,7.91,714266,0.0,1.0
2018-05-24,7.75,7.82,7.58,7.66,1016333,7.75,7.82,7.58,7.66,1016333,0.0,1.0
2018-05-25,7.55,7.56,7.34,7.5,927658,7.55,7.56,7.34,7.5,927658,0.0,1.0
2018-05-29,7.48,7.65,7.37,7.42,1024386,7.48,7.65,7.37,7.42,1024386,0.0,1.0
2018-05-30,7.7,7.83,7.53,7.53,974407,7.7,7.83,7.53,7.53,974407,0.0,1.0
2018-05-31,7.6,7.72,7.53,7.65,541802,7.6,7.72,7.53,7.65,541802,0.0,1.0
2018-06-01,7.62,7.71,7.59,7.65,910623,7.62,7.71,7.59,7.65,910623,0.0,1.0
2018-06-04,7.39,7.74,7.32,7.66,1216981,7.39,7.74,7.32,7.66,1216981,0.0,1.0
2018-06-05,7.59,7.62,7.37,7.37,1227833,7.59,7.62,7.37,7.37,1227833,0.0,1.0
2018-06-06,7.64,7.89,7.6,7.6,2407195,7.64,7.89,7.6,7.6,2407195,0.0,1.0
2018-06-07,8.13,8.16,7.71,7.74,2044270,8.13,8.16,7.71,7.74,2044270,0.0,1.0
2018-06-08,7.81,8.14,7.81,8.13,885546,7.81,8.14,7.81,8.13,885546,0.0,1.0
2018-06-11,7.66,7.72,7.53,7.72,1063770,7.66,7.72,7.53,7.72,1063770,0.0,1.0
2018-06-12,7.65,7.73,7.6,7.69,973117,7.65,7.73,7.6,7.69,973117,0.0,1.0
2018-06-13,7.56,7.67,7.51,7.62,1052986,7.56,7.67,7.51,7.62,1052986,0.0,1.0
2018-06-14,7.42,7.63,7.39,7.63,743635,7.42,7.63,7.39,7.63,743635,0.0,1.0
2018-06-15,7.18,7.33,7.14,7.33,2700446,7.18,7.33,7.14,7.33,2700446,0.0,1.0
2018-06-18,7.33,7.38,7.16,7.16,1359448,7.33,7.38,7.16,7.16,1359448,0.0,1.0
2018-06-19,7.4,7.44,7.17,7.24,686081,7.4,7.44,7.17,7.24,686081,0.0,1.0
2018-06-20,7.42,7.47,7.32,7.46,365103,7.42,7.47,7.32,7.46,365103,0.0,1.0
2018-06-21,7.16,7.36,7.13,7.35,583040,7.16,7.36,7.13,7.35,583040,0.0,1.0
2018-06-22,7.63,7.71,7.45,7.48,1675384,7.63,7.71,7.45,7.48,1675384,0.0,1.0
2018-06-25,7.52,7.8,7.51,7.73,1707179,7.52,7.8,7.51,7.73,1707179,0.0,1.0
2018-06-26,7.65,7.73,7.41,7.48,1853989,7.65,7.73,7.41,7.48,1853989,0.0,1.0
2018-06-27,8.26,8.44,7.72,7.78,2820825,8.26,8.44,7.72,7.78,2820825,0.0,1.0
2018-06-28,8.45,8.49,8.19,8.27,2781920,8.45,8.49,8.19,8.27,2781920,0.0,1.0
2018-06-29,8.33,8.87,8.32,8.5,5086392,8.33,8.87,8.32,8.5,5086392,0.0,1.0
2018-07-02,8.1,8.25,7.91,8.25,4091131,8.1,8.25,7.91,8.25,4091131,0.0,1.0
2018-07-03,8.06,8.32,8.04,8.28,456266,8.06,8.32,8.04,8.28,456266,0.0,1.0
2018-07-05,7.97,8.13,7.91,8.13,702147,7.97,8.13,7.91,8.13,702147,0.0,1.0
2018-07-06,8.01,8.09,7.87,7.89,752847,8.01,8.09,7.87,7.89,752847,0.0,1.0
2018-07-09,8.38,8.43,8.01,8.06,1419269,8.38,8.43,8.01,8.06,1419269,0.0,1.0
2018-07-10,8.57,8.58,8.34,8.49,1095529,8.57,8.58,8.34,8.49,1095529,0.0,1.0
2018-07-11,8.44,8.77,8.4,8.45,1325001,8.44,8.77,8.4,8.45,1325001,0.0,1.0
2018-07-12,8.41,8.48,8.1,8.48,849394,8.41,8.48,8.1,8.48,849394,0.0,1.0
2018-07-13,8.53,8.61,8.39,8.47,1228093,8.53,8.61,8.39,8.47,1228093,0.0,1.0
2018-07-16,8.56,8.58,8.38,8.44,811501,8.56,8.58,8.38,8.44,811501,0.0,1.0
2018-07-17,8.65,8.7,8.41,8.56,884545,8.65,8.7,8.41,8.56,884545,0.0,1.0
2018-07-18,8.63,8.66,8.33,8.58,945461,8.63,8.66,8.33,8.58,945461,0.0,1.0
2018-07-19,8.61,8.74,8.56,8.56,804114,8.61,8.74,8.56,8.56,804114,0.0,1.0
2018-07-20,8.71,8.76,8.47,8.71,1089854,8.71,8.76,8.47,8.71,1089854,0.0,1.0
2018-07-23,8.75,8.79,8.52,8.77,1268065,8.75,8.79,8.52,8.77,1268065,0.0,1.0
2018-07-24,8.99,9.58,8.77,9.5,2390198,8.99,9.58,8.77,9.5,2390198,0.0,1.0
2018-07-25,9.26,9.57,8.84,9.07,2558322,9.26,9.57,8.84,9.07,2558322,0.0,1.0
2018-07-26,9.85,9.99,9.24,9.24,3150499,9.85,9.99,9.24,9.24,3150499,0.0,1.0
2018-07-27,9.94,10.25,9.82,9.87,2504647,9.94,10.25,9.82,9.87,2504647,0.0,1.0
2018-07-30,10.27,10.42,10.06,10.06,3048588,10.27,10.42,10.06,10.06,3048588,0.0,1.0
2018-07-31,10.01,10.39,9.98,10.26,2173566,10.01,10.39,9.98,10.26,2173566,0.0,1.0
2018-08-01,9.99,10.12,9.84,9.89,1740547,9.99,10.12,9.84,9.89,1740547,0.0,1.0
2018-08-02,9.49,9.85,9.43,9.85,2218731,9.49,9.85,9.43,9.85,2218731,0.0,1.0
2018-08-03,9.29,9.62,9.27,9.49,1138200,9.29,9.62,9.27,9.49,1138200,0.0,1.0
2018-08-06,9.36,9.49,9.3,9.35,1862540,9.36,9.49,9.3,9.35,1862540,0.0,1.0
2018-08-07,9.29,9.56,9.27,9.51,2343606,9.29,9.56,9.27,9.51,2343606,0.0,1.0
2018-08-08,9.29,9.38,9.2,9.23,1045353,9.29,9.38,9.2,9.23,1045353,0.0,1.0
2018-08-09,9.34,9.42,9.21,9.3,961439,9.34,9.42,9.21,9.3,961439,0.0,1.0
2018-08-10,9.43,9.47,9.2,9.32,1263021,9.43,9.47,9.2,9.32,1263021,0.0,1.0
2018-08-13,9.06,9.4,9.04,9.4,887794,9.06,9.4,9.04,9.4,887794,0.0,1.0
2018-08-14,9.22,9.37,9.175,9.18,710627,9.22,9.37,9.175,9.18,710627,0.0,1.0
2018-08-15,8.86,9.18,8.71,9.12,886272,8.86,9.18,8.71,9.12,886272,0.0,1.0
2018-08-16,8.92,9.02,8.85,8.91,738604,8.92,9.02,8.85,8.91,738604,0.0,1.0
2018-08-17,8.94,9.02,8.87,8.91,768605,8.94,9.02,8.87,8.91,768605,0.0,1.0
2018-08-20,8.97,9.05,8.82,8.9,1513594,8.97,9.05,8.82,8.9,1513594,0.0,1.0
2018-08-21,9.06,9.24,9.05,9.12,1320968,9.06,9.24,9.05,9.12,1320968,0.0,1.0
2018-08-22,9.16,9.26,9.11,9.16,788503,9.16,9.26,9.11,9.16,788503,0.0,1.0
2018-08-23,9.12,9.18,9.02,9.08,482304,9.12,9.18,9.02,9.08,482304,0.0,1.0
2018-08-24,9.21,9.3,9.2,9.21,588697,9.21,9.3,9.2,9.21,588697,0.0,1.0
2018-08-27,9.19,9.4,9.17,9.22,465149,9.19,9.4,9.17,9.22,465149,0.0,1.0
2018-08-28,9.02,9.28,9.0,9.2,569572,9.02,9.28,9.0,9.2,569572,0.0,1.0
2018-08-29,9.29,9.33,8.99,9.02,825791,9.29,9.33,8.99,9.02,825791,0.0,1.0
2018-08-30,9.19,9.3,9.1,9.26,440796,9.19,9.3,9.1,9.26,440796,0.0,1.0
2018-08-31,9.36,9.36,9.07,9.15,589617,9.36,9.36,9.07,9.15,589617,0.0,1.0
2018-09-04,9.53,9.55,9.25,9.36,1070666,9.53,9.55,9.25,9.36,1070666,0.0,1.0
2018-09-05,9.29,9.48,9.13,9.46,689864,9.29,9.48,9.13,9.46,689864,0.0,1.0
2018-09-06,8.82,9.31,8.73,9.27,876470,8.82,9.31,8.73,9.27,876470,0.0,1.0
2018-09-07,8.87,8.91,8.56,8.7,854880,8.87,8.91,8.56,8.7,854880,0.0,1.0
2018-09-10,9.1,9.19,8.9,8.92,788041,9.1,9.19,8.9,8.92,788041,0.0,1.0
2018-09-11,9.1,9.23,9.02,9.12,690684,9.1,9.23,9.02,9.12,690684,0.0,1.0
2018-09-12,9.15,9.29,9.13,9.25,984197,9.15,9.29,9.13,9.25,984197,0.0,1.0
2018-09-13,8.89,9.15,8.87,9.13,714274,8.89,9.15,8.87,9.13,714274,0.0,1.0
2018-09-14,9.01,9.1,8.81,8.9,1449172,9.01,9.1,8.81,8.9,1449172,0.0,1.0
2018-09-17,9.08,9.13,9.0,9.01,1497708,9.08,9.13,9.0,9.01,1497708,0.0,1.0
2018-09-18,9.3,9.5,9.2,9.2,1552682,9.3,9.5,9.2,9.2,1552682,0.0,1.0
2018-09-19,9.6,9.72,9.28,9.3,1269323,9.6,9.72,9.28,9.3,1269323,0.0,1.0
2018-09-20,9.79,9.84,9.65,9.73,1320480,9.79,9.84,9.65,9.73,1320480,0.0,1.0
2018-09-21,9.74,9.96,9.72,9.85,2473318,9.74,9.96,9.72,9.85,2473318,0.0,1.0
2018-09-24,9.73,9.94,9.55,9.77,981081,9.73,9.94,9.55,9.77,981081,0.0,1.0
2018-09-25,9.61,9.88,9.58,9.83,653487,9.61,9.88,9.58,9.83,653487,0.0,1.0
2018-09-26,9.49,9.65,9.34,9.34,630349,9.49,9.65,9.34,9.34,630349,0.0,1.0
2018-09-27,9.55,9.63,9.41,9.57,539553,9.55,9.63,9.41,9.57,539553,0.0,1.0
2018-09-28,9.88,9.93,9.5,9.5,1165680,9.88,9.93,9.5,9.5,1165680,0.0,1.0
2018-10-01,9.88,10.0,9.74,9.98,947544,9.88,10.0,9.74,9.98,947544,0.0,1.0
2018-10-02,9.92,9.94,9.75,9.86,1664115,9.92,9.94,9.75,9.86,1664115,0.0,1.0
2018-10-03,10.12,10.18,9.87,9.92,1132747,10.12,10.18,9.87,9.92,1132747,0.0,1.0
2018-10-04,10.1,10.29,9.99,10.01,1412694,10.1,10.29,9.99,10.01,1412694,0.0,1.0
2018-10-05,10.21,10.3,10.02,10.09,1057112,10.21,10.3,10.02,10.09,1057112,0.0,1.0
2018-10-08,10.31,10.33,10.04,10.04,653686,10.31,10.33,10.04,10.04,653686,0.0,1.0
2018-10-09,10.78,10.89,10.37,10.39,2062417,10.78,10.89,10.37,10.39,2062417,0.0,1.0
2018-10-10,10.18,10.78,10.06,10.77,2143556,10.18,10.78,10.06,10.77,2143556,0.0,1.0
2018-10-11,9.84,10.31,9.75,9.97,2006944,9.84,10.31,9.75,9.97,2006944,0.0,1.0
2018-10-12,10.02,10.26,9.91,10.14,1891942,10.02,10.26,9.91,10.14,1891942,0.0,1.0
2018-10-15,10.36,10.52,9.94,10.09,1559592,10.36,10.52,9.94,10.09,1559592,0.0,1.0
2018-10-16,10.53,10.55,10.15,10.41,1538120,10.53,10.55,10.15,10.41,1538120,0.0,1.0
2018-10-17,10.45,10.64,10.31,10.39,2334946,10.45,10.64,10.31,10.39,2334946,0.0,1.0
2018-10-18,10.18,10.34,10.09,10.32,1895145,10.18,10.34,10.09,10.32,1895145,0.0,1.0
2018-10-19,10.26,10.51,10.18,10.21,2091585,10.26,10.51,10.18,10.21,2091585,0.0,1.0
2018-10-22,10.26,10.39,10.14,10.19,1781426,10.26,10.39,10.14,10.19,1781426,0.0,1.0
2018-10-23,9.9,10.83,9.75,10.55,3654731,9.9,10.83,9.75,10.55,3654731,0.0,1.0
2018-10-24,8.95,9.97,8.95,9.97,2995551,8.95,9.97,8.95,9.97,2995551,0.0,1.0
2018-10-25,8.51,9.08,8.49,9.08,1918642,8.51,9.08,8.49,9.08,1918642,0.0,1.0
2018-10-26,8.44,8.7,8.22,8.35,1526116,8.44,8.7,8.22,8.35,1526116,0.0,1.0
2018-10-29,8.17,8.69,8.02,8.5,1826578,8.17,8.69,8.02,8.5,1826578,0.0,1.0
2018-10-30,8.4,8.42,8.02,8.09,961710,8.4,8.42,8.02,8.09,961710,0.0,1.0
2018-10-31,8.52,8.77,8.44,8.51,2699001,8.52,8.77,8.44,8.51,2699001,0.0,1.0
2018-11-01,8.46,8.67,8.16,8.67,1014709,8.46,8.67,8.16,8.67,1014709,0.0,1.0
2018-11-02,8.25,8.61,8.21,8.53,1144694,8.25,8.61,8.21,8.53,1144694,0.0,1.0
2018-11-05,8.33,8.5,8.13,8.4,930841,8.33,8.5,8.13,8.4,930841,0.0,1.0
2018-11-06,8.23,8.43,8.14,8.35,1163081,8.23,8.43,8.14,8.35,1163081,0.0,1.0
2018-11-07,8.5,8.6,8.24,8.4,1298118,8.5,8.6,8.24,8.4,1298118,0.0,1.0
2018-11-08,8.18,8.44,8.06,8.43,1561199,8.18,8.44,8.06,8.43,1561199,0.0,1.0
2018-11-09,8.19,8.23,7.83,8.01,2141534,8.19,8.23,7.83,8.01,2141534,0.0,1.0
2018-11-12,7.66,8.25,7.66,8.25,859588,7.66,8.25,7.66,8.25,859588,0.0,1.0
2018-11-13,7.35,7.76,7.33,7.66,1050149,7.35,7.76,7.33,7.66,1050149,0.0,1.0
2018-11-14,7.4,7.54,7.26,7.48,1432679,7.4,7.54,7.26,7.48,1432679,0.0,1.0
2018-11-15,7.58,7.75,7.3,7.33,1122088,7.58,7.75,7.3,7.33,1122088,0.0,1.0
2018-11-16,7.77,7.93,7.59,7.59,1258245,7.77,7.93,7.59,7.59,1258245,0.0,1.0
2018-11-19,7.92,8.09,7.51,7.67,1563941,7.92,8.09,7.51,7.67,1563941,0.0,1.0
2018-11-20,7.64,7.77,7.48,7.72,1818559,7.64,7.77,7.48,7.72,1818559,0.0,1.0
2018-11-21,7.81,8.01,7.72,7.72,694003,7.81,8.01,7.72,7.72,694003,0.0,1.0
2018-11-23,7.39,7.51,7.25,7.45,445576,7.39,7.51,7.25,7.45,445576,0.0,1.0
2018-11-26,7.83,7.93,7.5,7.54,1375558,7.83,7.93,7.5,7.54,1375558,0.0,1.0
2018-11-27,7.93,8.14,7.8,7.8,1187942,7.93,8.14,7.8,7.8,1187942,0.0,1.0
2018-11-28,8.13,8.16,7.67,7.94,951431,8.13,8.16,7.67,7.94,951431,0.0,1.0
2018-11-29,8.18,8.27,7.99,8.13,1249446,8.18,8.27,7.99,8.13,1249446,0.0,1.0
2018-11-30,8.2,8.3,7.95,8.05,1871164,8.2,8.3,7.95,8.05,1871164,0.0,1.0
2018-12-03,8.52,8.57,8.29,8.5,1344158,8.52,8.57,8.29,8.5,1344158,0.0,1.0
2018-12-04,8.35,8.48,8.25,8.47,2109287,8.35,8.48,8.25,8.47,2109287,0.0,1.0
2018-12-06,7.39,8.09,7.23,8.09,1603447,7.39,8.09,7.23,8.09,1603447,0.0,1.0
2018-12-07,7.23,7.81,7.09,7.6,1701535,7.23,7.81,7.09,7.6,1701535,0.0,1.0
2018-12-10,6.87,7.22,6.79,7.12,1134034,6.87,7.22,6.79,7.12,1134034,0.0,1.0
2018-12-11,6.82,7.07,6.69,7.01,966399,6.82,7.07,6.69,7.01,966399,0.0,1.0
2018-12-12,7.09,7.21,6.95,6.95,1510183,7.09,7.21,6.95,6.95,1510183,0.0,1.0
2018-12-13,6.64,7.07,6.44,7.01,1625288,6.64,7.07,6.44,7.01,1625288,0.0,1.0
2018-12-14,6.51,6.64,6.43,6.57,1599116,6.51,6.64,6.43,6.57,1599116,0.0,1.0
2018-12-17,6.19,6.58,6.17,6.47,1407454,6.19,6.58,6.17,6.47,1407454,0.0,1.0
2018-12-18,6.25,6.27,5.99,6.19,1376054,6.25,6.27,5.99,6.19,1376054,0.0,1.0
2018-12-19,6.01,6.44,5.91,6.25,1604645,6.01,6.44,5.91,6.25,1604645,0.0,1.0
2018-12-20,5.78,6.05,5.75,5.88,1193752,5.78,6.05,5.75,5.88,1193752,0.0,1.0
2018-12-21,5.45,5.79,5.39,5.71,2892121,5.45,5.79,5.39,5.71,2892121,0.0,1.0
2018-12-24,5.21,5.43,5.2,5.34,1051548,5.21,5.43,5.2,5.34,1051548,0.0,1.0
2018-12-26,5.44,5.46,5.05,5.25,2419913,5.44,5.46,5.05,5.25,2419913,0.0,1.0
2018-12-27,5.49,5.5,5.24,5.27,1614490,5.49,5.5,5.24,5.27,1614490,0.0,1.0
2018-12-28,5.44,5.66,5.42,5.51,1476053,5.44,5.66,5.42,5.51,1476053,0.0,1.0
2018-12-31,5.41,5.5,5.24,5.48,1305263,5.41,5.5,5.24,5.48,1305263,0.0,1.0
2019-01-02,5.71,5.79,5.19,5.3,1857192,5.71,5.79,5.19,5.3,1857192,0.0,1.0
2019-01-03,5.7,5.81,5.5,5.7,1158822,5.7,5.81,5.5,5.7,1158822,0.0,1.0
2019-01-04,6.14,6.18,5.79,5.85,1658421,6.14,6.18,5.79,5.85,1658421,0.0,1.0
2019-01-07,6.54,6.57,6.05,6.14,1831837,6.54,6.57,6.05,6.14,1831837,0.0,1.0
2019-01-08,6.66,6.75,6.48,6.71,1914514,6.66,6.75,6.48,6.71,1914514,0.0,1.0
2019-01-09,6.64,6.91,6.59,6.82,574988,6.64,6.91,6.59,6.82,574988,0.0,1.0
2019-01-10,6.76,6.76,6.45,6.55,681762,6.76,6.76,6.45,6.55,681762,0.0,1.0
2019-01-11,6.85,6.89,6.55,6.65,1234793,6.85,6.89,6.55,6.65,1234793,0.0,1.0
2019-01-14,6.73,6.86,6.67,6.73,789406,6.73,6.86,6.67,6.73,789406,0.0,1.0
2019-01-15,6.93,7.0,6.81,6.82,958991,6.93,7.0,6.81,6.82,958991,0.0,1.0
2019-01-16,6.73,6.92,6.63,6.91,508326,6.73,6.92,6.63,6.91,508326,0.0,1.0
2019-01-17,6.89,6.94,6.56,6.62,1160026,6.89,6.94,6.56,6.62,1160026,0.0,1.0
2019-01-18,7.12,7.12,6.93,7.0,1025464,7.12,7.12,6.93,7.0,1025464,0.0,1.0
2019-01-22,6.83,7.04,6.7,6.99,1370998,6.83,7.04,6.7,6.99,1370998,0.0,1.0
2019-01-23,6.88,7.11,6.82,6.89,2553611,6.88,7.11,6.82,6.89,2553611,0.0,1.0
2019-01-24,6.91,7.01,6.7,6.88,1402035,6.91,7.01,6.7,6.88,1402035,0.0,1.0
2019-01-25,7.06,7.15,6.98,6.98,547785,7.06,7.15,6.98,6.98,547785,0.0,1.0
2019-01-28,6.91,7.0,6.78,6.93,912575,6.91,7.0,6.78,6.93,912575,0.0,1.0
2019-01-29,7.02,7.11,6.92,6.98,685395,7.02,7.11,6.92,6.98,685395,0.0,1.0
2019-01-30,7.06,7.13,6.91,7.07,737200,7.06,7.13,6.91,7.07,737200,0.0,1.0
2019-01-31,6.83,7.1,6.81,7.1,667369,6.83,7.1,6.81,7.1,667369,0.0,1.0
2019-02-01,6.94,7.01,6.81,6.88,499433,6.94,7.01,6.81,6.88,499433,0.0,1.0
2019-02-04,7.0,7.01,6.81,6.87,1010985,7.0,7.01,6.81,6.87,1010985,0.0,1.0
2019-02-05,7.06,7.07,6.9,7.0,642158,7.06,7.07,6.9,7.0,642158,0.0,1.0
2019-02-06,7.04,7.12,6.97,7.0,496377,7.04,7.12,6.97,7.0,496377,0.0,1.0
2019-02-07,6.85,7.0,6.73,7.0,802288,6.85,7.0,6.73,7.0,802288,0.0,1.0
2019-02-08,6.69,6.84,6.62,6.8,602149,6.69,6.84,6.62,6.8,602149,0.0,1.0
2019-02-11,6.87,6.94,6.62,6.65,502685,6.87,6.94,6.62,6.65,502685,0.0,1.0
2019-02-12,7.09,7.11,6.93,6.97,747872,7.09,7.11,6.93,6.97,747872,0.0,1.0
2019-02-13,7.15,7.38,7.08,7.08,692687,7.15,7.38,7.08,7.08,692687,0.0,1.0
2019-02-14,7.22,7.32,7.08,7.11,775068,7.22,7.32,7.08,7.11,775068,0.0,1.0
2019-02-15,7.36,7.42,7.31,7.33,574115,7.36,7.42,7.31,7.33,574115,0.0,1.0
2019-02-19,6.83,7.47,6.6,6.94,2123301,6.83,7.47,6.6,6.94,2123301,0.0,1.0
2019-02-20,7.25,7.27,6.78,6.88,2275913,7.25,7.27,6.78,6.88,2275913,0.0,1.0
2019-02-21,7.24,7.375,7.12,7.29,1325112,7.24,7.375,7.12,7.29,1325112,0.0,1.0
2019-02-22,7.36,7.44,7.175,7.3,1695280,7.36,7.44,7.175,7.3,1695280,0.0,1.0
2019-02-25,7.48,7.67,7.35,7.36,1036761,7.48,7.67,7.35,7.36,1036761,0.0,1.0
2019-02-26,7.56,7.63,7.45,7.47,1376592,7.56,7.63,7.45,7.47,1376592,0.0,1.0
2019-02-27,7.6,7.8,7.55,7.61,2389058,7.6,7.8,7.55,7.61,2389058,0.0,1.0
2019-02-28,7.4,7.63,7.17,7.63,1786925,7.4,7.63,7.17,7.63,1786925,0.0,1.0
2019-03-01,7.24,7.63,7.19,7.4,2906963,7.24,7.63,7.19,7.4,2906963,0.0,1.0
2019-03-04,7.4,7.41,7.19,7.31,1169365,7.4,7.41,7.19,7.31,1169365,0.0,1.0
2019-03-05,7.37,7.48,7.33,7.42,940794,7.37,7.48,7.33,7.42,940794,0.0,1.0
2019-03-06,7.26,7.5,7.26,7.31,1243971,7.26,7.5,7.26,7.31,1243971,0.0,1.0
2019-03-07,7.4,7.45,7.29,7.32,1137613,7.4,7.45,7.29,7.32,1137613,0.0,1.0
2019-03-08,7.28,7.41,7.18,7.28,1284252,7.28,7.41,7.18,7.28,1284252,0.0,1.0
2019-03-11,7.55,7.62,7.31,7.35,1404188,7.55,7.62,7.31,7.35,1404188,0.0,1.0
2019-03-12,7.84,7.9,7.58,7.59,1559492,7.84,7.9,7.58,7.59,1559492,0.0,1.0
2019-03-13,7.74,8.01,7.7,7.97,1434846,7.74,8.01,7.7,7.97,1434846,0.0,1.0
2019-03-14,7.83,7.93,7.76,7.79,1087660,7.83,7.93,7.76,7.79,1087660,0.0,1.0
2019-03-15,7.4,7.93,7.35,7.79,6434817,7.4,7.93,7.35,7.79,6434817,0.0,1.0
2019-03-18,7.92,7.95,7.34,7.34,1487712,7.92,7.95,7.34,7.34,1487712,0.0,1.0
2019-03-19,7.82,8.04,7.79,8.0,756879,7.82,8.04,7.79,8.0,756879,0.0,1.0
2019-03-20,7.98,8.09,7.8,7.8,1028395,7.98,8.09,7.8,7.8,1028395,0.0,1.0
2019-03-21,8.06,8.19,7.98,7.98,887052,8.06,8.19,7.98,7.98,887052,0.0,1.0
2019-03-22,7.54,7.96,7.41,7.96,1795425,7.54,7.96,7.41,7.96,1795425,0.0,1.0
2019-03-25,7.55,7.64,7.43,7.53,753677,7.55,7.64,7.43,7.53,753677,0.0,1.0
2019-03-26,7.72,7.84,7.63,7.65,836176,7.72,7.84,7.63,7.65,836176,0.0,1.0
2019-03-27,7.6,7.76,7.53,7.67,689077,7.6,7.76,7.53,7.67,689077,0.0,1.0
2019-03-28,7.71,7.75,7.5,7.55,956026,7.71,7.75,7.5,7.55,956026,0.0,1.0
2019-03-29,7.91,8.04,7.77,7.83,1366395,7.91,8.04,7.77,7.83,1366395,0.0,1.0
2019-04-01,8.22,8.23,7.97,8.01,1294886,8.22,8.23,7.97,8.01,1294886,0.0,1.0
2019-04-02,8.01,8.29,7.95,8.22,851157,8.01,8.29,7.95,8.22,851157,0.0,1.0
2019-04-03,7.91,8.2,7.85,8.08,707945,7.91,8.2,7.85,8.08,707945,0.0,1.0
2019-04-04,8.02,8.03,7.78,7.92,1119424,8.02,8.03,7.78,7.92,1119424,0.0,1.0
2019-04-05,8.31,8.33,8.05,8.06,1344671,8.31,8.33,8.05,8.06,1344671,0.0,1.0
2019-04-08,8.3,8.43,8.25,8.34,1329012,8.3,8.43,8.25,8.34,1329012,0.0,1.0
2019-04-09,8.08,8.29,8.06,8.25,1052010,8.08,8.29,8.06,8.25,1052010,0.0,1.0
2019-04-10,8.15,8.22,8.03,8.08,1136597,8.15,8.22,8.03,8.08,1136597,0.0,1.0
2019-04-11,7.97,8.18,7.89,8.16,984403,7.97,8.18,7.89,8.16,984403,0.0,1.0
2019-04-12,7.95,8.12,7.82,8.12,1278421,7.95,8.12,7.82,8.12,1278421,0.0,1.0
2019-04-15,8.01,8.07,7.83,7.89,779547,8.01,8.07,7.83,7.89,779547,0.0,1.0
2019-04-16,8.07,8.11,7.9,8.11,1578421,8.07,8.11,7.9,8.11,1578421,0.0,1.0
2019-04-17,8.14,8.3,8.03,8.09,1689784,8.14,8.3,8.03,8.09,1689784,0.0,1.0
2019-04-18,8.38,8.51,8.13,8.13,978017,8.38,8.51,8.13,8.13,978017,0.0,1.0
2019-04-22,8.59,8.65,8.46,8.54,1397510,8.59,8.65,8.46,8.54,1397510,0.0,1.0
2019-04-23,8.58,8.8,7.71,8.37,3349076,8.58,8.8,7.71,8.37,3349076,0.0,1.0
2019-04-24,8.38,8.77,8.29,8.68,1340747,8.38,8.77,8.29,8.68,1340747,0.0,1.0
2019-04-25,7.66,8.38,7.64,8.38,1881586,7.66,8.38,7.64,8.38,1881586,0.0,1.0
2019-04-26,7.89,7.915,7.51,7.66,1737225,7.89,7.915,7.51,7.66,1737225,0.0,1.0
2019-04-29,8.06,8.08,7.8,7.88,887249,8.06,8.08,7.8,7.88,887249,0.0,1.0
2019-04-30,7.82,8.14,7.79,8.14,1196339,7.82,8.14,7.79,8.14,1196339,0.0,1.0
2019-05-01,7.97,8.09,7.82,7.82,2104912,7.97,8.09,7.82,7.82,2104912,0.0,1.0
2019-05-02,7.67,7.92,7.53,7.84,1030359,7.67,7.92,7.53,7.84,1030359,0.0,1.0
2019-05-03,7.86,7.96,7.68,7.79,803582,7.86,7.96,7.68,7.79,803582,0.0,1.0
2019-05-06,7.74,7.8,7.62,7.7,823388,7.74,7.8,7.62,7.7,823388,0.0,1.0
2019-05-07,7.48,7.67,7.36,7.63,907390,7.48,7.67,7.36,7.63,907390,0.0,1.0
2019-05-08,7.48,7.64,7.42,7.48,1199740,7.48,7.64,7.42,7.48,1199740,0.0,1.0
2019-05-09,7.48,7.53,7.18,7.42,815401,7.48,7.53,7.18,7.42,815401,0.0,1.0
2019-05-10,7.43,7.49,7.16,7.46,1235059,7.43,7.49,7.16,7.46,1235059,0.0,1.0
2019-05-13,7.38,7.45,7.06,7.35,1510537,7.38,7.45,7.06,7.35,1510537,0.0,1.0
2019-05-14,7.65,7.72,7.39,7.45,657290,7.65,7.72,7.39,7.45,657290,0.0,1.0
2019-05-15,7.83,7.87,7.51,7.53,590224,7.83,7.87,7.51,7.53,590224,0.0,1.0
2019-05-16,8.0,8.09,7.85,7.89,569854,8.0,8.09,7.85,7.89,569854,0.0,1.0
2019-05-17,7.7,7.93,7.68,7.88,540836,7.7,7.93,7.68,7.88,540836,0.0,1.0
2019-05-20,7.65,7.69,7.57,7.64,771039,7.65,7.69,7.57,7.64,771039,0.0,1.0
2019-05-21,7.72,7.79,7.67,7.7,1067498,7.72,7.79,7.67,7.7,1067498,0.0,1.0
2019-05-22,7.3,7.71,7.14,7.64,906221,7.3,7.71,7.14,7.64,906221,0.0,1.0
2019-05-23,6.97,7.17,6.86,7.09,791190,6.97,7.17,6.86,7.09,791190,0.0,1.0
2019-05-24,7.07,7.14,6.9,7.09,611626,7.07,7.14,6.9,7.09,611626,0.0,1.0
2019-05-28,7.05,7.16,7.02,7.08,593699,7.05,7.16,7.02,7.08,593699,0.0,1.0
2019-05-29,7.18,7.23,6.87,6.9,750894,7.18,7.23,6.87,6.9,750894,0.0,1.0
2019-05-30,7.05,7.24,6.89,7.15,1279520,7.05,7.24,6.89,7.15,1279520,0.0,1.0
2019-05-31,6.76,6.95,6.75,6.85,896840,6.76,6.95,6.75,6.85,896840,0.0,1.0
2019-06-03,6.91,6.97,6.76,6.84,768164,6.91,6.97,6.76,6.84,768164,0.0,1.0
2019-06-04,7.04,7.08,6.895,7.02,507247,7.04,7.08,6.895,7.02,507247,0.0,1.0
2019-06-05,6.98,7.12,6.87,7.02,980878,6.98,7.12,6.87,7.02,980878,0.0,1.0
2019-06-06,6.98,7.1,6.77,6.94,552328,6.98,7.1,6.77,6.94,552328,0.0,1.0
2019-06-07,7.73,7.81,7.3,7.8,1241354,7.73,7.81,7.3,7.8,1241354,0.0,1.0
2019-06-10,7.79,8.06,7.71,7.77,895814,7.79,8.06,7.71,7.77,895814,0.0,1.0
2019-06-11,7.91,8.04,7.81,7.9,814116,7.91,8.04,7.81,7.9,814116,0.0,1.0
2019-06-12,7.43,7.84,7.4,7.84,894634,7.43,7.84,7.4,7.84,894634,0.0,1.0
2019-06-13,7.62,7.78,7.42,7.63,754828,7.62,7.78,7.42,7.63,754828,0.0,1.0
2019-06-14,7.29,7.59,7.26,7.59,861800,7.29,7.59,7.26,7.59,861800,0.0,1.0
2019-06-17,7.62,7.64,7.18,7.28,531579,7.62,7.64,7.18,7.28,531579,0.0,1.0
2019-06-18,7.81,7.95,7.61,7.68,590080,7.81,7.95,7.61,7.68,590080,0.0,1.0
2019-06-19,7.87,7.9,7.635,7.8,881926,7.87,7.9,7.635,7.8,881926,0.0,1.0
2019-06-20,8.27,8.35,7.99,8.0,966533,8.27,8.35,7.99,8.0,966533,0.0,1.0
2019-06-21,8.22,8.43,8.11,8.27,1526492,8.22,8.43,8.11,8.27,1526492,0.0,1.0
2019-06-24,8.08,8.31,7.99,8.21,808610,8.08,8.31,7.99,8.21,808610,0.0,1.0
2019-06-25,8.22,8.32,8.02,8.1,1075072,8.22,8.32,8.02,8.1,1075072,0.0,1.0
2019-06-26,8.33,8.55,8.3,8.36,1019463,8.33,8.55,8.3,8.36,1019463,0.0,1.0
2019-06-27,8.47,8.48,8.25,8.35,1207704,8.47,8.48,8.25,8.35,1207704,0.0,1.0
2019-06-28,8.63,8.7,8.47,8.47,2399857,8.63,8.7,8.47,8.47,2399857,0.0,1.0
2019-07-01,8.74,8.96,8.61,8.84,1117624,8.74,8.96,8.61,8.84,1117624,0.0,1.0
2019-07-02,8.61,8.7,8.44,8.68,791341,8.61,8.7,8.44,8.68,791341,0.0,1.0
2019-07-03,8.61,8.65,8.5,8.64,337201,8.61,8.65,8.5,8.64,337201,0.0,1.0
2019-07-05,8.65,8.68,8.47,8.52,491023,8.65,8.68,8.47,8.52,491023,0.0,1.0
2019-07-08,8.45,8.63,8.43,8.56,597767,8.45,8.63,8.43,8.56,597767,0.0,1.0
2019-07-09,8.35,8.41,8.19,8.41,669795,8.35,8.41,8.19,8.41,669795,0.0,1.0
2019-07-10,8.39,8.5,8.22,8.4,1160230,8.39,8.5,8.22,8.4,1160230,0.0,1.0
2019-07-11,8.44,8.46,8.31,8.4,553953,8.44,8.46,8.31,8.4,553953,0.0,1.0
2019-07-12,8.38,8.48,8.31,8.43,803792,8.38,8.48,8.31,8.43,803792,0.0,1.0
2019-07-15,8.06,8.42,7.98,8.4,1071688,8.06,8.42,7.98,8.4,1071688,0.0,1.0
2019-07-16,8.08,8.26,8.0,8.12,1051172,8.08,8.26,8.0,8.12,1051172,0.0,1.0
2019-07-17,7.99,8.08,7.88,8.04,911751,7.99,8.08,7.88,8.04,911751,0.0,1.0
2019-07-18,8.03,8.06,7.85,8.0,601818,8.03,8.06,7.85,8.0,601818,0.0,1.0
2019-07-19,8.08,8.15,7.98,8.04,945037,8.08,8.15,7.98,8.04,945037,0.0,1.0
2019-07-22,8.29,8.3,8.08,8.1,779003,8.29,8.3,8.08,8.1,779003,0.0,1.0
2019-07-23,8.55,8.59,8.27,8.36,737364,8.55,8.59,8.27,8.36,737364,0.0,1.0
2019-07-24,8.58,8.76,8.34,8.49,1413989,8.58,8.76,8.34,8.49,1413989,0.0,1.0
2019-07-25,8.47,8.63,7.6,7.64,2083039,8.47,8.63,7.6,7.64,2083039,0.0,1.0
2019-07-26,8.62,8.84,8.49,8.51,1670927,8.62,8.84,8.49,8.51,1670927,0.0,1.0
2019-07-29,8.59,8.7,8.35,8.58,1866628,8.59,8.7,8.35,8.58,1866628,0.0,1.0
2019-07-30,8.76,8.77,8.39,8.49,1393284,8.76,8.77,8.39,8.49,1393284,0.0,1.0
2019-07-31,8.76,8.94,8.56,8.76,1441186,8.76,8.94,8.56,8.76,1441186,0.0,1.0
2019-08-01,8.74,8.93,8.51,8.6,1329559,8.74,8.93,8.51,8.6,1329559,0.0,1.0
2019-08-02,8.05,8.72,7.97,8.69,1146671,8.05,8.72,7.97,8.69,1146671,0.0,1.0
2019-08-05,7.75,7.92,7.7,7.82,735083,7.75,7.92,7.7,7.82,735083,0.0,1.0
2019-08-06,7.7,7.91,7.47,7.79,727162,7.7,7.91,7.47,7.79,727162,0.0,1.0
2019-08-07,7.4,7.6,7.3,7.52,920074,7.4,7.6,7.3,7.52,920074,0.0,1.0
2019-08-08,7.71,7.75,7.37,7.49,1093211,7.71,7.75,7.37,7.49,1093211,0.0,1.0
2019-08-09,7.41,7.71,7.41,7.71,836343,7.41,7.71,7.41,7.71,836343,0.0,1.0
2019-08-12,7.16,7.41,7.14,7.33,944399,7.16,7.41,7.14,7.33,944399,0.0,1.0
2019-08-13,7.48,7.61,7.12,7.14,841000,7.48,7.61,7.12,7.14,841000,0.0,1.0
2019-08-14,7.09,7.25,7.07,7.25,869977,7.09,7.25,7.07,7.25,869977,0.0,1.0
2019-08-15,6.87,7.03,6.8,7.03,863749,6.87,7.03,6.8,7.03,863749,0.0,1.0
2019-08-16,7.17,7.21,6.86,6.91,616335,7.17,7.21,6.86,6.91,616335,0.0,1.0
2019-08-19,7.37,7.46,7.31,7.34,551413,7.37,7.46,7.31,7.34,551413,0.0,1.0
2019-08-20,7.34,7.4,7.22,7.27,523144,7.34,7.4,7.22,7.27,523144,0.0,1.0
2019-08-21,7.54,7.57,7.36,7.5,546008,7.54,7.57,7.36,7.5,546008,0.0,1.0
2019-08-22,7.34,7.66,7.32,7.58,594570,7.34,7.66,7.32,7.58,594570,0.0,1.0
2019-08-23,6.93,7.4,6.9,7.26,624207,6.93,7.4,6.9,7.26,624207,0.0,1.0
2019-08-26,6.98,7.16,6.93,7.07,922945,6.98,7.16,6.93,7.07,922945,0.0,1.0
2019-08-27,6.86,7.07,6.78,7.0,550230,6.86,7.07,6.78,7.0,550230,0.0,1.0
2019-08-28,7.09,7.23,6.84,6.9,506683,7.09,7.23,6.84,6.9,506683,0.0,1.0
2019-08-29,7.31,7.36,7.2,7.23,466405,7.31,7.36,7.2,7.23,466405,0.0,1.0
2019-08-30,7.24,7.42,7.09,7.35,862653,7.24,7.42,7.09,7.35,862653,0.0,1.0
2019-09-03,7.12,7.17,6.91,7.04,506470,7.12,7.17,6.91,7.04,506470,0.0,1.0
2019-09-04,7.34,7.37,7.2,7.27,338359,7.34,7.37,7.2,7.27,338359,0.0,1.0
2019-09-05,7.78,7.85,7.47,7.47,1043100,7.78,7.85,7.47,7.47,1043100,0.0,1.0
2019-09-06,7.79,7.88,7.52,7.7,735001,7.79,7.88,7.52,7.7,735001,0.0,1.0
2019-09-09,8.41,8.45,7.92,7.92,1069176,8.41,8.45,7.92,7.92,1069176,0.0,1.0
2019-09-10,8.75,8.8,8.41,8.45,1618759,8.75,8.8,8.41,8.45,1618759,0.0,1.0
2019-09-11,8.89,8.99,8.6,8.8,1003953,8.89,8.99,8.6,8.8,1003953,0.0,1.0
2019-09-12,8.75,8.81,8.3,8.64,819058,8.75,8.81,8.3,8.64,819058,0.0,1.0
2019-09-13,8.88,9.2,8.75,8.87,623502,8.88,9.2,8.75,8.87,623502,0.0,1.0
2019-09-16,9.7,9.85,9.38,9.5,1633978,9.7,9.85,9.38,9.5,1633978,0.0,1.0
2019-09-17,9.32,9.55,9.22,9.52,1040115,9.32,9.55,9.22,9.52,1040115,0.0,1.0
2019-09-18,8.91,9.38,8.85,9.23,940627,8.91,9.38,8.85,9.23,940627,0.0,1.0
2019-09-19,8.42,9.15,8.29,9.03,1722596,8.42,9.15,8.29,9.03,1722596,0.0,1.0
2019-09-20,8.28,8.55,8.21,8.48,5872391,8.28,8.55,8.21,8.48,5872391,0.0,1.0
2019-09-23,8.39,8.41,8.13,8.2,1089121,8.39,8.41,8.13,8.2,1089121,0.0,1.0
2019-09-24,8.23,8.47,8.18,8.31,1723048,8.23,8.47,8.18,8.31,1723048,0.0,1.0
2019-09-25,8.64,8.69,8.09,8.1,1358971,8.64,8.69,8.09,8.1,1358971,0.0,1.0
2019-09-26,8.62,8.71,8.28,8.56,970397,8.62,8.71,8.28,8.56,970397,0.0,1.0
2019-09-27,8.33,8.6,8.14,8.52,1099060,8.33,8.6,8.14,8.52,1099060,0.0,1.0
2019-09-30,8.06,8.26,7.88,8.26,1065959,8.06,8.26,7.88,8.26,1065959,0.0,1.0
2019-10-01,7.72,8.19,7.69,8.11,887158,7.72,8.19,7.69,8.11,887158,0.0,1.0
2019-10-02,7.61,7.73,7.49,7.63,920257,7.61,7.73,7.49,7.63,920257,0.0,1.0
2019-10-03,7.67,7.72,7.49,7.53,1313258,7.67,7.72,7.49,7.53,1313258,0.0,1.0
2019-10-04,7.66,7.78,7.56,7.72,740412,7.66,7.78,7.56,7.72,740412,0.0,1.0
2019-10-07,7.65,7.87,7.64,7.65,1195583,7.65,7.87,7.64,7.65,1195583,0.0,1.0
2019-10-08,7.48,7.6,7.42,7.54,803538,7.48,7.6,7.42,7.54,803538,0.0,1.0
2019-10-09,7.62,7.8,7.49,7.64,1381293,7.62,7.8,7.49,7.64,1381293,0.0,1.0
2019-10-10,7.84,7.95,7.65,7.71,1188831,7.84,7.95,7.65,7.71,1188831,0.0,1.0
2019-10-11,8.3,8.46,7.99,8.02,1467648,8.3,8.46,7.99,8.02,1467648,0.0,1.0
2019-10-14,8.18,8.29,7.97,8.12,1368765,8.18,8.29,7.97,8.12,1368765,0.0,1.0
2019-10-15,8.33,8.53,8.13,8.21,949611,8.33,8.53,8.13,8.21,949611,0.0,1.0
2019-10-16,8.43,8.64,8.27,8.32,1156863,8.43,8.64,8.27,8.32,1156863,0.0,1.0
2019-10-17,8.4,8.63,8.33,8.49,1006987,8.4,8.63,8.33,8.49,1006987,0.0,1.0
2019-10-18,8.01,8.54,8.0,8.39,1220409,8.01,8.54,8.0,8.39,1220409,0.0,1.0
2019-10-21,8.31,8.48,8.06,8.09,1389263,8.31,8.48,8.06,8.09,1389263,0.0,1.0
2019-10-22,8.94,9.66,8.53,9.22,2444053,8.94,9.66,8.53,9.22,2444053,0.0,1.0
2019-10-23,9.16,9.51,8.76,8.9,2397352,9.16,9.51,8.76,8.9,2397352,0.0,1.0
2019-10-24,9.09,9.24,8.94,9.19,1014257,9.09,9.24,8.94,9.19,1014257,0.0,1.0
2019-10-25,8.97,9.2,8.94,9.07,996693,8.97,9.2,8.94,9.07,996693,0.0,1.0
2019-10-28,8.93,9.15,8.83,9.0,954527,8.93,9.15,8.83,9.0,954527,0.0,1.0
2019-10-29,9.17,9.29,8.75,8.82,945021,9.17,9.29,8.75,8.82,945021,0.0,1.0
2019-10-30,8.82,9.15,8.68,9.15,1603388,8.82,9.15,8.68,9.15,1603388,0.0,1.0
2019-10-31,8.59,8.82,8.45,8.82,1272455,8.59,8.82,8.45,8.82,1272455,0.0,1.0
2019-11-01,8.77,8.77,8.52,8.67,1407734,8.77,8.77,8.52,8.67,1407734,0.0,1.0
2019-11-04,8.94,9.12,8.86,8.95,1102223,8.94,9.12,8.86,8.95,1102223,0.0,1.0
2019-11-05,8.63,9.13,8.56,9.02,1392729,8.63,9.13,8.56,9.02,1392729,0.0,1.0
2019-11-06,8.47,8.65,8.31,8.62,1036713,8.47,8.65,8.31,8.62,1036713,0.0,1.0
2019-11-07,8.42,8.79,8.36,8.68,634138,8.42,8.79,8.36,8.68,634138,0.0,1.0
2019-11-08,8.51,8.53,8.24,8.36,765800,8.51,8.53,8.24,8.36,765800,0.0,1.0
2019-11-11,8.55,8.59,8.25,8.34,617383,8.55,8.59,8.25,8.34,617383,0.0,1.0
2019-11-12,8.58,8.85,8.52,8.67,825560,8.58,8.85,8.52,8.67,825560,0.0,1.0
2019-11-13,8.42,8.58,8.36,8.5,731715,8.42,8.58,8.36,8.5,731715,0.0,1.0
2019-11-14,8.32,8.52,8.3,8.44,572123,8.32,8.52,8.3,8.44,572123,0.0,1.0
2019-11-15,8.44,8.48,8.28,8.39,931634,8.44,8.48,8.28,8.39,931634,0.0,1.0
2019-11-18,8.15,8.41,8.09,8.34,934085,8.15,8.41,8.09,8.34,934085,0.0,1.0
2019-11-19,8.2,8.31,7.97,8.15,1023941,8.2,8.31,7.97,8.15,1023941,0.0,1.0
2019-11-20,8.1,8.28,8.08,8.2,1034109,8.1,8.28,8.08,8.2,1034109,0.0,1.0
2019-11-21,8.31,8.39,8.05,8.16,711595,8.31,8.39,8.05,8.16,711595,0.0,1.0
2019-11-22,8.51,8.54,8.27,8.38,629675,8.51,8.54,8.27,8.38,629675,0.0,1.0
2019-11-25,8.85,8.88,8.57,8.64,1055537,8.85,8.88,8.57,8.64,1055537,0.0,1.0
2019-11-26,8.47,8.83,8.45,8.82,635179,8.47,8.83,8.45,8.82,635179,0.0,1.0
2019-11-27,8.61,8.61,8.42,8.5,331131,8.61,8.61,8.42,8.5,331131,0.0,1.0
2019-11-29,8.3,8.46,8.24,8.46,419012,8.3,8.46,8.24,8.46,419012,0.0,1.0
2019-12-02,8.37,8.45,8.28,8.38,1185243,8.37,8.45,8.28,8.38,1185243,0.0,1.0
2019-12-03,8.22,8.39,8.13,8.25,684643,8.22,8.39,8.13,8.25,684643,0.0,1.0
2019-12-04,8.7,8.92,8.44,8.45,942198,8.7,8.92,8.44,8.45,942198,0.0,1.0
2019-12-05,8.66,8.89,8.63,8.8,693324,8.66,8.89,8.63,8.8,693324,0.0,1.0
2019-12-06,9.12,9.18,8.76,8.76,1397901,9.12,9.18,8.76,8.76,1397901,0.0,1.0
2019-12-09,9.14,9.19,8.94,8.99,881470,9.14,9.19,8.94,8.99,881470,0.0,1.0
2019-12-10,9.06,9.23,9.03,9.13,768611,9.06,9.23,9.03,9.13,768611,0.0,1.0
2019-12-11,9.13,9.2,9.0,9.07,670559,9.13,9.2,9.0,9.07,670559,0.0,1.0
2019-12-12,9.29,9.46,9.11,9.13,1453454,9.29,9.46,9.11,9.13,1453454,0.0,1.0
2019-12-13,9.34,9.46,9.2,9.31,794633,9.34,9.46,9.2,9.31,794633,0.0,1.0
2019-12-16,9.16,9.58,9.13,9.41,1305286,9.16,9.58,9.13,9.41,1305286,0.0,1.0
2019-12-17,9.2,9.35,9.12,9.24,855270,9.2,9.35,9.12,9.24,855270,0.0,1.0
2019-12-18,9.12,9.27,9.09,9.21,1295102,9.12,9.27,9.09,9.21,1295102,0.0,1.0
2019-12-19,9.32,9.34,9.04,9.13,1171360,9.32,9.34,9.04,9.13,1171360,0.0,1.0
2019-12-20,9.43,9.55,9.31,9.4,4798939,9.43,9.55,9.31,9.4,4798939,0.0,1.0
2019-12-23,9.74,9.82,9.37,9.42,765687,9.74,9.82,9.37,9.42,765687,0.0,1.0
2019-12-24,9.91,9.96,9.74,9.77,512656,9.91,9.96,9.74,9.77,512656,0.0,1.0
2019-12-26,9.82,10.0,9.76,9.98,428169,9.82,10.0,9.76,9.98,428169,0.0,1.0
2019-12-27,9.46,9.87,9.44,9.86,887853,9.46,9.87,9.44,9.86,887853,0.0,1.0
2019-12-30,9.66,9.86,9.55,9.55,690894,9.66,9.86,9.55,9.55,690894,0.0,1.0
2019-12-31,9.63,9.8,9.53,9.53,988429,9.63,9.8,9.53,9.53,988429,0.0,1.0
2020-01-02,9.66,9.77,9.47,9.73,824121,9.66,9.77,9.47,9.73,824121,0.0,1.0
2020-01-03,9.63,9.8,9.4,9.69,1245501,9.63,9.8,9.4,9.69,1245501,0.0,1.0
2020-01-06,9.57,9.68,9.45,9.65,990223,9.57,9.68,9.45,9.65,990223,0.0,1.0
2020-01-07,9.52,9.57,9.34,9.5,887598,9.52,9.57,9.34,9.5,887598,0.0,1.0
2020-01-08,9.16,9.54,9.08,9.51,1174741,9.16,9.54,9.08,9.51,1174741,0.0,1.0
2020-01-09,9.37,9.41,8.99,9.22,1026019,9.37,9.41,8.99,9.22,1026019,0.0,1.0
2020-01-10,9.39,9.4,9.2,9.37,672828,9.39,9.4,9.2,9.37,672828,0.0,1.0
2020-01-13,9.31,9.38,9.2,9.36,1033813,9.31,9.38,9.2,9.36,1033813,0.0,1.0
2020-01-14,9.3,9.41,9.09,9.28,837771,9.3,9.41,9.09,9.28,837771,0.0,1.0
2020-01-15,8.94,9.34,8.86,9.2,1019710,8.94,9.34,8.86,9.2,1019710,0.0,1.0
2020-01-16,9.04,9.18,8.96,9.02,1443687,9.04,9.18,8.96,9.02,1443687,0.0,1.0
2020-01-17,8.91,9.16,8.86,9.15,876167,8.91,9.16,8.86,9.15,876167,0.0,1.0
2020-01-21,8.75,8.83,8.66,8.78,1518633,8.75,8.83,8.66,8.78,1518633,0.0,1.0
2020-01-22,8.75,8.82,8.64,8.75,1028924,8.75,8.82,8.64,8.75,1028924,0.0,1.0
2020-01-23,8.85,8.88,8.44,8.58,1201083,8.85,8.88,8.44,8.58,1201083,0.0,1.0
2020-01-24,8.63,8.82,8.49,8.82,1101525,8.63,8.82,8.49,8.82,1101525,0.0,1.0
2020-01-27,8.32,8.43,8.17,8.31,1064552,8.32,8.43,8.17,8.31,1064552,0.0,1.0
2020-01-28,8.58,8.58,8.4,8.4,867733,8.58,8.58,8.4,8.4,867733,0.0,1.0
2020-01-29,8.47,8.74,8.45,8.63,846896,8.47,8.74,8.45,8.63,846896,0.0,1.0
2020-01-30,8.53,8.55,8.29,8.32,656946,8.53,8.55,8.29,8.32,656946,0.0,1.0
2020-01-31,8.34,8.41,8.22,8.36,1020494,8.34,8.41,8.22,8.36,1020494,0.0,1.0
2020-02-03,8.42,8.48,8.31,8.36,1226329,8.42,8.48,8.31,8.36,1226329,0.0,1.0
2020-02-04,8.65,8.91,8.57,8.66,924268,8.65,8.91,8.57,8.66,924268,0.0,1.0
2020-02-05,8.67,9.02,8.57,8.85,1305586,8.67,9.02,8.57,8.85,1305586,0.0,1.0
2020-02-06,8.62,8.74,8.54,8.73,1792094,8.62,8.74,8.54,8.73,1792094,0.0,1.0
2020-02-07,8.36,8.56,8.31,8.53,651287,8.36,8.56,8.31,8.53,651287,0.0,1.0
2020-02-10,8.45,8.51,8.25,8.27,667776,8.45,8.51,8.25,8.27,667776,0.0,1.0
2020-02-11,8.73,8.85,8.54,8.63,806762,8.73,8.85,8.54,8.63,806762,0.0,1.0
2020-02-12,8.73,9.0,8.55,8.94,925424,8.73,9.0,8.55,8.94,925424,0.0,1.0
2020-02-13,8.71,8.84,8.66,8.66,626310,8.71,8.84,8.66,8.66,626310,0.0,1.0
2020-02-14,8.84,8.84,8.64,8.78,620536,8.84,8.84,8.64,8.78,620536,0.0,1.0
2020-02-18,8.82,8.93,8.63,8.72,1308535,8.82,8.93,8.63,8.72,1308535,0.0,1.0
2020-02-19,8.95,8.98,8.76,8.89,419019,8.95,8.98,8.76,8.89,419019,0.0,1.0
2020-02-20,8.89,9.11,8.89,8.97,694051,8.89,9.11,8.89,8.97,694051,0.0,1.0
2020-02-21,8.25,8.81,8.24,8.76,1105487,8.25,8.81,8.24,8.76,1105487,0.0,1.0
2020-02-24,7.52,7.81,7.51,7.81,1503949,7.52,7.81,7.51,7.81,1503949,0.0,1.0
2020-02-25,7.14,8.26,7.1,7.86,2136381,7.14,8.26,7.1,7.86,2136381,0.0,1.0
2020-02-26,7.06,7.47,7.03,7.22,1842621,7.06,7.47,7.03,7.22,1842621,0.0,1.0
2020-02-27,6.43,6.87,6.39,6.82,2289214,6.43,6.87,6.39,6.82,2289214,0.0,1.0
2020-02-28,6.71,6.73,6.19,6.19,1904094,6.71,6.73,6.19,6.19,1904094,0.0,1.0
2020-03-02,6.85,6.94,6.56,6.85,1686264,6.85,6.94,6.56,6.85,1686264,0.0,1.0
2020-03-03,6.49,7.06,6.35,6.86,1717235,6.49,7.06,6.35,6.86,1717235,0.0,1.0
2020-03-04,6.6,6.68,6.38,6.64,1154430,6.6,6.68,6.38,6.64,1154430,0.0,1.0
2020-03-05,6.03,6.39,5.91,6.35,1277484,6.03,6.39,5.91,6.35,1277484,0.0,1.0
2020-03-06,5.19,5.92,5.04,5.71,1677439,5.19,5.92,5.04,5.71,1677439,0.0,1.0
2020-03-09,2.89,3.95,2.81,3.95,2127655,2.89,3.95,2.81,3.95,2127655,0.0,1.0
2020-03-10,2.76,3.25,2.53,3.21,3806355,2.76,3.25,2.53,3.21,3806355,0.0,1.0
2020-03-11,2.41,2.76,2.38,2.76,2283064,2.41,2.76,2.38,2.76,2283064,0.0,1.0
2020-03-12,1.65,2.22,1.41,2.11,4815074,1.65,2.22,1.41,2.11,4815074,0.0,1.0
2020-03-13,2.13,2.13,1.64,1.96,4298608,2.13,2.13,1.64,1.96,4298608,0.0,1.0
2020-03-16,1.94,2.5,1.82,1.87,2812463,1.94,2.5,1.82,1.87,2812463,0.0,1.0
2020-03-17,1.48,2.08,1.47,1.98,3422270,1.48,2.08,1.47,1.98,3422270,0.0,1.0
2020-03-18,1.33,1.65,1.3,1.63,2596111,1.33,1.65,1.3,1.63,2596111,0.0,1.0
2020-03-19,1.54,1.54,1.3,1.33,2596803,1.54,1.54,1.3,1.33,2596803,0.0,1.0
2020-03-20,1.56,1.81,1.49,1.62,3914780,1.56,1.81,1.49,1.62,3914780,0.0,1.0
2020-03-23,1.54,1.63,1.44,1.58,1235448,1.54,1.63,1.44,1.58,1235448,0.0,1.0
2020-03-24,1.8,1.8,1.54,1.65,1656444,1.8,1.8,1.54,1.65,1656444,0.0,1.0
2020-03-25,2.14,2.25,1.76,1.91,2411585,2.14,2.25,1.76,1.91,2411585,0.0,1.0
2020-03-26,1.91,2.25,1.83,2.2,2668526,1.91,2.25,1.83,2.2,2668526,0.0,1.0
2020-03-27,1.87,2.01,1.74,1.94,1539551,1.87,2.01,1.74,1.94,1539551,0.0,1.0
2020-03-30,1.74,1.84,1.6,1.83,1964662,1.74,1.84,1.6,1.83,1964662,0.0,1.0
2020-03-31,1.64,1.9,1.63,1.86,2207594,1.64,1.9,1.63,1.86,2207594,0.0,1.0
2020-04-01,1.25,1.62,1.2,1.61,3273300,1.25,1.62,1.2,1.61,3273300,0.0,1.0
2020-04-02,1.18,1.47,1.18,1.44,4974560,1.18,1.47,1.18,1.44,4974560,0.0,1.0
2020-04-03,1.0,1.3,0.99,1.26,5629662,1.0,1.3,0.99,1.26,5629662,0.0,1.0
2020-04-06,1.0,1.2,1.0,1.09,8008268,1.0,1.2,1.0,1.09,8008268,0.0,1.0
2020-04-07,1.01,1.18,1.0,1.14,7210229,1.01,1.18,1.0,1.14,7210229,0.0,1.0
2020-04-08,1.26,1.29,1.05,1.1,7531186,1.26,1.29,1.05,1.1,7531186,0.0,1.0
2020-04-09,1.65,1.94,1.37,1.41,12613130,1.65,1.94,1.37,1.41,12613130,0.0,1.0
2020-04-13,1.84,1.9,1.65,1.82,8174960,1.84,1.9,1.65,1.82,8174960,0.0,1.0
2020-04-14,1.75,1.98,1.69,1.88,6028446,1.75,1.98,1.69,1.88,6028446,0.0,1.0
2020-04-15,1.6,1.7,1.5,1.67,5358865,1.6,1.7,1.5,1.67,5358865,0.0,1.0
2020-04-16,1.46,1.63,1.41,1.63,3541600,1.46,1.63,1.41,1.63,3541600,0.0,1.0
2020-04-17,1.54,1.59,1.48,1.52,2973769,1.54,1.59,1.48,1.52,2973769,0.0,1.0
2020-04-20,1.4,1.53,1.35,1.4,5132549,1.4,1.53,1.35,1.4,5132549,0.0,1.0
2020-04-21,1.55,1.57,1.3,1.4,4003266,1.55,1.57,1.3,1.4,4003266,0.0,1.0
2020-04-22,1.59,1.65,1.41,1.64,4045874,1.59,1.65,1.41,1.64,4045874,0.0,1.0
2020-04-23,1.68,1.82,1.59,1.67,7102708,1.68,1.82,1.59,1.67,7102708,0.0,1.0
2020-04-24,1.58,1.78,1.55,1.75,4462364,1.58,1.78,1.55,1.75,4462364,0.0,1.0
2020-04-27,1.6,1.65,1.46,1.56,4399390,1.6,1.65,1.46,1.56,4399390,0.0,1.0
2020-04-28,1.69,1.73,1.55,1.68,5198556,1.69,1.73,1.55,1.68,5198556,0.0,1.0
2020-04-29,2.32,2.33,1.77,1.8,9900857,2.32,2.33,1.77,1.8,9900857,0.0,1.0
2020-04-30,2.54,2.89,2.3,2.7,14372271,2.54,2.89,2.3,2.7,14372271,0.0,1.0
2020-05-01,2.18,2.6,2.08,2.34,8190861,2.18,2.6,2.08,2.34,8190861,0.0,1.0
2020-05-04,2.28,2.39,1.96,2.09,4810842,2.28,2.39,1.96,2.09,4810842,0.0,1.0
2020-05-05,2.25,2.58,2.21,2.47,4897671,2.25,2.58,2.21,2.47,4897671,0.0,1.0
2020-05-06,2.15,2.35,2.09,2.34,5063959,2.15,2.35,2.09,2.34,5063959,0.0,1.0
2020-05-07,2.18,2.35,2.12,2.25,3975185,2.18,2.35,2.12,2.25,3975185,0.0,1.0
2020-05-08,2.35,2.36,2.14,2.26,4563983,2.35,2.36,2.14,2.26,4563983,0.0,1.0
2020-05-11,2.28,2.32,2.18,2.32,2571742,2.28,2.32,2.18,2.32,2571742,0.0,1.0
2020-05-12,2.34,2.39,2.21,2.3,4268691,2.34,2.39,2.21,2.3,4268691,0.0,1.0
2020-05-13,2.06,2.31,1.95,2.31,6652772,2.06,2.31,1.95,2.31,6652772,0.0,1.0
2020-05-14,2.14,2.18,1.78,2.01,4315464,2.14,2.18,1.78,2.01,4315464,0.0,1.0
2020-05-15,2.07,2.16,2.01,2.09,2285677,2.07,2.16,2.01,2.09,2285677,0.0,1.0
2020-05-18,2.35,2.37,2.19,2.26,5029024,2.35,2.37,2.19,2.26,5029024,0.0,1.0
2020-05-19,2.5,2.8,2.22,2.36,7828827,2.5,2.8,2.22,2.36,7828827,0.0,1.0
2020-05-20,2.62,2.84,2.53,2.7,4731099,2.62,2.84,2.53,2.7,4731099,0.0,1.0
2020-05-21,2.64,2.75,2.58,2.62,3577477,2.64,2.75,2.58,2.62,3577477,0.0,1.0
2020-05-22,2.58,2.67,2.48,2.64,2883758,2.58,2.67,2.48,2.64,2883758,0.0,1.0
2020-05-26,3.01,3.05,2.67,2.75,6659630,3.01,3.05,2.67,2.75,6659630,0.0,1.0
2020-05-27,3.32,3.35,3.04,3.15,7220678,3.32,3.35,3.04,3.15,7220678,0.0,1.0
2020-05-28,3.41,3.7,3.36,3.59,7369275,3.41,3.7,3.36,3.59,7369275,0.0,1.0
2020-05-29,3.36,3.48,3.12,3.41,5315130,3.36,3.48,3.12,3.41,5315130,0.0,1.0
2020-06-01,3.52,3.57,3.27,3.41,3579043,3.52,3.57,3.27,3.41,3579043,0.0,1.0
2020-06-02,3.78,3.96,3.51,3.6,5173284,3.78,3.96,3.51,3.6,5173284,0.0,1.0
2020-06-03,3.83,4.02,3.72,3.93,5910649,3.83,4.02,3.72,3.93,5910649,0.0,1.0
2020-06-04,4.27,4.28,3.67,3.78,5554459,4.27,4.28,3.67,3.78,5554459,0.0,1.0
2020-06-05,5.11,5.18,4.56,4.65,7826988,5.11,5.18,4.56,4.65,7826988,0.0,1.0
2020-06-08,5.4,5.8,5.31,5.45,6880813,5.4,5.8,5.31,5.45,6880813,0.0,1.0
2020-06-09,4.92,5.17,4.7,4.9,4056525,4.92,5.17,4.7,4.9,4056525,0.0,1.0
2020-06-10,4.75,5.09,4.34,4.66,5887596,4.75,5.09,4.34,4.66,5887596,0.0,1.0
2020-06-11,3.61,4.17,3.31,3.51,6516334,3.61,4.17,3.31,3.51,6516334,0.0,1.0
2020-06-12,4.13,4.32,3.89,4.3,4865702,4.13,4.32,3.89,4.3,4865702,0.0,1.0
2020-06-15,4.27,4.33,3.7,3.76,3593555,4.27,4.33,3.7,3.76,3593555,0.0,1.0
2020-06-16,4.14,4.73,4.08,4.71,3990740,4.14,4.73,4.08,4.71,3990740,0.0,1.0
2020-06-17,3.88,4.14,3.86,4.13,2656950,3.88,4.14,3.86,4.13,2656950,0.0,1.0
2020-06-18,3.86,4.0,3.71,3.78,2182390,3.86,4.0,3.71,3.78,2182390,0.0,1.0
2020-06-19,3.71,4.01,3.68,3.98,4662355,3.71,4.01,3.68,3.98,4662355,0.0,1.0
2020-06-22,3.76,3.79,3.52,3.65,2354520,3.76,3.79,3.52,3.65,2354520,0.0,1.0
2020-06-23,3.79,3.9,3.69,3.86,2065814,3.79,3.9,3.69,3.86,2065814,0.0,1.0
2020-06-24,3.23,3.65,3.22,3.65,3961025,3.23,3.65,3.22,3.65,3961025,0.0,1.0
2020-06-25,3.57,3.57,3.09,3.1,3584880,3.57,3.57,3.09,3.1,3584880,0.0,1.0
2020-06-26,3.3,3.46,3.19,3.46,3351626,3.3,3.46,3.19,3.46,3351626,0.0,1.0
2020-06-29,3.53,3.53,3.25,3.27,2221243,3.53,3.53,3.25,3.27,2221243,0.0,1.0
2020-06-30,3.47,3.54,3.3,3.44,3569152,3.47,3.54,3.3,3.44,3569152,0.0,1.0
2020-07-01,3.58,3.67,3.47,3.51,2849795,3.58,3.67,3.47,3.51,2849795,0.0,1.0
2020-07-02,3.48,3.69,3.45,3.65,3091437,3.48,3.69,3.45,3.65,3091437,0.0,1.0
2020-07-06,3.64,3.67,3.51,3.54,1875754,3.64,3.67,3.51,3.54,1875754,0.0,1.0
2020-07-07,3.43,3.6,3.36,3.54,2677249,3.43,3.6,3.36,3.54,2677249,0.0,1.0
2020-07-08,3.35,3.55,3.19,3.44,4399323,3.35,3.55,3.19,3.44,4399323,0.0,1.0
2020-07-09,3.18,3.33,3.13,3.3,2255281,3.18,3.33,3.13,3.3,2255281,0.0,1.0
2020-07-10,3.43,3.44,3.18,3.23,2457131,3.43,3.44,3.18,3.23,2457131,0.0,1.0
2020-07-13,3.26,3.49,3.25,3.43,1972861,3.26,3.49,3.25,3.43,1972861,0.0,1.0
2020-07-14,3.41,3.45,3.08,3.2,2228703,3.41,3.45,3.08,3.2,2228703,0.0,1.0
2020-07-15,3.56,3.68,3.42,3.53,3459212,3.56,3.68,3.42,3.53,3459212,0.0,1.0
2020-07-16,3.57,3.64,3.42,3.5,1421147,3.57,3.64,3.42,3.5,1421147,0.0,1.0
2020-07-17,3.41,3.65,3.41,3.57,1266873,3.41,3.65,3.41,3.57,1266873,0.0,1.0
2020-07-20,3.52,3.69,3.45,3.49,2655620,3.52,3.69,3.45,3.49,2655620,0.0,1.0
2020-07-21,3.92,4.05,3.59,3.59,3860158,3.92,4.05,3.59,3.59,3860158,0.0,1.0
2020-07-22,3.82,3.87,3.71,3.76,2505457,3.82,3.87,3.71,3.76,2505457,0.0,1.0
2020-07-23,4.85,5.34,4.4,4.41,17547799,4.85,5.34,4.4,4.41,17547799,0.0,1.0
2020-07-24,4.66,4.875,4.52,4.7,4428928,4.66,4.875,4.52,4.7,4428928,0.0,1.0
2020-07-27,4.45,4.7477,4.42,4.62,3410777,4.45,4.7477,4.42,4.62,3410777,0.0,1.0
2020-07-28,4.3,4.555,4.27,4.35,2275596,4.3,4.555,4.27,4.35,2275596,0.0,1.0
2020-07-29,4.42,4.45,4.22,4.33,1637213,4.42,4.45,4.22,4.33,1637213,0.0,1.0
2020-07-30,4.26,4.34,4.1301,4.34,1480973,4.26,4.34,4.1301,4.34,1480973,0.0,1.0
2020-07-31,4.19,4.3,4.04,4.26,1816449,4.19,4.3,4.04,4.26,1816449,0.0,1.0
2020-08-03,4.24,4.31,4.13,4.24,1533056,4.24,4.31,4.13,4.24,1533056,0.0,1.0
2020-08-04,4.35,4.395,4.21,4.23,1463547,4.35,4.395,4.21,4.23,1463547,0.0,1.0
2020-08-05,4.61,4.63,4.4123,4.46,1663936,4.61,4.63,4.4123,4.46,1663936,0.0,1.0
2020-08-06,4.46,4.6177,4.43,4.61,1119759,4.46,4.6177,4.43,4.61,1119759,0.0,1.0
2020-08-07,4.61,4.61,4.37,4.58,1413245,4.61,4.61,4.37,4.58,1413245,0.0,1.0
2020-08-10,4.92,4.98,4.6477,4.65,1827807,4.92,4.98,4.6477,4.65,1827807,0.0,1.0
2020-08-11,4.81,5.18,4.775,5.02,2648612,4.81,5.18,4.775,5.02,2648612,0.0,1.0
2020-08-12,4.37,4.5,4.095,4.45,9788983,4.37,4.5,4.095,4.45,9788983,0.0,1.0
2020-08-13,4.27,4.3977,4.2406,4.35,2346320,4.27,4.3977,4.2406,4.35,2346320,0.0,1.0
2020-08-14,4.26,4.32,4.22,4.22,1567730,4.26,4.32,4.22,4.22,1567730,0.0,1.0
2020-08-17,4.25,4.28,4.16,4.26,1124325,4.25,4.28,4.16,4.26,1124325,0.0,1.0
2020-08-18,4.19,4.28,4.14,4.2,2037782,4.19,4.28,4.14,4.2,2037782,0.0,1.0
2020-08-19,4.09,4.2,4.0834,4.19,1340755,4.09,4.2,4.0834,4.19,1340755,0.0,1.0
2020-08-20,3.93,4.06,3.86,4.02,2260197,3.93,4.06,3.86,4.02,2260197,0.0,1.0
2020-08-21,3.58,3.92,3.5201,3.92,3088920,3.58,3.92,3.5201,3.92,3088920,0.0,1.0
2020-08-24,3.83,3.93,3.65,3.71,4135860,3.83,3.93,3.65,3.71,4135860,0.0,1.0
2020-08-25,3.84,3.94,3.76,3.89,1746758,3.84,3.94,3.76,3.89,1746758,0.0,1.0
2020-08-26,3.66,3.89,3.6,3.81,1317929,3.66,3.89,3.6,3.81,1317929,0.0,1.0
2020-08-27,3.64,3.6829,3.5301,3.65,1585694,3.64,3.6829,3.5301,3.65,1585694,0.0,1.0
2020-08-28,3.78,3.79,3.63,3.66,1247633,3.78,3.79,3.63,3.66,1247633,0.0,1.0
2020-08-31,3.58,3.7723,3.57,3.76,1407006,3.58,3.7723,3.57,3.76,1407006,0.0,1.0
2020-09-01,3.61,3.65,3.521,3.57,955221,3.61,3.65,3.521,3.57,955221,0.0,1.0
2020-09-02,3.45,3.5922,3.38,3.59,1943999,3.45,3.5922,3.38,3.59,1943999,0.0,1.0
2020-09-03,3.47,3.66,3.41,3.45,1619822,3.47,3.66,3.41,3.45,1619822,0.0,1.0
2020-09-04,3.52,3.56,3.32,3.56,1593053,3.52,3.56,3.32,3.56,1593053,0.0,1.0
2020-09-08,3.24,3.47,3.21,3.47,1798550,3.24,3.47,3.21,3.47,1798550,0.0,1.0
2020-09-09,3.21,3.34,3.1521,3.34,2077499,3.21,3.34,3.1521,3.34,2077499,0.0,1.0
2020-09-10,3.06,3.26,3.02,3.2,2452009,3.06,3.26,3.02,3.2,2452009,0.0,1.0
2020-09-11,3.02,3.09,2.97,3.09,1786967,3.02,3.09,2.97,3.09,1786967,0.0,1.0
2020-09-14,3.22,3.22,2.95,3.03,3677784,3.22,3.22,2.95,3.03,3677784,0.0,1.0
2020-09-15,3.19,3.34,3.13,3.25,3515824,3.19,3.34,3.13,3.25,3515824,0.0,1.0
2020-09-16,3.09,3.3,3.07,3.22,4621636,3.09,3.3,3.07,3.22,4621636,0.0,1.0
2020-09-17,3.09,3.1,2.96,3.05,3632127,3.09,3.1,2.96,3.05,3632127,0.0,1.0
2020-09-18,3.06,3.26,2.99,3.09,6309203,3.06,3.26,2.99,3.09,6309203,0.0,1.0
2020-09-21,2.79,3.0,2.7516,2.97,3703865,2.79,3.0,2.7516,2.97,3703865,0.0,1.0
2020-09-22,2.78,2.96,2.77,2.83,2040432,2.78,2.96,2.77,2.83,2040432,0.0,1.0
2020-09-23,2.51,2.8498,2.51,2.81,3387538,2.51,2.8498,2.51,2.81,3387538,0.0,1.0
2020-09-24,2.46,2.6,2.3513,2.52,3098517,2.46,2.6,2.3513,2.52,3098517,0.0,1.0
2020-09-25,2.37,2.4981,2.35,2.42,2932798,2.37,2.4981,2.35,2.42,2932798,0.0,1.0
2020-09-28,2.52,2.65,2.45,2.45,2669229,2.52,2.65,2.45,2.45,2669229,0.0,1.0
2020-09-29,2.43,2.56,2.37,2.56,2760822,2.43,2.56,2.37,2.56,2760822,0.0,1.0
2020-09-30,2.41,2.52,2.32,2.43,4055900,2.41,2.52,2.32,2.43,4055900,0.0,1.0
2020-10-01,2.35,2.44,2.26,2.42,2533635,2.35,2.44,2.26,2.42,2533635,0.0,1.0
2020-10-02,2.38,2.4504,2.2,2.2,2242441,2.38,2.4504,2.2,2.2,2242441,0.0,1.0
2020-10-05,2.56,2.57,2.374,2.44,2564311,2.56,2.57,2.374,2.44,2564311,0.0,1.0
2020-10-06,2.5,2.77,2.47,2.7,3696589,2.5,2.77,2.47,2.7,3696589,0.0,1.0
2020-10-07,2.58,2.585,2.47,2.51,2747743,2.58,2.585,2.47,2.51,2747743,0.0,1.0
2020-10-08,2.81,2.82,2.6,2.64,2594919,2.81,2.82,2.6,2.64,2594919,0.0,1.0
2020-10-09,2.75,2.9,2.67,2.86,3564248,2.75,2.9,2.67,2.86,3564248,0.0,1.0
2020-10-12,2.78,2.83,2.65,2.79,2018550,2.78,2.83,2.65,2.79,2018550,0.0,1.0
2020-10-13,2.68,2.79,2.68,2.72,1923278,2.68,2.79,2.68,2.72,1923278,0.0,1.0
2020-10-14,2.84,2.9,2.69,2.7,2724840,2.84,2.9,2.69,2.7,2724840,0.0,1.0
2020-10-15,2.82,2.82,2.65,2.75,2093043,2.82,2.82,2.65,2.75,2093043,0.0,1.0
2020-10-16,2.61,2.8199,2.565,2.77,2724659,2.61,2.8199,2.565,2.77,2724659,0.0,1.0
2020-10-19,2.58,2.71,2.555,2.62,2105459,2.58,2.71,2.555,2.62,2105459,0.0,1.0
2020-10-20,2.66,2.7,2.555,2.6,2257642,2.66,2.7,2.555,2.6,2257642,0.0,1.0
2020-10-21,2.61,2.695,2.54,2.66,1861417,2.61,2.695,2.54,2.66,1861417,0.0,1.0
2020-10-22,2.71,3.05,2.65,2.98,4715403,2.71,3.05,2.65,2.98,4715403,0.0,1.0
2020-10-23,2.77,2.915,2.69,2.71,4232239,2.77,2.915,2.69,2.71,4232239,0.0,1.0
2020-10-26,2.54,2.75,2.51,2.73,2237752,2.54,2.75,2.51,2.73,2237752,0.0,1.0
2020-10-27,2.53,2.58,2.46,2.56,1879059,2.53,2.58,2.46,2.56,1879059,0.0,1.0
2020-10-28,2.35,2.45,2.31,2.41,2250238,2.35,2.45,2.31,2.41,2250238,0.0,1.0
2020-10-29,2.41,2.42,2.2301,2.3,2196858,2.41,2.42,2.2301,2.3,2196858,0.0,1.0
2020-10-30,2.48,2.54,2.38,2.39,3301648,2.48,2.54,2.38,2.39,3301648,0.0,1.0
2020-11-02,2.65,2.69,2.4588,2.53,1873012,2.65,2.69,2.4588,2.53,1873012,0.0,1.0
2020-11-03,2.64,2.78,2.56,2.72,1924066,2.64,2.78,2.56,2.72,1924066,0.0,1.0
2020-11-04,2.6,2.655,2.47,2.59,1651120,2.6,2.655,2.47,2.59,1651120,0.0,1.0
2020-11-05,2.66,2.69,2.58,2.62,2181171,2.66,2.69,2.58,2.62,2181171,0.0,1.0
2020-11-06,2.56,2.6887,2.56,2.63,1378464,2.56,2.6887,2.56,2.63,1378464,0.0,1.0
2020-11-09,3.14,3.29,2.68,2.87,6159271,3.14,3.29,2.68,2.87,6159271,0.0,1.0
2020-11-10,3.22,3.3,3.0213,3.24,3343105,3.22,3.3,3.0213,3.24,3343105,0.0,1.0
2020-11-11,2.99,3.3,2.92,3.25,2938992,2.99,3.3,2.92,3.25,2938992,0.0,1.0
2020-11-12,2.85,3.01,2.81,2.94,2063748,2.85,3.01,2.81,2.94,2063748,0.0,1.0
2020-11-13,2.98,3.04,2.86,2.86,3313969,2.98,3.04,2.86,2.86,3313969,0.0,1.0
2020-11-16,3.2,3.39,3.1334,3.15,5192167,3.2,3.39,3.1334,3.15,5192167,0.0,1.0
2020-11-17,3.38,3.39,3.07,3.15,2780407,3.38,3.39,3.07,3.15,2780407,0.0,1.0
2020-11-18,3.42,3.7,3.41,3.44,3378291,3.42,3.7,3.41,3.44,3378291,0.0,1.0
2020-11-19,3.38,3.42,3.235,3.42,2104485,3.38,3.42,3.235,3.42,2104485,0.0,1.0
2020-11-20,3.29,3.37,3.19,3.34,2228946,3.29,3.37,3.19,3.34,2228946,0.0,1.0
2020-11-23,3.77,3.845,3.39,3.41,6077650,3.77,3.845,3.39,3.41,6077650,0.0,1.0
2020-11-24,4.07,4.19,3.94,4.0,5780434,4.07,4.19,3.94,4.0,5780434,0.0,1.0
2020-11-25,4.09,4.16,3.9,3.96,3040077,4.09,4.16,3.9,3.96,3040077,0.0,1.0
2020-11-27,4.13,4.15,4.01,4.05,1896742,4.13,4.15,4.01,4.05,1896742,0.0,1.0
2020-11-30,3.76,4.12,3.72,4.06,3807957,3.76,4.12,3.72,4.06,3807957,0.0,1.0
2020-12-01,3.86,4.02,3.775,3.89,2229367,3.86,4.02,3.775,3.89,2229367,0.0,1.0
2020-12-02,4.03,4.03,3.7374,3.78,4577436,4.03,4.03,3.7374,3.78,4577436,0.0,1.0
2020-12-03,3.95,4.13,3.92,4.06,1956771,3.95,4.13,3.92,4.06,1956771,0.0,1.0
2020-12-04,4.29,4.3,4.0001,4.04,3232592,4.29,4.3,4.0001,4.04,3232592,0.0,1.0
2020-12-07,4.32,4.35,4.13,4.22,3501873,4.32,4.35,4.13,4.22,3501873,0.0,1.0
2020-12-08,4.19,4.295,4.0901,4.27,2817120,4.19,4.295,4.0901,4.27,2817120,0.0,1.0
2020-12-09,4.08,4.29,3.92,4.27,3284237,4.08,4.29,3.92,4.27,3284237,0.0,1.0
2020-12-10,4.4,4.4,3.955,4.04,3199035,4.4,4.4,3.955,4.04,3199035,0.0,1.0
2020-12-11,4.19,4.37,4.11,4.32,2238548,4.19,4.37,4.11,4.32,2238548,0.0,1.0
2020-12-14,4.18,4.4,4.1421,4.3,2643000,4.18,4.4,4.1421,4.3,2643000,0.0,1.0
2020-12-15,4.37,4.395,4.155,4.18,2442429,4.37,4.395,4.155,4.18,2442429,0.0,1.0
2020-12-16,4.29,4.38,4.26,4.36,1838743,4.29,4.38,4.26,4.36,1838743,0.0,1.0
2020-12-17,4.3,4.335,4.24,4.29,1659500,4.3,4.335,4.24,4.29,1659500,0.0,1.0
2020-12-18,4.23,4.37,4.22,4.28,7806962,4.23,4.37,4.22,4.28,7806962,0.0,1.0
2020-12-21,4.08,4.15,4.01,4.05,2252879,4.08,4.15,4.01,4.05,2252879,0.0,1.0
2020-12-22,4.03,4.0995,3.94,4.07,1857736,4.03,4.0995,3.94,4.07,1857736,0.0,1.0
2020-12-23,4.2,4.29,4.065,4.08,1737522,4.2,4.29,4.065,4.08,1737522,0.0,1.0
2020-12-24,4.13,4.23,4.1,4.23,818640,4.13,4.23,4.1,4.23,818640,0.0,1.0
2020-12-28,4.12,4.285,4.07,4.2,1808930,4.12,4.285,4.07,4.2,1808930,0.0,1.0
2020-12-29,4.12,4.17,3.98,4.16,1710039,4.12,4.17,3.98,4.16,1710039,0.0,1.0
2020-12-30,4.18,4.2352,4.11,4.12,1316881,4.18,4.2352,4.11,4.12,1316881,0.0,1.0
2020-12-31,4.2,4.35,4.16,4.2,1908559,4.2,4.35,4.16,4.2,1908559,0.0,1.0
2021-01-04,4.24,4.34,4.09,4.26,2032580,4.24,4.34,4.09,4.26,2032580,0.0,1.0
2021-01-05,4.57,4.65,4.22,4.22,4195953,4.57,4.65,4.22,4.22,4195953,0.0,1.0
2021-01-06,4.77,4.91,4.6116,4.65,3110569,4.77,4.91,4.6116,4.65,3110569,0.0,1.0
2021-01-07,4.73,4.89,4.65,4.84,2069779,4.73,4.89,4.65,4.84,2069779,0.0,1.0
2021-01-08,4.79,4.8268,4.6,4.79,1993026,4.79,4.8268,4.6,4.79,1993026,0.0,1.0
2021-01-11,4.66,4.7,4.53,4.6,1604966,4.66,4.7,4.53,4.6,1604966,0.0,1.0
2021-01-12,5.0,5.03,4.67,4.69,3146674,5.0,5.03,4.67,4.69,3146674,0.0,1.0
2021-01-13,4.77,5.08,4.72,5.08,2260777,4.77,5.08,4.72,5.08,2260777,0.0,1.0
2021-01-14,4.96,5.14,4.85,4.85,3132431,4.96,5.14,4.85,4.85,3132431,0.0,1.0
2021-01-15,4.67,4.92,4.62,4.9,2396497,4.67,4.92,4.62,4.9,2396497,0.0,1.0
2021-01-19,4.8,4.8,4.65,4.79,1769447,4.8,4.8,4.65,4.79,1769447,0.0,1.0
2021-01-20,4.71,4.8899,4.665,4.85,1343166,4.71,4.8899,4.665,4.85,1343166,0.0,1.0
2021-01-21,4.4,4.74,4.385,4.64,1938106,4.4,4.74,4.385,4.64,1938106,0.0,1.0
2021-01-22,4.51,4.51,4.2061,4.26,2412704,4.51,4.51,4.2061,4.26,2412704,0.0,1.0
2021-01-25,4.34,4.48,4.28,4.38,2261583,4.34,4.48,4.28,4.38,2261583,0.0,1.0
2021-01-26,4.35,4.44,4.21,4.4,2913784,4.35,4.44,4.21,4.4,2913784,0.0,1.0
2021-01-27,4.17,4.415,4.1021,4.2,2745137,4.17,4.415,4.1021,4.2,2745137,0.0,1.0
2021-01-28,4.25,4.38,4.16,4.25,1971191,4.25,4.38,4.16,4.25,1971191,0.0,1.0
2021-01-29,4.12,4.24,4.03,4.16,2075478,4.12,4.24,4.03,4.16,2075478,0.0,1.0
2021-02-01,4.24,4.25,4.01,4.15,1625192,4.24,4.25,4.01,4.15,1625192,0.0,1.0
2021-02-02,4.21,4.44,4.19,4.38,1750300,4.21,4.44,4.19,4.38,1750300,0.0,1.0
2021-02-03,4.5,4.5,4.22,4.23,2069336,4.5,4.5,4.22,4.23,2069336,0.0,1.0
2021-02-04,4.65,4.67,4.375,4.53,1599754,4.65,4.67,4.375,4.53,1599754,0.0,1.0
2021-02-05,4.6,4.75,4.5503,4.75,1066457,4.6,4.75,4.5503,4.75,1066457,0.0,1.0
2021-02-08,4.79,4.87,4.675,4.68,1690576,4.79,4.87,4.675,4.68,1690576,0.0,1.0
2021-02-09,4.73,4.86,4.605,4.73,1510331,4.73,4.86,4.605,4.73,1510331,0.0,1.0
2021-02-10,4.81,4.87,4.65,4.75,1472141,4.81,4.87,4.65,4.75,1472141,0.0,1.0
2021-02-11,4.68,4.76,4.47,4.74,2376507,4.68,4.76,4.47,4.74,2376507,0.0,1.0
2021-02-12,4.61,4.7,4.44,4.57,1380332,4.61,4.7,4.44,4.57,1380332,0.0,1.0
2021-02-16,4.93,5.06,4.8001,4.83,2340687,4.93,5.06,4.8001,4.83,2340687,0.0,1.0
2021-02-17,4.97,4.995,4.765,4.96,1992139,4.97,4.995,4.765,4.96,1992139,0.0,1.0
2021-02-18,4.8,4.92,4.7,4.9,1660929,4.8,4.92,4.7,4.9,1660929,0.0,1.0
2021-02-19,4.95,4.99,4.82,4.82,1447306,4.95,4.99,4.82,4.82,1447306,0.0,1.0
2021-02-22,5.33,5.58,4.95,4.96,4857339,5.33,5.58,4.95,4.96,4857339,0.0,1.0
2021-02-23,4.76,5.25,4.6249,5.24,4131904,4.76,5.25,4.6249,5.24,4131904,0.0,1.0
2021-02-24,4.97,5.14,4.8,4.82,2811067,4.97,5.14,4.8,4.82,2811067,0.0,1.0
2021-02-25,4.86,5.2183,4.84,5.0,3624818,4.86,5.2183,4.84,5.0,3624818,0.0,1.0
2021-02-26,4.9,4.99,4.65,4.82,2430098,4.9,4.99,4.65,4.82,2430098,0.0,1.0
2021-03-01,5.27,5.27,4.98,5.07,2557531,5.27,5.27,4.98,5.07,2557531,0.0,1.0
2021-03-02,4.99,5.32,4.9497,5.26,1807352,4.99,5.32,4.9497,5.26,1807352,0.0,1.0
2021-03-03,5.06,5.2,5.0,5.04,1955857,5.06,5.2,5.0,5.04,1955857,0.0,1.0
2021-03-04,5.33,5.35,5.02,5.15,3684134,5.33,5.35,5.02,5.15,3684134,0.0,1.0
2021-03-05,5.85,5.93,5.3,5.52,6863749,5.85,5.93,5.3,5.52,6863749,0.0,1.0
2021-03-08,6.18,6.23,5.78,5.9,4496119,6.18,6.23,5.78,5.9,4496119,0.0,1.0
2021-03-09,6.21,6.35,6.04,6.19,2414345,6.21,6.35,6.04,6.19,2414345,0.0,1.0
2021-03-10,6.68,6.7,6.13,6.15,3174964,6.68,6.7,6.13,6.15,3174964,0.0,1.0
2021-03-11,6.46,6.76,6.36,6.76,2748383,6.46,6.76,6.36,6.76,2748383,0.0,1.0
2021-03-12,6.16,6.5299,6.04,6.47,2643270,6.16,6.5299,6.04,6.47,2643270,0.0,1.0
2021-03-15,6.28,6.28,6.03,6.12,2527130,6.28,6.28,6.03,6.12,2527130,0.0,1.0
2021-03-16,5.73,6.1463,5.72,6.14,2033989,5.73,6.1463,5.72,6.14,2033989,0.0,1.0
2021-03-17,5.86,5.92,5.56,5.65,1726054,5.86,5.92,5.56,5.65,1726054,0.0,1.0
2021-03-18,5.36,5.78,5.27,5.78,2043607,5.36,5.78,5.27,5.78,2043607,0.0,1.0
2021-03-19,5.45,5.595,5.255,5.31,4895554,5.45,5.595,5.255,5.31,4895554,0.0,1.0
2021-03-22,5.32,5.47,5.22,5.41,1518679,5.32,5.47,5.22,5.41,1518679,0.0,1.0
2021-03-23,4.88,5.22,4.86,5.14,2209838,4.88,5.22,4.86,5.14,2209838,0.0,1.0
2021-03-24,4.93,5.24,4.92,5.05,1551795,4.93,5.24,4.92,5.05,1551795,0.0,1.0
2021-03-25,4.96,4.99,4.6,4.8,1937602,4.96,4.99,4.6,4.8,1937602,0.0,1.0
2021-03-26,5.08,5.23,4.91,5.14,1776110,5.08,5.23,4.91,5.14,1776110,0.0,1.0
2021-03-29,4.85,5.0799,4.81,4.98,1897612,4.85,5.0799,4.81,4.98,1897612,0.0,1.0
2021-03-30,4.84,4.955,4.69,4.78,1113633,4.84,4.955,4.69,4.78,1113633,0.0,1.0
2021-03-31,5.05,5.095,4.8,4.84,3084918,5.05,5.095,4.8,4.84,3084918,0.0,1.0
2021-04-01,5.28,5.28,5.03,5.1,1345734,5.28,5.28,5.03,5.1,1345734,0.0,1.0
2021-04-05,4.98,5.28,4.925,5.27,1493491,4.98,5.28,4.925,5.27,1493491,0.0,1.0
2021-04-06,5.04,5.215,5.0,5.02,1004604,5.04,5.215,5.0,5.02,1004604,0.0,1.0
2021-04-07,5.04,5.125,4.955,5.09,1487017,5.04,5.125,4.955,5.09,1487017,0.0,1.0
2021-04-08,4.92,5.03,4.85,5.0,1647236,4.92,5.03,4.85,5.0,1647236,0.0,1.0
2021-04-09,4.84,5.0,4.84,4.93,1163473,4.84,5.0,4.84,4.93,1163473,0.0,1.0
2021-04-12,4.78,4.99,4.75,4.94,1304938,4.78,4.99,4.75,4.94,1304938,0.0,1.0
2021-04-13,4.68,4.82,4.63,4.76,1297928,4.68,4.82,4.63,4.76,1297928,0.0,1.0
2021-04-14,4.97,5.095,4.74,4.74,2277514,4.97,5.095,4.74,4.74,2277514,0.0,1.0
2021-04-15,4.85,5.06,4.81,5.01,1262657,4.85,5.06,4.81,5.01,1262657,0.0,1.0
2021-04-16,4.77,4.95,4.755,4.9,997186,4.77,4.95,4.755,4.9,997186,0.0,1.0
2021-04-19,4.75,4.83,4.7,4.75,900396,4.75,4.83,4.7,4.75,900396,0.0,1.0
2021-04-20,4.36,4.75,4.35,4.72,2675131,4.36,4.75,4.35,4.72,2675131,0.0,1.0
2021-04-21,4.49,4.49,4.211,4.28,1283261,4.49,4.49,4.211,4.28,1283261,0.0,1.0
2021-04-22,4.39,4.52,4.37,4.51,1204255,4.39,4.52,4.37,4.51,1204255,0.0,1.0
2021-04-23,4.47,4.545,4.36,4.4,1113777,4.47,4.545,4.36,4.4,1113777,0.0,1.0
2021-04-26,4.52,4.58,4.41,4.45,1357240,4.52,4.58,4.41,4.45,1357240,0.0,1.0
2021-04-27,4.19,4.545,4.05,4.52,3432328,4.19,4.545,4.05,4.52,3432328,0.0,1.0
2021-04-28,4.43,4.5,4.05,4.12,2563905,4.43,4.5,4.05,4.12,2563905,0.0,1.0
2021-04-29,4.44,4.57,4.3,4.55,1766770,4.44,4.57,4.3,4.55,1766770,0.0,1.0
2021-04-30,4.29,4.428,4.23,4.34,1862509,4.29,4.428,4.23,4.34,1862509,0.0,1.0
2021-05-03,4.44,4.47,4.33,4.38,1716226,4.44,4.47,4.33,4.38,1716226,0.0,1.0
2021-05-04,4.49,4.5,4.27,4.46,1245871,4.49,4.5,4.27,4.46,1245871,0.0,1.0
2021-05-05,4.76,4.76,4.49,4.52,2023100,4.76,4.76,4.49,4.52,2023100,0.0,1.0
2021-05-06,4.87,4.88,4.5719,4.75,1597138,4.87,4.88,4.5719,4.75,1597138,0.0,1.0
2021-05-07,5.08,5.085,4.71,4.77,1786422,5.08,5.085,4.71,4.77,1786422,0.0,1.0
2021-05-10,4.85,5.285,4.85,5.13,1859689,4.85,5.285,4.85,5.13,1859689,0.0,1.0
2021-05-11,4.95,4.995,4.6106,4.65,1527537,4.95,4.995,4.6106,4.65,1527537,0.0,1.0
2021-05-12,4.79,5.12,4.77,4.97,2049008,4.79,5.12,4.77,4.97,2049008,0.0,1.0
2021-05-13,4.97,4.98,4.685,4.73,2079524,4.97,4.98,4.685,4.73,2079524,0.0,1.0
2021-05-14,5.13,5.13,4.93,5.05,1373468,5.13,5.13,4.93,5.05,1373468,0.0,1.0
2021-05-17,5.29,5.29,5.02,5.08,1389117,5.29,5.29,5.02,5.08,1389117,0.0,1.0
2021-05-18,5.1,5.31,5.09,5.26,1322528,5.1,5.31,5.09,5.26,1322528,0.0,1.0
2021-05-19,5.01,5.095,4.82,4.95,1347678,5.01,5.095,4.82,4.95,1347678,0.0,1.0
2021-05-20,4.93,5.0341,4.8331,5.01,1206682,4.93,5.0341,4.8331,5.01,1206682,0.0,1.0
2021-05-21,5.07,5.155,4.93,5.02,1086322,5.07,5.155,4.93,5.02,1086322,0.0,1.0
2021-05-24,5.08,5.13,4.9727,5.13,968509,5.08,5.13,4.9727,5.13,968509,0.0,1.0
2021-05-25,4.81,5.14,4.81,5.07,1250356,4.81,5.14,4.81,5.07,1250356,0.0,1.0
2021-05-26,4.97,5.015,4.81,4.83,894087,4.97,5.015,4.81,4.83,894087,0.0,1.0
2021-05-27,5.2,5.23,5.01,5.02,1635563,5.2,5.23,5.01,5.02,1635563,0.0,1.0
2021-05-28,5.23,5.48,5.22,5.48,2542770,5.23,5.48,5.22,5.48,2542770,0.0,1.0
2021-06-01,5.5,5.55,5.32,5.39,2431868,5.5,5.55,5.32,5.39,2431868,0.0,1.0
2021-06-02,6.05,6.06,5.445,5.67,3277538,6.05,6.06,5.445,5.67,3277538,0.0,1.0
2021-06-03,6.16,6.28,5.91,6.0,4179730,6.16,6.28,5.91,6.0,4179730,0.0,1.0
2021-06-04,6.46,6.49,6.06,6.24,2632430,6.46,6.49,6.06,6.24,2632430,0.0,1.0
2021-06-07,6.19,6.46,6.1134,6.45,2331100,6.19,6.46,6.1134,6.45,2331100,0.0,1.0
2021-06-08,6.3,6.37,6.04,6.13,1564713,6.3,6.37,6.04,6.13,1564713,0.0,1.0
2021-06-09,6.08,6.18,6.035,6.15,1369080,6.08,6.18,6.035,6.15,1369080,0.0,1.0
2021-06-10,6.02,6.22,5.94,6.17,1466180,6.02,6.22,5.94,6.17,1466180,0.0,1.0
2021-06-11,6.04,6.26,6.025,6.13,1933099,6.04,6.26,6.025,6.13,1933099,0.0,1.0
2021-06-14,6.02,6.35,5.98,6.1,1994198,6.02,6.35,5.98,6.1,1994198,0.0,1.0
2021-06-15,6.24,6.26,5.875,6.06,2826594,6.24,6.26,5.875,6.06,2826594,0.0,1.0
2021-06-16,6.25,6.34,6.13,6.19,2584067,6.25,6.34,6.13,6.19,2584067,0.0,1.0
2021-06-17,5.93,6.25,5.62,6.24,3346284,5.93,6.25,5.62,6.24,3346284,0.0,1.0
2021-06-18,5.9,6.025,5.7,5.72,3651367,5.9,6.025,5.7,5.72,3651367,0.0,1.0
2021-06-21,6.12,6.19,5.892,5.9,2232726,6.12,6.19,5.892,5.9,2232726,0.0,1.0
2021-06-22,6.26,6.32,6.02,6.08,2228418,6.26,6.32,6.02,6.08,2228418,0.0,1.0
2021-06-23,6.36,6.7,6.31,6.35,2976706,6.36,6.7,6.31,6.35,2976706,0.0,1.0
2021-06-24,6.52,6.6,6.21,6.38,1956235,6.52,6.6,6.21,6.38,1956235,0.0,1.0
2021-06-25,6.1,6.6,6.07,6.56,5104011,6.1,6.6,6.07,6.56,5104011,0.0,1.0
2021-06-28,5.79,6.08,5.65,6.06,2377861,5.79,6.08,5.65,6.06,2377861,0.0,1.0
2021-06-29,5.69,5.93,5.66,5.86,1799611,5.69,5.93,5.66,5.86,1799611,0.0,1.0
2021-06-30,5.71,5.76,5.6,5.75,3451486,5.71,5.76,5.6,5.75,3451486,0.0,1.0
2021-07-01,5.86,6.0,5.79,5.92,1621119,5.86,6.0,5.79,5.92,1621119,0.0,1.0
2021-07-02,5.67,5.83,5.61,5.81,1106712,5.67,5.83,5.61,5.81,1106712,0.0,1.0
2021-07-06,5.41,5.67,5.355,5.67,2156382,5.41,5.67,5.355,5.67,2156382,0.0,1.0
2021-07-07,5.22,5.48,5.145,5.35,1478234,5.22,5.48,5.145,5.35,1478234,0.0,1.0
2021-07-08,5.16,5.225,5.0,5.07,1519322,5.16,5.225,5.0,5.07,1519322,0.0,1.0
2021-07-09,5.22,5.38,5.21,5.29,1745893,5.22,5.38,5.21,5.29,1745893,0.0,1.0
2021-07-12,5.22,5.25,5.02,5.185,1016906,5.22,5.25,5.02,5.185,1016906,0.0,1.0
2021-07-13,5.08,5.21,5.04,5.16,1140094,5.08,5.21,5.04,5.16,1140094,0.0,1.0
2021-07-14,4.84,5.26,4.78,5.18,2061808,4.84,5.26,4.78,5.18,2061808,0.0,1.0
2021-07-15,4.67,4.9,4.6,4.75,2200061,4.67,4.9,4.6,4.75,2200061,0.0,1.0
2021-07-16,4.45,4.615,4.37,4.53,3380328,4.45,4.615,4.37,4.53,3380328,0.0,1.0
2021-07-19,4.17,4.31,4.065,4.23,2997995,4.17,4.31,4.065,4.23,2997995,0.0,1.0
2021-07-20,4.3,4.41,4.1,4.17,2582028,4.3,4.41,4.1,4.17,2582028,0.0,1.0
2021-07-21,4.65,4.7,4.42,4.44,2710684,4.65,4.7,4.42,4.44,2710684,0.0,1.0
2021-07-22,4.54,4.68,4.48,4.68,1891353,4.54,4.68,4.48,4.68,1891353,0.0,1.0
2021-07-23,4.41,4.56,4.35,4.56,1072905,4.41,4.56,4.35,4.56,1072905,0.0,1.0
2021-07-26,4.61,4.745,4.455,4.455,1876331,4.61,4.745,4.455,4.455,1876331,0.0,1.0
2021-07-27,4.15,4.425,4.1,4.425,4077321,4.15,4.425,4.1,4.425,4077321,0.0,1.0
2021-07-28,4.11,4.16,3.88,4.06,4196389,4.11,4.16,3.88,4.06,4196389,0.0,1.0
2021-07-29,4.29,4.32,4.09,4.15,2331821,4.29,4.32,4.09,4.15,2331821,0.0,1.0
2021-07-30,4.15,4.27,4.07,4.24,1460696,4.15,4.27,4.07,4.24,1460696,0.0,1.0
2021-08-02,4.09,4.405,4.07,4.17,2004320,4.09,4.405,4.07,4.17,2004320,0.0,1.0
2021-08-03,4.22,4.24,3.99,4.05,1645939,4.22,4.24,3.99,4.05,1645939,0.0,1.0
2021-08-04,4.01,4.125,3.915,4.09,3280806,4.01,4.125,3.915,4.09,3280806,0.0,1.0
2021-08-05,4.06,4.16,4.0,4.06,1270673,4.06,4.16,4.0,4.06,1270673,0.0,1.0
2021-08-06,4.08,4.195,4.07,4.11,915769,4.08,4.195,4.07,4.11,915769,0.0,1.0
2021-08-09,3.99,4.02,3.92,3.99,1101103,3.99,4.02,3.92,3.99,1101103,0.0,1.0
2021-08-10,4.11,4.15,4.0,4.03,1436442,4.11,4.15,4.0,4.03,1436442,0.0,1.0
2021-08-11,4.13,4.17,3.96,4.06,1211166,4.13,4.17,3.96,4.06,1211166,0.0,1.0
2021-08-12,3.97,4.14,3.92,4.1,1138311,3.97,4.14,3.92,4.1,1138311,0.0,1.0
2021-08-13,3.87,3.96,3.83,3.95,1033653,3.87,3.96,3.83,3.95,1033653,0.0,1.0
2021-08-16,3.7,3.81,3.66,3.77,1433960,3.7,3.81,3.66,3.77,1433960,0.0,1.0
2021-08-17,3.63,3.75,3.57,3.66,950716,3.63,3.75,3.57,3.66,950716,0.0,1.0
2021-08-18,3.48,3.69,3.47,3.65,1905893,3.48,3.69,3.47,3.65,1905893,0.0,1.0
2021-08-19,3.41,3.42,3.3,3.38,2012755,3.41,3.42,3.3,3.38,2012755,0.0,1.0
2021-08-20,3.39,3.45,3.29,3.35,1090860,3.39,3.45,3.29,3.35,1090860,0.0,1.0
2021-08-23,3.65,3.69,3.54,3.55,1095082,3.65,3.69,3.54,3.55,1095082,0.0,1.0
2021-08-24,3.76,3.79,3.685,3.73,942091,3.76,3.79,3.685,3.73,942091,0.0,1.0
2021-08-25,3.79,3.86,3.68,3.78,731459,3.79,3.86,3.68,3.78,731459,0.0,1.0
2021-08-26,3.66,3.8304,3.66,3.76,1295186,3.66,3.8304,3.66,3.76,1295186,0.0,1.0
2021-08-27,3.92,3.97,3.73,3.73,1191546,3.92,3.97,3.73,3.73,1191546,0.0,1.0
2021-08-30,3.81,3.98,3.775,3.95,949590,3.81,3.98,3.775,3.95,949590,0.0,1.0
2021-08-31,3.76,3.86,3.71,3.75,1468234,3.76,3.86,3.71,3.75,1468234,0.0,1.0
2021-09-01,3.77,3.8,3.69,3.76,1112839,3.77,3.8,3.69,3.76,1112839,0.0,1.0
2021-09-02,3.82,3.9399,3.73,3.84,1140345,3.82,3.9399,3.73,3.84,1140345,0.0,1.0
2021-09-03,3.77,3.9,3.705,3.84,861551,3.77,3.9,3.705,3.84,861551,0.0,1.0
2021-09-07,3.83,3.91,3.72,3.72,2425822,3.83,3.91,3.72,3.72,2425822,0.0,1.0
2021-09-08,3.54,3.91,3.53,3.87,1413697,3.54,3.91,3.53,3.87,1413697,0.0,1.0
2021-09-09,3.57,3.67,3.46,3.5,1746183,3.57,3.67,3.46,3.5,1746183,0.0,1.0
2021-09-10,3.55,3.68,3.55,3.66,934704,3.55,3.68,3.55,3.66,934704,0.0,1.0
2021-09-13,3.94,4.02,3.64,3.64,3305125,3.94,4.02,3.64,3.64,3305125,0.0,1.0
2021-09-14,3.77,4.02,3.72,3.99,1223836,3.77,4.02,3.72,3.99,1223836,0.0,1.0
2021-09-15,3.92,4.01,3.835,3.86,1256837,3.92,4.01,3.835,3.86,1256837,0.0,1.0
2021-09-16,3.77,3.94,3.76,3.93,1280735,3.77,3.94,3.76,3.93,1280735,0.0,1.0
2021-09-17,3.73,3.7809,3.65,3.75,3093835,3.73,3.7809,3.65,3.75,3093835,0.0,1.0
2021-09-20,3.52,3.6199,3.43,3.52,1530742,3.52,3.6199,3.43,3.52,1530742,0.0,1.0
2021-09-21,3.51,3.63,3.38,3.58,1041128,3.51,3.63,3.38,3.58,1041128,0.0,1.0
2021-09-22,3.57,3.72,3.57,3.6,1391102,3.57,3.72,3.57,3.6,1391102,0.0,1.0
2021-09-23,3.84,3.85,3.53,3.59,2093483,3.84,3.85,3.53,3.59,2093483,0.0,1.0
2021-09-24,3.8,3.89,3.75,3.76,1232250,3.8,3.89,3.75,3.76,1232250,0.0,1.0
2021-09-27,4.02,4.1053,3.9,3.9,3351105,4.02,4.1053,3.9,3.9,3351105,0.0,1.0
2021-09-28,4.03,4.32,4.03,4.11,2014517,4.03,4.32,4.03,4.11,2014517,0.0,1.0
2021-09-29,3.91,4.03,3.875,4.03,1003925,3.91,4.03,3.875,4.03,1003925,0.0,1.0
2021-09-30,3.88,3.99,3.83,3.9,1206353,3.88,3.99,3.83,3.9,1206353,0.0,1.0
2021-10-01,4.19,4.22,3.92,3.92,1914764,4.19,4.22,3.92,3.92,1914764,0.0,1.0
2021-10-04,4.35,4.46,4.265,4.32,2613583,4.35,4.46,4.265,4.32,2613583,0.0,1.0
2021-10-05,4.37,4.505,4.275,4.44,1595907,4.37,4.505,4.275,4.44,1595907,0.0,1.0
2021-10-06,4.12,4.3,4.035,4.24,1613378,4.12,4.3,4.035,4.24,1613378,0.0,1.0
2021-10-07,4.2,4.23,4.02,4.11,1361443,4.2,4.23,4.02,4.11,1361443,0.0,1.0
2021-10-08,4.35,4.525,4.28,4.29,1343296,4.35,4.525,4.28,4.29,1343296,0.0,1.0
2021-10-11,4.29,4.54,4.28,4.49,968225,4.29,4.54,4.28,4.49,968225,0.0,1.0
2021-10-12,4.26,4.35,4.21,4.29,1306287,4.26,4.35,4.21,4.29,1306287,0.0,1.0
2021-10-13,4.3,4.36,4.17,4.25,954201,4.3,4.36,4.17,4.25,954201,0.0,1.0
2021-10-14,4.29,4.41,4.215,4.38,1227539,4.29,4.41,4.215,4.38,1227539,0.0,1.0
2021-10-15,4.34,4.49,4.33,4.44,1452237,4.34,4.49,4.33,4.44,1452237,0.0,1.0
2021-10-18,4.32,4.525,4.31,4.38,1551109,4.32,4.525,4.31,4.38,1551109,0.0,1.0
2021-10-19,4.24,4.37,4.165,4.37,1193774,4.24,4.37,4.165,4.37,1193774,0.0,1.0
2021-10-20,4.26,4.29,4.125,4.19,1017436,4.26,4.29,4.125,4.19,1017436,0.0,1.0
2021-10-21,4.1,4.3,3.95,4.0,1968958,4.1,4.3,3.95,4.0,1968958,0.0,1.0
2021-10-22,4.13,4.21,4.06,4.12,1120883,4.13,4.21,4.06,4.12,1120883,0.0,1.0
2021-10-25,4.14,4.25,4.095,4.13,1089970,4.14,4.25,4.095,4.13,1089970,0.0,1.0
2021-10-26,4.12,4.225,4.11,4.15,959821,4.12,4.225,4.11,4.15,959821,0.0,1.0
2021-10-27,3.9,4.09,3.84,4.07,1377765,3.9,4.09,3.84,4.07,1377765,0.0,1.0
2021-10-28,3.93,4.01,3.895,3.9,755411,3.93,4.01,3.895,3.9,755411,0.0,1.0
2021-10-29,3.78,3.93,3.74,3.93,1514103,3.78,3.93,3.74,3.93,1514103,0.0,1.0
2021-11-01,4.03,4.0359,3.835,3.84,1520505,4.03,4.0359,3.835,3.84,1520505,0.0,1.0
2021-11-02,3.94,3.99,3.82,3.99,1392680,3.94,3.99,3.82,3.99,1392680,0.0,1.0
2021-11-03,3.93,4.02,3.81,3.85,1026215,3.93,4.02,3.81,3.85,1026215,0.0,1.0
2021-11-04,3.86,4.14,3.82,4.03,1176927,3.86,4.14,3.82,4.03,1176927,0.0,1.0
2021-11-05,4.02,4.08,3.94,3.94,955481,4.02,4.08,3.94,3.94,955481,0.0,1.0
2021-11-08,4.03,4.14,3.95,4.05,1092320,4.03,4.14,3.95,4.05,1092320,0.0,1.0
2021-11-09,4.11,4.125,3.895,4.02,1018815,4.11,4.125,3.895,4.02,1018815,0.0,1.0
2021-11-10,3.83,4.07,3.825,4.07,1132954,3.83,4.07,3.825,4.07,1132954,0.0,1.0
2021-11-11,3.8,3.93,3.8,3.86,770603,3.8,3.93,3.8,3.86,770603,0.0,1.0
2021-11-12,3.8,3.855,3.741,3.78,1277868,3.8,3.855,3.741,3.78,1277868,0.0,1.0
2021-11-15,3.76,3.83,3.685,3.8,1163260,3.76,3.83,3.685,3.8,1163260,0.0,1.0
2021-11-16,3.75,3.825,3.66,3.75,1569810,3.75,3.825,3.66,3.75,1569810,0.0,1.0
2021-11-17,3.6,3.74,3.555,3.69,1450905,3.6,3.74,3.555,3.69,1450905,0.0,1.0
2021-11-18,3.51,3.66,3.46,3.62,1386141,3.51,3.66,3.46,3.62,1386141,0.0,1.0
2021-11-19,3.26,3.42,3.24,3.36,1742512,3.26,3.42,3.24,3.36,1742512,0.0,1.0
2021-11-22,3.33,3.47,3.28,3.28,3095723,3.33,3.47,3.28,3.28,3095723,0.0,1.0
2021-11-23,3.48,3.545,3.39,3.39,1693045,3.48,3.545,3.39,3.39,1693045,0.0,1.0
2021-11-24,3.38,3.5,3.37,3.44,904490,3.38,3.5,3.37,3.44,904490,0.0,1.0
2021-11-26,3.24,3.255,3.04,3.12,1489692,3.24,3.255,3.04,3.12,1489692,0.0,1.0
2021-11-29,3.26,3.39,3.185,3.34,1677116,3.26,3.39,3.185,3.34,1677116,0.0,1.0
2021-11-30,3.04,3.22,3.035,3.17,3023021,3.04,3.22,3.035,3.17,3023021,0.0,1.0
2021-12-01,3.02,3.2,2.94,3.18,2499118,3.02,3.2,2.94,3.18,2499118,0.0,1.0
2021-12-02,3.15,3.16,2.88,3.01,2480741,3.15,3.16,2.88,3.01,2480741,0.0,1.0
2021-12-03,3.11,3.26,3.065,3.23,1447126,3.11,3.26,3.065,3.23,1447126,0.0,1.0
2021-12-06,3.21,3.27,3.07,3.19,1706137,3.21,3.27,3.07,3.19,1706137,0.0,1.0
2021-12-07,3.25,3.34,3.22,3.28,1424854,3.25,3.34,3.22,3.28,1424854,0.0,1.0
2021-12-08,3.29,3.335,3.22,3.27,1027997,3.29,3.335,3.22,3.27,1027997,0.0,1.0
2021-12-09,3.26,3.275,3.17,3.25,1362522,3.26,3.275,3.17,3.25,1362522,0.0,1.0
2021-12-10,3.25,3.3394,3.15,3.32,1659738,3.25,3.3394,3.15,3.32,1659738,0.0,1.0
2021-12-13,3.03,3.22,3.025,3.21,1916441,3.03,3.22,3.025,3.21,1916441,0.0,1.0
2021-12-14,2.95,3.095,2.93,3.05,1822288,2.95,3.095,2.93,3.05,1822288,0.0,1.0
2021-12-15,3.26,3.295,2.93,2.99,4045318,3.26,3.295,2.93,2.99,4045318,0.0,1.0
2021-12-16,3.29,3.4,3.25,3.3,3439353,3.29,3.4,3.25,3.3,3439353,0.0,1.0
2021-12-17,3.31,3.365,3.135,3.25,6110969,3.31,3.365,3.135,3.25,6110969,0.0,1.0
2021-12-20,3.25,3.265,3.055,3.23,2649509,3.25,3.265,3.055,3.23,2649509,0.0,1.0
2021-12-21,3.51,3.55,3.295,3.33,2474971,3.51,3.55,3.295,3.33,2474971,0.0,1.0
2021-12-22,3.5,3.545,3.43,3.49,1385582,3.5,3.545,3.43,3.49,1385582,0.0,1.0
2021-12-23,3.38,3.52,3.38,3.5,1368764,3.38,3.52,3.38,3.5,1368764,0.0,1.0
2021-12-27,3.32,3.41,3.26,3.41,1376697,3.32,3.41,3.26,3.41,1376697,0.0,1.0
2021-12-28,3.28,3.41,3.27,3.33,1300573,3.28,3.41,3.27,3.33,1300573,0.0,1.0
2021-12-29,3.18,3.275,3.18,3.27,852950,3.18,3.275,3.18,3.27,852950,0.0,1.0
2021-12-30,3.14,3.24,3.13,3.195,832161,3.14,3.24,3.13,3.195,832161,0.0,1.0
2021-12-31,3.12,3.1699,3.06,3.14,1178247,3.12,3.1699,3.06,3.14,1178247,0.0,1.0
2022-01-03,3.38,3.385,3.12,3.15,1249449,3.38,3.385,3.12,3.15,1249449,0.0,1.0
2022-01-04,3.5,3.55,3.42,3.42,1303545,3.5,3.55,3.42,3.42,1303545,0.0,1.0
2022-01-05,3.37,3.6,3.35,3.54,1012988,3.37,3.6,3.35,3.54,1012988,0.0,1.0
2022-01-06,3.45,3.52,3.42,3.47,968755,3.45,3.52,3.42,3.47,968755,0.0,1.0
2022-01-07,3.63,3.63,3.43,3.47,1705511,3.63,3.63,3.43,3.47,1705511,0.0,1.0
2022-01-10,3.56,3.66,3.5,3.62,891241,3.56,3.66,3.5,3.62,891241,0.0,1.0
2022-01-11,3.6,3.65,3.46,3.59,1137792,3.6,3.65,3.46,3.59,1137792,0.0,1.0
2022-01-12,3.55,3.62,3.545,3.62,1160298,3.55,3.62,3.545,3.62,1160298,0.0,1.0
2022-01-13,3.67,3.68,3.53,3.57,1382631,3.67,3.68,3.53,3.57,1382631,0.0,1.0
2022-01-14,3.81,3.81,3.63,3.63,1246549,3.81,3.81,3.63,3.63,1246549,0.0,1.0
2022-01-18,3.63,3.91,3.6101,3.88,1150374,3.63,3.91,3.6101,3.88,1150374,0.0,1.0
2022-01-19,3.53,3.675,3.47,3.67,874515,3.53,3.675,3.47,3.67,874515,0.0,1.0
2022-01-20,3.4,3.61,3.385,3.48,891071,3.4,3.61,3.385,3.48,891071,0.0,1.0
2022-01-21,3.32,3.43,3.27,3.35,1357025,3.32,3.43,3.27,3.35,1357025,0.0,1.0
2022-01-24,3.44,3.445,3.16,3.21,1466746,3.44,3.445,3.16,3.21,1466746,0.0,1.0
2022-01-25,3.65,3.66,3.35,3.4,1082260,3.65,3.66,3.35,3.4,1082260,0.0,1.0
2022-01-26,3.61,3.81,3.56,3.7,1425840,3.61,3.81,3.56,3.7,1425840,0.0,1.0
2022-01-27,3.55,3.8,3.43,3.69,1330897,3.55,3.8,3.43,3.69,1330897,0.0,1.0
2022-01-28,3.51,3.63,3.3827,3.59,1038252,3.51,3.63,3.3827,3.59,1038252,0.0,1.0
2022-01-31,3.53,3.57,3.41,3.51,1171311,3.53,3.57,3.41,3.51,1171311,0.0,1.0
2022-02-01,3.86,4.02,3.65,3.68,5627874,3.86,4.02,3.65,3.68,5627874,0.0,1.0
2022-02-02,3.85,3.885,3.765,3.88,2002232,3.85,3.885,3.765,3.88,2002232,0.0,1.0
2022-02-03,3.87,3.89,3.72,3.82,1759565,3.87,3.89,3.72,3.82,1759565,0.0,1.0
2022-02-04,3.93,3.975,3.84,3.87,2263356,3.93,3.975,3.84,3.87,2263356,0.0,1.0
2022-02-07,3.88,3.94,3.84,3.89,1268459,3.88,3.94,3.84,3.89,1268459,0.0,1.0
2022-02-08,3.65,3.92,3.6448,3.86,1376462,3.65,3.92,3.6448,3.86,1376462,0.0,1.0
2022-02-09,3.68,3.745,3.6276,3.69,1046488,3.68,3.745,3.6276,3.69,1046488,0.0,1.0
2022-02-10,3.74,3.915,3.64,3.64,1824203,3.74,3.915,3.64,3.64,1824203,0.0,1.0
2022-02-11,3.97,4.025,3.78,3.8,1818745,3.97,4.025,3.78,3.8,1818745,0.0,1.0
2022-02-14,3.91,4.03,3.875,3.92,1365448,3.91,4.03,3.875,3.92,1365448,0.0,1.0
2022-02-15,3.96,3.98,3.765,3.79,1517927,3.96,3.98,3.765,3.79,1517927,0.0,1.0
2022-02-16,4.19,4.23,4.0,4.0,1994707,4.19,4.23,4.0,4.0,1994707,0.0,1.0
2022-02-17,4.18,4.23,4.08,4.11,2038093,4.18,4.23,4.08,4.11,2038093,0.0,1.0
2022-02-18,4.05,4.16,3.965,4.1,1690743,4.05,4.16,3.965,4.1,1690743,0.0,1.0
2022-02-22,3.9,4.03,3.75,3.9,2076656,3.9,4.03,3.75,3.9,2076656,0.0,1.0
2022-02-23,3.93,4.06,3.86,3.985,2242558,3.93,4.06,3.86,3.985,2242558,0.0,1.0
2022-02-24,3.98,3.99,3.78,3.99,2945716,3.98,3.99,3.78,3.99,2945716,0.0,1.0
2022-02-25,3.88,3.985,3.78,3.95,1272619,3.88,3.985,3.78,3.95,1272619,0.0,1.0
2022-02-28,4.05,4.05,3.82,3.84,1852533,4.05,4.05,3.82,3.84,1852533,0.0,1.0
2022-03-01,3.98,4.17,3.86,4.08,2345491,3.98,4.17,3.86,4.08,2345491,0.0,1.0
2022-03-02,4.18,4.22,4.005,4.01,1711849,4.18,4.22,4.005,4.01,1711849,0.0,1.0
2022-03-03,4.24,4.28,4.07,4.11,1755178,4.24,4.28,4.07,4.11,1755178,0.0,1.0
2022-03-04,4.44,4.44,4.145,4.21,1922997,4.44,4.44,4.145,4.21,1922997,0.0,1.0
2022-03-07,4.95,5.105,4.56,4.57,4820750,4.95,5.105,4.56,4.57,4820750,0.0,1.0
2022-03-08,5.34,5.78,5.06,5.06,6404287,5.34,5.78,5.06,5.06,6404287,0.0,1.0
2022-03-09,5.18,5.31,4.91,5.07,3129154,5.18,5.31,4.91,5.07,3129154,0.0,1.0
2022-03-10,5.31,5.32,5.13,5.25,2354515,5.31,5.32,5.13,5.25,2354515,0.0,1.0
2022-03-11,5.07,5.33,5.03,5.22,2725305,5.07,5.33,5.03,5.22,2725305,0.0,1.0
2022-03-14,4.82,4.99,4.66,4.96,2647170,4.82,4.99,4.66,4.96,2647170,0.0,1.0
2022-03-15,4.62,4.825,4.53,4.58,1813670,4.62,4.825,4.53,4.58,1813670,0.0,1.0
2022-03-16,4.46,4.69,4.42,4.62,2259374,4.46,4.69,4.42,4.62,2259374,0.0,1.0
2022-03-17,4.68,4.745,4.545,4.63,1730955,4.68,4.745,4.545,4.63,1730955,0.0,1.0
2022-03-18,4.65,4.675,4.535,4.67,2441516,4.65,4.675,4.535,4.67,2441516,0.0,1.0
2022-03-21,4.78,4.92,4.73,4.77,1621502,4.78,4.92,4.73,4.77,1621502,0.0,1.0
2022-03-22,4.76,4.87,4.665,4.81,845978,4.76,4.87,4.665,4.81,845978,0.0,1.0
2022-03-23,4.72,4.93,4.71,4.85,1182432,4.72,4.93,4.71,4.85,1182432,0.0,1.0
2022-03-24,4.75,4.83,4.69,4.79,971261,4.75,4.83,4.69,4.79,971261,0.0,1.0
2022-03-25,5.02,5.07,4.705,4.72,1885926,5.02,5.07,4.705,4.72,1885926,0.0,1.0
2022-03-28,4.74,4.91,4.67,4.88,1838288,4.74,4.91,4.67,4.88,1838288,0.0,1.0
2022-03-29,4.88,4.89,4.545,4.62,2033595,4.88,4.89,4.545,4.62,2033595,0.0,1.0
2022-03-30,4.85,5.065,4.815,4.9,1535350,4.85,5.065,4.815,4.9,1535350,0.0,1.0
2022-03-31,4.78,4.995,4.75,4.77,2341055,4.78,4.995,4.75,4.77,2341055,0.0,1.0
2022-04-01,5.18,5.2,4.77,4.84,2619397,5.18,5.2,4.77,4.84,2619397,0.0,1.0
2022-04-04,5.15,5.34,5.0207,5.25,1627651,5.15,5.34,5.0207,5.25,1627651,0.0,1.0
2022-04-05,4.98,5.27,4.94,5.12,2161912,4.98,5.27,4.94,5.12,2161912,0.0,1.0
2022-04-06,4.92,5.07,4.885,5.0,1484886,4.92,5.07,4.885,5.0,1484886,0.0,1.0
2022-04-07,4.88,5.01,4.72,4.93,1230805,4.88,5.01,4.72,4.93,1230805,0.0,1.0
2022-04-08,5.0,5.06,4.9,4.9,1974178,5.0,5.06,4.9,4.9,1974178,0.0,1.0
2022-04-11,4.7,4.94,4.645,4.94,1593688,4.7,4.94,4.645,4.94,1593688,0.0,1.0
2022-04-12,4.91,5.0,4.815,4.82,1270312,4.91,5.0,4.815,4.82,1270312,0.0,1.0
2022-04-13,4.98,5.04,4.82,4.98,1404166,4.98,5.04,4.82,4.98,1404166,0.0,1.0
2022-04-14,5.16,5.18,4.88,4.98,1672430,5.16,5.18,4.88,4.98,1672430,0.0,1.0
2022-04-18,5.41,5.5158,5.23,5.28,2482866,5.41,5.5158,5.23,5.28,2482866,0.0,1.0
2022-04-19,5.26,5.46,5.175,5.33,1696321,5.26,5.46,5.175,5.33,1696321,0.0,1.0
2022-04-20,5.26,5.31,5.09,5.26,1242691,5.26,5.31,5.09,5.26,1242691,0.0,1.0
2022-04-21,5.01,5.3325,4.94,5.33,1674577,5.01,5.3325,4.94,5.33,1674577,0.0,1.0
2022-04-22,4.82,5.12,4.81,4.98,1412433,4.82,5.12,4.81,4.98,1412433,0.0,1.0
2022-04-25,4.59,4.66,4.37,4.5,2135042,4.59,4.66,4.37,4.5,2135042,0.0,1.0
2022-04-26,4.26,4.6,3.87,4.6,4132480,4.26,4.6,3.87,4.6,4132480,0.0,1.0
2022-04-27,4.24,4.33,4.13,4.29,1998920,4.24,4.33,4.13,4.29,1998920,0.0,1.0
2022-04-28,4.27,4.3399,4.045,4.31,1415150,4.27,4.3399,4.045,4.31,1415150,0.0,1.0
2022-04-29,4.11,4.33,4.06,4.25,1264444,4.11,4.33,4.06,4.25,1264444,0.0,1.0
2022-05-02,4.12,4.18,3.95,4.07,2162620,4.12,4.18,3.95,4.07,2162620,0.0,1.0
2022-05-03,4.2,4.29,4.1,4.1,1143698,4.2,4.29,4.1,4.1,1143698,0.0,1.0
2022-05-04,4.43,4.465,4.21,4.28,1445320,4.43,4.465,4.21,4.28,1445320,0.0,1.0
2022-05-05,4.36,4.53,4.14,4.53,1520366,4.36,4.53,4.14,4.53,1520366,0.0,1.0
2022-05-06,4.34,4.435,4.2417,4.43,997941,4.34,4.435,4.2417,4.43,997941,0.0,1.0
2022-05-09,3.85,4.22,3.82,4.22,1644022,3.85,4.22,3.82,4.22,1644022,0.0,1.0
2022-05-10,3.86,4.05,3.77,4.04,1749325,3.86,4.05,3.77,4.04,1749325,0.0,1.0
2022-05-11,3.94,4.155,3.905,3.94,1464904,3.94,4.155,3.905,3.94,1464904,0.0,1.0
2022-05-12,3.91,3.935,3.72,3.9,1680690,3.91,3.935,3.72,3.9,1680690,0.0,1.0
2022-05-13,4.02,4.1081,3.94,3.97,1163366,4.02,4.1081,3.94,3.97,1163366,0.0,1.0
2022-05-16,4.17,4.23,4.06,4.06,1721260,4.17,4.23,4.06,4.06,1721260,0.0,1.0
2022-05-17,4.35,4.51,4.26,4.27,2420432,4.35,4.51,4.26,4.27,2420432,0.0,1.0
2022-05-18,4.25,4.45,4.18,4.41,1671211,4.25,4.45,4.18,4.41,1671211,0.0,1.0
2022-05-19,4.2,4.3,4.12,4.15,1444212,4.2,4.3,4.12,4.15,1444212,0.0,1.0
2022-05-20,4.22,4.37,4.15,4.26,1166521,4.22,4.37,4.15,4.26,1166521,0.0,1.0
2022-05-23,4.48,4.515,4.3024,4.46,1628872,4.48,4.515,4.3024,4.46,1628872,0.0,1.0
2022-05-24,4.49,4.54,4.38,4.45,1333860,4.49,4.54,4.38,4.45,1333860,0.0,1.0
2022-05-25,4.55,4.6,4.44,4.51,1006399,4.55,4.6,4.44,4.51,1006399,0.0,1.0
2022-05-26,4.53,4.67,4.51,4.62,976591,4.53,4.67,4.51,4.62,976591,0.0,1.0
2022-05-27,4.64,4.645,4.48,4.48,1142605,4.64,4.645,4.48,4.48,1142605,0.0,1.0
2022-05-31,4.64,4.915,4.42,4.65,5186176,4.64,4.915,4.42,4.65,5186176,0.0,1.0
2022-06-01,4.82,4.86,4.625,4.68,1890779,4.82,4.86,4.625,4.68,1890779,0.0,1.0
2022-06-02,4.75,4.935,4.71,4.82,1742280,4.75,4.935,4.71,4.82,1742280,0.0,1.0
2022-06-03,4.51,4.81,4.5,4.72,1447106,4.51,4.81,4.5,4.72,1447106,0.0,1.0
2022-06-06,4.58,4.635,4.445,4.57,1076677,4.58,4.635,4.445,4.57,1076677,0.0,1.0
2022-06-07,4.75,4.77,4.45,4.54,1194995,4.75,4.77,4.45,4.54,1194995,0.0,1.0
2022-06-08,4.67,4.83,4.6,4.82,1367244,4.67,4.83,4.6,4.82,1367244,0.0,1.0
2022-06-09,4.5,4.63,4.405,4.62,960192,4.5,4.63,4.405,4.62,960192,0.0,1.0
2022-06-10,4.3,4.465,4.18,4.42,2051424,4.3,4.465,4.18,4.42,2051424,0.0,1.0
2022-06-13,4.07,4.21,3.96,4.13,1823146,4.07,4.21,3.96,4.13,1823146,0.0,1.0
2022-06-14,3.84,4.17,3.77,4.14,2269723,3.84,4.17,3.77,4.14,2269723,0.0,1.0
2022-06-15,3.8,3.895,3.735,3.84,1777424,3.8,3.895,3.735,3.84,1777424,0.0,1.0
2022-06-16,3.6,3.73,3.55,3.67,2501920,3.6,3.73,3.55,3.67,2501920,0.0,1.0
2022-06-17,3.45,3.665,3.34,3.62,7788539,3.45,3.665,3.34,3.62,7788539,0.0,1.0
2022-06-21,3.49,3.6759,3.48,3.52,2475384,3.49,3.6759,3.48,3.52,2475384,0.0,1.0
2022-06-22,3.3,3.425,3.28,3.34,2690604,3.3,3.425,3.28,3.34,2690604,0.0,1.0
2022-06-23,3.08,3.35,2.97,3.33,4241941,3.08,3.35,2.97,3.33,4241941,0.0,1.0
2022-06-24,3.07,3.23,3.05,3.15,3229760,3.07,3.23,3.05,3.15,3229760,0.0,1.0
2022-06-27,3.42,3.435,3.085,3.12,3279613,3.42,3.435,3.085,3.12,3279613,0.0,1.0
2022-06-28,3.3,3.53,3.26,3.52,1898088,3.3,3.53,3.26,3.52,1898088,0.0,1.0
2022-06-29,3.14,3.3845,3.1,3.35,2473860,3.14,3.3845,3.1,3.35,2473860,0.0,1.0
2022-06-30,3.1,3.155,3.0,3.06,3457887,3.1,3.155,3.0,3.06,3457887,0.0,1.0
2022-07-01,3.14,3.185,2.93,3.16,1524120,3.14,3.185,2.93,3.16,1524120,0.0,1.0
2022-07-05,2.81,3.1,2.72,3.05,3236119,2.81,3.1,2.72,3.05,3236119,0.0,1.0
2022-07-06,2.75,2.845,2.65,2.78,5649680,2.75,2.845,2.65,2.78,5649680,0.0,1.0
2022-07-07,2.96,3.03,2.82,2.84,2656922,2.96,3.03,2.82,2.84,2656922,0.0,1.0
2022-07-08,2.95,3.03,2.905,3.0,1980997,2.95,3.03,2.905,3.0,1980997,0.0,1.0
2022-07-11,2.86,2.91,2.79,2.88,982552,2.86,2.91,2.79,2.88,982552,0.0,1.0
2022-07-12,2.71,2.81,2.71,2.77,1474805,2.71,2.81,2.71,2.77,1474805,0.0,1.0
2022-07-13,2.7,2.758,2.64,2.66,1323906,2.7,2.758,2.64,2.66,1323906,0.0,1.0
2022-07-14,2.5,2.62,2.47,2.6,4176064,2.5,2.62,2.47,2.6,4176064,0.0,1.0
2022-07-15,2.57,2.59,2.5,2.57,2101755,2.57,2.59,2.5,2.57,2101755,0.0,1.0
2022-07-18,2.71,2.78,2.68,2.68,1699453,2.71,2.78,2.68,2.68,1699453,0.0,1.0
2022-07-19,2.88,2.925,2.71,2.71,2177106,2.88,2.925,2.71,2.71,2177106,0.0,1.0
2022-07-20,2.88,2.92,2.8,2.84,1745144,2.88,2.92,2.8,2.84,1745144,0.0,1.0
2022-07-21,2.65,2.76,2.56,2.76,2066802,2.65,2.76,2.56,2.76,2066802,0.0,1.0
2022-07-22,2.61,2.72,2.57,2.63,1760534,2.61,2.72,2.57,2.63,1760534,0.0,1.0
2022-07-25,2.85,2.86,2.64,2.66,2702338,2.85,2.86,2.64,2.66,2702338,0.0,1.0
2022-07-26,3.18,3.28,3.02,3.07,5034873,3.18,3.28,3.02,3.07,5034873,0.0,1.0
2022-07-27,3.61,3.63,3.36,3.42,6848539,3.61,3.63,3.36,3.42,6848539,0.0,1.0
2022-07-28,3.86,3.935,3.625,3.65,4834147,3.86,3.935,3.625,3.65,4834147,0.0,1.0
2022-07-29,4.04,4.14,3.88,3.88,2674258,4.04,4.14,3.88,3.88,2674258,0.0,1.0
2022-08-01,3.94,3.99,3.745,3.93,2918818,3.94,3.99,3.745,3.93,2918818,0.0,1.0
2022-08-02,4.06,4.12,3.9,3.9,2173289,4.06,4.12,3.9,3.9,2173289,0.0,1.0
2022-08-03,3.97,4.13,3.92,4.08,1744176,3.97,4.13,3.92,4.08,1744176,0.0,1.0
2022-08-04,3.8,4.0,3.765,3.92,2474928,3.8,4.0,3.765,3.92,2474928,0.0,1.0
2022-08-05,3.99,4.0775,3.74,3.76,1923051,3.99,4.0775,3.74,3.76,1923051,0.0,1.0
2022-08-08,3.96,3.999,3.87,3.93,1475509,3.96,3.999,3.87,3.93,1475509,0.0,1.0
2022-08-09,3.98,4.0991,3.955,4.04,1250408,3.98,4.0991,3.955,4.04,1250408,0.0,1.0
2022-08-10,4.01,4.04,3.87,4.04,1576404,4.01,4.04,3.87,4.04,1576404,0.0,1.0
2022-08-11,4.11,4.3,4.09,4.14,1236014,4.11,4.3,4.09,4.14,1236014,0.0,1.0
2022-08-12,4.23,4.24,4.03,4.08,928375,4.23,4.24,4.03,4.08,928375,0.0,1.0
2022-08-15,4.11,4.12,3.905,4.07,1194252,4.11,4.12,3.905,4.07,1194252,0.0,1.0
2022-08-16,3.95,4.17,3.93,4.12,2408157,3.95,4.17,3.93,4.12,2408157,0.0,1.0
2022-08-17,3.94,4.0,3.88,3.95,792569,3.94,4.0,3.88,3.95,792569,0.0,1.0
2022-08-18,4.18,4.2,3.96,3.99,967647,4.18,4.2,3.96,3.99,967647,0.0,1.0
2022-08-19,4.1,4.17,4.055,4.13,922320,4.1,4.17,4.055,4.13,922320,0.0,1.0
2022-08-22,4.05,4.14,3.955,4.05,1282875,4.05,4.14,3.955,4.05,1282875,0.0,1.0
2022-08-23,4.27,4.4,4.16,4.16,1553138,4.27,4.4,4.16,4.16,1553138,0.0,1.0
2022-08-24,4.37,4.42,4.245,4.28,1269573,4.37,4.42,4.245,4.28,1269573,0.0,1.0
2022-08-25,4.49,4.51,4.35,4.4,1503166,4.49,4.51,4.35,4.4,1503166,0.0,1.0
2022-08-26,4.39,4.54,4.34,4.49,1432474,4.39,4.54,4.34,4.49,1432474,0.0,1.0
2022-08-29,4.58,4.58,4.36,4.36,1194107,4.58,4.58,4.36,4.36,1194107,0.0,1.0
2022-08-30,4.37,4.47,4.25,4.47,2423143,4.37,4.47,4.25,4.47,2423143,0.0,1.0
2022-08-31,4.32,4.5,4.18,4.21,4727777,4.32,4.5,4.18,4.21,4727777,0.0,1.0
2022-09-01,4.16,4.28,4.07,4.21,1821712,4.16,4.28,4.07,4.21,1821712,0.0,1.0
2022-09-02,4.44,4.4689,4.24,4.32,1416157,4.44,4.4689,4.24,4.32,1416157,0.0,1.0
2022-09-06,4.25,4.55,4.225,4.44,1448263,4.25,4.55,4.225,4.44,1448263,0.0,1.0
2022-09-07,4.24,4.24,4.07,4.13,1693449,4.24,4.24,4.07,4.13,1693449,0.0,1.0
2022-09-08,4.16,4.285,4.105,4.23,1437580,4.16,4.285,4.105,4.23,1437580,0.0,1.0
2022-09-09,4.4,4.43,4.27,4.3,1493255,4.4,4.43,4.27,4.3,1493255,0.0,1.0
2022-09-12,4.41,4.46,4.34,4.4,1590188,4.41,4.46,4.34,4.4,1590188,0.0,1.0
2022-09-13,4.32,4.4,4.13,4.29,1964482,4.32,4.4,4.13,4.29,1964482,0.0,1.0
2022-09-14,4.61,4.615,4.33,4.34,1587940,4.61,4.615,4.33,4.34,1587940,0.0,1.0
2022-09-15,4.54,4.56,4.29,4.46,2242174,4.54,4.56,4.29,4.46,2242174,0.0,1.0
2022-09-16,4.5,4.605,4.335,4.48,3981900,4.5,4.605,4.335,4.48,3981900,0.0,1.0
2022-09-19,4.48,4.555,4.32,4.34,1301575,4.48,4.555,4.32,4.34,1301575,0.0,1.0
2022-09-20,4.38,4.47,4.2793,4.43,1325533,4.38,4.47,4.2793,4.43,1325533,0.0,1.0
2022-09-21,4.26,4.54,4.255,4.49,1613379,4.26,4.54,4.255,4.49,1613379,0.0,1.0
2022-09-22,4.22,4.425,4.2,4.32,1567574,4.22,4.425,4.2,4.32,1567574,0.0,1.0
2022-09-23,3.73,4.02,3.695,3.99,2491056,3.73,4.02,3.695,3.99,2491056,0.0,1.0
2022-09-26,3.72,3.81,3.565,3.67,2078198,3.72,3.81,3.565,3.67,2078198,0.0,1.0
2022-09-27,3.66,3.865,3.65,3.82,1861379,3.66,3.865,3.65,3.82,1861379,0.0,1.0
2022-09-28,3.99,4.02,3.68,3.73,2340558,3.99,4.02,3.68,3.73,2340558,0.0,1.0
2022-09-29,3.93,3.945,3.795,3.94,1324880,3.93,3.945,3.795,3.94,1324880,0.0,1.0
2022-09-30,3.86,3.99,3.835,3.88,1123330,3.86,3.99,3.835,3.88,1123330,0.0,1.0
2022-10-03,4.12,4.15,3.99,4.07,1524679,4.12,4.15,3.99,4.07,1524679,0.0,1.0
2022-10-04,4.35,4.37,4.15,4.21,1589633,4.35,4.37,4.15,4.21,1589633,0.0,1.0
2022-10-05,4.39,4.44,4.255,4.32,1646369,4.39,4.44,4.255,4.32,1646369,0.0,1.0
2022-10-06,4.5,4.535,4.33,4.36,1200881,4.5,4.535,4.33,4.36,1200881,0.0,1.0
2022-10-07,4.5,4.61,4.455,4.58,959983,4.5,4.61,4.455,4.58,959983,0.0,1.0
2022-10-10,4.35,4.585,4.3,4.53,1449616,4.35,4.585,4.3,4.53,1449616,0.0,1.0
2022-10-11,4.31,4.41,4.1802,4.24,1737598,4.31,4.41,4.1802,4.24,1737598,0.0,1.0
2022-10-12,4.39,4.45,4.18,4.27,2235973,4.39,4.45,4.18,4.27,2235973,0.0,1.0
2022-10-13,4.46,4.49,4.23,4.29,1306707,4.46,4.49,4.23,4.29,1306707,0.0,1.0
2022-10-14,4.3,4.41,4.2658,4.41,1321683,4.3,4.41,4.2658,4.41,1321683,0.0,1.0
2022-10-17,4.37,4.535,4.3189,4.38,1247844,4.37,4.535,4.3189,4.38,1247844,0.0,1.0
2022-10-18,4.44,4.515,4.305,4.42,757944,4.44,4.515,4.305,4.42,757944,0.0,1.0
2022-10-19,4.57,4.58,4.4,4.4,1507825,4.57,4.58,4.4,4.4,1507825,0.0,1.0
2022-10-20,4.68,4.74,4.62,4.62,1741747,4.68,4.74,4.62,4.62,1741747,0.0,1.0
2022-10-21,4.74,4.82,4.64,4.75,1590857,4.74,4.82,4.64,4.75,1590857,0.0,1.0
2022-10-24,4.8,4.8,4.605,4.72,1755502,4.8,4.8,4.605,4.72,1755502,0.0,1.0
2022-10-25,5.18,5.29,4.9,4.9,3605738,5.18,5.29,4.9,4.9,3605738,0.0,1.0
2022-10-26,6.16,6.23,5.48,5.49,9268554,6.16,6.23,5.48,5.49,9268554,0.0,1.0
2022-10-27,6.33,6.54,6.14,6.2,5028617,6.33,6.54,6.14,6.2,5028617,0.0,1.0
2022-10-28,6.5,6.555,6.34,6.37,3557265,6.5,6.555,6.34,6.37,3557265,0.0,1.0
2022-10-31,7.0,7.11,6.45,6.48,5062767,7.0,7.11,6.45,6.48,5062767,0.0,1.0
2022-11-01,6.94,7.18,6.855,7.15,2894339,6.94,7.18,6.855,7.15,2894339,0.0,1.0
2022-11-02,6.77,7.08,6.73,6.84,2209014,6.77,7.08,6.73,6.84,2209014,0.0,1.0
2022-11-03,6.75,6.84,6.55,6.66,1635442,6.75,6.84,6.55,6.66,1635442,0.0,1.0
2022-11-04,6.84,7.02,6.77,6.93,1573506,6.84,7.02,6.77,6.93,1573506,0.0,1.0
2022-11-07,7.0,7.14,6.815,6.94,2636344,7.0,7.14,6.815,6.94,2636344,0.0,1.0
2022-11-08,6.85,7.0,6.765,6.97,2044046,6.85,7.0,6.765,6.97,2044046,0.0,1.0
2022-11-09,6.58,6.815,6.54,6.68,1664538,6.58,6.815,6.54,6.68,1664538,0.0,1.0
2022-11-10,6.74,6.8,6.58,6.7,1362460,6.74,6.8,6.58,6.7,1362460,0.0,1.0
2022-11-11,6.86,6.99,6.78,6.91,1287773,6.86,6.99,6.78,6.91,1287773,0.0,1.0
2022-11-14,6.73,7.11,6.72,6.86,1728983,6.73,7.11,6.72,6.86,1728983,0.0,1.0
2022-11-15,6.81,6.825,6.57,6.8,1342947,6.81,6.825,6.57,6.8,1342947,0.0,1.0
2022-11-16,6.67,6.79,6.63,6.74,1241012,6.67,6.79,6.63,6.74,1241012,0.0,1.0
2022-11-17,6.79,6.8,6.42,6.53,1391178,6.79,6.8,6.42,6.53,1391178,0.0,1.0
2022-11-18,6.66,6.71,6.488,6.67,812938,6.66,6.71,6.488,6.67,812938,0.0,1.0
2022-11-21,6.38,6.5662,6.0,6.46,2677353,6.38,6.5662,6.0,6.46,2677353,0.0,1.0
2022-11-22,6.53,6.63,6.41,6.52,1095630,6.53,6.63,6.41,6.52,1095630,0.0,1.0
2022-11-23,6.29,6.4,6.175,6.36,1355015,6.29,6.4,6.175,6.36,1355015,0.0,1.0
2022-11-25,6.26,6.43,6.22,6.25,793782,6.26,6.43,6.22,6.25,793782,0.0,1.0
2022-11-28,6.12,6.27,6.0,6.04,1409050,6.12,6.27,6.0,6.04,1409050,0.0,1.0
2022-11-29,6.3,6.3,6.14,6.24,2254106,6.3,6.3,6.14,6.24,2254106,0.0,1.0
2022-11-30,6.38,6.47,6.21,6.41,1723730,6.38,6.47,6.21,6.41,1723730,0.0,1.0
2022-12-01,6.42,6.56,6.4011,6.5,950361,6.42,6.56,6.4011,6.5,950361,0.0,1.0
2022-12-02,6.54,6.56,6.32,6.32,843203,6.54,6.56,6.32,6.32,843203,0.0,1.0
2022-12-05,6.18,6.67,6.1,6.61,1402283,6.18,6.67,6.1,6.61,1402283,0.0,1.0
2022-12-06,6.2,6.325,6.12,6.18,1450140,6.2,6.325,6.12,6.18,1450140,0.0,1.0
2022-12-07,5.97,6.295,5.9,6.27,1206131,5.97,6.295,5.9,6.27,1206131,0.0,1.0
2022-12-08,6.02,6.26,5.98,6.18,1165504,6.02,6.26,5.98,6.18,1165504,0.0,1.0
2022-12-09,5.79,6.07,5.78,5.98,1455696,5.79,6.07,5.78,5.98,1455696,0.0,1.0
2022-12-12,6.04,6.08,5.76,5.84,1639056,6.04,6.08,5.76,5.84,1639056,0.0,1.0
2022-12-13,6.22,6.29,6.11,6.17,1565119,6.22,6.29,6.11,6.17,1565119,0.0,1.0
2022-12-14,6.37,6.45,6.18,6.25,1508374,6.37,6.45,6.18,6.25,1508374,0.0,1.0
2022-12-15,6.2,6.33,6.065,6.27,1295555,6.2,6.33,6.065,6.27,1295555,0.0,1.0
2022-12-16,6.24,6.26,5.94,6.0,3726969,6.24,6.26,5.94,6.0,3726969,0.0,1.0
2022-12-19,6.17,6.455,6.07,6.31,1329723,6.17,6.455,6.07,6.31,1329723,0.0,1.0
2022-12-20,6.68,6.71,6.16,6.19,2026299,6.68,6.71,6.16,6.19,2026299,0.0,1.0
2022-12-21,6.78,6.91,6.65,6.82,1695405,6.78,6.91,6.65,6.82,1695405,0.0,1.0
2022-12-22,6.66,6.82,6.5,6.79,1152267,6.66,6.82,6.5,6.79,1152267,0.0,1.0
2022-12-23,7.08,7.09,6.7654,6.81,1487624,7.08,7.09,6.7654,6.81,1487624,0.0,1.0
2022-12-27,7.41,7.4808,7.09,7.15,2556318,7.41,7.4808,7.09,7.15,2556318,0.0,1.0
2022-12-28,6.97,7.41,6.79,7.37,1653454,6.97,7.41,6.79,7.37,1653454,0.0,1.0
2022-12-29,7.32,7.395,6.88,6.94,1616363,7.32,7.395,6.88,6.94,1616363,0.0,1.0
2022-12-30,7.38,7.435,7.18,7.21,2496743,7.38,7.435,7.18,7.21,2496743,0.0,1.0
2023-01-03,7.01,7.43,6.81,7.36,1623679,7.01,7.43,6.81,7.36,1623679,0.0,1.0
2023-01-04,6.95,7.13,6.86,6.92,2113391,6.95,7.13,6.86,6.92,2113391,0.0,1.0
2023-01-05,7.16,7.19,6.86,6.95,1455069,7.16,7.19,6.86,6.95,1455069,0.0,1.0
2023-01-06,7.26,7.54,7.21,7.3,1483717,7.26,7.54,7.21,7.3,1483717,0.0,1.0
2023-01-09,7.45,7.62,7.32,7.48,1533821,7.45,7.62,7.32,7.48,1533821,0.0,1.0
2023-01-10,7.69,7.76,7.31,7.47,3196018,7.69,7.76,7.31,7.47,3196018,0.0,1.0
2023-01-11,7.67,7.875,7.59,7.72,1343010,7.67,7.875,7.59,7.72,1343010,0.0,1.0
2023-01-12,7.9,7.995,7.635,7.73,2328939,7.9,7.995,7.635,7.73,2328939,0.0,1.0
2023-01-13,7.93,7.98,7.755,7.95,1556320,7.93,7.98,7.755,7.95,1556320,0.0,1.0
2023-01-17,8.04,8.07,7.89,7.96,1772866,8.04,8.07,7.89,7.96,1772866,0.0,1.0
2023-01-18,7.58,8.14,7.535,8.12,1449071,7.58,8.14,7.535,8.12,1449071,0.0,1.0
2023-01-19,7.67,7.76,7.51,7.58,1013386,7.67,7.76,7.51,7.58,1013386,0.0,1.0
2023-01-20,7.7,7.8375,7.56,7.75,1105969,7.7,7.8375,7.56,7.75,1105969,0.0,1.0
2023-01-23,7.66,7.855,7.63,7.74,1071852,7.66,7.855,7.63,7.74,1071852,0.0,1.0
2023-01-24,7.58,7.65,7.475,7.65,905077,7.58,7.65,7.475,7.65,905077,0.0,1.0
2023-01-25,7.89,7.95,7.49,7.58,1583948,7.89,7.95,7.49,7.58,1583948,0.0,1.0
2023-01-26,8.02,8.024,7.765,7.92,1839155,8.02,8.024,7.765,7.92,1839155,0.0,1.0
2023-01-27,7.78,8.06,7.72,7.99,1631025,7.78,8.06,7.72,7.99,1631025,0.0,1.0
2023-01-30,7.81,7.88,7.561,7.63,958870,7.81,7.88,7.561,7.63,958870,0.0,1.0
2023-01-31,7.93,8.04,7.731,7.81,1642973,7.93,8.04,7.731,7.81,1642973,0.0,1.0
2023-02-01,7.77,7.98,7.47,7.95,1921670,7.77,7.98,7.47,7.95,1921670,0.0,1.0
2023-02-02,7.63,7.77,7.425,7.76,2128658,7.63,7.77,7.425,7.76,2128658,0.0,1.0
2023-02-03,7.71,7.97,7.54,7.63,1736371,7.71,7.97,7.54,7.63,1736371,0.0,1.0
2023-02-06,7.76,7.82,7.525,7.72,2422555,7.76,7.82,7.525,7.72,2422555,0.0,1.0
2023-02-07,7.79,7.88,7.66,7.84,994695,7.79,7.88,7.66,7.84,994695,0.0,1.0
2023-02-08,7.91,7.95,7.695,7.79,1104783,7.91,7.95,7.695,7.79,1104783,0.0,1.0
2023-02-09,7.7,7.91,7.685,7.91,2345791,7.7,7.91,7.685,7.91,2345791,0.0,1.0
2023-02-10,8.23,8.24,7.79,7.8,2222951,8.23,8.24,7.79,7.8,2222951,0.0,1.0
2023-02-13,8.13,8.27,7.97,8.17,2646600,8.13,8.27,7.97,8.17,2646600,0.0,1.0
2023-02-14,8.08,8.24,7.925,8.03,2096223,8.08,8.24,7.925,8.03,2096223,0.0,1.0
2023-02-15,7.99,8.015,7.76,7.96,1630590,7.99,8.015,7.76,7.96,1630590,0.0,1.0
2023-02-16,7.98,8.08,7.835,7.94,1555635,7.98,8.08,7.835,7.94,1555635,0.0,1.0
2023-02-17,7.62,7.91,7.55,7.91,1576041,7.62,7.91,7.55,7.91,1576041,0.0,1.0
2023-02-21,8.54,9.16,8.32,8.32,6964111,8.54,9.16,8.32,8.32,6964111,0.0,1.0
2023-02-22,7.97,8.85,7.92,8.55,3304191,7.97,8.85,7.92,8.55,3304191,0.0,1.0
2023-02-23,8.12,8.25,7.955,8.04,1833526,8.12,8.25,7.955,8.04,1833526,0.0,1.0
2023-02-24,8.21,8.25,7.94,8.03,1666641,8.21,8.25,7.94,8.03,1666641,0.0,1.0
2023-02-27,8.37,8.528,8.15,8.18,1678871,8.37,8.528,8.15,8.18,1678871,0.0,1.0
2023-02-28,8.28,8.7,8.23,8.47,3156194,8.28,8.7,8.23,8.47,3156194,0.0,1.0
2023-03-01,8.47,8.52,8.22,8.24,1247498,8.47,8.52,8.22,8.24,1247498,0.0,1.0
2023-03-02,8.41,8.5,8.27,8.32,2792351,8.41,8.5,8.27,8.32,2792351,0.0,1.0
2023-03-03,8.73,8.84,8.32,8.32,2502179,8.73,8.84,8.32,8.32,2502179,0.0,1.0
2023-03-06,8.7,8.73,8.5,8.65,1721831,8.7,8.73,8.5,8.65,1721831,0.0,1.0
2023-03-07,8.47,8.67,8.375,8.66,1791338,8.47,8.67,8.375,8.66,1791338,0.0,1.0
2023-03-08,8.48,8.51,8.2,8.44,1352225,8.48,8.51,8.2,8.44,1352225,0.0,1.0
2023-03-09,7.99,8.56,7.97,8.53,1600752,7.99,8.56,7.97,8.53,1600752,0.0,1.0
2023-03-10,7.87,8.2,7.78,7.98,1868778,7.87,8.2,7.78,7.98,1868778,0.0,1.0
2023-03-13,7.61,7.84,7.45,7.51,2673744,7.61,7.84,7.45,7.51,2673744,0.0,1.0
2023-03-14,7.76,8.08,7.635,7.72,2920635,7.76,8.08,7.635,7.72,2920635,0.0,1.0
2023-03-15,7.34,7.61,7.19,7.37,3753006,7.34,7.61,7.19,7.37,3753006,0.0,1.0
2023-03-16,7.39,7.47,6.98,7.16,2025699,7.39,7.47,6.98,7.16,2025699,0.0,1.0
2023-03-17,7.21,7.26,7.05,7.23,4744701,7.21,7.26,7.05,7.23,4744701,0.0,1.0
2023-03-20,7.3,7.52,7.29,7.37,1580003,7.3,7.52,7.29,7.37,1580003,0.0,1.0
2023-03-21,7.63,7.78,7.52,7.58,1622225,7.63,7.78,7.52,7.58,1622225,0.0,1.0
2023-03-22,7.42,7.68,7.395,7.63,1542089,7.42,7.68,7.395,7.63,1542089,0.0,1.0
2023-03-23,7.34,7.63,7.23,7.49,1661709,7.34,7.63,7.23,7.49,1661709,0.0,1.0
2023-03-24,7.19,7.25,7.015,7.09,1785308,7.19,7.25,7.015,7.09,1785308,0.0,1.0
2023-03-27,7.6,7.67,7.3,7.35,1532758,7.6,7.67,7.3,7.35,1532758,0.0,1.0
2023-03-28,7.74,7.795,7.5,7.54,1107648,7.74,7.795,7.5,7.54,1107648,0.0,1.0
2023-03-29,7.82,7.9,7.68,7.845,1208220,7.82,7.9,7.68,7.845,1208220,0.0,1.0
2023-03-30,7.69,7.87,7.61,7.87,805481,7.69,7.87,7.61,7.87,805481,0.0,1.0
2023-03-31,7.74,7.8,7.63,7.76,1515902,7.74,7.8,7.63,7.76,1515902,0.0,1.0
2023-04-03,8.06,8.34,7.935,8.25,2546427,8.06,8.34,7.935,8.25,2546427,0.0,1.0
2023-04-04,7.87,8.085,7.73,8.04,1576279,7.87,8.085,7.73,8.04,1576279,0.0,1.0
2023-04-05,7.81,7.93,7.71,7.85,1060747,7.81,7.93,7.71,7.85,1060747,0.0,1.0
2023-04-06,7.58,7.74,7.56,7.7,971142,7.58,7.74,7.56,7.7,971142,0.0,1.0
2023-04-10,7.75,7.895,7.61,7.61,2812074,7.75,7.895,7.61,7.61,2812074,0.0,1.0
2023-04-11,7.84,7.935,7.645,7.73,827923,7.84,7.935,7.645,7.73,827923,0.0,1.0
2023-04-12,7.79,7.9,7.73,7.9,705327,7.79,7.9,7.73,7.9,705327,0.0,1.0
2023-04-13,7.78,7.905,7.74,7.76,1225200,7.78,7.905,7.74,7.76,1225200,0.0,1.0
2023-04-14,7.71,7.84,7.625,7.77,985882,7.71,7.84,7.625,7.77,985882,0.0,1.0
2023-04-17,7.68,7.7211,7.575,7.68,1143594,7.68,7.7211,7.575,7.68,1143594,0.0,1.0
2023-04-18,7.64,7.67,7.49,7.65,1075912,7.64,7.67,7.49,7.65,1075912,0.0,1.0
2023-04-19,7.65,7.655,7.44,7.51,2044295,7.65,7.655,7.44,7.51,2044295,0.0,1.0
2023-04-20,7.65,7.7,7.37,7.56,2094398,7.65,7.7,7.37,7.56,2094398,0.0,1.0
2023-04-21,7.66,7.675,7.4494,7.67,1914864,7.66,7.675,7.4494,7.67,1914864,0.0,1.0
2023-04-24,7.86,7.88,7.54,7.6,1538016,7.86,7.88,7.54,7.6,1538016,0.0,1.0
2023-04-25,7.21,7.58,6.73,7.58,6804560,7.21,7.58,6.73,7.58,6804560,0.0,1.0
2023-04-26,7.13,7.45,7.01,7.12,3130579,7.13,7.45,7.01,7.12,3130579,0.0,1.0
2023-04-27,7.01,7.26,6.94,7.12,2354461,7.01,7.26,6.94,7.12,2354461,0.0,1.0
2023-04-28,7.25,7.315,6.93,7.02,2292186,7.25,7.315,6.93,7.02,2292186,0.0,1.0
2023-05-01,7.13,7.24,7.03,7.14,1778607,7.13,7.24,7.03,7.14,1778607,0.0,1.0
2023-05-02,6.79,7.03,6.625,6.99,3959092,6.79,7.03,6.625,6.99,3959092,0.0,1.0
2023-05-03,6.62,6.74,6.44,6.65,2609228,6.62,6.74,6.44,6.65,2609228,0.0,1.0
2023-05-04,6.87,6.92,6.5456,6.6,1707040,6.87,6.92,6.5456,6.6,1707040,0.0,1.0
2023-05-05,7.01,7.175,6.99,7.06,1507989,7.01,7.175,6.99,7.06,1507989,0.0,1.0
2023-05-08,6.92,7.17,6.9,7.09,1098808,6.92,7.17,6.9,7.09,1098808,0.0,1.0
2023-05-09,7.0,7.09,6.73,6.82,1148604,7.0,7.09,6.73,6.82,1148604,0.0,1.0
2023-05-10,6.99,7.12,6.88,7.09,1144354,6.99,7.12,6.88,7.09,1144354,0.0,1.0
2023-05-11,6.72,6.93,6.66,6.85,1275639,6.72,6.93,6.66,6.85,1275639,0.0,1.0
2023-05-12,6.73,6.91,6.675,6.82,1497525,6.73,6.91,6.675,6.82,1497525,0.0,1.0
2023-05-15,6.71,6.87,6.68,6.81,1422260,6.71,6.87,6.68,6.81,1422260,0.0,1.0
2023-05-16,6.6,6.685,6.55,6.61,1022669,6.6,6.685,6.55,6.61,1022669,0.0,1.0
2023-05-17,6.69,6.7,6.55,6.67,1355214,6.69,6.7,6.55,6.67,1355214,0.0,1.0
2023-05-18,6.72,6.735,6.52,6.62,1325663,6.72,6.735,6.52,6.62,1325663,0.0,1.0
2023-05-19,6.69,6.815,6.63,6.79,1175514,6.69,6.815,6.63,6.79,1175514,0.0,1.0
2023-05-22,6.76,6.85,6.67,6.67,836076,6.76,6.85,6.67,6.67,836076,0.0,1.0
2023-05-23,6.82,6.915,6.74,6.76,1150385,6.82,6.915,6.74,6.76,1150385,0.0,1.0
2023-05-24,6.82,6.92,6.7217,6.79,826079,6.82,6.92,6.7217,6.79,826079,0.0,1.0
2023-05-25,6.58,6.67,6.52,6.66,1340128,6.58,6.67,6.52,6.66,1340128,0.0,1.0
2023-05-26,6.61,6.69,6.535,6.63,983438,6.61,6.69,6.535,6.63,983438,0.0,1.0
2023-05-30,6.45,6.51,6.37,6.48,1424314,6.45,6.51,6.37,6.48,1424314,0.0,1.0
2023-05-31,6.28,6.44,6.185,6.37,2302848,6.28,6.44,6.185,6.37,2302848,0.0,1.0
2023-06-01,6.63,6.64,6.25,6.25,1743489,6.63,6.64,6.25,6.25,1743489,0.0,1.0
2023-06-02,7.03,7.15,6.75,6.76,1906619,7.03,7.15,6.75,6.76,1906619,0.0,1.0
2023-06-05,7.01,7.15,6.83,7.11,1090900,7.01,7.15,6.83,7.11,1090900,0.0,1.0
2023-06-06,7.07,7.19,6.86,6.9,1323428,7.07,7.19,6.86,6.9,1323428,0.0,1.0
2023-06-07,7.28,7.31,7.13,7.18,2133719,7.28,7.31,7.13,7.18,2133719,0.0,1.0
2023-06-08,7.35,7.49,7.25,7.25,1737958,7.35,7.49,7.25,7.25,1737958,0.0,1.0
2023-06-09,7.29,7.4096,7.2,7.38,931082,7.29,7.4096,7.2,7.38,931082,0.0,1.0
2023-06-12,6.88,7.09,6.87,7.09,1552882,6.88,7.09,6.87,7.09,1552882,0.0,1.0
2023-06-13,6.96,7.19,6.96,7.0,1220005,6.96,7.19,6.96,7.0,1220005,0.0,1.0
2023-06-14,6.79,7.03,6.75,7.03,1431394,6.79,7.03,6.75,7.03,1431394,0.0,1.0
2023-06-15,6.87,6.92,6.75,6.75,1315257,6.87,6.92,6.75,6.75,1315257,0.0,1.0
2023-06-16,6.75,6.96,6.67,6.96,2872312,6.75,6.96,6.67,6.96,2872312,0.0,1.0
2023-06-20,6.8,6.8,6.6,6.68,1357081,6.8,6.8,6.6,6.68,1357081,0.0,1.0
2023-06-21,6.97,7.02,6.71,6.74,1434721,6.97,7.02,6.71,6.74,1434721,0.0,1.0
2023-06-22,6.87,6.89,6.695,6.85,1177552,6.87,6.89,6.695,6.85,1177552,0.0,1.0
2023-06-23,6.93,6.93,6.67,6.75,2174204,6.93,6.93,6.67,6.75,2174204,0.0,1.0
2023-06-26,7.07,7.22,6.97,6.97,1536734,7.07,7.22,6.97,6.97,1536734,0.0,1.0
2023-06-27,7.11,7.18,6.98,7.02,912931,7.11,7.18,6.98,7.02,912931,0.0,1.0
2023-06-28,7.1,7.1589,7.005,7.06,957831,7.1,7.1589,7.005,7.06,957831,0.0,1.0
2023-06-29,7.23,7.28,7.1,7.13,1282735,7.23,7.28,7.1,7.13,1282735,0.0,1.0
2023-06-30,7.38,7.47,7.25,7.34,1948020,7.38,7.47,7.25,7.34,1948020,0.0,1.0
2023-07-03,7.49,7.565,7.38,7.38,674211,7.49,7.565,7.38,7.38,674211,0.0,1.0
2023-07-05,7.49,7.58,7.43,7.58,1488937,7.49,7.58,7.43,7.58,1488937,0.0,1.0
2023-07-06,7.45,7.5,7.24,7.41,1192281,7.45,7.5,7.24,7.41,1192281,0.0,1.0
2023-07-07,7.93,7.98,7.45,7.47,2336048,7.93,7.98,7.45,7.47,2336048,0.0,1.0
2023-07-10,8.0,8.015,7.835,7.89,1612626,8.0,8.015,7.835,7.89,1612626,0.0,1.0
2023-07-11,8.2,8.245,7.98,8.02,1454870,8.2,8.245,7.98,8.02,1454870,0.0,1.0
2023-07-12,8.11,8.32,8.03,8.31,1274110,8.11,8.32,8.03,8.31,1274110,0.0,1.0
2023-07-13,8.21,8.265,8.08,8.14,1091785,8.21,8.265,8.08,8.14,1091785,0.0,1.0
2023-07-14,8.14,8.23,8.08,8.22,876413,8.14,8.23,8.08,8.22,876413,0.0,1.0
2023-07-17,8.28,8.285,8.04,8.06,1489065,8.28,8.285,8.04,8.06,1489065,0.0,1.0
2023-07-18,8.43,8.555,8.25,8.28,1819561,8.43,8.555,8.25,8.28,1819561,0.0,1.0
2023-07-19,8.35,8.49,8.235,8.38,1271974,8.35,8.49,8.235,8.38,1271974,0.0,1.0
2023-07-20,8.38,8.48,8.355,8.43,910923,8.38,8.48,8.355,8.43,910923,0.0,1.0
2023-07-21,8.37,8.45,8.295,8.4,969535,8.37,8.45,8.295,8.4,969535,0.0,1.0
2023-07-24,8.49,8.5795,8.35,8.35,1448921,8.49,8.5795,8.35,8.35,1448921,0.0,1.0
2023-07-25,8.53,8.555,8.3142,8.42,850987,8.53,8.555,8.3142,8.42,850987,0.0,1.0
2023-07-26,8.64,8.68,8.39,8.42,2104735,8.64,8.68,8.39,8.42,2104735,0.0,1.0
2023-07-27,9.4,9.88,9.11,9.67,6376354,9.4,9.88,9.11,9.67,6376354,0.0,1.0
2023-07-28,9.56,9.69,9.39,9.48,2114279,9.56,9.69,9.39,9.48,2114279,0.0,1.0
2023-07-31,9.6,10.035,9.5007,9.78,4514201,9.6,10.035,9.5007,9.78,4514201,0.0,1.0
2023-08-01,9.55,9.6,9.34,9.56,1853758,9.55,9.6,9.34,9.56,1853758,0.0,1.0
2023-08-02,9.38,9.44,9.2,9.4,2158710,9.38,9.44,9.2,9.4,2158710,0.0,1.0
2023-08-03,9.52,9.67,9.36,9.37,1871240,9.52,9.67,9.36,9.37,1871240,0.0,1.0
2023-08-04,9.57,9.66,9.46,9.57,1035425,9.57,9.66,9.46,9.57,1035425,0.0,1.0
2023-08-07,9.56,9.661,9.425,9.57,1925793,9.56,9.661,9.425,9.57,1925793,0.0,1.0
2023-08-08,9.57,9.6,9.2325,9.34,1136740,9.57,9.6,9.2325,9.34,1136740,0.0,1.0
2023-08-09,9.73,10.14,9.645,9.76,2512161,9.73,10.14,9.645,9.76,2512161,0.0,1.0
2023-08-10,9.69,9.94,9.675,9.73,1400644,9.69,9.94,9.675,9.73,1400644,0.0,1.0
2023-08-11,9.68,9.78,9.615,9.71,1063665,9.68,9.78,9.615,9.71,1063665,0.0,1.0
2023-08-14,9.46,9.62,9.41,9.6,1362724,9.46,9.62,9.41,9.6,1362724,0.0,1.0
2023-08-15,9.24,9.32,9.14,9.23,2198453,9.24,9.32,9.14,9.23,2198453,0.0,1.0
2023-08-16,9.31,9.435,9.19,9.24,1696226,9.31,9.435,9.19,9.24,1696226,0.0,1.0
2023-08-17,9.3,9.47,9.215,9.46,1247173,9.3,9.47,9.215,9.46,1247173,0.0,1.0
2023-08-18,9.52,9.555,9.175,9.2,1072170,9.52,9.555,9.175,9.2,1072170,0.0,1.0
2023-08-21,9.49,9.6,9.36,9.57,1113977,9.49,9.6,9.36,9.57,1113977,0.0,1.0
2023-08-22,9.38,9.475,9.325,9.42,877051,9.38,9.475,9.325,9.42,877051,0.0,1.0
2023-08-23,9.45,9.54,9.2,9.25,999514,9.45,9.54,9.2,9.25,999514,0.0,1.0
2023-08-24,9.45,9.64,9.3138,9.39,1436694,9.45,9.64,9.3138,9.39,1436694,0.0,1.0
2023-08-25,9.4,9.55,9.35,9.55,1212673,9.4,9.55,9.35,9.55,1212673,0.0,1.0
2023-08-28,9.72,9.76,9.41,9.47,1675536,9.72,9.76,9.41,9.47,1675536,0.0,1.0
2023-08-29,10.12,10.15,9.81,9.88,2036613,10.12,10.15,9.81,9.88,2036613,0.0,1.0
2023-08-30,10.19,10.43,10.13,10.2,2233928,10.19,10.43,10.13,10.2,2233928,0.0,1.0
2023-08-31,10.14,10.25,10.02,10.24,1410368,10.14,10.25,10.02,10.24,1410368,0.0,1.0
2023-09-01,10.47,10.6,10.3376,10.35,1794465,10.47,10.6,10.3376,10.35,1794465,0.0,1.0
2023-09-05,10.63,10.86,10.55,10.57,2495206,10.63,10.86,10.55,10.57,2495206,0.0,1.0
2023-09-06,10.55,10.8,10.5,10.63,1790348,10.55,10.8,10.5,10.63,1790348,0.0,1.0
2023-09-07,10.81,10.82,10.505,10.58,2998142,10.81,10.82,10.505,10.58,2998142,0.0,1.0
2023-09-08,10.9,10.99,10.675,10.76,3426519,10.9,10.99,10.675,10.76,3426519,0.0,1.0
2023-09-11,11.19,11.35,10.9,11.35,4668201,11.19,11.35,10.9,11.35,4668201,0.0,1.0
2023-09-12,11.0,11.48,10.97,11.38,3971226,11.0,11.48,10.97,11.38,3971226,0.0,1.0
2023-09-13,10.84,11.095,10.7706,11.0,1798010,10.84,11.095,10.7706,11.0,1798010,0.0,1.0
2023-09-14,10.89,11.11,10.845,11.03,1449469,10.89,11.11,10.845,11.03,1449469,0.0,1.0
2023-09-15,10.73,10.92,10.59,10.77,4549359,10.73,10.92,10.59,10.77,4549359,0.0,1.0
2023-09-18,10.9,11.125,10.84,10.86,1190491,10.9,11.125,10.84,10.86,1190491,0.0,1.0
2023-09-19,10.71,11.1,10.5115,11.1,1320501,10.71,11.1,10.5115,11.1,1320501,0.0,1.0
2023-09-20,10.97,11.165,10.8,10.8,1796765,10.97,11.165,10.8,10.8,1796765,0.0,1.0
2023-09-21,11.03,11.21,10.86,11.04,2428279,11.03,11.21,10.86,11.04,2428279,0.0,1.0
2023-09-22,11.22,11.355,11.06,11.1,1819428,11.22,11.355,11.06,11.1,1819428,0.0,1.0
2023-09-25,11.35,11.4,11.11,11.22,1852319,11.35,11.4,11.11,11.22,1852319,0.0,1.0
2023-09-26,11.14,11.365,11.07,11.25,1819416,11.14,11.365,11.07,11.25,1819416,0.0,1.0
2023-09-27,11.63,11.875,11.286,11.36,3230432,11.63,11.875,11.286,11.36,3230432,0.0,1.0
2023-09-28,11.38,11.7666,11.135,11.66,2908412,11.38,11.7666,11.135,11.66,2908412,0.0,1.0
2023-09-29,11.17,11.37,10.97,11.34,2616332,11.17,11.37,10.97,11.34,2616332,0.0,1.0
2023-10-02,10.71,11.075,10.63,11.02,2248382,10.71,11.075,10.63,11.02,2248382,0.0,1.0
2023-10-03,10.66,10.77,10.47,10.62,2052774,10.66,10.77,10.47,10.62,2052774,0.0,1.0
2023-10-04,10.34,10.5101,10.2601,10.46,2639514,10.34,10.5101,10.2601,10.46,2639514,0.0,1.0
2023-10-05,9.96,10.395,9.89,10.19,2351714,9.96,10.395,9.89,10.19,2351714,0.0,1.0
2023-10-06,10.04,10.2,9.87,9.93,1527243,10.04,10.2,9.87,9.93,1527243,0.0,1.0
2023-10-09,10.39,10.52,10.29,10.35,1380276,10.39,10.52,10.29,10.35,1380276,0.0,1.0
2023-10-10,10.56,10.5799,10.35,10.4,3122583,10.56,10.5799,10.35,10.4,3122583,0.0,1.0
2023-10-11,10.74,10.76,10.35,10.38,1934304,10.74,10.76,10.35,10.38,1934304,0.0,1.0
2023-10-12,10.79,11.149,10.73,11.06,1372470,10.79,11.149,10.73,11.06,1372470,0.0,1.0
2023-10-13,10.74,11.04,10.69,11.01,2329371,10.74,11.04,10.69,11.01,2329371,0.0,1.0
2023-10-16,10.8,10.88,10.665,10.76,1840983,10.8,10.88,10.665,10.76,1840983,0.0,1.0
2023-10-17,10.84,11.09,10.74,10.74,1895034,10.84,11.09,10.74,10.74,1895034,0.0,1.0
2023-10-18,10.88,11.07,10.811,10.93,921741,10.88,11.07,10.811,10.93,921741,0.0,1.0
2023-10-19,10.62,10.845,10.52,10.81,2021286,10.62,10.845,10.52,10.81,2021286,0.0,1.0
2023-10-20,10.38,10.66,10.2439,10.59,2170526,10.38,10.66,10.2439,10.59,2170526,0.0,1.0
2023-10-23,10.13,10.3,10.04,10.3,3129292,10.13,10.3,10.04,10.3,3129292,0.0,1.0
2023-10-24,10.42,10.7,9.5,9.82,6097839,10.42,10.7,9.5,9.82,6097839,0.0,1.0
2023-10-25,10.05,10.45,10.04,10.3,2916153,10.05,10.45,10.04,10.3,2916153,0.0,1.0
2023-10-26,9.98,10.12,9.795,10.02,2654204,9.98,10.12,9.795,10.02,2654204,0.0,1.0
2023-10-27,9.87,10.15,9.75,10.04,2861033,9.87,10.15,9.75,10.04,2861033,0.0,1.0
2023-10-30,9.77,10.1,9.64,10.0,1513325,9.77,10.1,9.64,10.0,1513325,0.0,1.0
2023-10-31,9.8,9.845,9.63,9.72,2087980,9.8,9.845,9.63,9.72,2087980,0.0,1.0
2023-11-01,9.87,9.875,9.55,9.85,2205241,9.87,9.875,9.55,9.85,2205241,0.0,1.0
2023-11-02,10.24,10.28,9.91,9.91,2449087,10.24,10.28,9.91,9.91,2449087,0.0,1.0
2023-11-03,10.19,10.41,10.17,10.3,1767800,10.19,10.41,10.17,10.3,1767800,0.0,1.0
2023-11-06,9.97,10.27,9.88,10.26,1837950,9.97,10.27,9.88,10.26,1837950,0.0,1.0
2023-11-07,9.47,9.82,9.405,9.82,3447914,9.47,9.82,9.405,9.82,3447914,0.0,1.0
2023-11-08,9.46,9.635,9.345,9.37,2566158,9.46,9.635,9.345,9.37,2566158,0.0,1.0
2023-11-09,9.48,9.695,9.43,9.54,2631682,9.48,9.695,9.43,9.54,2631682,0.0,1.0
2023-11-10,9.7,9.79,9.5325,9.62,1757529,9.7,9.79,9.5325,9.62,1757529,0.0,1.0
2023-11-13,9.67,9.79,9.58,9.68,1656152,9.67,9.79,9.58,9.68,1656152,0.0,1.0
2023-11-14,9.8,9.84,9.59,9.77,1893634,9.8,9.84,9.59,9.77,1893634,0.0,1.0
2023-11-15,9.58,10.04,9.56,9.69,1782413,9.58,10.04,9.56,9.69,1782413,0.0,1.0
2023-11-16,9.04,9.58,8.98,9.51,2668852,9.04,9.58,8.98,9.51,2668852,0.0,1.0
2023-11-17,9.33,9.42,9.09,9.09,2314055,9.33,9.42,9.09,9.09,2314055,0.0,1.0
2023-11-20,9.38,9.49,9.315,9.44,1137544,9.38,9.49,9.315,9.44,1137544,0.0,1.0
2023-11-21,9.28,9.365,9.1825,9.26,865197,9.28,9.365,9.1825,9.26,865197,0.0,1.0
2023-11-22,9.18,9.22,9.02,9.1,1419435,9.18,9.22,9.02,9.1,1419435,0.0,1.0
2023-11-24,9.23,9.375,9.21,9.23,561485,9.23,9.375,9.21,9.23,561485,0.0,1.0
2023-11-27,9.25,9.3,9.13,9.2,1343459,9.25,9.3,9.13,9.2,1343459,0.0,1.0
2023-11-28,9.21,9.32,9.125,9.3,1265201,9.21,9.32,9.125,9.3,1265201,0.0,1.0
2023-11-29,9.18,9.35,9.1725,9.29,1547256,9.18,9.35,9.1725,9.29,1547256,0.0,1.0
2023-11-30,9.32,9.545,9.22,9.28,1965068,9.32,9.545,9.22,9.28,1965068,0.0,1.0
2023-12-01,9.39,9.54,9.22,9.3,1355598,9.39,9.54,9.22,9.3,1355598,0.0,1.0
2023-12-04,9.21,9.33,9.105,9.29,1599543,9.21,9.33,9.105,9.29,1599543,0.0,1.0
2023-12-05,9.0,9.215,8.97,9.19,1285058,9.0,9.215,8.97,9.19,1285058,0.0,1.0
2023-12-06,8.82,9.22,8.82,8.97,3552087,8.82,9.22,8.82,8.97,3552087,0.0,1.0
2023-12-07,9.06,9.13,8.83,8.86,4092672,9.06,9.13,8.83,8.86,4092672,0.0,1.0
2023-12-08,9.48,9.55,9.12,9.12,5660111,9.48,9.55,9.12,9.12,5660111,0.0,1.0
2023-12-11,9.42,9.86,9.4,9.43,4570952,9.42,9.86,9.4,9.43,4570952,0.0,1.0
2023-12-12,9.24,9.46,9.15,9.26,3574850,9.24,9.46,9.15,9.26,3574850,0.0,1.0
2023-12-13,9.57,9.76,9.13,9.64,5132992,9.57,9.76,9.13,9.64,5132992,0.0,1.0
2023-12-14,10.2,10.3,9.8,9.8,4779570,10.2,10.3,9.8,9.8,4779570,0.0,1.0
2023-12-15,9.97,10.35,9.89,10.16,8849411,9.97,10.35,9.89,10.16,8849411,0.0,1.0
2023-12-18,10.14,10.4,10.1,10.13,4425935,10.14,10.4,10.1,10.13,4425935,0.0,1.0
2023-12-19,10.41,10.47,10.16,10.2,3709107,10.41,10.47,10.16,10.2,3709107,0.0,1.0
2023-12-20,10.52,10.82,10.36,10.45,4774607,10.52,10.82,10.36,10.45,4774607,0.0,1.0
2023-12-21,10.81,10.82,10.44,10.49,3514836,10.81,10.82,10.44,10.49,3514836,0.0,1.0
2023-12-22,10.45,10.88,10.385,10.84,2523787,10.45,10.88,10.385,10.84,2523787,0.0,1.0
2023-12-26,10.63,10.69,10.5025,10.61,1163287,10.63,10.69,10.5025,10.61,1163287,0.0,1.0
2023-12-27,10.55,10.75,10.5,10.59,1513643,10.55,10.75,10.5,10.59,1513643,0.0,1.0
2023-12-28,10.36,10.515,10.345,10.48,1184164,10.36,10.515,10.345,10.48,1184164,0.0,1.0
2023-12-29,10.28,10.39,10.25,10.39,1582760,10.28,10.39,10.25,10.39,1582760,0.0,1.0
2024-01-02,10.01,10.36,9.92,10.15,1717971,10.01,10.36,9.92,10.15,1717971,0.0,1.0
2024-01-03,9.8,10.03,9.78,9.99,2780262,9.8,10.03,9.78,9.99,2780262,0.0,1.0
2024-01-04,9.43,9.93,9.42,9.87,2502730,9.43,9.93,9.42,9.87,2502730,0.0,1.0
2024-01-05,9.62,9.63,9.46,9.51,1798615,9.62,9.63,9.46,9.51,1798615,0.0,1.0
2024-01-08,9.48,9.48,9.185,9.4,1883554,9.48,9.48,9.185,9.4,1883554,0.0,1.0
2024-01-09,9.39,9.5,9.325,9.41,2368066,9.39,9.5,9.325,9.41,2368066,0.0,1.0
2024-01-10,9.26,9.37,9.155,9.35,1214282,9.26,9.37,9.155,9.35,1214282,0.0,1.0
2024-01-11,9.43,9.43,9.12,9.29,1838788,9.43,9.43,9.12,9.29,1838788,0.0,1.0
2024-01-12,9.42,9.69,9.34,9.64,2229011,9.42,9.69,9.34,9.64,2229011,0.0,1.0
2024-01-16,9.56,9.56,9.4,9.42,2815138,9.56,9.56,9.4,9.42,2815138,0.0,1.0
2024-01-17,9.43,9.535,9.29,9.36,1616058,9.43,9.535,9.29,9.36,1616058,0.0,1.0
2024-01-18,9.6,9.62,9.405,9.52,1271538,9.6,9.62,9.405,9.52,1271538,0.0,1.0
2024-01-19,9.57,9.73,9.52,9.67,1741969,9.57,9.73,9.52,9.67,1741969,0.0,1.0
2024-01-22,9.75,9.8,9.58,9.65,1525021,9.75,9.8,9.58,9.65,1525021,0.0,1.0
2024-01-23,9.81,9.975,9.68,9.76,1123658,9.81,9.975,9.68,9.76,1123658,0.0,1.0
2024-01-24,9.9,10.005,9.8,9.94,1286945,9.9,10.005,9.8,9.94,1286945,0.0,1.0
2024-01-25,10.02,10.18,9.82,10.08,1380911,10.02,10.18,9.82,10.08,1380911,0.0,1.0
2024-01-26,10.1,10.13,9.885,10.04,1281581,10.1,10.13,9.885,10.04,1281581,0.0,1.0
2024-01-29,10.16,10.17,9.92,10.05,1163419,10.16,10.17,9.92,10.05,1163419,0.0,1.0
2024-01-30,9.76,9.945,9.575,9.945,2581631,9.76,9.945,9.575,9.945,2581631,0.0,1.0
2024-01-31,9.4,9.81,9.39,9.78,1656029,9.4,9.81,9.39,9.78,1656029,0.0,1.0
2024-02-01,9.52,9.59,9.38,9.48,1692060,9.52,9.59,9.38,9.48,1692060,0.0,1.0
2024-02-02,9.17,9.49,9.16,9.45,1644264,9.17,9.49,9.16,9.45,1644264,0.0,1.0
2024-02-05,9.09,9.15,8.945,9.07,1734970,9.09,9.15,8.945,9.07,1734970,0.0,1.0
2024-02-06,9.2,9.285,9.1402,9.18,1517278,9.2,9.285,9.1402,9.18,1517278,0.0,1.0
2024-02-07,9.24,9.35,9.08,9.24,1077840,9.24,9.35,9.08,9.24,1077840,0.0,1.0
2024-02-08,9.46,9.51,9.19,9.23,1164615,9.46,9.51,9.19,9.23,1164615,0.0,1.0
2024-02-09,9.43,9.495,9.36,9.42,1167315,9.43,9.495,9.36,9.42,1167315,0.0,1.0
2024-02-12,9.66,9.74,9.41,9.46,1879893,9.66,9.74,9.41,9.46,1879893,0.0,1.0
2024-02-13,9.42,9.63,9.26,9.56,2375448,9.42,9.63,9.26,9.56,2375448,0.0,1.0
2024-02-14,9.53,9.595,9.43,9.53,1126151,9.53,9.595,9.43,9.53,1126151,0.0,1.0
2024-02-15,9.91,9.945,9.6,9.6,1434742,9.91,9.945,9.6,9.6,1434742,0.0,1.0
2024-02-16,9.8,9.89,9.67,9.88,1207593,9.8,9.89,9.67,9.88,1207593,0.0,1.0
2024-02-20,9.75,9.885,9.65,9.73,1258261,9.75,9.885,9.65,9.73,1258261,0.0,1.0
2024-02-21,9.85,9.975,9.74,9.75,1051414,9.85,9.975,9.74,9.75,1051414,0.0,1.0
2024-02-22,10.19,10.21,9.775,9.82,2367514,10.19,10.21,9.775,9.82,2367514,0.0,1.0
2024-02-23,10.16,10.36,9.87,10.04,2591395,10.16,10.36,9.87,10.04,2591395,0.0,1.0
2024-02-26,10.25,10.415,10.055,10.21,1782803,10.25,10.415,10.055,10.21,1782803,0.0,1.0
2024-02-27,9.11,9.865,8.95,9.865,6548698,9.11,9.865,8.95,9.865,6548698,0.0,1.0
2024-02-28,9.05,9.32,9.02,9.06,2671107,9.05,9.32,9.02,9.06,2671107,0.0,1.0
2024-02-29,9.0,9.24,8.91,9.09,2728192,9.0,9.24,8.91,9.09,2728192,0.0,1.0
2024-03-01,9.57,9.74,9.2,9.28,2491947,9.57,9.74,9.2,9.28,2491947,0.0,1.0
2024-03-04,9.31,9.61,9.3,9.57,1877239,9.31,9.61,9.3,9.57,1877239,0.0,1.0
2024-03-05,9.39,9.485,9.29,9.29,1541200,9.39,9.485,9.29,9.29,1541200,0.0,1.0
2024-03-06,9.36,9.6,9.35,9.5,1888042,9.36,9.6,9.35,9.5,1888042,0.0,1.0
2024-03-07,9.58,9.65,9.38,9.38,1327096,9.58,9.65,9.38,9.38,1327096,0.0,1.0
2024-03-08,9.55,9.73,9.47,9.6,1694056,9.55,9.73,9.47,9.6,1694056,0.0,1.0
2024-03-11,9.43,9.56,9.37,9.49,1379801,9.43,9.56,9.37,9.49,1379801,0.0,1.0
2024-03-12,9.5,9.52,9.29,9.45,1323117,9.5,9.52,9.29,9.45,1323117,0.0,1.0
2024-03-13,9.74,9.76,9.54,9.58,1340744,9.74,9.76,9.54,9.58,1340744,0.0,1.0
2024-03-14,9.78,9.92,9.645,9.72,1501249,9.78,9.92,9.645,9.72,1501249,0.0,1.0
2024-03-15,9.91,10.02,9.8,9.8,3098019,9.91,10.02,9.8,9.8,3098019,0.0,1.0
2024-03-18,10.05,10.135,9.87,9.91,1409837,10.05,10.135,9.87,9.91,1409837,0.0,1.0
2024-03-19,10.33,10.35,10.0,10.06,1014880,10.33,10.35,10.0,10.06,1014880,0.0,1.0
2024-03-20,10.39,10.48,10.21,10.23,950674,10.39,10.48,10.21,10.23,950674,0.0,1.0
2024-03-21,10.43,10.46,10.34,10.4,1476618,10.43,10.46,10.34,10.4,1476618,0.0,1.0
2024-03-22,10.5,10.54,10.405,10.45,1549318,10.5,10.54,10.405,10.45,1549318,0.0,1.0
2024-03-25,10.79,10.99,10.53,10.53,1732578,10.79,10.99,10.53,10.53,1732578,0.0,1.0
2024-03-26,10.71,10.89,10.59,10.84,1296965,10.71,10.89,10.59,10.84,1296965,0.0,1.0
2024-03-27,10.82,10.89,10.67,10.72,1477121,10.82,10.89,10.67,10.72,1477121,0.0,1.0
2024-03-28,10.84,10.98,10.82,10.92,1426818,10.84,10.98,10.82,10.92,1426818,0.0,1.0
2024-04-01,10.95,11.0,10.745,10.92,1251994,10.95,11.0,10.745,10.92,1251994,0.0,1.0
2024-04-02,11.41,11.41,10.99,10.99,2634909,11.41,11.41,10.99,10.99,2634909,0.0,1.0
2024-04-03,11.74,11.835,11.36,11.39,2031227,11.74,11.835,11.36,11.39,2031227,0.0,1.0
2024-04-04,11.51,11.83,11.43,11.81,1537304,11.51,11.83,11.43,11.81,1537304,0.0,1.0
2024-04-05,11.76,11.78,11.51,11.56,1373045,11.76,11.78,11.51,11.56,1373045,0.0,1.0
2024-04-08,11.8,11.93,11.71,11.82,1275759,11.8,11.93,11.71,11.82,1275759,0.0,1.0
2024-04-09,11.72,11.92,11.71,11.79,1333457,11.72,11.92,11.71,11.79,1333457,0.0,1.0
2024-04-10,11.87,11.895,11.55,11.64,1341916,11.87,11.895,11.55,11.64,1341916,0.0,1.0
2024-04-11,11.81,11.935,11.76,11.88,1476765,11.81,11.935,11.76,11.88,1476765,0.0,1.0
2024-04-12,11.6,12.14,11.56,11.96,1945456,11.6,12.14,11.56,11.96,1945456,0.0,1.0
2024-04-15,11.11,11.67,11.055,11.67,1936549,11.11,11.67,11.055,11.67,1936549,0.0,1.0
2024-04-16,10.87,11.06,10.67,11.06,1588867,10.87,11.06,10.67,11.06,1588867,0.0,1.0
2024-04-17,10.69,10.94,10.585,10.86,1589186,10.69,10.94,10.585,10.86,1589186,0.0,1.0
2024-04-18,10.63,10.96,10.615,10.79,938349,10.63,10.96,10.615,10.79,938349,0.0,1.0
2024-04-19,10.82,10.86,10.479,10.6,1573181,10.82,10.86,10.479,10.6,1573181,0.0,1.0
2024-04-22,10.84,11.04,10.605,10.77,1051532,10.84,11.04,10.605,10.77,1051532,0.0,1.0
2024-04-23,11.15,11.16,10.74,10.82,1626593,11.15,11.16,10.74,10.82,1626593,0.0,1.0
2024-04-24,11.01,11.11,10.7925,11.07,1604601,11.01,11.11,10.7925,11.07,1604601,0.0,1.0
2024-04-25,11.29,11.46,10.61,10.61,3737213,11.29,11.46,10.61,10.61,3737213,0.0,1.0
2024-04-26,11.32,11.45,11.09,11.21,1606727,11.32,11.45,11.09,11.21,1606727,0.0,1.0
2024-04-29,11.16,11.38,11.105,11.32,1112719,11.16,11.38,11.105,11.32,1112719,0.0,1.0
2024-04-30,10.74,11.045,10.72,11.04,1395972,10.74,11.045,10.72,11.04,1395972,0.0,1.0
2024-05-01,10.58,10.81,10.525,10.72,1122729,10.58,10.81,10.525,10.72,1122729,0.0,1.0
2024-05-02,10.83,10.93,10.62,10.69,1163126,10.83,10.93,10.62,10.69,1163126,0.0,1.0
2024-05-03,10.95,11.025,10.8,10.93,1626413,10.95,11.025,10.8,10.93,1626413,0.0,1.0
2024-05-06,11.35,11.565,11.1,11.15,1660779,11.35,11.565,11.1,11.15,1660779,0.0,1.0
2024-05-07,11.37,11.52,11.27,11.35,1356957,11.37,11.52,11.27,11.35,1356957,0.0,1.0
2024-05-08,11.56,11.61,11.23,11.29,1602510,11.56,11.61,11.23,11.29,1602510,0.0,1.0
2024-05-09,11.56,11.65,11.49,11.58,2483910,11.56,11.65,11.49,11.58,2483910,0.0,1.0
2024-05-10,11.31,11.64,11.24,11.61,1424358,11.31,11.64,11.24,11.61,1424358,0.0,1.0
2024-05-13,11.36,11.55,11.32,11.41,904720,11.36,11.55,11.32,11.41,904720,0.0,1.0
2024-05-14,11.56,11.605,11.35,11.41,1169275,11.56,11.605,11.35,11.41,1169275,0.0,1.0
2024-05-15,11.63,11.67,11.36,11.66,871856,11.63,11.67,11.36,11.66,871856,0.0,1.0
2024-05-16,11.64,11.745,11.555,11.56,970192,11.64,11.745,11.555,11.56,970192,0.0,1.0
2024-05-17,11.68,11.745,11.58,11.7,905479,11.68,11.745,11.58,11.7,905479,0.0,1.0
2024-05-20,11.79,11.94,11.7,11.72,1253441,11.79,11.94,11.7,11.72,1253441,0.0,1.0
2024-05-21,11.77,11.83,11.65,11.76,1623797,11.77,11.83,11.65,11.76,1623797,0.0,1.0
2024-05-22,11.41,11.77,11.365,11.77,967822,11.41,11.77,11.365,11.77,967822,0.0,1.0
2024-05-23,11.24,11.585,11.12,11.47,1364017,11.24,11.585,11.12,11.47,1364017,0.0,1.0
2024-05-24,11.2,11.42,11.14,11.31,1263785,11.2,11.42,11.14,11.31,1263785,0.0,1.0
2024-05-28,11.42,11.52,11.26,11.38,1180821,11.42,11.52,11.26,11.38,1180821,0.0,1.0
2024-05-29,11.23,11.41,11.19,11.34,909005,11.23,11.41,11.19,11.34,909005,0.0,1.0
2024-05-30,11.4,11.42,11.2,11.21,991424,11.4,11.42,11.2,11.21,991424,0.0,1.0
2024-05-31,11.51,11.55,11.36,11.41,1538990,11.51,11.55,11.36,11.41,1538990,0.0,1.0
2024-06-03,10.65,11.6,10.555,11.57,1246991,10.65,11.6,10.555,11.57,1246991,0.0,1.0
2024-06-04,10.35,10.52,10.24,10.51,1396318,10.35,10.52,10.24,10.51,1396318,0.0,1.0
2024-06-05,10.37,10.455,10.28,10.4,1274535,10.37,10.455,10.28,10.4,1274535,0.0,1.0
2024-06-06,10.31,10.37,10.255,10.37,1002468,10.31,10.37,10.255,10.37,1002468,0.0,1.0
2024-06-07,10.3,10.46,10.2,10.24,1267899,10.3,10.46,10.2,10.24,1267899,0.0,1.0
2024-06-10,10.78,10.87,10.31,10.36,2074962,10.78,10.87,10.31,10.36,2074962,0.0,1.0
2024-06-11,10.82,10.89,10.52,10.64,2112262,10.82,10.89,10.52,10.64,2112262,0.0,1.0
2024-06-12,10.99,11.265,10.99,11.08,1667738,10.99,11.265,10.99,11.08,1667738,0.0,1.0
2024-06-13,10.54,10.96,10.46,10.92,1768592,10.54,10.96,10.46,10.92,1768592,0.0,1.0
2024-06-14,10.15,10.46,10.035,10.43,1877767,10.15,10.46,10.035,10.43,1877767,0.0,1.0
2024-06-17,10.43,10.53,10.155,10.17,1555048,10.43,10.53,10.155,10.17,1555048,0.0,1.0
2024-06-18,10.5,10.5599,10.38,10.43,1462426,10.5,10.5599,10.38,10.43,1462426,0.0,1.0
2024-06-20,10.57,10.68,10.48,10.59,1822197,10.57,10.68,10.48,10.59,1822197,0.0,1.0
2024-06-21,10.59,10.65,10.44,10.57,16915029,10.59,10.65,10.44,10.57,16915029,0.0,1.0
2024-06-24,10.9,11.02,10.54,10.55,1594849,10.9,11.02,10.54,10.55,1594849,0.0,1.0
2024-06-25,11.46,11.46,10.9,10.93,1908352,11.46,11.46,10.9,10.93,1908352,0.0,1.0
2024-06-26,11.45,11.615,11.41,11.47,2337359,11.45,11.615,11.41,11.47,2337359,0.0,1.0
2024-06-27,11.46,11.64,11.365,11.56,1484116,11.46,11.64,11.365,11.56,1484116,0.0,1.0
2024-06-28,11.94,11.98,11.58,11.59,4667340,11.94,11.98,11.58,11.59,4667340,0.0,1.0
2024-07-01,11.98,12.155,11.785,11.99,2588652,11.98,12.155,11.785,11.99,2588652,0.0,1.0
2024-07-02,12.01,12.17,11.94,12.08,1360756,12.01,12.17,11.94,12.08,1360756,0.0,1.0
2024-07-03,12.07,12.29,12.0,12.07,864006,12.07,12.29,12.0,12.07,864006,0.0,1.0
2024-07-05,11.91,12.14,11.78,12.05,943445,11.91,12.14,11.78,12.05,943445,0.0,1.0
2024-07-08,11.95,11.98,11.71,11.86,1077521,11.95,11.98,11.71,11.86,1077521,0.0,1.0
2024-07-09,11.79,12.01,11.77,11.85,1037563,11.79,12.01,11.77,11.85,1037563,0.0,1.0
2024-07-10,11.83,11.885,11.705,11.76,1203156,11.83,11.885,11.705,11.76,1203156,0.0,1.0
2024-07-11,12.26,12.35,11.84,11.95,1249199,12.26,12.35,11.84,11.95,1249199,0.0,1.0
2024-07-12,12.12,12.49,12.08,12.45,1250787,12.12,12.49,12.08,12.45,1250787,0.0,1.0
2024-07-15,12.73,12.89,12.16,12.33,1977234,12.73,12.89,12.16,12.33,1977234,0.0,1.0
2024-07-16,12.82,12.895,12.58,12.67,1689268,12.82,12.895,12.58,12.67,1689268,0.0,1.0
2024-07-17,12.53,13.05,12.51,12.79,2308125,12.53,13.05,12.51,12.79,2308125,0.0,1.0
2024-07-18,12.61,12.91,12.4,12.51,2274204,12.61,12.91,12.4,12.51,2274204,0.0,1.0
2024-07-19,12.59,12.7501,11.81,12.5,1810156,12.59,12.7501,11.81,12.5,1810156,0.0,1.0
2024-07-22,12.65,12.68,12.39,12.59,1186613,12.65,12.68,12.39,12.59,1186613,0.0,1.0
2024-07-23,12.72,12.83,12.52,12.6,1267252,12.72,12.83,12.52,12.6,1267252,0.0,1.0
2024-07-24,12.53,12.8,12.45,12.7,1630582,12.53,12.8,12.45,12.7,1630582,0.0,1.0
2024-07-25,12.54,12.87,11.87,12.01,4204523,12.54,12.87,11.87,12.01,4204523,0.0,1.0
2024-07-26,12.44,12.89,12.405,12.75,2373801,12.44,12.89,12.405,12.75,2373801,0.0,1.0
2024-07-29,11.43,12.58,11.41,12.54,3043162,11.43,12.58,11.41,12.54,3043162,0.0,1.0
2024-07-30,11.43,11.68,11.085,11.41,4515692,11.43,11.68,11.085,11.41,4515692,0.0,1.0
2024-07-31,11.8,11.945,11.44,11.66,1985836,11.8,11.945,11.44,11.66,1985836,0.0,1.0
2024-08-01,11.24,11.77,11.065,11.71,2086355,11.24,11.77,11.065,11.71,2086355,0.0,1.0
2024-08-02,10.56,11.0,10.475,11.0,1698635,10.56,11.0,10.475,11.0,1698635,0.0,1.0
2024-08-05,10.13,10.16,9.68,10.0,2330734,10.13,10.16,9.68,10.0,2330734,0.0,1.0
2024-08-06,10.17,10.36,10.01,10.12,1777002,10.17,10.36,10.01,10.12,1777002,0.0,1.0
2024-08-07,10.07,10.47,10.06,10.4,1123392,10.07,10.47,10.06,10.4,1123392,0.0,1.0
2024-08-08,10.34,10.36,10.1,10.17,839535,10.34,10.36,10.1,10.17,839535,0.0,1.0
2024-08-09,10.26,10.36,10.1801,10.31,998526,10.26,10.36,10.1801,10.31,998526,0.0,1.0
2024-08-12,10.36,10.475,10.3102,10.34,1048752,10.36,10.475,10.3102,10.34,1048752,0.0,1.0
2024-08-13,10.37,10.455,10.2,10.28,970896,10.37,10.455,10.2,10.28,970896,0.0,1.0
2024-08-14,10.35,10.49,10.245,10.46,764985,10.35,10.49,10.245,10.46,764985,0.0,1.0
2024-08-15,10.57,10.69,10.46,10.53,1060551,10.57,10.69,10.46,10.53,1060551,0.0,1.0
2024-08-16,10.76,10.77,10.42,10.47,938003,10.76,10.77,10.42,10.47,938003,0.0,1.0
2024-08-19,10.85,10.885,10.72,10.8,819481,10.85,10.885,10.72,10.8,819481,0.0,1.0
2024-08-20,10.33,10.8,10.275,10.8,1076866,10.33,10.8,10.275,10.8,1076866,0.0,1.0
2024-08-21,10.36,10.5,10.32,10.45,1049971,10.36,10.5,10.32,10.45,1049971,0.0,1.0
2024-08-22,10.47,10.6648,10.44,10.5,1270765,10.47,10.6648,10.44,10.5,1270765,0.0,1.0
2024-08-23,11.05,11.07,10.62,10.74,1110441,11.05,11.07,10.62,10.74,1110441,0.0,1.0
2024-08-26,11.26,11.47,11.18,11.39,1009456,11.26,11.47,11.18,11.39,1009456,0.0,1.0
2024-08-27,11.26,11.28,11.105,11.26,814541,11.26,11.28,11.105,11.26,814541,0.0,1.0
2024-08-28,11.38,11.445,11.03,11.16,1282634,11.38,11.445,11.03,11.16,1282634,0.0,1.0
2024-08-29,11.46,11.68,11.415,11.54,1304017,11.46,11.68,11.415,11.54,1304017,0.0,1.0
2024-08-30,11.22,11.34,11.0901,11.29,1217645,11.22,11.34,11.0901,11.29,1217645,0.0,1.0
2024-09-03,10.64,10.99,10.485,10.93,1457583,10.64,10.99,10.485,10.93,1457583,0.0,1.0
2024-09-04,10.28,10.75,10.2,10.7,1340731,10.28,10.75,10.2,10.7,1340731,0.0,1.0
2024-09-05,10.15,10.39,10.03,10.39,1810693,10.15,10.39,10.03,10.39,1810693,0.0,1.0
2024-09-06,9.75,10.33,9.725,10.17,1531870,9.75,10.33,9.725,10.17,1531870,0.0,1.0
2024-09-09,9.61,9.81,9.61,9.71,1905613,9.61,9.81,9.61,9.71,1905613,0.0,1.0
2024-09-10,9.2,9.61,9.1,9.61,1906456,9.2,9.61,9.1,9.61,1906456,0.0,1.0
2024-09-11,9.31,9.42,9.015,9.2,1527112,9.31,9.42,9.015,9.2,1527112,0.0,1.0
2024-09-12,9.44,9.7,9.24,9.39,1072487,9.44,9.7,9.24,9.39,1072487,0.0,1.0
2024-09-13,9.48,9.655,9.395,9.6,1823391,9.48,9.655,9.395,9.6,1823391,0.0,1.0
2024-09-16,9.7,9.715,9.51,9.65,1193590,9.7,9.715,9.51,9.65,1193590,0.0,1.0
2024-09-17,10.02,10.02,9.74,9.77,1019123,10.02,10.02,9.74,9.77,1019123,0.0,1.0
2024-09-18,9.84,10.21,9.835,9.99,1201945,9.84,10.21,9.835,9.99,1201945,0.0,1.0
2024-09-19,10.39,10.595,10.26,10.55,3805748,10.39,10.595,10.26,10.55,3805748,0.0,1.0
2024-09-20,10.33,10.5889,10.32,10.35,5499447,10.33,10.5889,10.32,10.35,5499447,0.0,1.0
2024-09-23,10.24,10.5,10.17,10.37,1074549,10.24,10.5,10.17,10.37,1074549,0.0,1.0
2024-09-24,10.25,10.4,10.195,10.4,1231219,10.25,10.4,10.195,10.4,1231219,0.0,1.0
2024-09-25,10.14,10.17,9.99,10.13,1876415,10.14,10.17,9.99,10.13,1876415,0.0,1.0
2024-09-26,10.24,10.3,9.715,9.89,3667492,10.24,10.3,9.715,9.89,3667492,0.0,1.0
2024-09-27,10.8,10.985,10.28,10.3,5289087,10.8,10.985,10.28,10.3,5289087,0.0,1.0
2024-09-30,11.1,11.21,10.65,10.75,3070551,11.1,11.21,10.65,10.75,3070551,0.0,1.0
2024-10-01,11.2,11.42,10.95,11.02,1912222,11.2,11.42,10.95,11.02,1912222,0.0,1.0
2024-10-02,11.17,11.45,11.02,11.43,1484565,11.17,11.45,11.02,11.43,1484565,0.0,1.0
2024-10-03,11.02,12.33,10.9,11.14,10473347,11.02,12.33,10.9,11.14,10473347,0.0,1.0
2024-10-04,11.17,11.28,10.96,11.14,2596598,11.17,11.28,10.96,11.14,2596598,0.0,1.0
2024-10-07,10.65,11.15,10.58,11.15,2912614,10.65,11.15,10.58,11.15,2912614,0.0,1.0
2024-10-08,10.57,10.67,10.265,10.5,2435391,10.57,10.67,10.265,10.5,2435391,0.0,1.0
2024-10-09,10.5,10.525,10.235,10.515,1690407,10.5,10.525,10.235,10.515,1690407,0.0,1.0
2024-10-10,10.69,10.695,10.37,10.51,1384299,10.69,10.695,10.37,10.51,1384299,0.0,1.0
2024-10-11,10.73,10.8,10.562,10.63,1447374,10.73,10.8,10.562,10.63,1447374,0.0,1.0
2024-10-14,10.57,10.61,10.415,10.6,841828,10.57,10.61,10.415,10.6,841828,0.0,1.0
2024-10-15,10.16,10.4,10.055,10.24,1396448,10.16,10.4,10.055,10.24,1396448,0.0,1.0
2024-10-16,10.41,10.45,10.26,10.3,2626221,10.41,10.45,10.26,10.3,2626221,0.0,1.0
2024-10-17,10.44,10.49,10.255,10.41,1241250,10.44,10.49,10.255,10.41,1241250,0.0,1.0
2024-10-18,10.17,10.43,10.16,10.43,1344082,10.17,10.43,10.16,10.43,1344082,0.0,1.0
2024-10-21,10.0,10.29,9.95,10.25,1575144,10.0,10.29,9.95,10.25,1575144,0.0,1.0
2024-10-22,9.71,10.05,9.69,10.03,1348799,9.71,10.05,9.69,10.03,1348799,0.0,1.0
2024-10-23,9.52,9.7,9.425,9.55,1532492,9.52,9.7,9.425,9.55,1532492,0.0,1.0
2024-10-24,9.25,9.64,8.985,9.3,3974909,9.25,9.64,8.985,9.3,3974909,0.0,1.0
2024-10-25,9.34,9.52,9.245,9.44,2485150,9.34,9.52,9.245,9.44,2485150,0.0,1.0
2024-10-28,9.44,9.47,9.0405,9.17,2529514,9.44,9.47,9.0405,9.17,2529514,0.0,1.0
2024-10-29,9.28,9.65,9.23,9.4,2190107,9.28,9.65,9.23,9.4,2190107,0.0,1.0
2024-10-30,9.29,9.47,9.26,9.33,1194588,9.29,9.47,9.26,9.33,1194588,0.0,1.0
2024-10-31,9.25,9.44,9.19,9.4,2244924,9.25,9.44,9.19,9.4,2244924,0.0,1.0
2024-11-01,9.18,9.46,9.16,9.31,1705458,9.18,9.46,9.16,9.31,1705458,0.0,1.0
2024-11-04,9.22,9.37,9.18,9.21,1144233,9.22,9.37,9.18,9.21,1144233,0.0,1.0
2024-11-05,9.39,9.39,9.145,9.23,2306856,9.39,9.39,9.145,9.23,2306856,0.0,1.0
2024-11-06,10.13,10.2,9.71,9.8,3103830,10.13,10.2,9.71,9.8,3103830,0.0,1.0
2024-11-07,10.25,10.35,9.91,10.06,1503172,10.25,10.35,9.91,10.06,1503172,0.0,1.0
2024-11-08,10.21,10.22,10.01,10.1,1388085,10.21,10.22,10.01,10.1,1388085,0.0,1.0
2024-11-11,10.52,10.645,10.195,10.27,1374505,10.52,10.645,10.195,10.27,1374505,0.0,1.0
2024-11-12,10.64,10.825,10.53,10.57,1669715,10.64,10.825,10.53,10.57,1669715,0.0,1.0
2024-11-13,10.51,10.745,10.46,10.73,1251986,10.51,10.745,10.46,10.73,1251986,0.0,1.0
2024-11-14,10.31,10.625,10.2,10.58,1133811,10.31,10.625,10.2,10.58,1133811,0.0,1.0
2024-11-15,9.95,10.43,9.95,10.4,1137718,9.95,10.43,9.95,10.4,1137718,0.0,1.0
2024-11-18,10.14,10.25,10.025,10.09,1971781,10.14,10.25,10.025,10.09,1971781,0.0,1.0
2024-11-19,10.49,10.52,10.0,10.05,2085438,10.49,10.52,10.0,10.05,2085438,0.0,1.0
2024-11-20,10.89,10.89,10.51,10.56,1182868,10.89,10.89,10.51,10.56,1182868,0.0,1.0
2024-11-21,11.19,11.25,10.93,11.05,1165904,11.19,11.25,10.93,11.05,1165904,0.0,1.0
2024-11-22,11.36,11.44,11.15,11.21,1607976,11.36,11.44,11.15,11.21,1607976,0.0,1.0
2024-11-25,10.94,11.48,10.895,11.45,1680440,10.94,11.48,10.895,11.45,1680440,0.0,1.0
2024-11-26,10.82,10.975,10.75,10.9,919778,10.82,10.975,10.75,10.9,919778,0.0,1.0
2024-11-27,10.8,11.0,10.77,10.86,781760,10.8,11.0,10.77,10.86,781760,0.0,1.0
2024-11-29,10.69,10.94,10.66,10.91,515430,10.69,10.94,10.66,10.91,515430,0.0,1.0
2024-12-02,10.85,10.965,10.59,10.72,1531936,10.85,10.965,10.59,10.72,1531936,0.0,1.0
2024-12-03,10.72,10.9,10.6,10.9,1073994,10.72,10.9,10.6,10.9,1073994,0.0,1.0
2024-12-04,10.62,10.8,10.46,10.8,969775,10.62,10.8,10.46,10.8,969775,0.0,1.0
2024-12-05,10.49,10.69,10.48,10.57,665945,10.49,10.69,10.48,10.57,665945,0.0,1.0
2024-12-06,9.93,10.49,9.82,10.49,886803,9.93,10.49,9.82,10.49,886803,0.0,1.0
2024-12-09,9.9,10.125,9.9,10.03,782527,9.9,10.125,9.9,10.03,782527,0.0,1.0
2024-12-10,9.86,10.075,9.72,9.93,1231900,9.86,10.075,9.72,9.93,1231900,0.0,1.0
2024-12-11,10.08,10.21,9.81,9.97,849513,10.08,10.21,9.81,9.97,849513,0.0,1.0
2024-12-12,9.63,10.05,9.62,10.05,1086852,9.63,10.05,9.62,10.05,1086852,0.0,1.0
2024-12-13,9.24,9.72,9.175,9.64,1954675,9.24,9.72,9.175,9.64,1954675,0.0,1.0
2024-12-16,9.16,9.38,9.12,9.23,1451515,9.16,9.38,9.12,9.23,1451515,0.0,1.0
2024-12-17,9.19,9.29,8.92,9.04,1756686,9.19,9.29,8.92,9.04,1756686,0.0,1.0
2024-12-18,8.96,9.495,8.92,9.25,1996750,8.96,9.495,8.92,9.25,1996750,0.0,1.0
2024-12-19,9.02,9.18,8.955,9.14,1998867,9.02,9.18,8.955,9.14,1998867,0.0,1.0
2024-12-20,9.03,9.17,8.81,8.92,6431934,9.03,9.17,8.81,8.92,6431934,0.0,1.0
2024-12-23,9.1,9.175,8.98,8.98,1250954,9.1,9.175,8.98,8.98,1250954,0.0,1.0
2024-12-24,9.26,9.26,8.97,9.13,697116,9.26,9.26,8.97,9.13,697116,0.0,1.0
2024-12-26,9.27,9.305,8.93,9.22,939646,9.27,9.305,8.93,9.22,939646,0.0,1.0
2024-12-27,9.16,9.37,9.08,9.26,1322678,9.16,9.37,9.08,9.26,1322678,0.0,1.0
2024-12-30,9.17,9.285,9.025,9.15,1050495,9.17,9.285,9.025,9.15,1050495,0.0,1.0
2024-12-31,9.32,9.44,9.2,9.2,922703,9.32,9.44,9.2,9.2,922703,0.0,1.0
2025-01-02,9.68,9.69,9.45,9.49,882748,9.68,9.69,9.45,9.49,882748,0.0,1.0
2025-01-03,9.52,9.75,9.47,9.7,1433053,9.52,9.75,9.47,9.7,1433053,0.0,1.0
2025-01-06,9.38,9.58,9.23,9.5,1849746,9.38,9.58,9.23,9.5,1849746,0.0,1.0
2025-01-07,9.3,9.53,9.23,9.43,1575212,9.3,9.53,9.23,9.43,1575212,0.0,1.0
2025-01-08,9.05,9.2,8.95,9.16,1376460,9.05,9.2,8.95,9.16,1376460,0.0,1.0
2025-01-10,8.71,9.31,8.665,9.16,2470526,8.71,9.31,8.665,9.16,2470526,0.0,1.0
2025-01-13,8.95,8.95,8.64,8.69,1790294,8.95,8.95,8.64,8.69,1790294,0.0,1.0
2025-01-14,8.99,9.08,8.84,8.91,1514828,8.99,9.08,8.84,8.91,1514828,0.0,1.0
2025-01-15,8.95,9.11,8.865,9.08,1398733,8.95,9.11,8.865,9.08,1398733,0.0,1.0
2025-01-16,8.95,9.085,8.7401,8.94,1359550,8.95,9.085,8.7401,8.94,1359550,0.0,1.0
2025-01-17,9.1,9.18,8.99,9.04,998013,9.1,9.18,8.99,9.04,998013,0.0,1.0
2025-01-21,8.99,9.1827,8.9,9.14,1136838,8.99,9.1827,8.9,9.14,1136838,0.0,1.0
2025-01-22,8.69,9.01,8.68,8.92,1567533,8.69,9.01,8.68,8.92,1567533,0.0,1.0
2025-01-23,8.73,8.75,8.59,8.71,1616789,8.73,8.75,8.59,8.71,1616789,0.0,1.0
2025-01-24,8.54,8.8325,8.46,8.72,1015507,8.54,8.8325,8.46,8.72,1015507,0.0,1.0
2025-01-27,8.44,8.775,8.42,8.49,1336935,8.44,8.775,8.42,8.49,1336935,0.0,1.0
2025-01-28,8.24,8.56,8.19,8.44,1279963,8.24,8.56,8.19,8.44,1279963,0.0,1.0
2025-01-29,8.19,8.23,8.03,8.18,1268189,8.19,8.23,8.03,8.18,1268189,0.0,1.0
2025-01-30,8.16,8.29,8.1,8.27,937442,8.16,8.29,8.1,8.27,937442,0.0,1.0
2025-01-31,8.02,8.24,7.98,8.18,1191822,8.02,8.24,7.98,8.18,1191822,0.0,1.0
2025-02-03,7.92,8.04,7.76,7.98,1377390,7.92,8.04,7.76,7.98,1377390,0.0,1.0
2025-02-04,8.31,8.38,7.885,7.89,1039506,8.31,8.38,7.885,7.89,1039506,0.0,1.0
2025-02-05,8.31,8.3895,8.225,8.35,1124654,8.31,8.3895,8.225,8.35,1124654,0.0,1.0
2025-02-06,8.02,8.41,8.01,8.41,1036269,8.02,8.41,8.01,8.41,1036269,0.0,1.0
2025-02-07,8.01,8.13,7.985,8.02,1266923,8.01,8.13,7.985,8.02,1266923,0.0,1.0
2025-02-10,8.21,8.255,8.05,8.11,1205862,8.21,8.255,8.05,8.11,1205862,0.0,1.0
2025-02-11,8.23,8.42,8.2,8.21,703175,8.23,8.42,8.2,8.21,703175,0.0,1.0
2025-02-12,8.1,8.28,8.07,8.13,995356,8.1,8.28,8.07,8.13,995356,0.0,1.0
2025-02-13,8.17,8.23,8.04,8.1,837064,8.17,8.23,8.04,8.1,837064,0.0,1.0
2025-02-14,8.18,8.33,8.1345,8.23,696959,8.18,8.33,8.1345,8.23,696959,0.0,1.0
2025-02-18,8.37,8.46,8.19,8.22,1047865,8.37,8.46,8.19,8.22,1047865,0.0,1.0
2025-02-19,8.17,8.345,8.14,8.3,917939,8.17,8.345,8.14,8.3,917939,0.0,1.0
2025-02-20,8.1,8.21,8.1,8.15,815900,8.1,8.21,8.1,8.15,815900,0.0,1.0
2025-02-21,7.89,8.2185,7.845,8.2,1508293,7.89,8.2185,7.845,8.2,1508293,0.0,1.0
2025-02-24,7.85,7.965,7.82,7.93,1654890,7.85,7.965,7.82,7.93,1654890,0.0,1.0
2025-02-25,8.6,8.74,8.25,8.51,4121178,8.6,8.74,8.25,8.51,4121178,0.0,1.0
2025-02-26,8.43,8.75,8.39,8.67,2190621,8.43,8.75,8.39,8.67,2190621,0.0,1.0
2025-02-27,8.62,8.78,8.465,8.51,2145370,8.62,8.78,8.465,8.51,2145370,0.0,1.0
2025-02-28,8.62,8.6875,8.44,8.56,2075020,8.62,8.6875,8.44,8.56,2075020,0.0,1.0
2025-03-03,7.97,8.705,7.92,8.64,2227899,7.97,8.705,7.92,8.64,2227899,0.0,1.0
2025-03-04,7.76,7.9,7.56,7.78,3076475,7.76,7.9,7.56,7.78,3076475,0.0,1.0
2025-03-05,7.88,7.92,7.63,7.66,1784942,7.88,7.92,7.63,7.66,1784942,0.0,1.0
2025-03-06,7.77,7.94,7.71,7.78,2005381,7.77,7.94,7.71,7.78,2005381,0.0,1.0
2025-03-07,8.18,8.305,7.875,7.88,2446924,8.18,8.305,7.875,7.88,2446924,0.0,1.0
2025-03-10,7.76,8.15,7.69,8.08,1818713,7.76,8.15,7.69,8.08,1818713,0.0,1.0
2025-03-11,7.82,7.91,7.705,7.78,1272174,7.82,7.91,7.705,7.78,1272174,0.0,1.0
2025-03-12,7.94,8.095,7.85,7.95,1210883,7.94,8.095,7.85,7.95,1210883,0.0,1.0
2025-03-13,7.87,8.155,7.835,7.93,1885367,7.87,8.155,7.835,7.93,1885367,0.0,1.0
2025-03-14,7.93,8.02,7.84,7.94,2792691,7.93,8.02,7.84,7.94,2792691,0.0,1.0
2025-03-17,8.17,8.2298,7.94,7.97,1567525,8.17,8.2298,7.94,7.97,1567525,0.0,1.0
2025-03-18,8.33,8.37,8.15,8.21,1888603,8.33,8.37,8.15,8.21,1888603,0.0,1.0
2025-03-19,8.69,8.79,8.34,8.38,1737166,8.69,8.79,8.34,8.38,1737166,0.0,1.0
2025-03-20,8.64,8.745,8.53,8.56,1255127,8.64,8.745,8.53,8.56,1255127,0.0,1.0
2025-03-21,8.61,8.74,8.48,8.53,11256492,8.61,8.74,8.48,8.53,11256492,0.0,1.0
2025-03-24,8.65,8.8,8.54,8.71,1589001,8.65,8.8,8.54,8.71,1589001,0.0,1.0
2025-03-25,8.61,8.77,8.565,8.68,2022662,8.61,8.77,8.565,8.68,2022662,0.0,1.0
2025-03-26,8.86,8.9,8.64,8.73,2327515,8.86,8.9,8.64,8.73,2327515,0.0,1.0
2025-03-27,8.54,8.85,8.475,8.81,1386610,8.54,8.85,8.475,8.81,1386610,0.0,1.0
2025-03-28,8.39,8.53,8.205,8.51,1404065,8.39,8.53,8.205,8.51,1404065,0.0,1.0
2025-03-31,8.31,8.42,8.1201,8.26,1068073,8.31,8.42,8.1201,8.26,1068073,0.0,1.0
2025-04-01,8.48,8.53,8.26,8.28,1595562,8.48,8.53,8.26,8.28,1595562,0.0,1.0
2025-04-02,8.5,8.52,8.3,8.36,1228033,8.5,8.52,8.3,8.36,1228033,0.0,1.0
2025-04-03,7.54,8.065,7.51,7.95,2035629,7.54,8.065,7.51,7.95,2035629,0.0,1.0
2025-04-04,6.74,7.17,6.63,7.05,3191261,6.74,7.17,6.63,7.05,3191261,0.0,1.0
2025-04-07,6.53,7.03,6.23,6.27,3748339,6.53,7.03,6.23,6.27,3748339,0.0,1.0
2025-04-08,5.98,6.8199,5.845,6.76,2333636,5.98,6.8199,5.845,6.76,2333636,0.0,1.0
2025-04-09,6.88,7.095,5.77,5.77,2793669,6.88,7.095,5.77,5.77,2793669,0.0,1.0
2025-04-10,6.32,6.6,6.065,6.54,2060823,6.32,6.6,6.065,6.54,2060823,0.0,1.0
2025-04-11,6.51,6.555,6.14,6.35,2015002,6.51,6.555,6.14,6.35,2015002,0.0,1.0
2025-04-14,6.5,6.7,6.415,6.7,1441078,6.5,6.7,6.415,6.7,1441078,0.0,1.0
2025-04-15,6.39,6.58,6.37,6.45,1409728,6.39,6.58,6.37,6.45,1409728,0.0,1.0
2025-04-16,6.52,6.6399,6.42,6.43,1592332,6.52,6.6399,6.42,6.43,1592332,0.0,1.0
2025-04-17,6.84,6.915,6.5301,6.57,1534327,6.84,6.915,6.5301,6.57,1534327,0.0,1.0
2025-04-21,6.54,6.7788,6.48,6.7,1458708,6.54,6.7788,6.48,6.7,1458708,0.0,1.0
2025-04-22,6.52,6.6695,6.315,6.59,1543922,6.52,6.6695,6.315,6.59,1543922,0.0,1.0
2025-04-23,6.61,6.81,6.445,6.7,2873385,6.61,6.81,6.445,6.7,2873385,0.0,1.0
2025-04-24,6.58,6.66,5.655,6.13,4042637,6.58,6.66,5.655,6.13,4042637,0.0,1.0
2025-04-25,6.29,6.5,6.22,6.32,2916372,6.29,6.5,6.22,6.32,2916372,0.0,1.0
2025-04-28,6.15,6.325,6.05,6.24,3773701,6.15,6.325,6.05,6.24,3773701,0.0,1.0
2025-04-29,6.2,6.345,6.11,6.11,3444568,6.2,6.345,6.11,6.11,3444568,0.0,1.0
2025-04-30,6.09,6.22,5.96,6.09,3290895,6.09,6.22,5.96,6.09,3290895,0.0,1.0
2025-05-01,6.27,6.395,6.05,6.1,3733827,6.27,6.395,6.05,6.1,3733827,0.0,1.0
2025-05-02,6.58,6.64,6.28,6.37,2171742,6.58,6.64,6.28,6.37,2171742,0.0,1.0
2025-05-05,6.42,6.555,6.37,6.41,2867077,6.42,6.555,6.37,6.41,2867077,0.0,1.0
2025-05-06,6.5,6.66,6.44,6.49,2535408,6.5,6.66,6.44,6.49,2535408,0.0,1.0
2025-05-07,6.49,6.6,6.445,6.53,2164488,6.49,6.6,6.445,6.53,2164488,0.0,1.0
2025-05-08,6.71,6.84,6.54,6.58,2650453,6.71,6.84,6.54,6.58,2650453,0.0,1.0
2025-05-09,6.54,6.83,6.505,6.83,1821717,6.54,6.83,6.505,6.83,1821717,0.0,1.0
2025-05-12,6.85,7.11,6.79,6.86,1762528,6.85,7.11,6.79,6.86,1762528,0.0,1.0
2025-05-13,6.73,6.925,6.71,6.91,1829856,6.73,6.925,6.71,6.91,1829856,0.0,1.0
2025-05-14,6.72,6.815,6.6,6.66,1693715,6.72,6.815,6.6,6.66,1693715,0.0,1.0
2025-05-15,6.62,6.67,6.51,6.57,1498922,6.62,6.67,6.51,6.57,1498922,0.0,1.0
2025-05-16,6.52,6.68,6.49,6.64,1131633,6.52,6.68,6.49,6.64,1131633,0.0,1.0
2025-05-19,6.47,6.475,6.355,6.43,1265494,6.47,6.475,6.355,6.43,1265494,0.0,1.0
2025-05-20,6.43,6.52,6.41,6.47,1096570,6.43,6.52,6.41,6.47,1096570,0.0,1.0
2025-05-21,6.19,6.42,6.165,6.38,1198172,6.19,6.42,6.165,6.38,1198172,0.0,1.0
2025-05-22,6.18,6.225,6.02,6.11,1135259,6.18,6.225,6.02,6.11,1135259,0.0,1.0
2025-05-23,6.14,6.15,6.02,6.02,951200,6.14,6.15,6.02,6.02,951200,0.0,1.0
2025-05-27,6.33,6.35,6.15,6.23,1094501,6.33,6.35,6.15,6.23,1094501,0.0,1.0
2025-05-28,6.27,6.43,6.255,6.42,724178,6.27,6.43,6.255,6.42,724178,0.0,1.0
2025-05-29,6.33,6.39,6.225,6.31,783756,6.33,6.39,6.225,6.31,783756,0.0,1.0
2025-05-30,6.19,6.28,6.165,6.27,965133,6.19,6.28,6.165,6.27,965133,0.0,1.0
2025-06-02,6.26,6.4,6.185,6.37,892777,6.26,6.4,6.185,6.37,892777,0.0,1.0
2025-06-03,6.71,6.75,6.16,6.26,1396094,6.71,6.75,6.16,6.26,1396094,0.0,1.0
2025-06-04,6.54,6.775,6.46,6.7,1095424,6.54,6.775,6.46,6.7,1095424,0.0,1.0
2025-06-05,6.52,6.5865,6.46,6.57,808746,6.52,6.5865,6.46,6.57,808746,0.0,1.0
2025-06-06,6.62,6.73,6.58,6.64,700688,6.62,6.73,6.58,6.64,700688,0.0,1.0
2025-06-09,6.82,6.96,6.6304,6.68,1021251,6.82,6.96,6.6304,6.68,1021251,0.0,1.0
2025-06-10,6.92,7.165,6.87,6.93,1226818,6.92,7.165,6.87,6.93,1226818,0.0,1.0
2025-06-11,7.09,7.115,6.895,6.99,1296321,7.09,7.115,6.895,6.99,1296321,0.0,1.0
2025-06-12,7.07,7.09,6.85,6.97,759856,7.07,7.09,6.85,6.97,759856,0.0,1.0
2025-06-13,7.13,7.265,6.95,7.24,1215836,7.13,7.265,6.95,7.24,1215836,0.0,1.0
2025-06-16,7.12,7.1916,7.015,7.1,1174154,7.12,7.1916,7.015,7.1,1174154,0.0,1.0
2025-06-17,7.1,7.295,7.09,7.17,1059535,7.1,7.295,7.09,7.17,1059535,0.0,1.0
2025-06-18,7.03,7.21,7.0,7.11,1115367,7.03,7.21,7.0,7.11,1115367,0.0,1.0
2025-06-20,7.2,7.29,6.98,7.06,3825333,7.2,7.29,6.98,7.06,3825333,0.0,1.0
2025-06-23,6.62,7.205,6.585,7.2,1867267,6.62,7.205,6.585,7.2,1867267,0.0,1.0
2025-06-24,6.57,6.785,6.54,6.54,1116144,6.57,6.785,6.54,6.54,1116144,0.0,1.0
2025-06-25,6.28,6.59,6.23,6.58,2395975,6.28,6.59,6.23,6.58,2395975,0.0,1.0
2025-06-26,6.33,6.365,6.25,6.29,1696933,6.33,6.365,6.25,6.29,1696933,0.0,1.0
2025-06-27,6.28,6.44,6.26,6.36,2427963,6.28,6.44,6.26,6.36,2427963,0.0,1.0
2025-06-30,6.24,6.37,6.2,6.27,1363903,6.24,6.37,6.2,6.27,1363903,0.0,1.0
2025-07-01,6.42,6.64,6.07,6.23,2381336,6.42,6.64,6.07,6.23,2381336,0.0,1.0
2025-07-02,6.57,6.58,6.38,6.53,1671746,6.57,6.58,6.38,6.53,1671746,0.0,1.0
2025-07-03,6.47,6.605,6.435,6.6,498132,6.47,6.605,6.435,6.6,498132,0.0,1.0
2025-07-07,6.25,6.56,6.17,6.38,1369283,6.25,6.56,6.17,6.38,1369283,0.0,1.0
2025-07-08,6.72,6.83,6.25,6.3,3057379,6.72,6.83,6.25,6.3,3057379,0.0,1.0
2025-07-09,6.85,7.02,6.65,6.7,3834162,6.85,7.02,6.65,6.7,3834162,0.0,1.0
2025-07-10,6.69,6.81,6.475,6.75,2411176,6.69,6.81,6.475,6.75,2411176,0.0,1.0
2025-07-11,6.55,6.67,6.515,6.64,1844879,6.55,6.67,6.515,6.64,1844879,0.0,1.0
2025-07-14,6.33,6.52,6.305,6.5,1702196,6.33,6.52,6.305,6.5,1702196,0.0,1.0
2025-07-15,6.33,6.535,6.3,6.33,2470698,6.33,6.535,6.3,6.33,2470698,0.0,1.0
2025-07-16,6.16,6.38,6.125,6.34,1466898,6.16,6.38,6.125,6.34,1466898,0.0,1.0
2025-07-17,6.38,6.445,6.18,6.235,1567854,6.38,6.445,6.18,6.235,1567854,0.0,1.0
2025-07-18,6.35,6.5,6.245,6.45,1220092,6.35,6.5,6.245,6.45,1220092,0.0,1.0
2025-07-21,6.41,6.445,6.32,6.4,1560834,6.41,6.445,6.32,6.4,1560834,0.0,1.0
2025-07-22,6.53,6.59,6.36,6.4,1438991,6.53,6.59,6.36,6.4,1438991,0.0,1.0
2025-07-23,6.96,6.975,6.635,6.68,1777329,6.96,6.975,6.635,6.68,1777329,0.0,1.0
2025-07-24,5.99,6.12,5.52,5.75,6902502,5.99,6.12,5.52,5.75,6902502,0.0,1.0
2025-07-25,6.17,6.19,5.945,6.02,2064101,6.17,6.19,5.945,6.02,2064101,0.0,1.0
2025-07-28,6.25,6.365,6.15,6.18,2013897,6.25,6.365,6.15,6.18,2013897,0.0,1.0
2025-07-29,6.4,6.46,6.2107,6.24,2835645,6.4,6.46,6.2107,6.24,2835645,0.0,1.0
2025-07-30,6.25,6.43,6.135,6.31,2388211,6.25,6.43,6.135,6.31,2388211,0.0,1.0
2025-07-31,5.93,6.27,5.875,6.14,1738975,5.93,6.27,5.875,6.14,1738975,0.0,1.0
2025-08-01,5.88,5.91,5.66,5.85,2299822,5.88,5.91,5.66,5.85,2299822,0.0,1.0
2025-08-04,5.8,5.905,5.7,5.88,1254996,5.8,5.905,5.7,5.88,1254996,0.0,1.0
2025-08-05,6.07,6.11,5.825,5.88,2347293,6.07,6.11,5.825,5.88,2347293,0.0,1.0
2025-08-06,5.95,6.19,5.91,6.09,1139449,5.95,6.19,5.91,6.09,1139449,0.0,1.0
2025-08-07,5.84,6.1284,5.83,6.02,1502827,5.84,6.1284,5.83,6.02,1502827,0.0,1.0
2025-08-08,5.84,5.96,5.78,5.91,959880,5.84,5.96,5.78,5.91,959880,0.0,1.0
2025-08-11,5.76,6.01,5.735,5.93,1247473,5.76,6.01,5.735,5.93,1247473,0.0,1.0
2025-08-12,5.93,6.015,5.75,5.86,1603383,5.93,6.015,5.75,5.86,1603383,0.0,1.0
2025-08-13,5.9,6.09,5.865,5.955,1434369,5.9,6.09,5.865,5.955,1434369,0.0,1.0
2025-08-14,5.74,5.855,5.58,5.85,1726526,5.74,5.855,5.58,5.85,1726526,0.0,1.0
2025-08-15,5.72,5.8,5.68,5.75,1050735,5.72,5.8,5.68,5.75,1050735,0.0,1.0
2025-08-18,5.77,5.92,5.665,5.7,1215673,5.77,5.92,5.665,5.7,1215673,0.0,1.0
2025-08-19,5.72,5.83,5.65,5.78,943969,5.72,5.83,5.65,5.78,943969,0.0,1.0
2025-08-20,5.7,5.77,5.61,5.7,1287461,5.7,5.77,5.61,5.7,1287461,0.0,1.0
2025-08-21,6.0,6.01,5.75,5.79,1906213,6.0,6.01,5.75,5.79,1906213,0.0,1.0
2025-08-22,6.38,6.42,6.02,6.06,1912391,6.38,6.42,6.02,6.06,1912391,0.0,1.0
2025-08-25,6.35,6.405,6.29,6.38,1118624,6.35,6.405,6.29,6.38,1118624,0.0,1.0
2025-08-26,6.32,6.445,6.28,6.3,1349437,6.32,6.445,6.28,6.3,1349437,0.0,1.0
2025-08-27,6.44,6.51,6.2614,6.31,889248,6.44,6.51,6.2614,6.31,889248,0.0,1.0
2025-08-28,6.58,6.6,6.395,6.5,956244,6.58,6.6,6.395,6.5,956244,0.0,1.0
2025-08-29,6.59,6.655,6.55,6.58,981679,6.59,6.655,6.55,6.58,981679,0.0,1.0
2025-09-02,6.53,6.655,6.465,6.61,1259435,6.53,6.655,6.465,6.61,1259435,0.0,1.0
2025-09-03,6.48,6.615,6.4325,6.46,1388987,6.48,6.615,6.4325,6.46,1388987,0.0,1.0
2025-09-04,6.6,6.615,6.4,6.46,833373,6.6,6.615,6.4,6.46,833373,0.0,1.0
2025-09-05,6.35,6.57,6.255,6.46,1335639,6.35,6.57,6.255,6.46,1335639,0.0,1.0
2025-09-08,6.22,6.39,6.09,6.36,1273911,6.22,6.39,6.09,6.36,1273911,0.0,1.0
2025-09-09,6.09,6.38,6.09,6.26,811276,6.09,6.38,6.09,6.26,811276,0.0,1.0
2025-09-10,6.28,6.315,6.025,6.05,1174803,6.28,6.315,6.025,6.05,1174803,0.0,1.0
2025-09-11,6.34,6.36,6.192,6.22,1171292,6.34,6.36,6.192,6.22,1171292,0.0,1.0
2025-09-12,6.22,6.395,6.215,6.34,733967,6.22,6.395,6.215,6.34,733967,0.0,1.0
2025-09-15,6.26,6.395,6.18,6.25,920297,6.26,6.395,6.18,6.25,920297,0.0,1.0
2025-09-16,6.37,6.38,6.21,6.27,1103552,6.37,6.38,6.21,6.27,1103552,0.0,1.0
2025-09-17,6.34,6.56,6.279,6.34,1088919,6.34,6.56,6.279,6.34,1088919,0.0,1.0
2025-09-18,6.55,6.585,6.36,6.41,1319829,6.55,6.585,6.36,6.41,1319829,0.0,1.0
2025-09-19,6.22,6.55,6.195,6.52,5343411,6.22,6.55,6.195,6.52,5343411,0.0,1.0
2025-09-22,6.41,6.45,6.13,6.2,1584904,6.41,6.45,6.13,6.2,1584904,0.0,1.0
2025-09-23,6.58,6.82,6.45,6.49,1809662,6.58,6.82,6.45,6.49,1809662,0.0,1.0
2025-09-24,6.69,6.825,6.63,6.66,1088064,6.69,6.825,6.63,6.66,1088064,0.0,1.0
2025-09-25,6.73,6.815,6.61,6.64,778398,6.73,6.815,6.61,6.64,778398,0.0,1.0
2025-09-26,6.96,6.98,6.75,6.75,1125452,6.96,6.98,6.75,6.75,1125452,0.0,1.0
2025-09-29,6.71,7.06,6.64,6.93,1111974,6.71,7.06,6.64,6.93,1111974,0.0,1.0
2025-09-30,6.56,6.67,6.46,6.57,1393248,6.56,6.67,6.46,6.57,1393248,0.0,1.0
2025-10-01,6.67,6.74,6.548,6.55,1007775,6.67,6.74,6.548,6.55,1007775,0.0,1.0
2025-10-02,6.43,6.685,6.4,6.61,1156017,6.43,6.685,6.4,6.61,1156017,0.0,1.0
2025-10-03,6.67,6.75,6.5,6.53,1308483,6.67,6.75,6.5,6.53,1308483,0.0,1.0
2025-10-06,6.67,6.855,6.65,6.78,1262144,6.67,6.855,6.65,6.78,1262144,0.0,1.0
2025-10-07,6.65,6.71,6.515,6.66,1678835,6.65,6.71,6.515,6.66,1678835,0.0,1.0
2025-10-08,6.64,6.77,6.58,6.77,1042798,6.64,6.77,6.58,6.77,1042798,0.0,1.0
2025-10-09,6.51,6.72,6.44,6.66,898267,6.51,6.72,6.44,6.66,898267,0.0,1.0
2025-10-10,6.12,6.475,6.12,6.44,1359449,6.12,6.475,6.12,6.44,1359449,0.0,1.0
2025-10-13,6.32,6.33,6.14,6.27,710693,6.32,6.33,6.14,6.27,710693,0.0,1.0
2025-10-14,6.3,6.41,6.1404,6.15,1196018,6.3,6.41,6.1404,6.15,1196018,0.0,1.0
2025-10-15,6.29,6.51,6.235,6.37,1647526,6.29,6.51,6.235,6.37,1647526,0.0,1.0
2025-10-16,6.26,6.36,6.14,6.36,1865121,6.26,6.36,6.14,6.36,1865121,0.0,1.0
2025-10-17,6.32,6.39,6.16,6.19,1338409,6.32,6.39,6.16,6.19,1338409,0.0,1.0
2025-10-20,6.47,6.5,6.3688,6.38,704393,6.47,6.5,6.3688,6.38,704393,0.0,1.0
2025-10-21,6.45,6.585,6.43,6.54,1288644,6.45,6.585,6.43,6.54,1288644,0.0,1.0
2025-10-22,6.63,6.725,6.49,6.56,1302768,6.63,6.725,6.49,6.56,1302768,0.0,1.0
2025-10-23,6.95,7.968,6.86,7.42,3607225,6.95,7.968,6.86,7.42,3607225,0.0,1.0
2025-10-24,7.0,7.2878,6.935,7.11,1833520,7.0,7.2878,6.935,7.11,1833520,0.0,1.0
2025-10-27,6.69,7.17,6.675,7.11,2401208,6.69,7.17,6.675,7.11,2401208,0.0,1.0
2025-10-28,6.73,6.745,6.58,6.64,1611304,6.73,6.745,6.58,6.64,1611304,0.0,1.0
2025-10-29,6.73,6.81,6.63,6.75,2415875,6.73,6.81,6.63,6.75,2415875,0.0,1.0
2025-10-30,6.76,6.84,6.64,6.65,1298747,6.76,6.84,6.64,6.65,1298747,0.0,1.0
2025-10-31,6.72,6.7899,6.595,6.78,1623085,6.72,6.7899,6.595,6.78,1623085,0.0,1.0
2025-11-03,6.92,6.97,6.705,6.76,1643059,6.92,6.97,6.705,6.76,1643059,0.0,1.0
2025-11-04,6.64,6.82,6.63,6.73,1628600,6.64,6.82,6.63,6.73,1628600,0.0,1.0
2025-11-05,6.64,6.715,6.6,6.6,1239295,6.64,6.715,6.6,6.6,1239295,0.0,1.0
2025-11-06,6.6,6.75,6.555,6.65,1063907,6.6,6.75,6.555,6.65,1063907,0.0,1.0
2025-11-07,6.49,6.64,6.42,6.59,2035233,6.49,6.64,6.42,6.59,2035233,0.0,1.0
2025-11-10,6.74,6.77,6.44,6.53,1829291,6.74,6.77,6.44,6.53,1829291,0.0,1.0
2025-11-11,6.93,6.995,6.78,6.78,1139950,6.93,6.995,6.78,6.78,1139950,0.0,1.0
2025-11-12,6.65,6.93,6.65,6.88,1123658,6.65,6.93,6.65,6.88,1123658,0.0,1.0
2025-11-13,6.68,6.785,6.59,6.67,1190454,6.68,6.785,6.59,6.67,1190454,0.0,1.0
2025-11-14,6.76,6.82,6.55,6.67,1251479,6.76,6.82,6.55,6.67,1251479,0.0,1.0
2025-11-17,6.42,6.79,6.41,6.76,1453592,6.42,6.79,6.41,6.76,1453592,0.0,1.0
2025-11-18,6.5,6.595,6.38,6.39,1564594,6.5,6.595,6.38,6.39,1564594,0.0,1.0
2025-11-19,6.41,6.445,6.29,6.34,1033052,6.41,6.445,6.29,6.34,1033052,0.0,1.0
2025-11-20,6.26,6.645,6.24,6.49,1412721,6.26,6.645,6.24,6.49,1412721,0.0,1.0
2025-11-21,6.43,6.43,6.165,6.3,1417043,6.43,6.43,6.165,6.3,1417043,0.0,1.0
2025-11-24,6.48,6.505,6.21,6.36,1864815,6.48,6.505,6.21,6.36,1864815,0.0,1.0
2025-11-25,6.68,6.735,6.43,6.45,1135795,6.68,6.735,6.43,6.45,1135795,0.0,1.0
2025-11-26,6.6,6.74,6.53,6.57,1499781,6.6,6.74,6.53,6.57,1499781,0.0,1.0