date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-07-02,15.0,15.25,15.0,15.25,51700,1650.0,1677.5,1650.0,1677.5,470,0.0,1.0
1996-07-03,15.0,15.25,15.0,15.0,156200,1650.0,1677.5,1650.0,1650.0,1420,0.0,1.0
1996-07-05,15.13,15.13,14.87,15.0,7700,1664.3,1664.3,1635.7,1650.0,70,0.0,1.0
1996-07-08,14.87,14.87,14.87,14.87,5500,1635.7,1635.7,1635.7,1635.7,50,0.0,1.0
1996-07-09,14.87,15.13,14.87,15.13,14300,1635.7,1664.3,1635.7,1664.3,130,0.0,1.0
1996-07-10,14.25,14.87,14.25,14.87,51700,1567.5,1635.7,1567.5,1635.7,470,0.0,1.0
1996-07-11,11.62,14.25,11.62,14.25,95800,1278.2,1567.5,1278.2,1567.5,870.909090909091,0.0,1.0
1996-07-12,15.75,16.25,15.625,16.0,1841400,1732.5,1787.5,1718.75,1760.0,16740,0.0,1.0
1996-07-15,15.75,15.75,15.75,15.75,50600,1732.5,1732.5,1732.5,1732.5,460,0.0,1.0
1996-07-16,10.38,11.25,10.25,11.0,17600,1141.8,1237.5,1127.5,1210.0,160,0.0,1.0
1996-07-17,15.25,15.375,15.0,15.0,165800,1677.5,1691.25,1650.0,1650.0,1507.27272727273,0.0,1.0
1996-07-18,15.0,15.25,14.875,15.0,63800,1650.0,1677.5,1636.25,1650.0,580,0.0,1.0
1996-07-19,15.25,15.25,15.0,15.0,22000,1677.5,1677.5,1650.0,1650.0,200,0.0,1.0
1996-07-22,10.5,10.88,10.25,10.88,25300,1155.0,1196.8,1127.5,1196.8,230,0.0,1.0
1996-07-23,10.75,11.0,10.63,10.88,15400,1182.5,1210.0,1169.3,1196.8,140,0.0,1.0
1996-07-24,15.25,15.25,15.0,15.0,1100,1677.5,1677.5,1650.0,1650.0,10,0.0,1.0
1996-07-25,15.0,15.25,15.0,15.125,14300,1650.0,1677.5,1650.0,1663.75,130,0.0,1.0
1996-07-26,15.25,15.375,15.0,15.125,5500,1677.5,1691.25,1650.0,1663.75,50,0.0,1.0
1996-07-29,10.25,10.63,10.25,10.5,41800,1127.5,1169.3,1127.5,1155.0,380,0.0,1.0
1996-07-30,10.0,10.13,10.0,10.13,17600,1100.0,1114.3,1100.0,1114.3,160,0.0,1.0
1996-07-31,10.13,10.13,9.75,10.0,0,1114.3,1114.3,1072.5,1100.0,0,0.0,1.0
1996-08-01,15.125,15.125,15.0,15.0,4400,1663.75,1663.75,1650.0,1650.0,40,0.0,1.0
1996-08-02,15.0,15.25,15.0,15.25,1100,1650.0,1677.5,1650.0,1677.5,10,0.0,1.0
1996-08-05,15.125,15.125,14.875,15.0,56100,1663.75,1663.75,1636.25,1650.0,510,0.0,1.0
1996-08-06,9.38,9.38,8.88,9.13,4400,1031.8,1031.8,976.8,1004.3,40,0.0,1.0
1996-08-07,9.25,9.38,8.94,9.38,14300,1017.5,1031.8,983.4,1031.8,130,0.0,1.0
1996-08-08,14.875,14.875,14.875,14.875,1100,1636.25,1636.25,1636.25,1636.25,10,0.0,1.0
1996-08-09,14.875,15.125,14.875,14.875,13200,1636.25,1663.75,1636.25,1636.25,120,0.0,1.0
1996-08-12,10.875,11.625,10.875,11.625,6600,1196.25,1278.75,1196.25,1278.75,60,0.0,1.0
1996-08-13,9.88,9.88,8.88,8.88,154000,1086.8,1086.8,976.8,976.8,1400,0.0,1.0
1996-08-14,11.13,11.5,10.0,10.0,53900,1224.3,1265.0,1100.0,1100.0,490,0.0,1.0
1996-08-15,11.125,12.5,10.875,11.125,88000,1223.75,1375.0,1196.25,1223.75,800,0.0,1.0
1996-08-16,10.375,11.25,10.25,11.0,33000,1141.25,1237.5,1127.5,1210.0,300,0.0,1.0
1996-08-19,10.875,11.25,10.75,10.875,50600,1196.25,1237.5,1182.5,1196.25,460,0.0,1.0
1996-08-20,13.5,14.0,13.25,14.0,70400,1485.0,1540.0,1457.5,1540.0,640,0.0,1.0
1996-08-21,13.75,14.0,13.5,13.88,61600,1512.5,1540.0,1485.0,1526.8,560,0.0,1.0
1996-08-22,10.5,10.875,10.25,10.875,91300,1155.0,1196.25,1127.5,1196.25,830,0.0,1.0
1996-08-23,10.75,11.0,10.625,10.875,170500,1182.5,1210.0,1168.75,1196.25,1550,0.0,1.0
1996-08-26,10.625,10.875,10.625,10.875,47300,1168.75,1196.25,1168.75,1196.25,430,0.0,1.0
1996-08-27,16.38,17.0,16.0,17.0,20900,1801.8,1870.0,1760.0,1870.0,190,0.0,1.0
1996-08-28,16.38,16.5,16.25,16.5,119900,1801.8,1815.0,1787.5,1815.0,1090,0.0,1.0
1996-08-29,10.25,10.625,10.25,10.5,11000,1127.5,1168.75,1127.5,1155.0,100,0.0,1.0
1996-08-30,10.0,10.125,10.0,10.125,11000,1100.0,1113.75,1100.0,1113.75,100,0.0,1.0
1996-09-03,15.5,15.5,14.5,14.5,16500,1705.0,1705.0,1595.0,1595.0,150,0.0,1.0
1996-09-04,15.25,15.25,14.75,15.0,72600,1677.5,1677.5,1622.5,1650.0,660,0.0,1.0
1996-09-05,9.0,10.125,8.875,9.875,105600,990.0,1113.75,976.25,1086.25,960,0.0,1.0
1996-09-06,9.375,9.375,8.875,9.125,52800,1031.25,1031.25,976.25,1003.75,480,0.0,1.0
1996-09-09,9.125,9.375,9.0,9.375,25300,1003.75,1031.25,990.0,1031.25,230,0.0,1.0
1996-09-10,15.25,15.25,14.75,15.25,113300,1677.5,1677.5,1622.5,1677.5,1030,0.0,1.0
1996-09-11,16.25,16.25,14.75,14.75,42900,1787.5,1787.5,1622.5,1622.5,390,0.0,1.0
1996-09-12,9.125,9.25,8.875,9.25,13200,1003.75,1017.5,976.25,1017.5,120,0.0,1.0
1996-09-13,9.875,9.875,8.875,8.875,24200,1086.25,1086.25,976.25,976.25,220,0.0,1.0
1996-09-16,14.0,14.0,13.25,13.375,23100,1540.0,1540.0,1457.5,1471.25,210,0.0,1.0
1996-09-17,16.25,16.25,15.75,15.75,145200,1787.5,1787.5,1732.5,1732.5,1320,0.0,1.0
1996-09-18,15.75,16.25,15.25,16.25,66000,1732.5,1787.5,1677.5,1787.5,600,0.0,1.0
1996-09-19,14.125,14.5,13.5,14.25,25300,1553.75,1595.0,1485.0,1567.5,230,0.0,1.0
1996-09-20,13.5,14.0,13.25,14.0,9900,1485.0,1540.0,1457.5,1540.0,90,0.0,1.0
1996-09-23,16.5,18.625,15.875,16.5,23100,1815.0,2048.75,1746.25,1815.0,210,0.0,1.0
1996-09-24,16.0,16.5,15.5,15.5,68200,1760.0,1815.0,1705.0,1705.0,620,0.0,1.0
1996-09-25,16.25,16.5,15.75,16.5,23100,1787.5,1815.0,1732.5,1815.0,210,0.0,1.0
1996-09-26,16.75,17.25,16.5,17.25,27500,1842.5,1897.5,1815.0,1897.5,250,0.0,1.0
1996-09-27,16.375,17.0,16.0,17.0,69300,1801.25,1870.0,1760.0,1870.0,630,0.0,1.0
1996-09-30,15.25,15.75,14.75,15.25,8800,1677.5,1732.5,1622.5,1677.5,80,0.0,1.0
1996-10-01,15.75,16.25,15.75,16.25,22000,1732.5,1787.5,1732.5,1787.5,200,0.0,1.0
1996-10-02,16.0,16.25,15.25,15.25,24200,1760.0,1787.5,1677.5,1677.5,220,0.0,1.0
1996-10-03,15.5,15.5,14.5,15.5,55000,1705.0,1705.0,1595.0,1705.0,500,0.0,1.0
1996-10-04,15.25,15.25,14.75,15.0,57200,1677.5,1677.5,1622.5,1650.0,520,0.0,1.0
1996-10-07,15.75,16.25,15.5,16.25,36300,1732.5,1787.5,1705.0,1787.5,330,0.0,1.0
1996-10-08,15.06,16.25,15.06,15.5,27500,1656.6,1787.5,1656.6,1705.0,250,0.0,1.0
1996-10-09,15.25,15.25,14.75,15.25,26200,1677.5,1677.5,1622.5,1677.5,238.181818181818,0.0,1.0
1996-10-10,15.25,15.25,14.75,15.25,114100,1677.5,1677.5,1622.5,1677.5,1037.27272727273,0.0,1.0
1996-10-11,16.25,16.25,14.75,14.75,43600,1787.5,1787.5,1622.5,1622.5,396.363636363636,0.0,1.0
1996-10-14,14.25,14.5,13.75,14.25,23100,1567.5,1595.0,1512.5,1567.5,210,0.0,1.0
1996-10-15,12.63,14.5,12.0,14.0,49500,1389.3,1595.0,1320.0,1540.0,450,0.0,1.0
1996-10-16,16.0,16.0,15.5,16.0,22000,1760.0,1760.0,1705.0,1760.0,200,0.0,1.0
1996-10-17,16.25,16.25,15.75,15.75,24200,1787.5,1787.5,1732.5,1732.5,220,0.0,1.0
1996-10-18,15.75,16.25,15.25,16.25,24200,1732.5,1787.5,1677.5,1787.5,220,0.0,1.0
1996-10-21,14.25,14.25,13.75,13.75,50600,1567.5,1567.5,1512.5,1512.5,460,0.0,1.0
1996-10-22,13.88,14.25,13.75,14.25,14300,1526.8,1567.5,1512.5,1567.5,130,0.0,1.0
1996-10-23,16.25,16.5,15.5,15.75,64900,1787.5,1815.0,1705.0,1732.5,590,0.0,1.0
1996-10-24,16.0,16.5,15.5,15.5,53900,1760.0,1815.0,1705.0,1705.0,490,0.0,1.0
1996-10-25,16.25,16.5,15.75,16.5,40700,1787.5,1815.0,1732.5,1815.0,370,0.0,1.0
1996-10-28,15.75,16.25,15.25,15.25,11000,1732.5,1787.5,1677.5,1677.5,100,0.0,1.0
1996-10-29,15.88,16.25,15.25,16.13,18700,1746.8,1787.5,1677.5,1774.3,170,0.0,1.0
1996-10-30,16.25,16.25,15.875,16.25,19800,1787.5,1787.5,1746.25,1787.5,180,0.0,1.0
1996-10-31,15.25,15.75,14.5,15.5,11000,1677.5,1732.5,1595.0,1705.0,100,0.0,1.0
1996-11-01,15.75,16.25,15.75,16.25,8800,1732.5,1787.5,1732.5,1787.5,80,0.0,1.0
1996-11-04,15.75,16.25,15.5,15.5,22000,1732.5,1787.5,1705.0,1705.0,200,0.0,1.0
1996-11-05,14.75,14.75,14.75,14.75,1100,1622.5,1622.5,1622.5,1622.5,10,0.0,1.0
1996-11-06,14.0,15.25,14.0,14.25,13200,1540.0,1677.5,1540.0,1567.5,120,0.0,1.0
1996-11-07,15.75,16.25,15.5,16.25,27500,1732.5,1787.5,1705.0,1787.5,250,0.0,1.0
1996-11-08,15.0625,16.25,15.0625,15.5,2200,1656.875,1787.5,1656.875,1705.0,20,0.0,1.0
1996-11-11,14.25,14.25,13.25,13.25,3300,1567.5,1567.5,1457.5,1457.5,30,0.0,1.0
1996-11-12,14.75,15.25,13.63,14.5,79200,1622.5,1677.5,1499.3,1595.0,720,0.0,1.0
1996-11-13,15.13,15.5,14.75,15.25,30800,1664.3,1705.0,1622.5,1677.5,280,0.0,1.0
1996-11-14,14.25,14.5,13.75,14.25,5500,1567.5,1595.0,1512.5,1567.5,50,0.0,1.0
1996-11-15,12.625,14.5,12.0,14.0,30800,1388.75,1595.0,1320.0,1540.0,280,0.0,1.0
1996-11-18,13.75,14.0,12.25,13.25,35200,1512.5,1540.0,1347.5,1457.5,320,0.0,1.0
1996-11-19,14.75,15.5,14.25,15.5,18700,1622.5,1705.0,1567.5,1705.0,170,0.0,1.0
1996-11-20,14.25,15.0,14.25,15.0,3300,1567.5,1650.0,1567.5,1650.0,30,0.0,1.0
1996-11-21,14.25,14.25,13.75,13.75,4400,1567.5,1567.5,1512.5,1512.5,40,0.0,1.0
1996-11-22,13.875,14.25,13.75,14.25,12100,1526.25,1567.5,1512.5,1567.5,110,0.0,1.0
1996-11-25,15.25,16.0,15.0,16.0,23100,1677.5,1760.0,1650.0,1760.0,210,0.0,1.0
1996-11-26,15.0,15.25,14.75,15.25,12100,1650.0,1677.5,1622.5,1677.5,110,0.0,1.0
1996-11-27,15.75,15.75,14.75,14.75,3300,1732.5,1732.5,1622.5,1622.5,30,0.0,1.0
1996-11-29,15.875,16.25,15.25,16.0,11000,1746.25,1787.5,1677.5,1760.0,100,0.0,1.0
1996-12-02,15.75,15.75,14.75,15.75,9900,1732.5,1732.5,1622.5,1732.5,90,0.0,1.0
1996-12-03,15.25,16.0,15.25,15.75,90200,1677.5,1760.0,1677.5,1732.5,820,0.0,1.0
1996-12-04,15.25,15.25,14.5,15.0,39600,1677.5,1677.5,1595.0,1650.0,360,0.0,1.0
1996-12-05,14.75,14.75,14.75,14.75,27500,1622.5,1622.5,1622.5,1622.5,250,0.0,1.0
1996-12-06,14.0,15.25,14.0,14.25,18700,1540.0,1677.5,1540.0,1567.5,170,0.0,1.0
1996-12-09,15.0,15.25,14.25,14.75,6600,1650.0,1677.5,1567.5,1622.5,60,0.0,1.0
1996-12-10,14.5,14.75,13.5,14.25,22000,1595.0,1622.5,1485.0,1567.5,200,0.0,1.0
1996-12-11,13.75,14.5,13.5,14.5,19800,1512.5,1595.0,1485.0,1595.0,180,0.0,1.0
1996-12-12,14.75,15.25,13.625,14.5,113300,1622.5,1677.5,1498.75,1595.0,1030,0.0,1.0
1996-12-13,15.125,15.5,14.75,15.25,34100,1663.75,1705.0,1622.5,1677.5,310,0.0,1.0
1996-12-16,13.75,14.25,13.25,13.25,12100,1512.5,1567.5,1457.5,1457.5,110,0.0,1.0
1996-12-17,13.25,13.25,13.0,13.0,12100,1457.5,1457.5,1430.0,1430.0,110,0.0,1.0
1996-12-18,15.5,15.75,14.75,15.25,2200,1705.0,1732.5,1622.5,1677.5,20,0.0,1.0
1996-12-19,14.75,15.5,14.25,14.75,23100,1622.5,1705.0,1567.5,1622.5,210,0.0,1.0
1996-12-20,14.25,15.0,14.25,15.0,85800,1567.5,1650.0,1567.5,1650.0,780,0.0,1.0
1996-12-23,14.0,14.0,13.3,14.0,25300,1540.0,1540.0,1463.0,1540.0,230,0.0,1.0
1996-12-24,14.0,14.0,13.25,13.25,57200,1540.0,1540.0,1457.5,1457.5,520,0.0,1.0
1996-12-26,15.0,15.25,14.75,15.25,103400,1650.0,1677.5,1622.5,1677.5,940,0.0,1.0
1996-12-27,15.75,15.75,14.75,14.75,84700,1732.5,1732.5,1622.5,1622.5,770,0.0,1.0
1996-12-30,16.25,17.0,15.38,16.75,57200,1787.5,1870.0,1691.8,1842.5,520,0.0,1.0
1996-12-31,16.25,17.0,15.75,17.0,47300,1787.5,1870.0,1732.5,1870.0,430,0.0,1.0
1997-01-02,16.0,16.5,15.25,15.5,40700,1760.0,1815.0,1677.5,1705.0,370,0.0,1.0
1997-01-03,16.5,16.75,16.0,16.25,48400,1815.0,1842.5,1760.0,1787.5,440,0.0,1.0
1997-01-06,17.0,17.25,16.0,16.5,69300,1870.0,1897.5,1760.0,1815.0,630,0.0,1.0
1997-01-07,17.0,18.0,17.0,17.75,77000,1870.0,1980.0,1870.0,1952.5,700,0.0,1.0
1997-01-08,17.5,17.5,16.75,17.5,20900,1925.0,1925.0,1842.5,1925.0,190,0.0,1.0
1997-01-09,18.25,18.25,17.0,17.0,35200,2007.5,2007.5,1870.0,1870.0,320,0.0,1.0
1997-01-10,17.75,18.5,17.25,18.25,56100,1952.5,2035.0,1897.5,2007.5,510,0.0,1.0
1997-01-13,17.75,18.25,17.75,18.25,133100,1952.5,2007.5,1952.5,2007.5,1210,0.0,1.0
1997-01-14,17.75,18.0,17.25,18.0,47300,1952.5,1980.0,1897.5,1980.0,430,0.0,1.0
1997-01-15,15.25,17.75,15.0,17.25,55000,1677.5,1952.5,1650.0,1897.5,500,0.0,1.0
1997-01-16,16.5,16.5,15.0,15.75,13200,1815.0,1815.0,1650.0,1732.5,120,0.0,1.0
1997-01-17,16.25,16.5,16.13,16.5,144100,1787.5,1815.0,1774.3,1815.0,1310,0.0,1.0
1997-01-20,16.5,16.5,16.13,16.5,14300,1815.0,1815.0,1774.3,1815.0,130,0.0,1.0
1997-01-21,16.0,16.5,16.0,16.5,19800,1760.0,1815.0,1760.0,1815.0,180,0.0,1.0
1997-01-22,16.13,16.38,16.0,16.38,31900,1774.3,1801.8,1760.0,1801.8,290,0.0,1.0
1997-01-23,16.0,16.25,16.0,16.25,25300,1760.0,1787.5,1760.0,1787.5,230,0.0,1.0
1997-01-24,16.5,16.5,16.0,16.5,39600,1815.0,1815.0,1760.0,1815.0,360,0.0,1.0
1997-01-27,16.0,16.5,15.25,16.5,25300,1760.0,1815.0,1677.5,1815.0,230,0.0,1.0
1997-01-28,15.5,16.0,14.75,16.0,41800,1705.0,1760.0,1622.5,1760.0,380,0.0,1.0
1997-01-29,14.75,15.5,14.63,15.5,14300,1622.5,1705.0,1609.3,1705.0,130,0.0,1.0
1997-01-30,15.0,15.5,14.5,14.5,5500,1650.0,1705.0,1595.0,1595.0,50,0.0,1.0
1997-01-31,15.0,15.5,15.0,15.5,17600,1650.0,1705.0,1650.0,1705.0,160,0.0,1.0
1997-02-03,15.25,15.5,14.75,14.75,6600,1677.5,1705.0,1622.5,1622.5,60,0.0,1.0
1997-02-04,16.0,16.25,15.25,15.5,39600,1760.0,1787.5,1677.5,1705.0,360,0.0,1.0
1997-02-05,15.5,16.25,15.25,16.25,33000,1705.0,1787.5,1677.5,1787.5,300,0.0,1.0
1997-02-06,16.25,16.25,15.88,16.0,9900,1787.5,1787.5,1746.8,1760.0,90,0.0,1.0
1997-02-07,15.88,16.25,15.75,16.25,38500,1746.8,1787.5,1732.5,1787.5,350,0.0,1.0
1997-02-10,15.75,16.25,15.75,16.25,20900,1732.5,1787.5,1732.5,1787.5,190,0.0,1.0
1997-02-11,16.0,16.25,15.63,16.25,8800,1760.0,1787.5,1719.3,1787.5,80,0.0,1.0
1997-02-12,16.25,16.25,15.5,16.0,12200,1787.5,1787.5,1705.0,1760.0,110.909090909091,0.0,1.0
1997-02-13,16.0,16.25,15.5,16.25,27800,1760.0,1787.5,1705.0,1787.5,252.727272727273,0.0,1.0
1997-02-14,16.0,16.25,15.5,16.0,22000,1760.0,1787.5,1705.0,1760.0,200,0.0,1.0
1997-02-18,16.0,16.25,15.5,16.25,17600,1760.0,1787.5,1705.0,1787.5,160,0.0,1.0
1997-02-19,15.5,16.25,15.5,16.25,4400,1705.0,1787.5,1705.0,1787.5,40,0.0,1.0
1997-02-20,15.5,16.25,15.5,15.5,14300,1705.0,1787.5,1705.0,1705.0,130,0.0,1.0
1997-02-21,15.25,15.75,15.0,15.0,16500,1677.5,1732.5,1650.0,1650.0,150,0.0,1.0
1997-02-24,16.63,16.63,14.5,15.25,58300,1829.3,1829.3,1595.0,1677.5,530,0.0,1.0
1997-02-25,15.0,16.75,14.75,16.5,53900,1650.0,1842.5,1622.5,1815.0,490,0.0,1.0
1997-02-26,14.88,15.5,14.75,15.5,6600,1636.8,1705.0,1622.5,1705.0,60,0.0,1.0
1997-02-27,15.0,15.5,15.0,15.25,8800,1650.0,1705.0,1650.0,1677.5,80,0.0,1.0
1997-02-28,15.0,15.25,14.5,14.75,8800,1650.0,1677.5,1595.0,1622.5,80,0.0,1.0
1997-03-03,14.75,15.0,14.5,14.75,4400,1622.5,1650.0,1595.0,1622.5,40,0.0,1.0
1997-03-04,14.5,15.0,14.38,15.0,14300,1595.0,1650.0,1581.8,1650.0,130,0.0,1.0
1997-03-05,14.25,14.75,13.75,13.75,20900,1567.5,1622.5,1512.5,1512.5,190,0.0,1.0
1997-03-06,14.5,14.75,14.0,14.75,13200,1595.0,1622.5,1540.0,1622.5,120,0.0,1.0
1997-03-07,14.5,15.0,14.5,14.63,26400,1595.0,1650.0,1595.0,1609.3,240,0.0,1.0
1997-03-10,15.25,15.25,14.5,15.25,11000,1677.5,1677.5,1595.0,1677.5,100,0.0,1.0
1997-03-11,15.0,16.0,15.0,16.0,11000,1650.0,1760.0,1650.0,1760.0,100,0.0,1.0
1997-03-12,14.75,15.5,14.75,15.5,12100,1622.5,1705.0,1622.5,1705.0,110,0.0,1.0
1997-03-13,14.25,15.0,14.25,14.25,14300,1567.5,1650.0,1567.5,1567.5,130,0.0,1.0
1997-03-14,14.75,15.0,14.25,14.75,18700,1622.5,1650.0,1567.5,1622.5,170,0.0,1.0
1997-03-17,14.5,14.75,13.75,14.75,17600,1595.0,1622.5,1512.5,1622.5,160,0.0,1.0
1997-03-18,12.88,14.25,12.88,14.25,37400,1416.8,1567.5,1416.8,1567.5,340,0.0,1.0
1997-03-19,12.25,13.63,12.25,12.25,37400,1347.5,1499.3,1347.5,1347.5,340,0.0,1.0
1997-03-20,13.13,13.5,12.5,12.75,44000,1444.3,1485.0,1375.0,1402.5,400,0.0,1.0
1997-03-21,12.5,13.25,12.5,13.25,24200,1375.0,1457.5,1375.0,1457.5,220,0.0,1.0
1997-03-24,13.88,14.0,12.75,13.25,15400,1526.8,1540.0,1402.5,1457.5,140,0.0,1.0
1997-03-25,14.0,14.0,13.25,13.25,9900,1540.0,1540.0,1457.5,1457.5,90,0.0,1.0
1997-03-26,13.88,14.0,13.25,13.38,5500,1526.8,1540.0,1457.5,1471.8,50,0.0,1.0
1997-03-27,13.0,13.88,13.0,13.88,3300,1430.0,1526.8,1430.0,1526.8,30,0.0,1.0
1997-03-31,12.75,13.75,12.75,13.0,7700,1402.5,1512.5,1402.5,1430.0,70,0.0,1.0
1997-04-01,13.0,13.63,12.63,12.75,6600,1430.0,1499.3,1389.3,1402.5,60,0.0,1.0
1997-04-02,13.13,13.25,12.75,12.75,1100,1444.3,1457.5,1402.5,1402.5,10,0.0,1.0
1997-04-03,13.25,13.25,12.5,13.25,4400,1457.5,1457.5,1375.0,1457.5,40,0.0,1.0
1997-04-04,12.5,13.25,12.5,12.75,16500,1375.0,1457.5,1375.0,1402.5,150,0.0,1.0
1997-04-07,13.0,13.0,12.75,13.0,8800,1430.0,1430.0,1402.5,1430.0,80,0.0,1.0
1997-04-08,13.0,13.0,12.5,13.0,11000,1430.0,1430.0,1375.0,1430.0,100,0.0,1.0
1997-04-09,12.88,13.0,12.25,12.75,24200,1416.8,1430.0,1347.5,1402.5,220,0.0,1.0
1997-04-10,12.88,13.0,12.5,13.0,14300,1416.8,1430.0,1375.0,1430.0,130,0.0,1.0
1997-04-11,12.75,13.5,12.0,12.5,83600,1402.5,1485.0,1320.0,1375.0,760,0.0,1.0
1997-04-14,14.5,14.5,12.25,12.25,11000,1595.0,1595.0,1347.5,1347.5,100,0.0,1.0
1997-04-15,14.25,14.5,13.75,14.5,33000,1567.5,1595.0,1512.5,1595.0,300,0.0,1.0
1997-04-16,14.38,14.75,14.0,14.5,57200,1581.8,1622.5,1540.0,1595.0,520,0.0,1.0
1997-04-17,14.0,14.38,13.75,14.0,41800,1540.0,1581.8,1512.5,1540.0,380,0.0,1.0
1997-04-18,13.75,14.0,13.0,14.0,4400,1512.5,1540.0,1430.0,1540.0,40,0.0,1.0
1997-04-21,13.0,13.75,13.0,13.0,4400,1430.0,1512.5,1430.0,1430.0,40,0.0,1.0
1997-04-22,12.75,13.25,12.25,13.25,1100,1402.5,1457.5,1347.5,1457.5,10,0.0,1.0
1997-04-23,12.5,12.5,11.0,11.75,28600,1375.0,1375.0,1210.0,1292.5,260,0.0,1.0
1997-04-24,12.0,12.5,11.25,12.25,59400,1320.0,1375.0,1237.5,1347.5,540,0.0,1.0
1997-04-25,12.0,12.0,11.5,12.0,58300,1320.0,1320.0,1265.0,1320.0,530,0.0,1.0
1997-04-28,12.0,12.0,11.63,11.63,5500,1320.0,1320.0,1279.3,1279.3,50,0.0,1.0
1997-04-29,11.25,12.0,11.25,12.0,23100,1237.5,1320.0,1237.5,1320.0,210,0.0,1.0
1997-04-30,10.88,11.88,10.0,11.88,48400,1196.8,1306.8,1100.0,1306.8,440,0.0,1.0
1997-05-01,10.5,11.0,10.5,10.5,155100,1155.0,1210.0,1155.0,1155.0,1410,0.0,1.0
1997-05-02,10.5,11.0,10.25,11.0,63800,1155.0,1210.0,1127.5,1210.0,580,0.0,1.0
1997-05-05,10.5,10.88,10.25,10.88,16500,1155.0,1196.8,1127.5,1196.8,150,0.0,1.0
1997-05-06,10.38,10.88,10.25,10.25,68200,1141.8,1196.8,1127.5,1127.5,620,0.0,1.0
1997-05-07,10.88,10.88,10.25,10.25,30800,1196.8,1196.8,1127.5,1127.5,280,0.0,1.0
1997-05-08,10.0,10.63,9.75,10.5,122100,1100.0,1169.3,1072.5,1155.0,1110,0.0,1.0
1997-05-09,9.875,10.25,9.875,10.0,196900,1086.25,1127.5,1086.25,1100.0,1790,0.0,1.0
1997-05-12,9.5,10.25,9.25,9.25,84700,1045.0,1127.5,1017.5,1017.5,770,0.0,1.0
1997-05-13,9.75,10.13,9.5,10.0,26400,1072.5,1114.3,1045.0,1100.0,240,0.0,1.0
1997-05-14,9.5,10.13,9.5,10.13,57200,1045.0,1114.3,1045.0,1114.3,520,0.0,1.0
1997-05-15,9.75,9.75,9.25,9.5,405900,1072.5,1072.5,1017.5,1045.0,3690,0.0,1.0
1997-05-16,9.75,9.75,9.5,9.75,50700,1072.5,1072.5,1045.0,1072.5,460.909090909091,0.0,1.0
1997-05-19,9.625,9.875,9.5,9.75,41800,1058.75,1086.25,1045.0,1072.5,380,0.0,1.0
1997-05-20,9.75,9.875,9.625,9.875,11000,1072.5,1086.25,1058.75,1086.25,100,0.0,1.0
1997-05-21,9.375,9.875,9.375,9.875,42900,1031.25,1086.25,1031.25,1086.25,390,0.0,1.0
1997-05-22,8.75,9.875,8.5,9.75,78100,962.5,1086.25,935.0,1072.5,710,0.0,1.0
1997-05-23,9.25,9.5,8.75,8.75,96800,1017.5,1045.0,962.5,962.5,880,0.0,1.0
1997-05-27,9.5,9.5,8.75,9.5,8800,1045.0,1045.0,962.5,1045.0,80,0.0,1.0
1997-05-28,10.25,10.25,9.25,9.5,42900,1127.5,1127.5,1017.5,1045.0,390,0.0,1.0
1997-05-29,10.25,11.25,10.25,10.5,72600,1127.5,1237.5,1127.5,1155.0,660,0.0,1.0
1997-05-30,10.75,10.75,10.0,10.25,8800,1182.5,1182.5,1100.0,1127.5,80,0.0,1.0
1997-06-02,11.0,11.0,10.5,10.75,16500,1210.0,1210.0,1155.0,1182.5,150,0.0,1.0
1997-06-03,11.25,12.13,11.0,11.25,85800,1237.5,1334.3,1210.0,1237.5,780,0.0,1.0
1997-06-04,11.88,12.0,11.25,11.88,24200,1306.8,1320.0,1237.5,1306.8,220,0.0,1.0
1997-06-05,12.75,13.0,11.88,12.5,46200,1402.5,1430.0,1306.8,1375.0,420,0.0,1.0
1997-06-06,13.25,13.25,12.5,12.75,25300,1457.5,1457.5,1375.0,1402.5,230,0.0,1.0
1997-06-09,12.75,13.63,12.25,13.25,74800,1402.5,1499.3,1347.5,1457.5,680,0.0,1.0
1997-06-10,12.88,13.0,12.25,12.88,27500,1416.8,1430.0,1347.5,1416.8,250,0.0,1.0
1997-06-11,13.13,13.13,12.63,13.13,35200,1444.3,1444.3,1389.3,1444.3,320,0.0,1.0
1997-06-12,12.88,13.13,12.5,12.88,38500,1416.8,1444.3,1375.0,1416.8,350,0.0,1.0
1997-06-13,12.5,12.88,12.0,12.88,36300,1375.0,1416.8,1320.0,1416.8,330,0.0,1.0
1997-06-16,11.5,12.63,11.5,12.63,68200,1265.0,1389.3,1265.0,1389.3,620,0.0,1.0
1997-06-17,11.88,12.5,11.75,12.25,75900,1306.8,1375.0,1292.5,1347.5,690,0.0,1.0
1997-06-18,11.5,12.0,11.5,11.75,15400,1265.0,1320.0,1265.0,1292.5,140,0.0,1.0
1997-06-19,11.88,11.88,11.25,11.75,14300,1306.8,1306.8,1237.5,1292.5,130,0.0,1.0
1997-06-20,12.0,12.13,11.63,11.88,35200,1320.0,1334.3,1279.3,1306.8,320,0.0,1.0
1997-06-23,12.13,12.13,11.63,12.0,29700,1334.3,1334.3,1279.3,1320.0,270,0.0,1.0
1997-06-24,11.88,12.13,11.63,12.0,26400,1306.8,1334.3,1279.3,1320.0,240,0.0,1.0
1997-06-25,12.25,12.5,11.5,11.75,44000,1347.5,1375.0,1265.0,1292.5,400,0.0,1.0
1997-06-26,12.25,12.25,11.5,12.25,2200,1347.5,1347.5,1265.0,1347.5,20,0.0,1.0
1997-06-27,12.0,12.25,11.88,12.25,14300,1320.0,1347.5,1306.8,1347.5,130,0.0,1.0
1997-06-30,12.0,12.13,11.63,11.88,11000,1320.0,1334.3,1279.3,1306.8,100,0.0,1.0
1997-07-01,12.0,12.25,11.63,12.0,20900,1320.0,1347.5,1279.3,1320.0,190,0.0,1.0
1997-07-02,11.75,11.75,11.25,11.63,8800,1292.5,1292.5,1237.5,1279.3,80,0.0,1.0
1997-07-03,11.0,11.75,11.0,11.0,3300,1210.0,1292.5,1210.0,1210.0,30,0.0,1.0
1997-07-07,11.13,11.75,10.75,11.5,13200,1224.3,1292.5,1182.5,1265.0,120,0.0,1.0
1997-07-08,11.13,11.13,10.5,11.13,7700,1224.3,1224.3,1155.0,1224.3,70,0.0,1.0
1997-07-09,10.63,11.13,10.63,11.13,13200,1169.3,1224.3,1169.3,1224.3,120,0.0,1.0
1997-07-10,11.0,11.0,11.0,11.0,34100,1210.0,1210.0,1210.0,1210.0,310,0.0,1.0
1997-07-11,11.38,11.38,10.88,10.88,5500,1251.8,1251.8,1196.8,1196.8,50,0.0,1.0
1997-07-14,11.38,11.38,10.88,11.25,4400,1251.8,1251.8,1196.8,1237.5,40,0.0,1.0
1997-07-15,11.0,11.5,10.75,11.5,30800,1210.0,1265.0,1182.5,1265.0,280,0.0,1.0
1997-07-16,10.5,11.0,10.5,11.0,143000,1155.0,1210.0,1155.0,1210.0,1300,0.0,1.0
1997-07-17,11.0,11.0,10.63,10.75,8800,1210.0,1210.0,1169.3,1182.5,80,0.0,1.0
1997-07-18,10.63,10.63,10.63,10.63,19800,1169.3,1169.3,1169.3,1169.3,180,0.0,1.0
1997-07-21,10.75,10.75,10.25,10.25,6600,1182.5,1182.5,1127.5,1127.5,60,0.0,1.0
1997-07-22,10.75,10.75,10.31,10.31,700,1182.5,1182.5,1134.1,1134.1,6.36363636363636,0.0,1.0
1997-07-23,10.25,10.75,10.25,10.25,4400,1127.5,1182.5,1127.5,1127.5,40,0.0,1.0
1997-07-24,10.0,10.75,10.0,10.31,14300,1100.0,1182.5,1100.0,1134.1,130,0.0,1.0
1997-07-25,10.5,10.75,10.0,10.75,6600,1155.0,1182.5,1100.0,1182.5,60,0.0,1.0
1997-07-28,9.875,10.5,9.75,10.0,38500,1086.25,1155.0,1072.5,1100.0,350,0.0,1.0
1997-07-29,9.375,9.75,9.125,9.5,39600,1031.25,1072.5,1003.75,1045.0,360,0.0,1.0
1997-07-30,9.75,9.75,9.125,9.75,37400,1072.5,1072.5,1003.75,1072.5,340,0.0,1.0
1997-07-31,9.75,10.13,9.25,9.875,23100,1072.5,1114.3,1017.5,1086.25,210,0.0,1.0
1997-08-01,9.375,9.75,9.375,9.5,26400,1031.25,1072.5,1031.25,1045.0,240,0.0,1.0
1997-08-04,10.38,10.38,10.0,10.13,81400,1141.8,1141.8,1100.0,1114.3,740,0.0,1.0
1997-08-05,10.75,11.13,10.13,10.5,73700,1182.5,1224.3,1114.3,1155.0,670,0.0,1.0
1997-08-06,10.88,11.5,10.5,11.13,195800,1196.8,1265.0,1155.0,1224.3,1780,0.0,1.0
1997-08-07,12.0,12.75,10.75,11.25,156200,1320.0,1402.5,1182.5,1237.5,1420,0.0,1.0
1997-08-08,10.88,11.88,10.88,11.25,34100,1196.8,1306.8,1196.8,1237.5,310,0.0,1.0
1997-08-11,10.25,11.25,10.25,11.25,13200,1127.5,1237.5,1127.5,1237.5,120,0.0,1.0
1997-08-12,10.25,11.0,10.25,10.25,31900,1127.5,1210.0,1127.5,1127.5,290,0.0,1.0
1997-08-13,11.0,11.0,10.38,11.0,12100,1210.0,1210.0,1141.8,1210.0,110,0.0,1.0
1997-08-14,10.44,11.0,10.38,11.0,5500,1148.4,1210.0,1141.8,1210.0,50,0.0,1.0
1997-08-15,10.38,11.0,10.38,10.38,14300,1141.8,1210.0,1141.8,1141.8,130,0.0,1.0
1997-08-18,11.25,11.25,10.38,11.0,12100,1237.5,1237.5,1141.8,1210.0,110,0.0,1.0
1997-08-19,10.63,11.25,10.5,11.25,17600,1169.3,1237.5,1155.0,1237.5,160,0.0,1.0
1997-08-20,10.63,11.0,10.5,10.5,17600,1169.3,1210.0,1155.0,1155.0,160,0.0,1.0
1997-08-21,10.88,11.0,10.63,10.63,26400,1196.8,1210.0,1169.3,1169.3,240,0.0,1.0
1997-08-22,10.38,10.75,9.75,10.38,42900,1141.8,1182.5,1072.5,1141.8,390,0.0,1.0
1997-08-25,10.13,10.38,9.875,10.0,8800,1114.3,1141.8,1086.25,1100.0,80,0.0,1.0
1997-08-26,9.875,10.38,9.875,9.875,3300,1086.25,1141.8,1086.25,1086.25,30,0.0,1.0
1997-08-27,10.13,10.38,9.875,10.38,26400,1114.3,1141.8,1086.25,1141.8,240,0.0,1.0
1997-08-28,10.13,10.5,10.0,10.38,11000,1114.3,1155.0,1100.0,1141.8,100,0.0,1.0
1997-08-29,9.875,10.38,9.875,10.0,9900,1086.25,1141.8,1086.25,1100.0,90,0.0,1.0
1997-09-02,10.25,10.25,9.875,9.875,9900,1127.5,1127.5,1086.25,1086.25,90,0.0,1.0
1997-09-03,10.13,10.5,10.0,10.25,5500,1114.3,1155.0,1100.0,1127.5,50,0.0,1.0
1997-09-04,10.25,10.5,10.0,10.0,19800,1127.5,1155.0,1100.0,1100.0,180,0.0,1.0
1997-09-05,10.5,10.5,10.0,10.5,39600,1155.0,1155.0,1100.0,1155.0,360,0.0,1.0
1997-09-08,10.56,10.63,10.13,10.5,48400,1161.6,1169.3,1114.3,1155.0,440,0.0,1.0
1997-09-09,10.13,10.75,10.13,10.38,45100,1114.3,1182.5,1114.3,1141.8,410,0.0,1.0
1997-09-10,10.06,10.38,10.06,10.13,58300,1106.6,1141.8,1106.6,1114.3,530,0.0,1.0
1997-09-11,9.875,10.13,9.5,10.0,49500,1086.25,1114.3,1045.0,1100.0,450,0.0,1.0
1997-09-12,10.13,10.13,10.0,10.0,37400,1114.3,1114.3,1100.0,1100.0,340,0.0,1.0
1997-09-15,10.06,10.25,10.0,10.0,24200,1106.6,1127.5,1100.0,1100.0,220,0.0,1.0
1997-09-16,9.938,10.06,9.938,10.06,9100,1093.18,1106.6,1093.18,1106.6,82.7272727272727,0.0,1.0
1997-09-17,9.438,10.06,9.438,10.06,60700,1038.18,1106.6,1038.18,1106.6,551.818181818182,0.0,1.0
1997-09-18,9.75,9.75,8.938,9.75,129800,1072.5,1072.5,983.18,1072.5,1180,0.0,1.0
1997-09-19,10.0,10.13,9.75,9.875,8800,1100.0,1114.3,1072.5,1086.25,80,0.0,1.0
1997-09-22,10.13,10.13,9.75,9.75,22000,1114.3,1114.3,1072.5,1072.5,200,0.0,1.0
1997-09-23,10.63,11.13,10.0,10.63,91300,1169.3,1224.3,1100.0,1169.3,830,0.0,1.0
1997-09-24,10.63,11.25,10.63,10.88,84700,1169.3,1237.5,1169.3,1196.8,770,0.0,1.0
1997-09-25,10.11,10.88,10.0,10.75,53900,1112.1,1196.8,1100.0,1182.5,490,0.0,1.0
1997-09-26,9.875,10.06,9.625,9.875,15400,1086.25,1106.6,1058.75,1086.25,140,0.0,1.0
1997-09-29,10.0,10.38,9.75,10.0,22000,1100.0,1141.8,1072.5,1100.0,200,0.0,1.0
1997-09-30,9.938,10.25,9.75,10.25,10700,1093.18,1127.5,1072.5,1127.5,97.2727272727273,0.0,1.0
1997-10-01,9.75,10.0,9.75,9.938,20900,1072.5,1100.0,1072.5,1093.18,190,0.0,1.0
1997-10-02,9.75,10.0,9.75,9.75,15400,1072.5,1100.0,1072.5,1072.5,140,0.0,1.0
1997-10-03,9.625,9.875,9.5,9.875,46200,1058.75,1086.25,1045.0,1086.25,420,0.0,1.0
1997-10-06,9.375,9.625,9.25,9.625,74800,1031.25,1058.75,1017.5,1058.75,680,0.0,1.0
1997-10-07,9.25,9.375,9.25,9.25,38500,1017.5,1031.25,1017.5,1017.5,350,0.0,1.0
1997-10-08,9.0,9.375,8.75,9.25,103400,990.0,1031.25,962.5,1017.5,940,0.0,1.0
1997-10-09,9.0,9.125,8.875,9.0,80300,990.0,1003.75,976.25,990.0,730,0.0,1.0
1997-10-10,9.25,9.25,9.0,9.25,67100,1017.5,1017.5,990.0,1017.5,610,0.0,1.0
1997-10-13,9.125,9.25,9.0,9.25,55000,1003.75,1017.5,990.0,1017.5,500,0.0,1.0
1997-10-14,9.063,9.25,9.0,9.25,20900,996.93,1017.5,990.0,1017.5,190,0.0,1.0
1997-10-15,8.938,9.125,8.938,9.0,38600,983.18,1003.75,983.18,990.0,350.909090909091,0.0,1.0
1997-10-16,9.125,9.125,8.875,8.938,13200,1003.75,1003.75,976.25,983.18,120,0.0,1.0
1997-10-17,8.875,8.938,8.625,8.875,70400,976.25,983.18,948.75,976.25,640,0.0,1.0
1997-10-20,8.625,9.0,8.5,8.875,58100,948.75,990.0,935.0,976.25,528.181818181818,0.0,1.0
1997-10-21,8.75,8.875,8.5,8.875,11000,962.5,976.25,935.0,976.25,100,0.0,1.0
1997-10-22,8.5,8.875,8.5,8.875,24200,935.0,976.25,935.0,976.25,220,0.0,1.0
1997-10-23,8.125,8.5,7.75,8.25,141900,893.75,935.0,852.5,907.5,1290,0.0,1.0
1997-10-24,8.5,8.875,8.313,8.875,38500,935.0,976.25,914.43,976.25,350,0.0,1.0
1997-10-27,7.0,8.625,7.0,8.25,111100,770.0,948.75,770.0,907.5,1010,0.0,1.0
1997-10-28,7.0,7.125,6.5,6.75,152900,770.0,783.75,715.0,742.5,1390,0.0,1.0
1997-10-29,7.0,7.5,7.0,7.125,169400,770.0,825.0,770.0,783.75,1540,0.0,1.0
1997-10-30,6.75,7.25,6.625,7.0,53900,742.5,797.5,728.75,770.0,490,0.0,1.0
1997-10-31,7.563,7.563,6.5,6.875,293100,831.93,831.93,715.0,756.25,2664.54545454545,0.0,1.0
1997-11-03,7.125,8.125,7.125,8.0,179300,783.75,893.75,783.75,880.0,1630,0.0,1.0
1997-11-04,7.0,7.25,6.875,7.25,33000,770.0,797.5,756.25,797.5,300,0.0,1.0
1997-11-05,8.0,8.125,7.0,7.125,178200,880.0,893.75,770.0,783.75,1620,0.0,1.0
1997-11-06,8.375,8.625,7.938,8.5,61600,921.25,948.75,873.18,935.0,560,0.0,1.0
1997-11-07,8.375,8.5,7.875,8.125,34100,921.25,935.0,866.25,893.75,310,0.0,1.0
1997-11-10,8.625,8.75,8.125,8.625,57200,948.75,962.5,893.75,948.75,520,0.0,1.0
1997-11-11,9.375,9.5,8.25,8.75,83600,1031.25,1045.0,907.5,962.5,760,0.0,1.0
1997-11-12,10.13,10.38,9.375,9.375,141900,1114.3,1141.8,1031.25,1031.25,1290,0.0,1.0
1997-11-13,9.75,10.63,9.625,10.25,137500,1072.5,1169.3,1058.75,1127.5,1250,0.0,1.0
1997-11-14,10.0,10.38,9.5,9.75,55000,1100.0,1141.8,1045.0,1072.5,500,0.0,1.0
1997-11-17,9.938,10.25,9.875,9.875,94200,1093.18,1127.5,1086.25,1086.25,856.363636363636,0.0,1.0
1997-11-18,9.844,10.25,9.625,9.938,44900,1082.84,1127.5,1058.75,1093.18,408.181818181818,0.0,1.0
1997-11-19,9.75,10.0,9.625,9.625,20900,1072.5,1100.0,1058.75,1058.75,190,0.0,1.0
1997-11-20,10.0,10.25,9.375,9.625,63800,1100.0,1127.5,1031.25,1058.75,580,0.0,1.0
1997-11-21,9.875,10.38,9.75,10.25,66000,1086.25,1141.8,1072.5,1127.5,600,0.0,1.0
1997-11-24,9.875,10.5,9.875,10.25,57200,1086.25,1155.0,1086.25,1127.5,520,0.0,1.0
1997-11-25,10.5,10.5,10.25,10.38,58300,1155.0,1155.0,1127.5,1141.8,530,0.0,1.0
1997-11-26,11.88,12.0,10.48,10.48,145200,1306.8,1320.0,1152.8,1152.8,1320,0.0,1.0
1997-11-28,15.25,15.25,13.0,14.5,553300,1677.5,1677.5,1430.0,1595.0,5030,0.0,1.0
1997-12-01,13.25,15.5,12.75,15.5,853600,1457.5,1705.0,1402.5,1705.0,7760,0.0,1.0
1997-12-02,12.13,13.25,11.5,13.06,196900,1334.3,1457.5,1265.0,1436.6,1790,0.0,1.0
1997-12-03,11.38,11.75,10.94,11.63,115500,1251.8,1292.5,1203.4,1279.3,1050,0.0,1.0
1997-12-04,11.63,11.88,11.0,11.0,82500,1279.3,1306.8,1210.0,1210.0,750,0.0,1.0
1997-12-05,12.0,12.0,11.56,11.63,91300,1320.0,1320.0,1271.6,1279.3,830,0.0,1.0
1997-12-08,12.75,13.38,11.88,12.13,114400,1402.5,1471.8,1306.8,1334.3,1040,0.0,1.0
1997-12-09,14.0,14.13,12.63,13.25,161700,1540.0,1554.3,1389.3,1457.5,1470,0.0,1.0
1997-12-10,13.88,14.13,13.25,14.0,80300,1526.8,1554.3,1457.5,1540.0,730,0.0,1.0
1997-12-11,12.5,13.75,12.38,13.75,61600,1375.0,1512.5,1361.8,1512.5,560,0.0,1.0
1997-12-12,12.0,13.38,11.63,12.38,97900,1320.0,1471.8,1279.3,1361.8,890,0.0,1.0
1997-12-15,10.63,11.63,10.38,11.38,129800,1169.3,1279.3,1141.8,1251.8,1180,0.0,1.0
1997-12-16,10.88,11.63,10.63,11.63,40700,1196.8,1279.3,1169.3,1279.3,370,0.0,1.0
1997-12-17,10.75,11.13,10.63,11.06,30800,1182.5,1224.3,1169.3,1216.6,280,0.0,1.0
1997-12-18,10.88,10.94,10.38,10.94,20900,1196.8,1203.4,1141.8,1203.4,190,0.0,1.0
1997-12-19,10.75,10.75,10.38,10.63,34100,1182.5,1182.5,1141.8,1169.3,310,0.0,1.0
1997-12-22,10.88,11.38,10.63,10.63,48400,1196.8,1251.8,1169.3,1169.3,440,0.0,1.0
1997-12-23,10.5,11.25,10.5,11.25,13200,1155.0,1237.5,1155.0,1237.5,120,0.0,1.0
1997-12-24,10.63,10.88,10.5,10.88,3300,1169.3,1196.8,1155.0,1196.8,30,0.0,1.0
1997-12-26,11.5,11.5,11.0,11.0,40700,1265.0,1265.0,1210.0,1210.0,370,0.0,1.0
1997-12-29,11.13,11.88,11.13,11.38,34100,1224.3,1306.8,1224.3,1251.8,310,0.0,1.0
1997-12-30,11.63,12.0,10.88,11.06,42900,1279.3,1320.0,1196.8,1216.6,390,0.0,1.0
1997-12-31,11.31,11.63,11.25,11.63,8800,1244.1,1279.3,1237.5,1279.3,80,0.0,1.0
1998-01-02,11.38,11.63,10.75,11.63,22000,1251.8,1279.3,1182.5,1279.3,200,0.0,1.0
1998-01-05,10.88,11.38,10.63,11.13,13200,1196.8,1251.8,1169.3,1224.3,120,0.0,1.0
1998-01-06,11.0,11.25,10.5,11.0,8800,1210.0,1237.5,1155.0,1210.0,80,0.0,1.0
1998-01-07,10.69,11.0,10.56,10.75,18700,1175.9,1210.0,1161.6,1182.5,170,0.0,1.0
1998-01-08,10.88,11.5,10.75,11.0,24200,1196.8,1265.0,1182.5,1210.0,220,0.0,1.0
1998-01-09,10.13,11.38,10.13,10.75,23100,1114.3,1251.8,1114.3,1182.5,210,0.0,1.0
1998-01-12,10.38,10.5,10.13,10.5,12100,1141.8,1155.0,1114.3,1155.0,110,0.0,1.0
1998-01-13,10.38,10.5,10.25,10.5,5500,1141.8,1155.0,1127.5,1155.0,50,0.0,1.0
1998-01-14,11.0,11.0,10.38,11.0,14300,1210.0,1210.0,1141.8,1210.0,130,0.0,1.0
1998-01-15,10.25,11.0,10.25,11.0,41800,1127.5,1210.0,1127.5,1210.0,380,0.0,1.0
1998-01-16,10.13,10.63,10.13,10.25,18700,1114.3,1169.3,1114.3,1127.5,170,0.0,1.0
1998-01-20,10.56,10.56,10.13,10.5,27500,1161.6,1161.6,1114.3,1155.0,250,0.0,1.0
1998-01-21,10.25,10.56,10.25,10.56,12100,1127.5,1161.6,1127.5,1161.6,110,0.0,1.0
1998-01-22,9.875,10.25,9.875,10.25,18700,1086.25,1127.5,1086.25,1127.5,170,0.0,1.0
1998-01-23,10.25,10.25,9.75,9.75,16500,1127.5,1127.5,1072.5,1072.5,150,0.0,1.0
1998-01-26,10.75,11.38,10.63,11.25,96800,1182.5,1251.8,1169.3,1237.5,880,0.0,1.0
1998-01-27,10.63,11.25,10.63,11.0,26400,1169.3,1237.5,1169.3,1210.0,240,0.0,1.0
1998-01-28,10.5,11.0,10.5,10.94,12100,1155.0,1210.0,1155.0,1203.4,110,0.0,1.0
1998-01-29,11.0,11.06,10.5,10.88,17600,1210.0,1216.6,1155.0,1196.8,160,0.0,1.0
1998-01-30,12.0,12.25,11.0,11.25,97900,1320.0,1347.5,1210.0,1237.5,890,0.0,1.0
1998-02-02,12.38,13.25,12.06,12.13,137500,1361.8,1457.5,1326.6,1334.3,1250,0.0,1.0
1998-02-03,11.88,12.75,11.63,12.75,64900,1306.8,1402.5,1279.3,1402.5,590,0.0,1.0
1998-02-04,11.56,12.0,11.25,12.0,24200,1271.6,1320.0,1237.5,1320.0,220,0.0,1.0
1998-02-05,11.13,11.63,11.13,11.63,17600,1224.3,1279.3,1224.3,1279.3,160,0.0,1.0
1998-02-06,11.63,11.63,11.0,11.38,22000,1279.3,1279.3,1210.0,1251.8,200,0.0,1.0
1998-02-09,11.38,11.75,11.0,11.25,19800,1251.8,1292.5,1210.0,1237.5,180,0.0,1.0
1998-02-10,11.5,11.75,11.5,11.75,11000,1265.0,1292.5,1265.0,1292.5,100,0.0,1.0
1998-02-11,11.63,11.75,11.5,11.63,48400,1279.3,1292.5,1265.0,1279.3,440,0.0,1.0
1998-02-12,11.88,12.0,11.56,11.75,23100,1306.8,1320.0,1271.6,1292.5,210,0.0,1.0
1998-02-13,11.5,11.56,11.06,11.56,37400,1265.0,1271.6,1216.6,1271.6,340,0.0,1.0
1998-02-17,11.5,11.75,11.19,11.19,9900,1265.0,1292.5,1230.9,1230.9,90,0.0,1.0
1998-02-18,11.75,11.75,11.38,11.38,16500,1292.5,1292.5,1251.8,1251.8,150,0.0,1.0
1998-02-19,11.88,11.88,11.63,11.75,14300,1306.8,1306.8,1279.3,1292.5,130,0.0,1.0
1998-02-20,12.94,13.13,11.75,12.0,96800,1423.4,1444.3,1292.5,1320.0,880,0.0,1.0
1998-02-23,12.06,13.13,12.06,13.0,103400,1326.6,1444.3,1326.6,1430.0,940,0.0,1.0
1998-02-24,11.94,12.38,11.81,12.38,25300,1313.4,1361.8,1299.1,1361.8,230,0.0,1.0
1998-02-25,11.81,12.13,11.75,11.75,26400,1299.1,1334.3,1292.5,1292.5,240,0.0,1.0
1998-02-26,11.75,12.0,11.63,12.0,49500,1292.5,1320.0,1279.3,1320.0,450,0.0,1.0
1998-02-27,12.56,13.0,12.0,12.0,136400,1381.6,1430.0,1320.0,1320.0,1240,0.0,1.0
1998-03-02,12.69,12.88,12.56,12.75,49500,1395.9,1416.8,1381.6,1402.5,450,0.0,1.0
1998-03-03,13.0,13.63,13.0,13.13,189200,1430.0,1499.3,1430.0,1444.3,1720,0.0,1.0
1998-03-04,12.75,13.0,12.63,12.94,44800,1402.5,1430.0,1389.3,1423.4,407.272727272727,0.0,1.0
1998-03-05,12.94,13.0,12.63,12.75,25300,1423.4,1430.0,1389.3,1402.5,230,0.0,1.0
1998-03-06,13.0,13.0,12.75,13.0,24200,1430.0,1430.0,1402.5,1430.0,220,0.0,1.0
1998-03-09,12.5,13.38,12.5,12.88,35200,1375.0,1471.8,1375.0,1416.8,320,0.0,1.0
1998-03-10,13.0,13.13,12.5,12.5,30800,1430.0,1444.3,1375.0,1375.0,280,0.0,1.0
1998-03-11,13.25,13.5,12.88,12.88,88000,1457.5,1485.0,1416.8,1416.8,800,0.0,1.0
1998-03-12,13.88,13.88,13.25,13.5,111100,1526.8,1526.8,1457.5,1485.0,1010,0.0,1.0
1998-03-13,14.31,14.5,13.63,14.0,133100,1574.1,1595.0,1499.3,1540.0,1210,0.0,1.0
1998-03-16,15.13,15.75,15.0,15.13,301400,1664.3,1732.5,1650.0,1664.3,2740,0.0,1.0
1998-03-17,14.75,15.44,14.75,15.44,205700,1622.5,1698.4,1622.5,1698.4,1870,0.0,1.0
1998-03-18,14.44,15.0,14.06,14.88,73700,1588.4,1650.0,1546.6,1636.8,670,0.0,1.0
1998-03-19,14.0,14.13,13.44,14.13,99000,1540.0,1554.3,1478.4,1554.3,900,0.0,1.0
1998-03-20,14.5,15.0,13.75,13.75,116600,1595.0,1650.0,1512.5,1512.5,1060,0.0,1.0
1998-03-23,14.5,14.94,14.5,14.94,88000,1595.0,1643.4,1595.0,1643.4,800,0.0,1.0
1998-03-24,14.38,14.75,14.25,14.25,39600,1581.8,1622.5,1567.5,1567.5,360,0.0,1.0
1998-03-25,14.25,14.38,14.0,14.25,37400,1567.5,1581.8,1540.0,1567.5,340,0.0,1.0
1998-03-26,13.56,14.25,13.56,14.25,48400,1491.6,1567.5,1491.6,1567.5,440,0.0,1.0
1998-03-27,13.25,14.0,13.25,13.56,37400,1457.5,1540.0,1457.5,1491.6,340,0.0,1.0
1998-03-30,13.69,14.13,13.5,13.5,61600,1505.9,1554.3,1485.0,1485.0,560,0.0,1.0
1998-03-31,12.81,13.81,12.63,13.81,129800,1409.1,1519.1,1389.3,1519.1,1180,0.0,1.0
1998-04-01,12.88,13.13,12.63,12.63,174900,1416.8,1444.3,1389.3,1389.3,1590,0.0,1.0
1998-04-02,12.88,13.0,12.75,13.0,9900,1416.8,1430.0,1402.5,1430.0,90,0.0,1.0
1998-04-03,11.75,13.13,11.75,13.0,130900,1292.5,1444.3,1292.5,1430.0,1190,0.0,1.0
1998-04-06,12.38,12.75,11.75,12.25,41800,1361.8,1402.5,1292.5,1347.5,380,0.0,1.0
1998-04-07,12.75,12.75,12.38,12.75,46200,1402.5,1402.5,1361.8,1402.5,420,0.0,1.0
1998-04-08,12.63,12.63,12.44,12.5,38500,1389.3,1389.3,1368.4,1375.0,350,0.0,1.0
1998-04-09,12.63,12.63,12.38,12.5,35200,1389.3,1389.3,1361.8,1375.0,320,0.0,1.0
1998-04-13,11.88,12.88,11.88,12.38,30800,1306.8,1416.8,1306.8,1361.8,280,0.0,1.0
1998-04-14,11.88,12.0,11.63,12.0,36300,1306.8,1320.0,1279.3,1320.0,330,0.0,1.0
1998-04-15,11.75,12.0,11.63,11.69,11000,1292.5,1320.0,1279.3,1285.9,100,0.0,1.0
1998-04-16,12.0,12.0,11.5,12.0,48400,1320.0,1320.0,1265.0,1320.0,440,0.0,1.0
1998-04-17,12.75,13.0,11.38,11.75,205700,1402.5,1430.0,1251.8,1292.5,1870,0.0,1.0
1998-04-20,12.88,13.94,12.63,13.44,113300,1416.8,1533.4,1389.3,1478.4,1030,0.0,1.0
1998-04-21,13.13,13.5,12.75,13.13,94600,1444.3,1485.0,1402.5,1444.3,860,0.0,1.0
1998-04-22,12.88,13.38,12.88,12.88,40700,1416.8,1471.8,1416.8,1416.8,370,0.0,1.0
1998-04-23,12.88,13.0,12.5,12.75,69300,1416.8,1430.0,1375.0,1402.5,630,0.0,1.0
1998-04-24,12.38,12.75,12.38,12.75,14300,1361.8,1402.5,1361.8,1402.5,130,0.0,1.0
1998-04-27,11.94,12.75,11.38,12.75,56100,1313.4,1402.5,1251.8,1402.5,510,0.0,1.0
1998-04-28,11.75,12.13,11.75,11.94,16500,1292.5,1334.3,1292.5,1313.4,150,0.0,1.0
1998-04-29,11.75,12.06,11.75,12.06,28600,1292.5,1326.6,1292.5,1326.6,260,0.0,1.0
1998-04-30,12.0,12.06,11.75,12.06,14300,1320.0,1326.6,1292.5,1326.6,130,0.0,1.0
1998-05-01,12.06,12.13,11.75,11.94,19100,1326.6,1334.3,1292.5,1313.4,173.636363636364,0.0,1.0
1998-05-04,51.81,85.0,40.75,83.0,23432500,5699.1,9350.0,4482.5,9130.0,213022.727272727,0.0,1.0
1998-05-05,43.13,50.75,42.75,50.75,9068400,4744.3,5582.5,4702.5,5582.5,82440,0.0,1.0
1998-05-06,31.13,39.13,30.38,37.0,6574700,3424.3,4304.3,3341.8,4070.0,59770,0.0,1.0
1998-05-07,33.06,36.75,27.0,27.75,7976100,3636.6,4042.5,2970.0,3052.5,72510,0.0,1.0
1998-05-08,33.25,35.69,32.38,34.38,2042700,3657.5,3925.9,3561.8,3781.8,18570,0.0,1.0
1998-05-11,31.75,34.88,30.5,34.38,1439900,3492.5,3836.8,3355.0,3781.8,13090,0.0,1.0
1998-05-12,31.75,32.88,30.06,32.38,1005400,3492.5,3616.8,3306.6,3561.8,9140,0.0,1.0
1998-05-13,32.5,33.5,31.0,31.5,723800,3575.0,3685.0,3410.0,3465.0,6580,0.0,1.0
1998-05-14,31.63,33.0,31.5,31.75,378400,3479.3,3630.0,3465.0,3492.5,3440,0.0,1.0
1998-05-15,33.0,34.0,31.5,31.75,521400,3630.0,3740.0,3465.0,3492.5,4740,0.0,1.0
1998-05-18,36.63,37.88,35.25,35.25,2300100,4029.3,4166.8,3877.5,3877.5,20910,0.0,1.0
1998-05-19,33.94,38.63,33.5,38.38,1116500,3733.4,4249.3,3685.0,4221.8,10150,0.0,1.0
1998-05-20,32.06,32.13,32.06,32.06,652300,3526.6,3534.3,3526.6,3526.6,5930,0.0,1.0
1998-05-21,31.94,33.5,31.63,33.06,324500,3513.4,3685.0,3479.3,3636.6,2950,0.0,1.0
1998-05-22,31.06,32.0,30.38,32.0,376200,3416.6,3520.0,3341.8,3520.0,3420,0.0,1.0
1998-05-26,29.38,32.0,29.0,30.63,405900,3231.8,3520.0,3190.0,3369.3,3690,0.0,1.0
1998-05-27,28.75,29.31,27.5,28.13,486200,3162.5,3224.1,3025.0,3094.3,4420,0.0,1.0
1998-05-28,29.75,31.5,28.56,28.63,530200,3272.5,3465.0,3141.6,3149.3,4820,0.0,1.0
1998-05-29,28.56,30.69,28.5,29.75,258500,3141.6,3375.9,3135.0,3272.5,2350,0.0,1.0
1998-06-01,28.13,29.5,28.0,28.56,227700,3094.3,3245.0,3080.0,3141.6,2070,0.0,1.0
1998-06-02,26.38,29.25,26.25,28.63,358600,2901.8,3217.5,2887.5,3149.3,3260,0.0,1.0
1998-06-03,25.19,26.75,25.0,26.13,396000,2770.9,2942.5,2750.0,2874.3,3600,0.0,1.0
1998-06-04,25.31,26.5,23.25,25.38,576400,2784.1,2915.0,2557.5,2791.8,5240,0.0,1.0
1998-06-05,25.5,26.63,25.25,26.0,282700,2805.0,2929.3,2777.5,2860.0,2570,0.0,1.0
1998-06-08,24.0,25.94,23.75,25.5,223300,2640.0,2853.4,2612.5,2805.0,2030,0.0,1.0
1998-06-09,23.94,24.38,23.06,24.13,183700,2633.4,2681.8,2536.6,2654.3,1670,0.0,1.0
1998-06-10,24.63,25.38,23.75,23.75,183700,2709.3,2791.8,2612.5,2612.5,1670,0.0,1.0
1998-06-11,25.63,26.38,24.5,24.5,178200,2819.3,2901.8,2695.0,2695.0,1620,0.0,1.0
1998-06-12,25.63,26.13,25.25,26.0,119900,2819.3,2874.3,2777.5,2860.0,1090,0.0,1.0
1998-06-15,26.69,28.31,25.5,25.75,544500,2935.9,3114.1,2805.0,2832.5,4950,0.0,1.0
1998-06-16,27.13,28.25,26.75,26.88,268400,2984.3,3107.5,2942.5,2956.8,2440,0.0,1.0
1998-06-17,27.0,27.75,26.88,27.5,168300,2970.0,3052.5,2956.8,3025.0,1530,0.0,1.0
1998-06-18,34.06,35.88,26.94,27.0,1556500,3746.6,3946.8,2963.4,2970.0,14150,0.0,1.0
1998-06-19,30.0,33.63,30.0,33.31,740300,3300.0,3699.3,3300.0,3664.1,6730,0.0,1.0
1998-06-22,29.88,31.63,29.25,31.63,273900,3286.8,3479.3,3217.5,3479.3,2490,0.0,1.0
1998-06-23,30.75,32.38,30.0,30.25,392700,3382.5,3561.8,3300.0,3327.5,3570,0.0,1.0
1998-06-24,33.25,34.44,30.63,31.25,486200,3657.5,3788.4,3369.3,3437.5,4420,0.0,1.0
1998-06-25,32.5,33.88,32.13,33.13,236500,3575.0,3726.8,3534.3,3644.3,2150,0.0,1.0
1998-06-26,30.25,33.0,30.06,32.38,179300,3327.5,3630.0,3306.6,3561.8,1630,0.0,1.0
1998-06-29,31.94,32.0,30.25,31.0,119900,3513.4,3520.0,3327.5,3410.0,1090,0.0,1.0
1998-06-30,33.25,33.75,30.56,32.0,577500,3657.5,3712.5,3361.6,3520.0,5250,0.0,1.0
1998-07-01,32.0,33.63,32.0,33.56,159500,3520.0,3699.3,3520.0,3691.6,1450,0.0,1.0
1998-07-02,31.38,31.88,30.0,31.63,174900,3451.8,3506.8,3300.0,3479.3,1590,0.0,1.0
1998-07-06,30.13,32.0,30.13,31.0,176000,3314.3,3520.0,3314.3,3410.0,1600,0.0,1.0
1998-07-07,30.25,31.75,30.25,30.25,126500,3327.5,3492.5,3327.5,3327.5,1150,0.0,1.0
1998-07-08,31.56,32.5,30.44,30.44,675400,3471.6,3575.0,3348.4,3348.4,6140,0.0,1.0
1998-07-09,30.63,32.06,30.5,31.88,171600,3369.3,3526.6,3355.0,3506.8,1560,0.0,1.0
1998-07-10,30.63,31.38,30.5,30.75,112200,3369.3,3451.8,3355.0,3382.5,1020,0.0,1.0
1998-07-13,30.75,32.0,30.5,31.0,210100,3382.5,3520.0,3355.0,3410.0,1910,0.0,1.0
1998-07-14,30.44,31.25,30.38,31.0,174900,3348.4,3437.5,3341.8,3410.0,1590,0.0,1.0
1998-07-15,30.38,30.75,29.63,30.5,259600,3341.8,3382.5,3259.3,3355.0,2360,0.0,1.0
1998-07-16,32.25,36.13,31.0,31.0,1071400,3547.5,3974.3,3410.0,3410.0,9740,0.0,1.0
1998-07-17,32.56,33.25,32.25,33.13,207900,3581.6,3657.5,3547.5,3644.3,1890,0.0,1.0
1998-07-20,32.06,33.13,32.0,33.06,116600,3526.6,3644.3,3520.0,3636.6,1060,0.0,1.0
1998-07-21,30.5,32.13,30.5,32.0,336600,3355.0,3534.3,3355.0,3520.0,3060,0.0,1.0
1998-07-22,30.75,31.13,30.44,30.44,155100,3382.5,3424.3,3348.4,3348.4,1410,0.0,1.0
1998-07-23,29.88,31.25,29.88,30.44,225500,3286.8,3437.5,3286.8,3348.4,2050,0.0,1.0
1998-07-24,30.5,31.0,28.88,30.13,280500,3355.0,3410.0,3176.8,3314.3,2550,0.0,1.0
1998-07-27,30.5,30.88,29.38,30.5,284900,3355.0,3396.8,3231.8,3355.0,2590,0.0,1.0
1998-07-28,31.0,32.25,29.88,30.63,199100,3410.0,3547.5,3286.8,3369.3,1810,0.0,1.0
1998-07-29,31.38,31.88,30.75,31.38,171600,3451.8,3506.8,3382.5,3451.8,1560,0.0,1.0
1998-07-30,31.5,31.88,30.19,31.25,165000,3465.0,3506.8,3320.9,3437.5,1500,0.0,1.0
1998-07-31,30.19,31.5,29.5,31.13,111100,3320.9,3465.0,3245.0,3424.3,1010,0.0,1.0
1998-08-03,29.75,30.5,29.13,29.56,128700,3272.5,3355.0,3204.3,3251.6,1170,0.0,1.0
1998-08-04,27.38,30.25,25.5,29.5,299200,3011.8,3327.5,2805.0,3245.0,2720,0.0,1.0
1998-08-05,27.88,29.88,26.63,28.0,224400,3066.8,3286.8,2929.3,3080.0,2040,0.0,1.0
1998-08-06,28.25,28.75,27.25,28.5,152900,3107.5,3162.5,2997.5,3135.0,1390,0.0,1.0
1998-08-07,27.25,28.25,27.0,28.25,122100,2997.5,3107.5,2970.0,3107.5,1110,0.0,1.0
1998-08-10,27.75,28.5,26.5,26.5,223300,3052.5,3135.0,2915.0,2915.0,2030,0.0,1.0
1998-08-11,26.38,27.0,25.13,25.5,210100,2901.8,2970.0,2764.3,2805.0,1910,0.0,1.0
1998-08-12,27.13,27.13,25.5,25.5,63800,2984.3,2984.3,2805.0,2805.0,580,0.0,1.0
1998-08-13,25.63,27.0,25.5,26.63,122100,2819.3,2970.0,2805.0,2929.3,1110,0.0,1.0
1998-08-14,25.0,25.75,25.0,25.63,171600,2750.0,2832.5,2750.0,2819.3,1560,0.0,1.0
1998-08-17,24.5,25.13,23.38,25.0,272800,2695.0,2764.3,2571.8,2750.0,2480,0.0,1.0
1998-08-18,24.38,25.13,24.0,24.88,106700,2681.8,2764.3,2640.0,2736.8,970,0.0,1.0
1998-08-19,23.5,24.63,23.25,24.5,156200,2585.0,2709.3,2557.5,2695.0,1420,0.0,1.0
1998-08-20,23.38,24.13,23.38,24.0,222200,2571.8,2654.3,2571.8,2640.0,2020,0.0,1.0
1998-08-21,22.75,23.63,22.0,23.5,146300,2502.5,2599.3,2420.0,2585.0,1330,0.0,1.0
1998-08-24,21.22,23.0,21.19,22.75,130900,2334.2,2530.0,2330.9,2502.5,1190,0.0,1.0
1998-08-25,21.0,22.63,20.88,21.31,191400,2310.0,2489.3,2296.8,2344.1,1740,0.0,1.0
1998-08-26,18.38,21.25,18.0,21.25,696300,2021.8,2337.5,1980.0,2337.5,6330,0.0,1.0
1998-08-27,20.75,22.0,15.38,18.69,1027400,2282.5,2420.0,1691.8,2055.9,9340,0.0,1.0
1998-08-28,20.0,21.25,18.0,21.25,586300,2200.0,2337.5,1980.0,2337.5,5330,0.0,1.0
1998-08-31,16.94,19.5,16.5,19.38,627600,1863.4,2145.0,1815.0,2131.8,5705.45454545455,0.0,1.0
1998-09-01,19.19,19.25,16.0,17.88,471200,2110.9,2117.5,1760.0,1966.8,4283.63636363636,0.0,1.0
1998-09-02,20.75,21.38,19.19,19.19,438900,2282.5,2351.8,2110.9,2110.9,3990,0.0,1.0
1998-09-03,19.13,20.63,19.0,20.25,221100,2104.3,2269.3,2090.0,2227.5,2010,0.0,1.0
1998-09-04,18.5,19.38,18.13,18.63,174900,2035.0,2131.8,1994.3,2049.3,1590,0.0,1.0
1998-09-08,21.25,21.5,18.5,19.0,240900,2337.5,2365.0,2035.0,2090.0,2190,0.0,1.0
1998-09-09,18.63,21.25,18.63,21.13,134200,2049.3,2337.5,2049.3,2324.3,1220,0.0,1.0
1998-09-10,17.81,18.5,17.0,18.5,343200,1959.1,2035.0,1870.0,2035.0,3120,0.0,1.0
1998-09-11,18.63,18.75,17.5,17.88,124300,2049.3,2062.5,1925.0,1966.8,1130,0.0,1.0
1998-09-14,20.5,21.0,19.0,19.63,366300,2255.0,2310.0,2090.0,2159.3,3330,0.0,1.0
1998-09-15,20.25,20.63,19.38,20.25,167200,2227.5,2269.3,2131.8,2227.5,1520,0.0,1.0
1998-09-16,20.38,21.25,20.25,20.25,119900,2241.8,2337.5,2227.5,2227.5,1090,0.0,1.0
1998-09-17,19.88,20.63,19.56,20.38,135300,2186.8,2269.3,2151.6,2241.8,1230,0.0,1.0
1998-09-18,20.0,20.25,19.63,19.88,133100,2200.0,2227.5,2159.3,2186.8,1210,0.0,1.0
1998-09-21,21.0,21.0,19.25,19.94,185900,2310.0,2310.0,2117.5,2193.4,1690,0.0,1.0
1998-09-22,21.5,22.38,20.5,21.0,127600,2365.0,2461.8,2255.0,2310.0,1160,0.0,1.0
1998-09-23,26.25,28.38,21.25,21.75,554400,2887.5,3121.8,2337.5,2392.5,5040,0.0,1.0
1998-09-24,23.88,26.75,23.81,26.75,232100,2626.8,2942.5,2619.1,2942.5,2110,0.0,1.0
1998-09-25,24.5,24.75,22.69,22.88,156200,2695.0,2722.5,2495.9,2516.8,1420,0.0,1.0
1998-09-28,25.25,25.88,24.5,25.0,115500,2777.5,2846.8,2695.0,2750.0,1050,0.0,1.0
1998-09-29,24.88,25.38,24.5,25.25,62700,2736.8,2791.8,2695.0,2777.5,570,0.0,1.0
1998-09-30,24.13,25.13,23.5,24.5,72600,2654.3,2764.3,2585.0,2695.0,660,0.0,1.0
1998-10-01,22.13,23.63,22.0,22.0,83600,2434.3,2599.3,2420.0,2420.0,760,0.0,1.0
1998-10-02,23.0,23.25,21.25,22.75,129800,2530.0,2557.5,2337.5,2502.5,1180,0.0,1.0
1998-10-05,22.5,23.25,21.0,23.0,179300,2475.0,2557.5,2310.0,2530.0,1630,0.0,1.0
1998-10-06,26.0,27.75,22.63,22.63,369600,2860.0,3052.5,2489.3,2489.3,3360,0.0,1.0
1998-10-07,24.75,26.25,23.88,25.5,295900,2722.5,2887.5,2626.8,2805.0,2690,0.0,1.0
1998-10-08,24.25,24.88,22.5,23.5,123200,2667.5,2736.8,2475.0,2585.0,1120,0.0,1.0
1998-10-09,24.63,24.88,23.0,24.88,75900,2709.3,2736.8,2530.0,2736.8,690,0.0,1.0
1998-10-12,24.5,27.75,23.63,25.0,211200,2695.0,3052.5,2599.3,2750.0,1920,0.0,1.0
1998-10-13,23.5,24.94,23.38,24.94,59400,2585.0,2743.4,2571.8,2743.4,540,0.0,1.0
1998-10-14,23.0,24.0,22.5,23.75,117700,2530.0,2640.0,2475.0,2612.5,1070,0.0,1.0
1998-10-15,23.5,23.63,22.0,22.0,110000,2585.0,2599.3,2420.0,2420.0,1000,0.0,1.0
1998-10-16,24.06,24.25,23.0,23.13,316800,2646.6,2667.5,2530.0,2544.3,2880,0.0,1.0
1998-10-19,23.81,24.25,21.88,24.0,255200,2619.1,2667.5,2406.8,2640.0,2320,0.0,1.0
1998-10-20,23.31,24.44,23.13,24.44,141900,2564.1,2688.4,2544.3,2688.4,1290,0.0,1.0
1998-10-21,22.88,23.56,22.0,23.56,82500,2516.8,2591.6,2420.0,2591.6,750,0.0,1.0
1998-10-22,22.56,22.94,21.63,22.75,117700,2481.6,2523.4,2379.3,2502.5,1070,0.0,1.0
1998-10-23,27.81,28.5,20.63,22.5,1111000,3059.1,3135.0,2269.3,2475.0,10100,0.0,1.0
1998-10-26,27.0,28.88,26.0,27.25,595100,2970.0,3176.8,2860.0,2997.5,5410,0.0,1.0
1998-10-27,26.0,27.0,24.81,26.5,264000,2860.0,2970.0,2729.1,2915.0,2400,0.0,1.0
1998-10-28,25.0,25.38,24.0,25.25,155100,2750.0,2791.8,2640.0,2777.5,1410,0.0,1.0
1998-10-29,28.5,29.94,24.75,25.13,748000,3135.0,3293.4,2722.5,2764.3,6800,0.0,1.0
1998-10-30,26.13,28.94,26.13,28.94,234300,2874.3,3183.4,2874.3,3183.4,2130,0.0,1.0
1998-11-02,26.31,28.0,25.88,26.13,206800,2894.1,3080.0,2846.8,2874.3,1880,0.0,1.0
1998-11-03,27.5,28.5,27.0,27.06,224400,3025.0,3135.0,2970.0,2976.6,2040,0.0,1.0
1998-11-04,27.88,29.25,27.63,28.56,289300,3066.8,3217.5,3039.3,3141.6,2630,0.0,1.0
1998-11-05,28.31,29.0,27.75,28.0,195800,3114.1,3190.0,3052.5,3080.0,1780,0.0,1.0
1998-11-06,31.75,32.13,29.0,29.5,998800,3492.5,3534.3,3190.0,3245.0,9080,0.0,1.0
1998-11-09,34.75,35.13,30.75,31.5,557700,3822.5,3864.3,3382.5,3465.0,5070,0.0,1.0
1998-11-10,34.0,35.75,32.75,34.5,382800,3740.0,3932.5,3602.5,3795.0,3480,0.0,1.0
1998-11-11,32.63,35.75,32.25,34.81,280500,3589.3,3932.5,3547.5,3829.1,2550,0.0,1.0
1998-11-12,24.88,27.0,22.0,24.34,2885300,2736.8,2970.0,2420.0,2677.4,26230,0.0,1.0
1998-11-13,23.0,26.69,22.88,26.25,1339800,2530.0,2935.9,2516.8,2887.5,12180,0.0,1.0
1998-11-16,24.0,24.5,22.5,23.75,471900,2640.0,2695.0,2475.0,2612.5,4290,0.0,1.0
1998-11-17,23.0,24.5,22.75,24.13,287100,2530.0,2695.0,2502.5,2654.3,2610,0.0,1.0
1998-11-18,23.13,23.63,22.75,23.38,188100,2544.3,2599.3,2502.5,2571.8,1710,0.0,1.0
1998-11-19,23.88,24.0,23.0,23.94,178200,2626.8,2640.0,2530.0,2633.4,1620,0.0,1.0
1998-11-20,23.0,24.31,23.0,24.0,132000,2530.0,2674.1,2530.0,2640.0,1200,0.0,1.0
1998-11-23,24.38,24.56,23.0,23.13,282700,2681.8,2701.6,2530.0,2544.3,2570,0.0,1.0
1998-11-24,23.5,24.63,23.5,24.25,144100,2585.0,2709.3,2585.0,2667.5,1310,0.0,1.0
1998-11-25,23.88,24.25,23.13,23.38,110000,2626.8,2667.5,2544.3,2571.8,1000,0.0,1.0
1998-11-27,25.38,25.38,23.5,24.56,179300,2791.8,2791.8,2585.0,2701.6,1630,0.0,1.0
1998-11-30,24.63,26.25,23.5,25.25,201300,2709.3,2887.5,2585.0,2777.5,1830,0.0,1.0
1998-12-01,24.0,24.5,23.5,23.63,127600,2640.0,2695.0,2585.0,2599.3,1160,0.0,1.0
1998-12-02,24.0,24.5,23.0,23.5,146300,2640.0,2695.0,2530.0,2585.0,1330,0.0,1.0
1998-12-03,23.75,24.75,23.5,23.5,143000,2612.5,2722.5,2585.0,2585.0,1300,0.0,1.0
1998-12-04,25.38,25.5,23.56,24.25,217800,2791.8,2805.0,2591.6,2667.5,1980,0.0,1.0
1998-12-07,24.31,25.5,24.13,25.5,106700,2674.1,2805.0,2654.3,2805.0,970,0.0,1.0
1998-12-08,24.88,25.0,24.06,24.5,107800,2736.8,2750.0,2646.6,2695.0,980,0.0,1.0
1998-12-09,25.0,25.13,24.13,25.0,70400,2750.0,2764.3,2654.3,2750.0,640,0.0,1.0
1998-12-10,24.88,26.88,24.81,26.0,382800,2736.8,2956.8,2729.1,2860.0,3480,0.0,1.0
1998-12-11,24.5,25.75,24.5,25.25,94600,2695.0,2832.5,2695.0,2777.5,860,0.0,1.0
1998-12-14,23.81,24.69,23.5,24.5,86900,2619.1,2715.9,2585.0,2695.0,790,0.0,1.0
1998-12-15,24.25,24.38,23.56,23.63,107100,2667.5,2681.8,2591.6,2599.3,973.636363636364,0.0,1.0
1998-12-16,24.0,24.38,23.56,23.88,64300,2640.0,2681.8,2591.6,2626.8,584.545454545455,0.0,1.0
1998-12-17,23.5,24.13,23.25,24.0,103400,2585.0,2654.3,2557.5,2640.0,940,0.0,1.0
1998-12-18,23.75,24.0,23.0,23.5,71500,2612.5,2640.0,2530.0,2585.0,650,0.0,1.0
1998-12-21,23.19,24.25,22.94,24.25,166100,2550.9,2667.5,2523.4,2667.5,1510,0.0,1.0
1998-12-22,23.13,23.5,22.94,22.94,166100,2544.3,2585.0,2523.4,2523.4,1510,0.0,1.0
1998-12-23,23.0,23.5,22.88,23.06,121000,2530.0,2585.0,2516.8,2536.6,1100,0.0,1.0
1998-12-24,23.25,23.69,23.0,23.0,84700,2557.5,2605.9,2530.0,2530.0,770,0.0,1.0
1998-12-28,22.0,23.38,22.0,23.25,173800,2420.0,2571.8,2420.0,2557.5,1580,0.0,1.0
1998-12-29,21.38,22.5,20.94,21.81,189200,2351.8,2475.0,2303.4,2399.1,1720,0.0,1.0
1998-12-30,21.25,22.13,20.63,20.63,194700,2337.5,2434.3,2269.3,2269.3,1770,0.0,1.0
1998-12-31,21.0,21.31,20.5,21.06,220000,2310.0,2344.1,2255.0,2316.6,2000,0.0,1.0
1999-01-04,21.63,22.0,21.0,21.13,137500,2379.3,2420.0,2310.0,2324.3,1250,0.0,1.0
1999-01-05,21.44,22.25,21.0,21.38,82500,2358.4,2447.5,2310.0,2351.8,750,0.0,1.0
1999-01-06,20.75,21.5,20.5,21.5,105600,2282.5,2365.0,2255.0,2365.0,960,0.0,1.0
1999-01-07,20.88,21.25,20.0,20.56,157300,2296.8,2337.5,2200.0,2261.6,1430,0.0,1.0
1999-01-08,25.44,25.63,20.5,20.56,671000,2798.4,2819.3,2255.0,2261.6,6100,0.0,1.0
1999-01-11,24.94,27.88,24.0,27.5,542300,2743.4,3066.8,2640.0,3025.0,4930,0.0,1.0
1999-01-12,26.25,26.38,24.5,25.0,204600,2887.5,2901.8,2695.0,2750.0,1860,0.0,1.0
1999-01-13,28.0,29.0,25.0,25.5,591800,3080.0,3190.0,2750.0,2805.0,5380,0.0,1.0
1999-01-14,33.0,33.0,28.0,28.75,882200,3630.0,3630.0,3080.0,3162.5,8020,0.0,1.0
1999-01-15,31.0,35.31,29.88,33.13,498300,3410.0,3884.1,3286.8,3644.3,4530,0.0,1.0
1999-01-19,30.63,32.13,29.38,31.19,247500,3369.3,3534.3,3231.8,3430.9,2250,0.0,1.0
1999-01-20,30.25,32.75,29.75,29.75,222200,3327.5,3602.5,3272.5,3272.5,2020,0.0,1.0
1999-01-21,30.63,31.25,30.13,30.5,127600,3369.3,3437.5,3314.3,3355.0,1160,0.0,1.0
1999-01-22,29.63,30.88,29.0,30.25,106700,3259.3,3396.8,3190.0,3327.5,970,0.0,1.0
1999-01-25,27.13,30.0,26.5,29.88,181500,2984.3,3300.0,2915.0,3286.8,1650,0.0,1.0
1999-01-26,29.88,30.25,26.75,26.94,169400,3286.8,3327.5,2942.5,2963.4,1540,0.0,1.0
1999-01-27,30.75,30.88,28.25,30.88,126500,3382.5,3396.8,3107.5,3396.8,1150,0.0,1.0
1999-01-28,29.5,30.75,28.38,30.0,99000,3245.0,3382.5,3121.8,3300.0,900,0.0,1.0
1999-01-29,29.25,30.0,28.88,29.0,52800,3217.5,3300.0,3176.8,3190.0,480,0.0,1.0
1999-02-01,27.5,29.5,27.5,29.19,173800,3025.0,3245.0,3025.0,3210.9,1580,0.0,1.0
1999-02-02,26.56,27.25,26.5,27.25,73700,2921.6,2997.5,2915.0,2997.5,670,0.0,1.0
1999-02-03,27.25,27.88,26.38,26.5,60500,2997.5,3066.8,2901.8,2915.0,550,0.0,1.0
1999-02-04,27.0,27.75,26.5,26.88,66000,2970.0,3052.5,2915.0,2956.8,600,0.0,1.0
1999-02-05,25.38,27.0,24.0,26.56,546700,2791.8,2970.0,2640.0,2921.6,4970,0.0,1.0
1999-02-08,25.31,26.38,25.13,26.13,46200,2784.1,2901.8,2764.3,2874.3,420,0.0,1.0
1999-02-09,24.5,25.0,23.94,24.75,158400,2695.0,2750.0,2633.4,2722.5,1440,0.0,1.0
1999-02-10,12.88,14.38,12.0,13.38,3292600,1416.8,1581.8,1320.0,1471.8,29932.7272727273,0.0,1.0
1999-02-11,25.69,28.0,14.25,15.06,8232000,2825.9,3080.0,1567.5,1656.6,74836.3636363636,0.0,1.0
1999-02-12,21.13,23.56,20.5,23.56,1948100,2324.3,2591.6,2255.0,2591.6,17710,0.0,1.0
1999-02-16,21.0,23.38,20.31,23.31,565400,2310.0,2571.8,2234.1,2564.1,5140,0.0,1.0
1999-02-17,19.06,20.5,18.88,20.5,464200,2096.6,2255.0,2076.8,2255.0,4220,0.0,1.0
1999-02-18,18.63,20.19,18.25,20.0,411400,2049.3,2220.9,2007.5,2200.0,3740,0.0,1.0
1999-02-19,17.38,18.88,17.25,18.88,500500,1911.8,2076.8,1897.5,2076.8,4550,0.0,1.0
1999-02-22,16.5,17.31,16.0,17.25,591800,1815.0,1904.1,1760.0,1897.5,5380,0.0,1.0
1999-02-23,19.75,22.44,17.06,17.06,1246300,2172.5,2468.4,1876.6,1876.6,11330,0.0,1.0
1999-02-24,19.75,21.25,19.5,21.25,481800,2172.5,2337.5,2145.0,2337.5,4380,0.0,1.0
1999-02-25,18.63,20.0,18.25,19.75,333300,2049.3,2200.0,2007.5,2172.5,3030,0.0,1.0
1999-02-26,18.69,19.13,17.75,19.0,283800,2055.9,2104.3,1952.5,2090.0,2580,0.0,1.0
1999-03-01,19.13,19.44,17.81,18.75,117700,2104.3,2138.4,1959.1,2062.5,1070,0.0,1.0
1999-03-02,19.63,20.38,18.5,18.75,173800,2159.3,2241.8,2035.0,2062.5,1580,0.0,1.0
1999-03-03,20.75,21.25,20.0,20.0,317900,2282.5,2337.5,2200.0,2200.0,2890,0.0,1.0
1999-03-04,19.88,21.88,19.88,21.19,207900,2186.8,2406.8,2186.8,2330.9,1890,0.0,1.0
1999-03-05,20.38,20.5,19.75,19.75,78100,2241.8,2255.0,2172.5,2172.5,710,0.0,1.0
1999-03-08,21.88,22.0,20.44,20.75,210100,2406.8,2420.0,2248.4,2282.5,1910,0.0,1.0
1999-03-09,23.63,24.69,21.38,22.0,644600,2599.3,2715.9,2351.8,2420.0,5860,0.0,1.0
1999-03-10,24.5,24.88,23.38,23.44,332200,2695.0,2736.8,2571.8,2578.4,3020,0.0,1.0
1999-03-11,24.31,24.88,24.13,24.88,385000,2674.1,2736.8,2654.3,2736.8,3500,0.0,1.0
1999-03-12,25.0,25.13,24.06,24.25,409200,2750.0,2764.3,2646.6,2667.5,3720,0.0,1.0
1999-03-15,24.63,25.38,24.25,25.25,163900,2709.3,2791.8,2667.5,2777.5,1490,0.0,1.0
1999-03-16,20.75,26.38,20.31,25.75,974600,2282.5,2901.8,2234.1,2832.5,8860,0.0,1.0
1999-03-17,21.94,22.75,20.0,20.56,378400,2413.4,2502.5,2200.0,2261.6,3440,0.0,1.0
1999-03-18,21.44,21.94,21.0,21.75,132000,2358.4,2413.4,2310.0,2392.5,1200,0.0,1.0
1999-03-19,21.63,21.94,21.13,21.19,95700,2379.3,2413.4,2324.3,2330.9,870,0.0,1.0
1999-03-22,20.44,21.75,20.25,21.69,128700,2248.4,2392.5,2227.5,2385.9,1170,0.0,1.0
1999-03-23,20.75,21.5,20.5,21.0,136400,2282.5,2365.0,2255.0,2310.0,1240,0.0,1.0
1999-03-24,21.38,21.38,20.06,20.56,85800,2351.8,2351.8,2206.6,2261.6,780,0.0,1.0
1999-03-25,22.25,23.0,21.63,21.75,163900,2447.5,2530.0,2379.3,2392.5,1490,0.0,1.0
1999-03-26,22.88,23.13,21.88,21.88,221100,2516.8,2544.3,2406.8,2406.8,2010,0.0,1.0
1999-03-29,24.0,24.13,22.63,22.69,207900,2640.0,2654.3,2489.3,2495.9,1890,0.0,1.0
1999-03-30,23.25,23.88,22.75,23.0,118800,2557.5,2626.8,2502.5,2530.0,1080,0.0,1.0
1999-03-31,21.13,23.63,21.0,23.19,253000,2324.3,2599.3,2310.0,2550.9,2300,0.0,1.0
1999-04-01,22.63,23.38,21.13,21.75,199100,2489.3,2571.8,2324.3,2392.5,1810,0.0,1.0
1999-04-05,23.81,24.75,22.25,23.94,491700,2619.1,2722.5,2447.5,2633.4,4470,0.0,1.0
1999-04-06,24.81,25.75,24.31,25.5,632500,2729.1,2832.5,2674.1,2805.0,5750,0.0,1.0
1999-04-07,24.38,25.19,23.81,25.19,151800,2681.8,2770.9,2619.1,2770.9,1380,0.0,1.0
1999-04-08,23.63,24.38,23.0,24.38,128700,2599.3,2681.8,2530.0,2681.8,1170,0.0,1.0
1999-04-09,24.75,25.19,22.75,23.0,161700,2722.5,2770.9,2502.5,2530.0,1470,0.0,1.0
1999-04-12,26.5,28.0,25.0,25.5,563200,2915.0,3080.0,2750.0,2805.0,5120,0.0,1.0
1999-04-13,25.13,27.13,24.06,27.0,161700,2764.3,2984.3,2646.6,2970.0,1470,0.0,1.0
1999-04-14,27.19,34.75,23.0,25.25,1002200,2990.9,3822.5,2530.0,2777.5,9110.90909090909,0.0,1.0
1999-04-15,28.13,28.88,26.56,28.81,324500,3094.3,3176.8,2921.6,3169.1,2950,0.0,1.0
1999-04-16,27.38,29.0,27.13,28.06,112200,3011.8,3190.0,2984.3,3086.6,1020,0.0,1.0
1999-04-19,25.0,28.5,25.0,27.25,204600,2750.0,3135.0,2750.0,2997.5,1860,0.0,1.0
1999-04-20,27.0,27.0,24.06,25.5,130900,2970.0,2970.0,2646.6,2805.0,1190,0.0,1.0
1999-04-21,27.38,27.88,26.5,27.0,66000,3011.8,3066.8,2915.0,2970.0,600,0.0,1.0
1999-04-22,26.25,28.0,25.88,28.0,101200,2887.5,3080.0,2846.8,3080.0,920,0.0,1.0
1999-04-23,27.44,27.5,25.88,25.88,84700,3018.4,3025.0,2846.8,2846.8,770,0.0,1.0
1999-04-26,27.13,28.0,26.0,27.88,104500,2984.3,3080.0,2860.0,3066.8,950,0.0,1.0
1999-04-27,27.38,27.63,26.38,26.38,49500,3011.8,3039.3,2901.8,2901.8,450,0.0,1.0
1999-04-28,26.31,27.88,26.31,27.5,90200,2894.1,3066.8,2894.1,3025.0,820,0.0,1.0
1999-04-29,26.25,27.0,26.06,26.25,69300,2887.5,2970.0,2866.6,2887.5,630,0.0,1.0
1999-04-30,26.69,26.88,25.88,26.88,90200,2935.9,2956.8,2846.8,2956.8,820,0.0,1.0
1999-05-03,25.88,27.19,25.5,26.88,71500,2846.8,2990.9,2805.0,2956.8,650,0.0,1.0
1999-05-04,25.25,26.0,25.0,25.5,56100,2777.5,2860.0,2750.0,2805.0,510,0.0,1.0
1999-05-05,24.5,25.5,24.25,25.38,69300,2695.0,2805.0,2667.5,2791.8,630,0.0,1.0
1999-05-06,25.25,25.94,24.0,24.81,116600,2777.5,2853.4,2640.0,2729.1,1060,0.0,1.0
1999-05-07,25.63,25.63,24.25,24.5,90200,2819.3,2819.3,2667.5,2695.0,820,0.0,1.0
1999-05-10,24.75,25.88,24.63,25.88,82500,2722.5,2846.8,2709.3,2846.8,750,0.0,1.0
1999-05-11,24.94,25.0,24.5,24.5,45100,2743.4,2750.0,2695.0,2695.0,410,0.0,1.0
1999-05-12,26.13,26.5,25.0,25.63,100100,2874.3,2915.0,2750.0,2819.3,910,0.0,1.0
1999-05-13,25.63,26.38,25.5,26.25,48400,2819.3,2901.8,2805.0,2887.5,440,0.0,1.0
1999-05-14,24.5,25.88,24.5,25.88,44000,2695.0,2846.8,2695.0,2846.8,400,0.0,1.0
1999-05-17,24.69,25.38,24.5,24.81,71500,2715.9,2791.8,2695.0,2729.1,650,0.0,1.0
1999-05-18,25.88,27.5,25.0,26.0,216700,2846.8,3025.0,2750.0,2860.0,1970,0.0,1.0
1999-05-19,26.56,27.0,26.31,27.0,122100,2921.6,2970.0,2894.1,2970.0,1110,0.0,1.0
1999-05-20,27.0,27.38,26.5,26.88,100100,2970.0,3011.8,2915.0,2956.8,910,0.0,1.0
1999-05-21,27.06,27.75,27.0,27.25,83600,2976.6,3052.5,2970.0,2997.5,760,0.0,1.0
1999-05-24,26.25,27.5,26.25,27.13,106700,2887.5,3025.0,2887.5,2984.3,970,0.0,1.0
1999-05-25,25.81,25.94,25.0,25.63,152900,2839.1,2853.4,2750.0,2819.3,1390,0.0,1.0
1999-05-26,25.44,25.94,25.13,25.13,101200,2798.4,2853.4,2764.3,2764.3,920,0.0,1.0
1999-05-27,24.75,26.0,24.75,26.0,72600,2722.5,2860.0,2722.5,2860.0,660,0.0,1.0
1999-05-28,26.0,26.0,24.38,24.56,99000,2860.0,2860.0,2681.8,2701.6,900,0.0,1.0
1999-06-01,25.56,26.75,25.38,26.25,37400,2811.6,2942.5,2791.8,2887.5,340,0.0,1.0
1999-06-02,25.25,25.88,25.06,25.75,35200,2777.5,2846.8,2756.6,2832.5,320,0.0,1.0
1999-06-03,24.88,25.31,24.88,25.25,44000,2736.8,2784.1,2736.8,2777.5,400,0.0,1.0
1999-06-04,25.25,25.25,24.56,24.56,44000,2777.5,2777.5,2701.6,2701.6,400,0.0,1.0
1999-06-07,25.19,25.44,24.75,25.06,84700,2770.9,2798.4,2722.5,2756.6,770,0.0,1.0
1999-06-08,25.5,26.0,24.25,25.25,135300,2805.0,2860.0,2667.5,2777.5,1230,0.0,1.0
1999-06-09,24.63,25.44,24.56,25.06,67100,2709.3,2798.4,2701.6,2756.6,610,0.0,1.0
1999-06-10,22.06,24.69,22.0,24.56,264000,2426.6,2715.9,2420.0,2701.6,2400,0.0,1.0
1999-06-11,20.13,22.63,19.81,22.63,341000,2214.3,2489.3,2179.1,2489.3,3100,0.0,1.0
1999-06-14,20.56,21.69,20.19,20.25,342100,2261.6,2385.9,2220.9,2227.5,3110,0.0,1.0
1999-06-15,20.38,20.88,20.31,20.88,215600,2241.8,2296.8,2234.1,2296.8,1960,0.0,1.0
1999-06-16,20.94,21.63,20.63,21.0,233200,2303.4,2379.3,2269.3,2310.0,2120,0.0,1.0
1999-06-17,21.0,21.5,20.31,20.75,121000,2310.0,2365.0,2234.1,2282.5,1100,0.0,1.0
1999-06-18,21.81,22.25,21.19,21.25,82500,2399.1,2447.5,2330.9,2337.5,750,0.0,1.0
1999-06-21,22.63,23.13,21.94,22.0,62700,2489.3,2544.3,2413.4,2420.0,570,0.0,1.0
1999-06-22,23.25,24.0,22.5,22.88,93500,2557.5,2640.0,2475.0,2516.8,850,0.0,1.0
1999-06-23,23.56,24.0,23.13,23.44,60500,2591.6,2640.0,2544.3,2578.4,550,0.0,1.0
1999-06-24,21.5,23.69,21.5,23.63,81400,2365.0,2605.9,2365.0,2599.3,740,0.0,1.0
1999-06-25,22.75,23.0,21.97,22.0,67100,2502.5,2530.0,2416.7,2420.0,610,0.0,1.0
1999-06-28,22.63,22.81,22.06,22.81,56100,2489.3,2509.1,2426.6,2509.1,510,0.0,1.0
1999-06-29,22.5,22.88,22.25,22.63,40700,2475.0,2516.8,2447.5,2489.3,370,0.0,1.0
1999-06-30,22.5,22.63,21.5,21.56,172700,2475.0,2489.3,2365.0,2371.6,1570,0.0,1.0
1999-07-01,22.06,22.56,22.0,22.06,56100,2426.6,2481.6,2420.0,2426.6,510,0.0,1.0
1999-07-02,21.75,22.44,21.5,22.44,68200,2392.5,2468.4,2365.0,2468.4,620,0.0,1.0
1999-07-06,21.5,21.88,21.25,21.69,143000,2365.0,2406.8,2337.5,2385.9,1300,0.0,1.0
1999-07-07,21.0,21.5,20.5,21.5,103400,2310.0,2365.0,2255.0,2365.0,940,0.0,1.0
1999-07-08,24.31,24.5,20.94,20.97,517000,2674.1,2695.0,2303.4,2306.7,4700,0.0,1.0
1999-07-09,23.59,24.56,22.13,24.56,289300,2594.9,2701.6,2434.3,2701.6,2630,0.0,1.0
1999-07-12,22.5,23.5,22.25,23.5,144100,2475.0,2585.0,2447.5,2585.0,1310,0.0,1.0
1999-07-13,22.5,22.63,21.69,22.31,88000,2475.0,2489.3,2385.9,2454.1,800,0.0,1.0
1999-07-14,22.88,23.44,22.13,22.5,161700,2516.8,2578.4,2434.3,2475.0,1470,0.0,1.0
1999-07-15,22.63,22.88,22.38,22.75,78100,2489.3,2516.8,2461.8,2502.5,710,0.0,1.0
1999-07-16,22.5,23.38,21.94,22.5,72600,2475.0,2571.8,2413.4,2475.0,660,0.0,1.0
1999-07-19,22.0,22.88,22.0,22.88,55000,2420.0,2516.8,2420.0,2516.8,500,0.0,1.0
1999-07-20,22.44,22.75,22.13,22.19,86900,2468.4,2502.5,2434.3,2440.9,790,0.0,1.0
1999-07-21,23.56,24.06,22.5,22.75,118800,2591.6,2646.6,2475.0,2502.5,1080,0.0,1.0
1999-07-22,22.44,23.94,22.44,23.94,66000,2468.4,2633.4,2468.4,2633.4,600,0.0,1.0
1999-07-23,21.38,21.38,20.25,21.25,371800,2351.8,2351.8,2227.5,2337.5,3380,0.0,1.0
1999-07-26,20.69,21.0,20.25,20.5,121000,2275.9,2310.0,2227.5,2255.0,1100,0.0,1.0
1999-07-27,22.63,24.5,21.81,22.88,426800,2489.3,2695.0,2399.1,2516.8,3880,0.0,1.0
1999-07-28,22.38,22.88,21.63,22.88,123200,2461.8,2516.8,2379.3,2516.8,1120,0.0,1.0
1999-07-29,22.75,22.88,22.25,22.5,126500,2502.5,2516.8,2447.5,2475.0,1150,0.0,1.0
1999-07-30,22.38,22.88,22.13,22.5,191400,2461.8,2516.8,2434.3,2475.0,1740,0.0,1.0
1999-08-02,21.94,22.5,21.88,22.5,151800,2413.4,2475.0,2406.8,2475.0,1380,0.0,1.0
1999-08-03,21.19,22.13,21.0,21.94,91300,2330.9,2434.3,2310.0,2413.4,830,0.0,1.0
1999-08-04,20.88,21.5,20.88,20.94,80300,2296.8,2365.0,2296.8,2303.4,730,0.0,1.0
1999-08-05,22.0,24.0,21.0,22.0,253000,2420.0,2640.0,2310.0,2420.0,2300,0.0,1.0
1999-08-06,21.44,22.53,21.0,22.0,112200,2358.4,2478.3,2310.0,2420.0,1020,0.0,1.0
1999-08-09,20.56,22.06,20.13,20.5,243100,2261.6,2426.6,2214.3,2255.0,2210,0.0,1.0
1999-08-10,20.25,20.69,20.06,20.69,99000,2227.5,2275.9,2206.6,2275.9,900,0.0,1.0
1999-08-11,21.0,21.0,20.19,20.25,127600,2310.0,2310.0,2220.9,2227.5,1160,0.0,1.0
1999-08-12,21.0,21.0,20.5,20.88,42900,2310.0,2310.0,2255.0,2296.8,390,0.0,1.0
1999-08-13,22.0,22.63,20.81,21.44,68200,2420.0,2489.3,2289.1,2358.4,620,0.0,1.0
1999-08-16,22.0,22.75,21.63,22.5,26700,2420.0,2502.5,2379.3,2475.0,242.727272727273,0.0,1.0
1999-08-17,22.13,22.5,21.75,22.5,51800,2434.3,2475.0,2392.5,2475.0,470.909090909091,0.0,1.0
1999-08-18,22.38,22.63,21.75,22.0,37400,2461.8,2489.3,2392.5,2420.0,340,0.0,1.0
1999-08-19,22.25,22.5,22.0,22.25,52800,2447.5,2475.0,2420.0,2447.5,480,0.0,1.0
1999-08-20,22.31,22.31,21.63,22.25,75900,2454.1,2454.1,2379.3,2447.5,690,0.0,1.0
1999-08-23,22.0,22.31,21.63,22.25,80300,2420.0,2454.1,2379.3,2447.5,730,0.0,1.0
1999-08-24,22.13,22.31,21.5,22.25,66800,2434.3,2454.1,2365.0,2447.5,607.272727272727,0.0,1.0
1999-08-25,21.25,21.63,20.94,21.56,86900,2337.5,2379.3,2303.4,2371.6,790,0.0,1.0
1999-08-26,21.31,21.44,20.5,21.06,52800,2344.1,2358.4,2255.0,2316.6,480,0.0,1.0
1999-08-27,20.88,21.31,20.88,21.31,56100,2296.8,2344.1,2296.8,2344.1,510,0.0,1.0
1999-08-30,20.56,21.06,20.5,21.06,52800,2261.6,2316.6,2255.0,2316.6,480,0.0,1.0
1999-08-31,20.88,20.88,20.13,20.75,85800,2296.8,2296.8,2214.3,2282.5,780,0.0,1.0
1999-09-01,20.75,21.0,20.38,20.63,50600,2282.5,2310.0,2241.8,2269.3,460,0.0,1.0
1999-09-02,20.38,20.88,20.06,20.75,95700,2241.8,2296.8,2206.6,2282.5,870,0.0,1.0
1999-09-03,21.13,21.13,20.56,20.81,83600,2324.3,2324.3,2261.6,2289.1,760,0.0,1.0
1999-09-07,21.63,22.25,21.0,21.25,148500,2379.3,2447.5,2310.0,2337.5,1350,0.0,1.0
1999-09-08,22.38,23.0,21.13,21.63,239800,2461.8,2530.0,2324.3,2379.3,2180,0.0,1.0
1999-09-09,23.0,23.38,22.25,22.44,187000,2530.0,2571.8,2447.5,2468.4,1700,0.0,1.0
1999-09-10,24.38,24.38,23.0,23.13,288200,2681.8,2681.8,2530.0,2544.3,2620,0.0,1.0
1999-09-13,22.88,23.0,20.5,21.69,544500,2516.8,2530.0,2255.0,2385.9,4950,0.0,1.0
1999-09-14,24.13,24.19,22.0,22.0,273900,2654.3,2660.9,2420.0,2420.0,2490,0.0,1.0
1999-09-15,25.25,25.75,23.0,24.19,349800,2777.5,2832.5,2530.0,2660.9,3180,0.0,1.0
1999-09-16,23.13,26.0,23.0,25.94,158400,2544.3,2860.0,2530.0,2853.4,1440,0.0,1.0
1999-09-17,23.38,23.38,22.63,23.19,163900,2571.8,2571.8,2489.3,2550.9,1490,0.0,1.0
1999-09-20,23.13,23.69,23.06,23.5,64900,2544.3,2605.9,2536.6,2585.0,590,0.0,1.0
1999-09-21,22.69,23.38,22.25,23.06,63800,2495.9,2571.8,2447.5,2536.6,580,0.0,1.0
1999-09-22,22.19,22.63,21.75,22.53,152900,2440.9,2489.3,2392.5,2478.3,1390,0.0,1.0
1999-09-23,22.0,22.25,21.75,22.19,106700,2420.0,2447.5,2392.5,2440.9,970,0.0,1.0
1999-09-24,21.63,21.88,21.44,21.75,129800,2379.3,2406.8,2358.4,2392.5,1180,0.0,1.0
1999-09-27,21.63,22.0,21.5,21.66,118800,2379.3,2420.0,2365.0,2382.6,1080,0.0,1.0
1999-09-28,21.63,22.75,21.25,22.19,96800,2379.3,2502.5,2337.5,2440.9,880,0.0,1.0
1999-09-29,22.22,22.75,21.69,21.75,102300,2444.2,2502.5,2385.9,2392.5,930,0.0,1.0
1999-09-30,21.63,22.63,21.44,22.31,67100,2379.3,2489.3,2358.4,2454.1,610,0.0,1.0
1999-10-01,22.19,22.38,21.38,21.5,39600,2440.9,2461.8,2351.8,2365.0,360,0.0,1.0
1999-10-04,23.19,24.0,22.88,23.25,141900,2550.9,2640.0,2516.8,2557.5,1290,0.0,1.0
1999-10-05,22.75,23.0,22.56,22.94,56100,2502.5,2530.0,2481.6,2523.4,510,0.0,1.0
1999-10-06,23.31,23.75,23.0,23.0,69300,2564.1,2612.5,2530.0,2530.0,630,0.0,1.0
1999-10-07,22.81,23.31,22.75,23.31,56100,2509.1,2564.1,2502.5,2564.1,510,0.0,1.0
1999-10-08,23.69,23.88,22.75,22.75,57200,2605.9,2626.8,2502.5,2502.5,520,0.0,1.0
1999-10-11,24.31,24.75,23.69,23.88,178200,2674.1,2722.5,2605.9,2626.8,1620,0.0,1.0
1999-10-12,23.25,24.88,23.25,24.59,103400,2557.5,2736.8,2557.5,2704.9,940,0.0,1.0
1999-10-13,24.38,24.63,23.31,23.31,95700,2681.8,2709.3,2564.1,2564.1,870,0.0,1.0
1999-10-14,24.25,24.75,24.13,24.69,52800,2667.5,2722.5,2654.3,2715.9,480,0.0,1.0
1999-10-15,24.75,24.88,23.5,23.56,78100,2722.5,2736.8,2585.0,2591.6,710,0.0,1.0
1999-10-18,23.88,25.0,23.31,24.38,135300,2626.8,2750.0,2564.1,2681.8,1230,0.0,1.0
1999-10-19,22.63,24.13,22.13,23.5,79200,2489.3,2654.3,2434.3,2585.0,720,0.0,1.0
1999-10-20,22.19,23.69,22.13,23.69,89100,2440.9,2605.9,2434.3,2605.9,810,0.0,1.0
1999-10-21,22.63,22.63,22.0,22.5,61600,2489.3,2489.3,2420.0,2475.0,560,0.0,1.0
1999-10-22,22.5,22.81,22.06,22.75,34100,2475.0,2509.1,2426.6,2502.5,310,0.0,1.0
1999-10-25,22.5,22.75,22.13,22.13,35200,2475.0,2502.5,2434.3,2434.3,320,0.0,1.0
1999-10-26,22.5,23.63,22.0,22.94,33000,2475.0,2599.3,2420.0,2523.4,300,0.0,1.0
1999-10-27,22.38,22.75,21.5,22.56,105600,2461.8,2502.5,2365.0,2481.6,960,0.0,1.0
1999-10-28,23.38,23.81,22.13,22.56,129800,2571.8,2619.1,2434.3,2481.6,1180,0.0,1.0
1999-10-29,24.0,24.13,23.0,23.63,136400,2640.0,2654.3,2530.0,2599.3,1240,0.0,1.0
1999-11-01,22.38,24.0,22.06,23.5,114400,2461.8,2640.0,2426.6,2585.0,1040,0.0,1.0
1999-11-02,22.81,23.38,22.81,22.88,44000,2509.1,2571.8,2509.1,2516.8,400,0.0,1.0
1999-11-03,23.38,23.63,22.88,22.88,59400,2571.8,2599.3,2516.8,2516.8,540,0.0,1.0
1999-11-04,22.75,23.5,22.56,23.38,39600,2502.5,2585.0,2481.6,2571.8,360,0.0,1.0
1999-11-05,22.63,23.75,22.5,23.13,69300,2489.3,2612.5,2475.0,2544.3,630,0.0,1.0
1999-11-08,22.81,22.88,22.56,22.81,79200,2509.1,2516.8,2481.6,2509.1,720,0.0,1.0
1999-11-09,22.75,23.0,21.75,22.81,53900,2502.5,2530.0,2392.5,2509.1,490,0.0,1.0
1999-11-10,22.13,22.88,21.63,22.44,42900,2434.3,2516.8,2379.3,2468.4,390,0.0,1.0
1999-11-11,22.0,22.13,21.63,22.09,72600,2420.0,2434.3,2379.3,2429.9,660,0.0,1.0
1999-11-12,22.25,22.38,21.75,21.81,48400,2447.5,2461.8,2392.5,2399.1,440,0.0,1.0
1999-11-15,22.0,23.06,21.5,22.44,74800,2420.0,2536.6,2365.0,2468.4,680,0.0,1.0
1999-11-16,22.63,23.0,21.5,21.75,77000,2489.3,2530.0,2365.0,2392.5,700,0.0,1.0
1999-11-17,22.75,22.88,22.13,22.5,59400,2502.5,2516.8,2434.3,2475.0,540,0.0,1.0
1999-11-18,24.44,24.5,22.94,23.0,210100,2688.4,2695.0,2523.4,2530.0,1910,0.0,1.0
1999-11-19,24.25,24.94,24.06,24.44,169400,2667.5,2743.4,2646.6,2688.4,1540,0.0,1.0
1999-11-22,24.19,24.88,24.0,24.44,117700,2660.9,2736.8,2640.0,2688.4,1070,0.0,1.0
1999-11-23,23.5,24.5,23.0,24.06,55000,2585.0,2695.0,2530.0,2646.6,500,0.0,1.0
1999-11-24,24.38,24.5,23.38,24.0,68200,2681.8,2695.0,2571.8,2640.0,620,0.0,1.0
1999-11-26,24.19,24.94,23.69,24.88,89100,2660.9,2743.4,2605.9,2736.8,810,0.0,1.0
1999-11-29,23.0,24.25,23.0,24.16,53900,2530.0,2667.5,2530.0,2657.6,490,0.0,1.0
1999-11-30,22.56,23.5,22.5,22.69,84700,2481.6,2585.0,2475.0,2495.9,770,0.0,1.0
1999-12-01,23.13,23.75,22.44,22.5,85800,2544.3,2612.5,2468.4,2475.0,780,0.0,1.0
1999-12-02,22.69,23.38,22.19,23.38,101200,2495.9,2571.8,2440.9,2571.8,920,0.0,1.0
1999-12-03,23.13,23.5,22.06,22.13,93500,2544.3,2585.0,2426.6,2434.3,850,0.0,1.0
1999-12-06,22.5,22.81,22.0,22.69,67100,2475.0,2509.1,2420.0,2495.9,610,0.0,1.0
1999-12-07,23.88,23.94,22.13,22.5,144100,2626.8,2633.4,2434.3,2475.0,1310,0.0,1.0
1999-12-08,24.0,24.13,23.0,23.25,100100,2640.0,2654.3,2530.0,2557.5,910,0.0,1.0
1999-12-09,31.69,33.88,23.75,23.81,1106600,3485.9,3726.8,2612.5,2619.1,10060,0.0,1.0
1999-12-10,30.44,31.5,26.0,30.25,629200,3348.4,3465.0,2860.0,3327.5,5720,0.0,1.0
1999-12-13,28.25,31.56,27.69,31.0,425700,3107.5,3471.6,3045.9,3410.0,3870,0.0,1.0
1999-12-14,28.75,29.5,26.27,28.38,166100,3162.5,3245.0,2889.7,3121.8,1510,0.0,1.0
1999-12-15,29.25,29.25,25.63,28.5,163900,3217.5,3217.5,2819.3,3135.0,1490,0.0,1.0
1999-12-16,28.19,29.75,27.25,29.5,194700,3100.9,3272.5,2997.5,3245.0,1770,0.0,1.0
1999-12-17,27.0,28.5,26.75,28.38,352000,2970.0,3135.0,2942.5,3121.8,3200,0.0,1.0
1999-12-20,26.0,27.0,25.5,26.5,158400,2860.0,2970.0,2805.0,2915.0,1440,0.0,1.0
1999-12-21,26.13,26.63,24.75,25.75,157300,2874.3,2929.3,2722.5,2832.5,1430,0.0,1.0
1999-12-22,25.63,26.56,24.63,26.56,155100,2819.3,2921.6,2709.3,2921.6,1410,0.0,1.0
1999-12-23,28.5,30.81,25.06,25.06,358600,3135.0,3389.1,2756.6,2756.6,3260,0.0,1.0
1999-12-27,26.94,28.69,25.88,28.69,179300,2963.4,3155.9,2846.8,3155.9,1630,0.0,1.0
1999-12-28,26.13,26.56,25.75,25.94,127600,2874.3,2921.6,2832.5,2853.4,1160,0.0,1.0
1999-12-29,26.0,27.06,25.75,26.06,95700,2860.0,2976.6,2832.5,2866.6,870,0.0,1.0
1999-12-30,25.63,26.38,25.56,26.0,119900,2819.3,2901.8,2811.6,2860.0,1090,0.0,1.0
1999-12-31,25.63,26.0,25.25,25.53,108900,2819.3,2860.0,2777.5,2808.3,990,0.0,1.0
2000-01-03,28.5,29.0,25.25,27.81,233200,3135.0,3190.0,2777.5,3059.1,2120,0.0,1.0
2000-01-04,27.0,28.75,26.0,26.0,185900,2970.0,3162.5,2860.0,2860.0,1690,0.0,1.0
2000-01-05,27.75,27.75,26.5,26.69,125400,3052.5,3052.5,2915.0,2935.9,1140,0.0,1.0
2000-01-06,27.45,27.81,26.63,27.0,78100,3019.5,3059.1,2929.3,2970.0,710,0.0,1.0
2000-01-07,29.31,30.19,26.69,27.38,242000,3224.1,3320.9,2935.9,3011.8,2200,0.0,1.0
2000-01-10,32.25,32.5,30.56,31.94,330000,3547.5,3575.0,3361.6,3513.4,3000,0.0,1.0
2000-01-11,33.31,35.0,31.0,31.59,320100,3664.1,3850.0,3410.0,3474.9,2910,0.0,1.0
2000-01-12,32.81,34.75,31.06,33.63,201300,3609.1,3822.5,3416.6,3699.3,1830,0.0,1.0
2000-01-13,32.5,33.25,31.5,33.13,117700,3575.0,3657.5,3465.0,3644.3,1070,0.0,1.0
2000-01-14,33.75,34.44,31.63,31.81,413600,3712.5,3788.4,3479.3,3499.1,3760,0.0,1.0
2000-01-18,41.38,45.5,32.5,33.69,2120700,4551.8,5005.0,3575.0,3705.9,19279.0909090909,0.0,1.0
2000-01-19,46.88,49.88,42.0,46.75,1256200,5156.8,5486.8,4620.0,5142.5,11420,0.0,1.0
2000-01-20,56.94,69.5,48.75,49.88,2799600,6263.4,7645.0,5362.5,5486.8,25450.9090909091,0.0,1.0
2000-01-21,54.63,59.88,50.0,59.56,1010900,6009.3,6586.8,5500.0,6551.6,9190,0.0,1.0
2000-01-24,45.75,58.0,38.13,56.94,1241900,5032.5,6380.0,4194.3,6263.4,11290,0.0,1.0
2000-01-25,49.06,51.0,40.13,44.5,917400,5396.6,5610.0,4414.3,4895.0,8340,0.0,1.0
2000-01-26,45.75,52.25,44.13,49.56,383900,5032.5,5747.5,4854.3,5451.6,3490,0.0,1.0
2000-01-27,41.13,46.0,40.13,43.75,416900,4524.3,5060.0,4414.3,4812.5,3790,0.0,1.0
2000-01-28,43.38,43.94,40.89,41.63,269500,4771.8,4833.4,4497.9,4579.3,2450,0.0,1.0
2000-01-31,39.25,46.25,38.44,46.0,687500,4317.5,5087.5,4228.4,5060.0,6250,0.0,1.0
2000-02-01,43.75,45.25,38.0,39.69,404800,4812.5,4977.5,4180.0,4365.9,3680,0.0,1.0
2000-02-02,41.31,44.06,40.13,44.06,246400,4544.1,4846.6,4414.3,4846.6,2240,0.0,1.0
2000-02-03,41.0,42.88,41.0,41.44,249100,4510.0,4716.8,4510.0,4558.4,2264.54545454545,0.0,1.0
2000-02-04,42.19,43.0,40.5,40.63,115900,4640.9,4730.0,4455.0,4469.3,1053.63636363636,0.0,1.0
2000-02-07,47.88,49.31,42.63,43.63,619300,5266.8,5424.1,4689.3,4799.3,5630,0.0,1.0
2000-02-08,45.56,49.75,45.0,47.75,332200,5011.6,5472.5,4950.0,5252.5,3020,0.0,1.0
2000-02-09,43.5,47.44,43.0,45.56,207900,4785.0,5218.4,4730.0,5011.6,1890,0.0,1.0
2000-02-10,53.38,54.75,42.75,44.31,924000,5871.8,6022.5,4702.5,4874.1,8400,0.0,1.0
2000-02-11,48.56,52.56,47.0,52.53,438900,5341.6,5781.6,5170.0,5778.3,3990,0.0,1.0
2000-02-14,56.88,58.5,49.0,53.0,941600,6256.8,6435.0,5390.0,5830.0,8560,0.0,1.0
2000-02-15,52.44,64.94,51.94,58.63,1290300,5768.4,7143.4,5713.4,6449.3,11730,0.0,1.0
2000-02-16,57.0,57.0,52.06,53.38,539000,6270.0,6270.0,5726.6,5871.8,4900,0.0,1.0
2000-02-17,62.56,64.88,58.0,61.38,1169300,6881.6,7136.8,6380.0,6751.8,10630,0.0,1.0
2000-02-18,67.5,69.0,62.5,65.5,699600,7425.0,7590.0,6875.0,7205.0,6360,0.0,1.0
2000-02-22,74.5,76.0,66.33,72.56,917400,8195.0,8360.0,7296.3,7981.6,8340,0.0,1.0
2000-02-23,72.38,76.5,69.81,75.31,548900,7961.8,8415.0,7679.1,8284.1,4990,0.0,1.0
2000-02-24,75.13,76.88,70.0,72.63,446600,8264.3,8456.8,7700.0,7989.3,4060,0.0,1.0
2000-02-25,76.13,78.25,72.0,75.13,386100,8374.3,8607.5,7920.0,8264.3,3510,0.0,1.0
2000-02-28,87.5,92.38,74.19,76.13,795300,9625.0,10161.8,8160.9,8374.3,7230,0.0,1.0
2000-02-29,98.5,98.81,90.0,92.02,751300,10835.0,10869.1,9900.0,10122.2,6830,0.0,1.0
2000-03-01,93.5,101.3,85.5,100.8,743600,10285.0,11143.0,9405.0,11088.0,6760,0.0,1.0
2000-03-02,83.13,96.0,80.75,95.19,542300,9144.3,10560.0,8882.5,10470.9,4930,0.0,1.0
2000-03-03,83.5,83.63,76.0,80.75,591800,9185.0,9199.3,8360.0,8882.5,5380,0.0,1.0
2000-03-06,84.31,87.88,81.5,83.75,306900,9274.1,9666.8,8965.0,9212.5,2790,0.0,1.0
2000-03-07,82.13,90.69,79.0,85.94,485100,9034.3,9975.9,8690.0,9453.4,4410,0.0,1.0
2000-03-08,74.75,84.0,72.75,82.75,624800,8222.5,9240.0,8002.5,9102.5,5680,0.0,1.0
2000-03-09,69.0,75.5,64.13,74.63,715000,7590.0,8305.0,7054.3,8209.3,6500,0.0,1.0
2000-03-10,73.45,79.88,68.75,69.25,563200,8079.5,8786.8,7562.5,7617.5,5120,0.0,1.0
2000-03-13,65.5,74.0,65.5,72.25,490600,7205.0,8140.0,7205.0,7947.5,4460,0.0,1.0
2000-03-14,57.0,71.5,56.75,69.88,795300,6270.0,7865.0,6242.5,7686.8,7230,0.0,1.0
2000-03-15,59.13,64.75,57.0,57.5,590700,6504.3,7122.5,6270.0,6325.0,5370,0.0,1.0
2000-03-16,58.38,61.75,58.06,60.41,372900,6421.8,6792.5,6386.6,6645.1,3390,0.0,1.0
2000-03-17,58.31,61.0,58.0,59.0,210100,6414.1,6710.0,6380.0,6490.0,1910,0.0,1.0
2000-03-20,56.0,61.0,52.06,60.88,303600,6160.0,6710.0,5726.6,6696.8,2760,0.0,1.0
2000-03-21,58.0,58.0,48.63,54.0,471900,6380.0,6380.0,5349.3,5940.0,4290,0.0,1.0
2000-03-22,62.63,64.88,57.13,58.38,422400,6889.3,7136.8,6284.3,6421.8,3840,0.0,1.0
2000-03-23,63.44,64.88,60.56,61.25,229900,6978.4,7136.8,6661.6,6737.5,2090,0.0,1.0
2000-03-24,62.75,64.38,62.0,62.5,159500,6902.5,7081.8,6820.0,6875.0,1450,0.0,1.0
2000-03-27,63.94,66.0,61.5,63.0,253000,7033.4,7260.0,6765.0,6930.0,2300,0.0,1.0
2000-03-28,69.25,74.0,62.19,62.38,787600,7617.5,8140.0,6840.9,6861.8,7160,0.0,1.0
2000-03-29,66.06,72.0,66.0,69.81,385000,7266.6,7920.0,7260.0,7679.1,3500,0.0,1.0
2000-03-30,59.88,67.13,55.0,65.25,822800,6586.8,7384.3,6050.0,7177.5,7480,0.0,1.0
2000-03-31,59.25,61.88,51.13,60.88,600600,6517.5,6806.8,5624.3,6696.8,5460,0.0,1.0
2000-04-03,54.25,59.25,52.0,59.25,297000,5967.5,6517.5,5720.0,6517.5,2700,0.0,1.0
2000-04-04,48.75,54.56,36.75,54.56,831600,5362.5,6001.6,4042.5,6001.6,7560,0.0,1.0
2000-04-05,54.88,58.48,43.0,46.0,862400,6036.8,6432.8,4730.0,5060.0,7840,0.0,1.0
2000-04-06,54.25,60.38,52.38,60.0,355300,5967.5,6641.8,5761.8,6600.0,3230,0.0,1.0
2000-04-07,56.44,59.38,51.19,51.25,355300,6208.4,6531.8,5630.9,5637.5,3230,0.0,1.0
2000-04-10,53.0,59.0,52.06,57.84,199100,5830.0,6490.0,5726.6,6362.4,1810,0.0,1.0
2000-04-11,48.44,52.0,47.56,50.55,283800,5328.4,5720.0,5231.6,5560.5,2580,0.0,1.0
2000-04-12,47.13,49.44,44.5,49.31,370700,5184.3,5438.4,4895.0,5424.1,3370,0.0,1.0
2000-04-13,41.0,48.0,40.0,47.13,609400,4510.0,5280.0,4400.0,5184.3,5540,0.0,1.0
2000-04-14,35.0,40.0,34.0,39.5,669900,3850.0,4400.0,3740.0,4345.0,6090,0.0,1.0
2000-04-17,33.19,39.06,29.56,30.0,429000,3650.9,4296.6,3251.6,3300.0,3900,0.0,1.0
2000-04-18,40.06,42.5,33.13,33.19,762300,4406.6,4675.0,3644.3,3650.9,6930,0.0,1.0
2000-04-19,48.81,50.5,40.25,44.53,697400,5369.1,5555.0,4427.5,4898.3,6340,0.0,1.0
2000-04-20,42.88,50.88,42.5,49.56,256300,4716.8,5596.8,4675.0,5451.6,2330,0.0,1.0
2000-04-24,41.25,42.5,38.31,39.19,251900,4537.5,4675.0,4214.1,4310.9,2290,0.0,1.0
2000-04-25,46.0,46.0,41.0,41.0,192500,5060.0,5060.0,4510.0,4510.0,1750,0.0,1.0
2000-04-26,45.75,47.25,42.5,46.59,295900,5032.5,5197.5,4675.0,5124.9,2690,0.0,1.0
2000-04-27,48.0,48.5,42.38,42.63,256300,5280.0,5335.0,4661.8,4689.3,2330,0.0,1.0
2000-04-28,52.44,53.75,46.63,46.75,333300,5768.4,5912.5,5129.3,5142.5,3030,0.0,1.0
2000-05-01,52.88,56.63,52.88,54.31,203500,5816.8,6229.3,5816.8,5974.1,1850,0.0,1.0
2000-05-02,48.5,55.0,48.38,52.75,154000,5335.0,6050.0,5321.8,5802.5,1400,0.0,1.0
2000-05-03,46.19,49.0,44.13,46.72,205700,5080.9,5390.0,4854.3,5139.2,1870,0.0,1.0
2000-05-04,47.75,48.5,45.88,46.5,121000,5252.5,5335.0,5046.8,5115.0,1100,0.0,1.0
2000-05-05,48.81,50.88,46.0,46.5,126500,5369.1,5596.8,5060.0,5115.0,1150,0.0,1.0
2000-05-08,47.5,49.13,45.39,48.0,119900,5225.0,5404.3,4992.9,5280.0,1090,0.0,1.0
2000-05-09,42.5,46.0,41.25,45.69,243100,4675.0,5060.0,4537.5,5025.9,2210,0.0,1.0
2000-05-10,41.5,41.75,38.13,41.69,231000,4565.0,4592.5,4194.3,4585.9,2100,0.0,1.0
2000-05-11,28.88,34.88,27.5,34.0,2505800,3176.8,3836.8,3025.0,3740.0,22780,0.0,1.0
2000-05-12,30.5,31.75,29.38,30.0,800800,3355.0,3492.5,3231.8,3300.0,7280,0.0,1.0
2000-05-15,26.75,27.13,25.13,27.06,1035100,2942.5,2984.3,2764.3,2976.6,9410,0.0,1.0
2000-05-16,28.38,28.69,26.06,28.25,562100,3121.8,3155.9,2866.6,3107.5,5110,0.0,1.0
2000-05-17,29.06,29.13,27.25,28.0,280500,3196.6,3204.3,2997.5,3080.0,2550,0.0,1.0
2000-05-18,28.38,29.56,27.88,29.38,215600,3121.8,3251.6,3066.8,3231.8,1960,0.0,1.0
2000-05-19,27.0,28.0,26.0,27.0,162800,2970.0,3080.0,2860.0,2970.0,1480,0.0,1.0
2000-05-22,24.5,27.75,22.5,26.31,382800,2695.0,3052.5,2475.0,2894.1,3480,0.0,1.0
2000-05-23,25.19,27.25,24.44,26.38,336600,2770.9,2997.5,2688.4,2901.8,3060,0.0,1.0
2000-05-24,24.38,25.38,23.0,25.13,240900,2681.8,2791.8,2530.0,2764.3,2190,0.0,1.0
2000-05-25,22.94,25.88,22.5,24.88,190300,2523.4,2846.8,2475.0,2736.8,1730,0.0,1.0
2000-05-26,23.63,23.63,22.0,23.06,167200,2599.3,2599.3,2420.0,2536.6,1520,0.0,1.0
2000-05-30,24.73,24.81,22.75,24.25,160600,2720.3,2729.1,2502.5,2667.5,1460,0.0,1.0
2000-05-31,21.75,25.06,21.25,25.0,412500,2392.5,2756.6,2337.5,2750.0,3750,0.0,1.0
2000-06-01,23.63,24.63,22.06,23.53,357500,2599.3,2709.3,2426.6,2588.3,3250,0.0,1.0
2000-06-02,26.19,26.94,23.19,24.84,376200,2880.9,2963.4,2550.9,2732.4,3420,0.0,1.0
2000-06-05,28.31,28.75,25.25,25.56,236500,3114.1,3162.5,2777.5,2811.6,2150,0.0,1.0
2000-06-06,28.75,31.88,28.5,28.75,510400,3162.5,3506.8,3135.0,3162.5,4640,0.0,1.0
2000-06-07,27.63,29.25,26.06,28.97,337700,3039.3,3217.5,2866.6,3186.7,3070,0.0,1.0
2000-06-08,26.81,28.25,26.25,26.31,92400,2949.1,3107.5,2887.5,2894.1,840,0.0,1.0
2000-06-09,28.69,29.44,26.75,26.78,364100,3155.9,3238.4,2942.5,2945.8,3310,0.0,1.0
2000-06-12,26.13,30.0,26.0,29.94,210100,2874.3,3300.0,2860.0,3293.4,1910,0.0,1.0
2000-06-13,25.88,26.88,24.0,26.75,493900,2846.8,2956.8,2640.0,2942.5,4490,0.0,1.0
2000-06-14,22.88,25.03,22.75,25.03,955900,2516.8,2753.3,2502.5,2753.3,8690,0.0,1.0
2000-06-15,24.5,24.63,23.13,23.31,459800,2695.0,2709.3,2544.3,2564.1,4180,0.0,1.0
2000-06-16,25.5,26.0,24.75,24.75,173800,2805.0,2860.0,2722.5,2722.5,1580,0.0,1.0
2000-06-19,27.75,27.88,25.0,25.66,148500,3052.5,3066.8,2750.0,2822.6,1350,0.0,1.0
2000-06-20,27.13,28.0,26.19,28.0,122100,2984.3,3080.0,2880.9,3080.0,1110,0.0,1.0
2000-06-21,28.0,29.38,27.13,27.75,432300,3080.0,3231.8,2984.3,3052.5,3930,0.0,1.0
2000-06-22,29.13,30.75,28.63,29.13,665500,3204.3,3382.5,3149.3,3204.3,6050,0.0,1.0
2000-06-23,28.0,29.63,27.38,29.25,275000,3080.0,3259.3,3011.8,3217.5,2500,0.0,1.0
2000-06-26,28.5,29.0,27.38,27.94,190300,3135.0,3190.0,3011.8,3073.4,1730,0.0,1.0
2000-06-27,28.56,29.0,27.81,28.03,162800,3141.6,3190.0,3059.1,3083.3,1480,0.0,1.0
2000-06-28,29.0,29.0,28.31,28.56,85800,3190.0,3190.0,3114.1,3141.6,780,0.0,1.0
2000-06-29,28.13,28.88,27.75,28.88,134200,3094.3,3176.8,3052.5,3176.8,1220,0.0,1.0
2000-06-30,29.94,30.13,27.94,28.38,182600,3293.4,3314.3,3073.4,3121.8,1660,0.0,1.0
2000-07-03,31.5,32.0,28.75,28.88,150700,3465.0,3520.0,3162.5,3176.8,1370,0.0,1.0
2000-07-05,32.33,33.0,30.75,30.81,204600,3556.3,3630.0,3382.5,3389.1,1860,0.0,1.0
2000-07-06,34.75,34.75,33.0,33.88,333300,3822.5,3822.5,3630.0,3726.8,3030,0.0,1.0
2000-07-07,34.0,36.63,34.0,35.78,222200,3740.0,4029.3,3740.0,3935.8,2020,0.0,1.0
2000-07-10,33.5,35.38,32.88,33.75,158400,3685.0,3891.8,3616.8,3712.5,1440,0.0,1.0
2000-07-11,33.56,34.5,33.13,34.19,133100,3691.6,3795.0,3644.3,3760.9,1210,0.0,1.0
2000-07-12,35.44,35.63,33.63,34.06,138600,3898.4,3919.3,3699.3,3746.6,1260,0.0,1.0
2000-07-13,37.0,37.88,36.0,37.69,316800,4070.0,4166.8,3960.0,4145.9,2880,0.0,1.0
2000-07-14,34.0,37.5,33.0,36.91,205700,3740.0,4125.0,3630.0,4060.1,1870,0.0,1.0
2000-07-17,34.5,34.5,31.64,33.75,156200,3795.0,3795.0,3480.4,3712.5,1420,0.0,1.0
2000-07-18,34.25,35.5,32.63,34.0,63800,3767.5,3905.0,3589.3,3740.0,580,0.0,1.0
2000-07-19,33.13,34.38,33.13,33.84,51700,3644.3,3781.8,3644.3,3722.4,470,0.0,1.0
2000-07-20,33.06,33.88,33.06,33.44,51700,3636.6,3726.8,3636.6,3678.4,470,0.0,1.0
2000-07-21,32.81,33.88,32.63,33.0,39600,3609.1,3726.8,3589.3,3630.0,360,0.0,1.0
2000-07-24,31.75,33.0,31.25,32.38,80300,3492.5,3630.0,3437.5,3561.8,730,0.0,1.0
2000-07-25,30.19,32.56,30.06,32.53,117700,3320.9,3581.6,3306.6,3578.3,1070,0.0,1.0
2000-07-26,33.0,33.0,29.31,30.13,96800,3630.0,3630.0,3224.1,3314.3,880,0.0,1.0
2000-07-27,32.5,34.75,30.5,33.13,144100,3575.0,3822.5,3355.0,3644.3,1310,0.0,1.0
2000-07-28,31.06,34.06,30.81,32.5,157300,3416.6,3746.6,3389.1,3575.0,1430,0.0,1.0
2000-07-31,30.38,33.0,30.13,31.0,143000,3341.8,3630.0,3314.3,3410.0,1300,0.0,1.0
2000-08-01,29.98,32.0,29.0,30.25,339900,3297.8,3520.0,3190.0,3327.5,3090,0.0,1.0
2000-08-02,30.19,30.5,29.0,30.25,60500,3320.9,3355.0,3190.0,3327.5,550,0.0,1.0
2000-08-03,29.63,30.5,28.75,29.0,116600,3259.3,3355.0,3162.5,3190.0,1060,0.0,1.0
2000-08-04,29.81,30.5,29.5,30.22,68200,3279.1,3355.0,3245.0,3324.2,620,0.0,1.0
2000-08-07,32.0,32.0,29.5,30.5,79200,3520.0,3520.0,3245.0,3355.0,720,0.0,1.0
2000-08-08,31.0,32.0,30.63,31.22,37400,3410.0,3520.0,3369.3,3434.2,340,0.0,1.0
2000-08-09,28.5,31.25,28.13,30.88,160600,3135.0,3437.5,3094.3,3396.8,1460,0.0,1.0
2000-08-10,27.25,29.38,25.5,28.44,160600,2997.5,3231.8,2805.0,3128.4,1460,0.0,1.0
2000-08-11,28.0,28.0,26.25,27.06,91300,3080.0,3080.0,2887.5,2976.6,830,0.0,1.0
2000-08-14,28.25,28.69,26.69,28.06,85800,3107.5,3155.9,2935.9,3086.6,780,0.0,1.0
2000-08-15,25.5,28.63,25.0,27.63,407000,2805.0,3149.3,2750.0,3039.3,3700,0.0,1.0
2000-08-16,26.38,26.56,25.56,25.56,152900,2901.8,2921.6,2811.6,2811.6,1390,0.0,1.0
2000-08-17,26.0,26.5,25.56,26.0,75900,2860.0,2915.0,2811.6,2860.0,690,0.0,1.0
2000-08-18,25.63,26.44,25.13,25.56,60500,2819.3,2908.4,2764.3,2811.6,550,0.0,1.0
2000-08-21,26.75,27.5,26.06,26.06,101200,2942.5,3025.0,2866.6,2866.6,920,0.0,1.0
2000-08-22,26.75,27.38,26.63,27.0,37400,2942.5,3011.8,2929.3,2970.0,340,0.0,1.0
2000-08-23,26.25,27.0,26.0,26.41,38500,2887.5,2970.0,2860.0,2905.1,350,0.0,1.0
2000-08-24,29.13,29.13,26.25,26.25,107800,3204.3,3204.3,2887.5,2887.5,980,0.0,1.0
2000-08-25,28.5,29.09,27.56,29.06,74800,3135.0,3199.9,3031.6,3196.6,680,0.0,1.0
2000-08-28,28.81,29.69,28.13,28.63,84700,3169.1,3265.9,3094.3,3149.3,770,0.0,1.0
2000-08-29,28.13,29.13,28.0,28.72,71500,3094.3,3204.3,3080.0,3159.2,650,0.0,1.0
2000-08-30,28.75,29.06,28.13,28.19,52800,3162.5,3196.6,3094.3,3100.9,480,0.0,1.0
2000-08-31,29.75,30.75,28.5,28.5,139700,3272.5,3382.5,3135.0,3135.0,1270,0.0,1.0
2000-09-01,30.38,30.94,29.0,29.28,105600,3341.8,3403.4,3190.0,3220.8,960,0.0,1.0
2000-09-05,29.56,30.94,29.13,30.72,105600,3251.6,3403.4,3204.3,3379.2,960,0.0,1.0
2000-09-06,28.0,30.13,28.0,29.56,122100,3080.0,3314.3,3080.0,3251.6,1110,0.0,1.0
2000-09-07,28.63,29.0,27.88,27.88,49500,3149.3,3190.0,3066.8,3066.8,450,0.0,1.0
2000-09-08,28.13,28.63,28.06,28.5,35200,3094.3,3149.3,3086.6,3135.0,320,0.0,1.0
2000-09-11,27.63,29.0,27.56,28.38,44000,3039.3,3190.0,3031.6,3121.8,400,0.0,1.0
2000-09-12,26.69,28.56,26.0,27.44,117700,2935.9,3141.6,2860.0,3018.4,1070,0.0,1.0
2000-09-13,28.5,28.5,26.31,26.31,80300,3135.0,3135.0,2894.1,2894.1,730,0.0,1.0
2000-09-14,28.38,29.25,27.5,28.03,63800,3121.8,3217.5,3025.0,3083.3,580,0.0,1.0
2000-09-15,27.0,28.13,26.88,27.5,138600,2970.0,3094.3,2956.8,3025.0,1260,0.0,1.0
2000-09-18,26.88,28.0,26.88,27.06,91300,2956.8,3080.0,2956.8,2976.6,830,0.0,1.0
2000-09-19,26.75,27.25,26.0,26.34,75900,2942.5,2997.5,2860.0,2897.4,690,0.0,1.0
2000-09-20,26.69,29.13,26.06,26.5,335500,2935.9,3204.3,2866.6,2915.0,3050,0.0,1.0
2000-09-21,25.63,26.75,25.25,26.69,92400,2819.3,2942.5,2777.5,2935.9,840,0.0,1.0
2000-09-22,26.13,26.19,25.13,25.75,84700,2874.3,2880.9,2764.3,2832.5,770,0.0,1.0
2000-09-25,26.31,26.69,26.0,26.25,64900,2894.1,2935.9,2860.0,2887.5,590,0.0,1.0
2000-09-26,26.0,26.44,25.75,26.16,110000,2860.0,2908.4,2832.5,2877.6,1000,0.0,1.0
2000-09-27,23.75,26.38,23.25,26.38,207900,2612.5,2901.8,2557.5,2901.8,1890,0.0,1.0
2000-09-28,24.56,25.0,23.5,23.75,192500,2701.6,2750.0,2585.0,2612.5,1750,0.0,1.0
2000-09-29,27.88,29.0,24.31,24.69,297000,3066.8,3190.0,2674.1,2715.9,2700,0.0,1.0
2000-10-02,26.38,27.75,26.0,27.03,90200,2901.8,3052.5,2860.0,2973.3,820,0.0,1.0
2000-10-03,26.19,27.0,26.0,26.88,62700,2880.9,2970.0,2860.0,2956.8,570,0.0,1.0
2000-10-04,26.88,27.69,25.13,26.91,194700,2956.8,3045.9,2764.3,2960.1,1770,0.0,1.0
2000-10-05,27.31,27.88,26.75,26.94,91300,3004.1,3066.8,2942.5,2963.4,830,0.0,1.0
2000-10-06,26.38,27.13,25.13,26.42,104500,2901.8,2984.3,2764.3,2906.2,950,0.0,1.0
2000-10-09,25.5,26.75,25.0,26.0,72600,2805.0,2942.5,2750.0,2860.0,660,0.0,1.0
2000-10-10,24.69,25.88,24.38,25.86,69300,2715.9,2846.8,2681.8,2844.6,630,0.0,1.0
2000-10-11,23.94,25.0,23.13,24.19,189200,2633.4,2750.0,2544.3,2660.9,1720,0.0,1.0
2000-10-12,22.94,24.44,22.19,24.44,127600,2523.4,2688.4,2440.9,2688.4,1160,0.0,1.0
2000-10-13,24.06,24.44,22.75,23.06,99000,2646.6,2688.4,2502.5,2536.6,900,0.0,1.0
2000-10-16,24.75,25.06,24.06,24.13,70400,2722.5,2756.6,2646.6,2654.3,640,0.0,1.0
2000-10-17,24.25,25.06,23.5,25.06,103400,2667.5,2756.6,2585.0,2756.6,940,0.0,1.0
2000-10-18,24.0,24.25,23.0,23.5,59400,2640.0,2667.5,2530.0,2585.0,540,0.0,1.0
2000-10-19,24.75,25.13,23.5,23.63,91300,2722.5,2764.3,2585.0,2599.3,830,0.0,1.0
2000-10-20,24.13,25.0,23.63,24.41,92400,2654.3,2750.0,2599.3,2685.1,840,0.0,1.0
2000-10-23,26.5,26.56,23.63,24.38,193600,2915.0,2921.6,2599.3,2681.8,1760,0.0,1.0
2000-10-24,32.56,33.63,26.75,27.0,1107700,3581.6,3699.3,2942.5,2970.0,10070,0.0,1.0
2000-10-25,35.75,39.88,31.13,31.19,1182500,3932.5,4386.8,3424.3,3430.9,10750,0.0,1.0
2000-10-26,33.81,38.38,32.88,38.25,449900,3719.1,4221.8,3616.8,4207.5,4090,0.0,1.0
2000-10-27,32.56,34.0,31.63,33.56,177100,3581.6,3740.0,3479.3,3691.6,1610,0.0,1.0
2000-10-30,29.75,33.75,28.38,32.75,253000,3272.5,3712.5,3121.8,3602.5,2300,0.0,1.0
2000-10-31,31.13,32.5,27.5,29.63,410300,3424.3,3575.0,3025.0,3259.3,3730,0.0,1.0
2000-11-01,32.38,34.25,31.75,32.25,336600,3561.8,3767.5,3492.5,3547.5,3060,0.0,1.0
2000-11-02,36.75,36.75,32.88,32.91,617100,4042.5,4042.5,3616.8,3620.1,5610,0.0,1.0
2000-11-03,38.0,41.25,37.31,38.0,646800,4180.0,4537.5,4104.1,4180.0,5880,0.0,1.0
2000-11-06,34.0,41.06,33.75,41.0,1029600,3740.0,4516.6,3712.5,4510.0,9360,0.0,1.0
2000-11-07,31.77,36.0,31.13,34.81,865700,3494.7,3960.0,3424.3,3829.1,7870,0.0,1.0
2000-11-08,29.25,34.13,28.63,33.69,1173700,3217.5,3754.3,3149.3,3705.9,10670,0.0,1.0
2000-11-09,33.38,34.38,27.25,29.19,1155000,3671.8,3781.8,2997.5,3210.9,10500,0.0,1.0
2000-11-10,34.75,35.5,32.25,33.97,1012000,3822.5,3905.0,3547.5,3736.7,9200,0.0,1.0
2000-11-13,29.31,33.88,29.25,33.81,783200,3224.1,3726.8,3217.5,3719.1,7120,0.0,1.0
2000-11-14,32.13,33.38,30.06,30.13,319000,3534.3,3671.8,3306.6,3314.3,2900,0.0,1.0
2000-11-15,30.25,32.44,30.06,31.88,176000,3327.5,3568.4,3306.6,3506.8,1600,0.0,1.0
2000-11-16,27.25,30.25,27.25,29.63,276100,2997.5,3327.5,2997.5,3259.3,2510,0.0,1.0
2000-11-17,27.13,29.5,26.0,28.72,415800,2984.3,3245.0,2860.0,3159.2,3780,0.0,1.0
2000-11-20,24.38,26.5,24.0,26.25,385000,2681.8,2915.0,2640.0,2887.5,3500,0.0,1.0
2000-11-21,23.88,25.63,23.56,25.31,440000,2626.8,2819.3,2591.6,2784.1,4000,0.0,1.0
2000-11-22,23.0,23.13,22.0,22.88,372900,2530.0,2544.3,2420.0,2516.8,3390,0.0,1.0
2000-11-24,26.0,26.0,23.0,23.0,124300,2860.0,2860.0,2530.0,2530.0,1130,0.0,1.0
2000-11-27,25.36,27.38,24.06,25.94,107800,2789.6,3011.8,2646.6,2853.4,980,0.0,1.0
2000-11-28,21.63,26.25,21.5,25.38,267300,2379.3,2887.5,2365.0,2791.8,2430,0.0,1.0
2000-11-29,21.5,22.88,20.25,22.16,220000,2365.0,2516.8,2227.5,2437.6,2000,0.0,1.0
2000-11-30,17.56,21.0,17.38,21.0,431200,1931.6,2310.0,1911.8,2310.0,3920,0.0,1.0
2000-12-01,20.25,21.0,18.25,18.38,275000,2227.5,2310.0,2007.5,2021.8,2500,0.0,1.0
2000-12-04,18.63,21.38,18.5,21.0,171600,2049.3,2351.8,2035.0,2310.0,1560,0.0,1.0
2000-12-05,22.5,23.75,19.0,19.63,335500,2475.0,2612.5,2090.0,2159.3,3050,0.0,1.0
2000-12-06,21.13,25.75,20.53,24.06,444400,2324.3,2832.5,2258.3,2646.6,4040,0.0,1.0
2000-12-07,21.5,22.19,20.0,21.13,177100,2365.0,2440.9,2200.0,2324.3,1610,0.0,1.0
2000-12-08,23.63,24.5,22.44,22.72,257400,2599.3,2695.0,2468.4,2499.2,2340,0.0,1.0
2000-12-11,24.5,25.0,23.0,23.19,147400,2695.0,2750.0,2530.0,2550.9,1340,0.0,1.0
2000-12-12,23.5,24.41,23.19,24.38,96800,2585.0,2685.1,2550.9,2681.8,880,0.0,1.0
2000-12-13,22.5,24.44,22.13,24.0,132000,2475.0,2688.4,2434.3,2640.0,1200,0.0,1.0
2000-12-14,21.0,22.88,20.88,22.78,81400,2310.0,2516.8,2296.8,2505.8,740,0.0,1.0
2000-12-15,21.0,21.25,20.06,20.91,259600,2310.0,2337.5,2206.6,2300.1,2360,0.0,1.0
2000-12-18,20.5,22.5,19.75,21.38,425700,2255.0,2475.0,2172.5,2351.8,3870,0.0,1.0
2000-12-19,18.75,21.25,18.5,20.06,193600,2062.5,2337.5,2035.0,2206.6,1760,0.0,1.0
2000-12-20,18.0,19.13,17.13,18.13,460900,1980.0,2104.3,1884.3,1994.3,4190,0.0,1.0
2000-12-21,18.75,19.88,17.69,17.94,683100,2062.5,2186.8,1945.9,1973.4,6210,0.0,1.0
2000-12-22,18.81,19.56,18.06,19.38,372900,2069.1,2151.6,1986.6,2131.8,3390,0.0,1.0
2000-12-26,18.0,19.25,17.56,18.81,184800,1980.0,2117.5,1931.6,2069.1,1680,0.0,1.0
2000-12-27,17.69,18.06,17.38,17.5,247500,1945.9,1986.6,1911.8,1925.0,2250,0.0,1.0
2000-12-28,17.44,18.38,16.13,17.75,443300,1918.4,2021.8,1774.3,1952.5,4030,0.0,1.0
2000-12-29,17.25,17.94,16.38,17.0,471900,1897.5,1973.4,1801.8,1870.0,4290,0.0,1.0
2001-01-02,17.56,18.63,17.31,17.38,224400,1931.6,2049.3,1904.1,1911.8,2040,0.0,1.0
2001-01-03,18.56,18.81,16.31,18.47,391600,2041.6,2069.1,1794.1,2031.7,3560,0.0,1.0
2001-01-04,17.25,18.63,17.06,18.34,114400,1897.5,2049.3,1876.6,2017.4,1040,0.0,1.0
2001-01-05,16.5,17.81,16.13,17.13,303600,1815.0,1959.1,1774.3,1884.3,2760,0.0,1.0
2001-01-08,16.38,17.0,14.81,16.75,368500,1801.8,1870.0,1629.1,1842.5,3350,0.0,1.0
2001-01-09,16.0,16.13,15.44,15.97,151800,1760.0,1774.3,1698.4,1756.7,1380,0.0,1.0
2001-01-10,18.31,19.25,15.63,16.0,293700,2014.1,2117.5,1719.3,1760.0,2670,0.0,1.0
2001-01-11,18.5,19.75,18.19,18.81,240900,2035.0,2172.5,2000.9,2069.1,2190,0.0,1.0
2001-01-12,20.63,21.75,18.5,19.03,359700,2269.3,2392.5,2035.0,2093.3,3270,0.0,1.0
2001-01-16,22.69,23.38,21.38,21.69,323400,2495.9,2571.8,2351.8,2385.9,2940,0.0,1.0
2001-01-17,22.31,23.75,21.88,23.38,287100,2454.1,2612.5,2406.8,2571.8,2610,0.0,1.0
2001-01-18,22.75,23.0,21.13,22.5,101200,2502.5,2530.0,2324.3,2475.0,920,0.0,1.0
2001-01-19,23.81,23.88,21.75,22.25,152900,2619.1,2626.8,2392.5,2447.5,1390,0.0,1.0
2001-01-22,25.25,25.25,23.0,23.44,215600,2777.5,2777.5,2530.0,2578.4,1960,0.0,1.0
2001-01-23,26.69,27.81,24.75,25.0,290400,2935.9,3059.1,2722.5,2750.0,2640,0.0,1.0
2001-01-24,26.5,28.31,26.5,28.28,216700,2915.0,3114.1,2915.0,3110.8,1970,0.0,1.0
2001-01-25,25.5,27.94,25.5,27.27,132000,2805.0,3073.4,2805.0,2999.7,1200,0.0,1.0
2001-01-26,25.94,26.38,23.5,25.44,172700,2853.4,2901.8,2585.0,2798.4,1570,0.0,1.0
2001-01-29,27.31,27.94,25.0,25.38,97900,3004.1,3073.4,2750.0,2791.8,890,0.0,1.0
2001-01-30,27.13,28.19,27.0,27.69,125400,2984.3,3100.9,2970.0,3045.9,1140,0.0,1.0
2001-01-31,25.38,27.63,25.0,27.61,102300,2791.8,3039.3,2750.0,3037.1,930,0.0,1.0
2001-02-01,25.75,27.75,24.88,25.75,146300,2832.5,3052.5,2736.8,2832.5,1330,0.0,1.0
2001-02-02,24.75,27.08,24.31,26.94,177100,2722.5,2978.8,2674.1,2963.4,1610,0.0,1.0
2001-02-05,24.44,25.5,24.06,25.13,62700,2688.4,2805.0,2646.6,2764.3,570,0.0,1.0
2001-02-06,21.88,23.75,21.5,23.75,292600,2406.8,2612.5,2365.0,2612.5,2660,0.0,1.0
2001-02-07,22.13,22.75,21.44,21.81,183700,2434.3,2502.5,2358.4,2399.1,1670,0.0,1.0
2001-02-08,22.5,22.75,21.88,22.5,104500,2475.0,2502.5,2406.8,2475.0,950,0.0,1.0
2001-02-09,21.63,22.25,20.64,22.13,77000,2379.3,2447.5,2270.4,2434.3,700,0.0,1.0
2001-02-12,21.38,21.88,19.63,19.75,110000,2351.8,2406.8,2159.3,2172.5,1000,0.0,1.0
2001-02-13,20.63,22.0,20.5,21.38,85800,2269.3,2420.0,2255.0,2351.8,780,0.0,1.0
2001-02-14,20.31,21.25,20.0,20.88,80300,2234.1,2337.5,2200.0,2296.8,730,0.0,1.0
2001-02-15,20.63,21.56,20.38,20.42,146300,2269.3,2371.6,2241.8,2246.2,1330,0.0,1.0
2001-02-16,20.06,20.88,19.75,20.5,107800,2206.6,2296.8,2172.5,2255.0,980,0.0,1.0
2001-02-20,19.88,20.5,19.88,20.5,90200,2186.8,2255.0,2186.8,2255.0,820,0.0,1.0
2001-02-21,20.25,21.13,19.0,19.56,220000,2227.5,2324.3,2090.0,2151.6,2000,0.0,1.0
2001-02-22,19.75,20.75,18.69,20.31,145200,2172.5,2282.5,2055.9,2234.1,1320,0.0,1.0
2001-02-23,20.13,20.13,18.25,19.69,149600,2214.3,2214.3,2007.5,2165.9,1360,0.0,1.0
2001-02-26,20.0,20.5,19.13,20.19,127600,2200.0,2255.0,2104.3,2220.9,1160,0.0,1.0
2001-02-27,19.0,19.88,18.56,19.0,366300,2090.0,2186.8,2041.6,2090.0,3330,0.0,1.0
2001-02-28,19.56,19.75,18.69,19.0,160600,2151.6,2172.5,2055.9,2090.0,1460,0.0,1.0
2001-03-01,20.5,20.69,18.94,19.19,116600,2255.0,2275.9,2083.4,2110.9,1060,0.0,1.0
2001-03-02,20.94,21.06,19.94,19.94,151800,2303.4,2316.6,2193.4,2193.4,1380,0.0,1.0
2001-03-05,19.88,20.88,19.5,20.63,111100,2186.8,2296.8,2145.0,2269.3,1010,0.0,1.0
2001-03-06,19.44,20.63,19.38,20.19,123200,2138.4,2269.3,2131.8,2220.9,1120,0.0,1.0
2001-03-07,19.69,20.31,19.38,20.08,137500,2165.9,2234.1,2131.8,2208.8,1250,0.0,1.0
2001-03-08,18.5,19.88,18.5,19.75,103400,2035.0,2186.8,2035.0,2172.5,940,0.0,1.0
2001-03-09,18.14,18.86,17.88,18.31,176000,1995.4,2074.6,1966.8,2014.1,1600,0.0,1.0
2001-03-12,17.69,18.25,17.5,18.06,136400,1945.9,2007.5,1925.0,1986.6,1240,0.0,1.0
2001-03-13,17.38,18.0,17.0,17.78,172700,1911.8,1980.0,1870.0,1955.8,1570,0.0,1.0
2001-03-14,17.75,18.38,16.5,16.56,129800,1952.5,2021.8,1815.0,1821.6,1180,0.0,1.0
2001-03-15,17.69,18.44,17.63,18.06,56100,1945.9,2028.4,1939.3,1986.6,510,0.0,1.0
2001-03-16,17.94,18.75,17.59,18.22,147400,1973.4,2062.5,1934.9,2004.2,1340,0.0,1.0
2001-03-19,18.94,19.25,17.52,18.25,133100,2083.4,2117.5,1927.2,2007.5,1210,0.0,1.0
2001-03-20,17.63,18.88,17.5,18.75,88000,1939.3,2076.8,1925.0,2062.5,800,0.0,1.0
2001-03-21,16.31,18.13,16.25,18.0,100100,1794.1,1994.3,1787.5,1980.0,910,0.0,1.0
2001-03-22,15.17,17.0,14.75,16.31,222200,1668.7,1870.0,1622.5,1794.1,2020,0.0,1.0
2001-03-23,16.94,18.44,15.81,16.75,213400,1863.4,2028.4,1739.1,1842.5,1940,0.0,1.0
2001-03-26,17.31,18.69,16.56,17.44,220000,1904.1,2055.9,1821.6,1918.4,2000,0.0,1.0
2001-03-27,17.94,19.31,17.0,17.5,365200,1973.4,2124.1,1870.0,1925.0,3320,0.0,1.0
2001-03-28,16.56,17.5,16.19,17.5,116600,1821.6,1925.0,1780.9,1925.0,1060,0.0,1.0
2001-03-29,16.75,17.81,16.25,16.75,68200,1842.5,1959.1,1787.5,1842.5,620,0.0,1.0
2001-03-30,16.63,17.38,16.25,17.25,106700,1829.3,1911.8,1787.5,1897.5,970,0.0,1.0
2001-04-02,15.31,17.13,15.13,16.44,117700,1684.1,1884.3,1664.3,1808.4,1070,0.0,1.0
2001-04-03,15.0,15.81,14.5,15.38,116600,1650.0,1739.1,1595.0,1691.8,1060,0.0,1.0
2001-04-04,14.5,15.38,14.13,14.75,391600,1595.0,1691.8,1554.3,1622.5,3560,0.0,1.0
2001-04-05,14.94,15.0,13.94,15.0,193600,1643.4,1650.0,1533.4,1650.0,1760,0.0,1.0
2001-04-06,14.13,15.88,14.13,15.0,121000,1554.3,1746.8,1554.3,1650.0,1100,0.0,1.0
2001-04-09,15.07,15.2,14.3,14.6,73700,1657.7,1672.0,1573.0,1606.0,670,0.0,1.0
2001-04-10,16.2,16.31,15.0,15.15,129800,1782.0,1794.1,1650.0,1666.5,1180,0.0,1.0
2001-04-11,15.65,17.21,15.6,16.12,82500,1721.5,1893.1,1716.0,1773.2,750,0.0,1.0
2001-04-12,17.0,17.0,15.55,15.75,57200,1870.0,1870.0,1710.5,1732.5,520,0.0,1.0
2001-04-16,16.92,17.8,16.3,16.44,90200,1861.2,1958.0,1793.0,1808.4,820,0.0,1.0
2001-04-17,17.08,17.8,16.5,16.73,40700,1878.8,1958.0,1815.0,1840.3,370,0.0,1.0
2001-04-18,17.9,18.0,17.18,17.18,64900,1969.0,1980.0,1889.8,1889.8,590,0.0,1.0
2001-04-19,18.95,18.99,17.71,18.0,106700,2084.5,2088.9,1948.1,1980.0,970,0.0,1.0
2001-04-20,17.5,18.95,17.38,18.55,90200,1925.0,2084.5,1911.8,2040.5,820,0.0,1.0
2001-04-23,17.2,18.0,16.4,17.6,115500,1892.0,1980.0,1804.0,1936.0,1050,0.0,1.0
2001-04-24,17.09,17.25,16.51,17.24,55000,1879.9,1897.5,1816.1,1896.4,500,0.0,1.0
2001-04-25,17.1,17.45,16.51,16.56,71500,1881.0,1919.5,1816.1,1821.6,650,0.0,1.0
2001-04-26,17.85,18.2,17.11,17.28,55000,1963.5,2002.0,1882.1,1900.8,500,0.0,1.0
2001-04-27,20.26,20.44,17.85,17.85,294800,2228.6,2248.4,1963.5,1963.5,2680,0.0,1.0
2001-04-30,19.65,21.6,18.75,20.5,315700,2161.5,2376.0,2062.5,2255.0,2870,0.0,1.0
2001-05-01,20.25,20.32,19.0,19.74,70400,2227.5,2235.2,2090.0,2171.4,640,0.0,1.0
2001-05-02,20.12,21.12,19.58,21.0,111100,2213.2,2323.2,2153.8,2310.0,1010,0.0,1.0
2001-05-03,19.7,20.15,19.0,20.15,60500,2167.0,2216.5,2090.0,2216.5,550,0.0,1.0
2001-05-04,20.6,20.98,19.43,19.78,82500,2266.0,2307.8,2137.3,2175.8,750,0.0,1.0
2001-05-07,19.7,20.91,19.55,20.47,66000,2167.0,2300.1,2150.5,2251.7,600,0.0,1.0
2001-05-08,21.24,22.77,20.6,20.75,575300,2336.4,2504.7,2266.0,2282.5,5230,0.0,1.0
2001-05-09,19.94,21.0,19.81,20.3,225500,2193.4,2310.0,2179.1,2233.0,2050,0.0,1.0
2001-05-10,18.8,20.6,18.71,20.2,358600,2068.0,2266.0,2058.1,2222.0,3260,0.0,1.0
2001-05-11,19.25,20.1,19.15,19.5,204600,2117.5,2211.0,2106.5,2145.0,1860,0.0,1.0
2001-05-14,15.3,17.25,13.8,16.95,1218800,1683.0,1897.5,1518.0,1864.5,11080,0.0,1.0
2001-05-15,14.3,15.65,14.15,14.71,438900,1573.0,1721.5,1556.5,1618.1,3990,0.0,1.0
2001-05-16,13.52,14.64,13.36,14.15,534600,1487.2,1610.4,1469.6,1556.5,4860,0.0,1.0
2001-05-17,13.44,14.0,12.46,13.75,721600,1478.4,1540.0,1370.6,1512.5,6560,0.0,1.0
2001-05-18,14.56,14.57,13.15,13.44,511500,1601.6,1602.7,1446.5,1478.4,4650,0.0,1.0
2001-05-21,16.0,16.48,15.34,15.92,553300,1760.0,1812.8,1687.4,1751.2,5030,0.0,1.0
2001-05-22,16.0,16.49,15.48,16.49,283800,1760.0,1813.9,1702.8,1813.9,2580,0.0,1.0
2001-05-23,15.85,16.14,15.56,15.8,177100,1743.5,1775.4,1711.6,1738.0,1610,0.0,1.0
2001-05-24,16.03,16.45,15.5,15.6,156200,1763.3,1809.5,1705.0,1716.0,1420,0.0,1.0
2001-05-25,16.05,16.27,15.87,16.27,53900,1765.5,1789.7,1745.7,1789.7,490,0.0,1.0
2001-05-29,15.75,16.1,15.3,16.06,110000,1732.5,1771.0,1683.0,1766.6,1000,0.0,1.0
2001-05-30,14.6,15.84,14.6,15.3,92400,1606.0,1742.4,1606.0,1683.0,840,0.0,1.0
2001-05-31,14.95,15.0,14.36,14.76,94600,1644.5,1650.0,1579.6,1623.6,860,0.0,1.0
2001-06-01,15.4,15.65,15.05,15.31,96800,1694.0,1721.5,1655.5,1684.1,880,0.0,1.0
2001-06-04,15.29,16.6,15.0,16.6,96800,1681.9,1826.0,1650.0,1826.0,880,0.0,1.0
2001-06-05,16.09,16.3,15.6,15.75,129800,1769.9,1793.0,1716.0,1732.5,1180,0.0,1.0
2001-06-06,16.61,16.76,15.75,15.75,162800,1827.1,1843.6,1732.5,1732.5,1480,0.0,1.0
2001-06-07,17.0,17.0,16.15,16.16,122100,1870.0,1870.0,1776.5,1777.6,1110,0.0,1.0
2001-06-08,16.75,17.03,16.5,16.5,85800,1842.5,1873.3,1815.0,1815.0,780,0.0,1.0
2001-06-11,16.77,17.71,16.5,16.51,190300,1844.7,1948.1,1815.0,1816.1,1730,0.0,1.0
2001-06-12,16.5,16.55,16.05,16.47,68200,1815.0,1820.5,1765.5,1811.7,620,0.0,1.0
2001-06-13,17.05,17.72,16.3,16.5,198000,1875.5,1949.2,1793.0,1815.0,1800,0.0,1.0
2001-06-14,16.7,17.55,16.59,17.52,103400,1837.0,1930.5,1824.9,1927.2,940,0.0,1.0
2001-06-15,16.55,17.4,16.55,17.3,94600,1820.5,1914.0,1820.5,1903.0,860,0.0,1.0
2001-06-18,15.93,17.0,15.82,16.55,66000,1752.3,1870.0,1740.2,1820.5,600,0.0,1.0
2001-06-19,15.63,16.22,15.62,16.06,62700,1719.3,1784.2,1718.2,1766.6,570,0.0,1.0
2001-06-20,15.58,15.89,14.9,15.53,123200,1713.8,1747.9,1639.0,1708.3,1120,0.0,1.0
2001-06-21,15.37,15.55,14.41,15.4,150700,1690.7,1710.5,1585.1,1694.0,1370,0.0,1.0
2001-06-22,14.99,15.5,14.57,14.85,90200,1648.9,1705.0,1602.7,1633.5,820,0.0,1.0
2001-06-25,14.52,15.23,14.11,15.22,115500,1597.2,1675.3,1552.1,1674.2,1050,0.0,1.0
2001-06-26,14.97,15.62,14.14,14.2,73700,1646.7,1718.2,1555.4,1562.0,670,0.0,1.0
2001-06-27,14.81,15.4,14.81,15.31,57200,1629.1,1694.0,1629.1,1684.1,520,0.0,1.0
2001-06-28,15.2,15.51,14.95,15.21,74800,1672.0,1706.1,1644.5,1673.1,680,0.0,1.0
2001-06-29,16.0,16.0,15.0,15.35,89100,1760.0,1760.0,1650.0,1688.5,810,0.0,1.0
2001-07-02,15.17,16.29,15.17,16.29,86900,1668.7,1791.9,1668.7,1791.9,790,0.0,1.0
2001-07-03,15.24,15.64,15.1,15.13,51700,1676.4,1720.4,1661.0,1664.3,470,0.0,1.0
2001-07-05,14.9,15.2,14.8,15.1,63800,1639.0,1672.0,1628.0,1661.0,580,0.0,1.0
2001-07-06,14.54,14.99,14.5,14.8,111100,1599.4,1648.9,1595.0,1628.0,1010,0.0,1.0
2001-07-09,14.61,15.24,14.6,15.05,85800,1607.1,1676.4,1606.0,1655.5,780,0.0,1.0
2001-07-10,13.77,15.05,13.76,14.65,184800,1514.7,1655.5,1513.6,1611.5,1680,0.0,1.0
2001-07-11,12.9,13.77,12.88,13.77,269500,1419.0,1514.7,1416.8,1514.7,2450,0.0,1.0
2001-07-12,13.03,13.26,12.95,13.05,525800,1433.3,1458.6,1424.5,1435.5,4780,0.0,1.0
2001-07-13,13.05,13.1,12.95,13.0,205700,1435.5,1441.0,1424.5,1430.0,1870,0.0,1.0
2001-07-16,13.0,13.22,12.95,13.07,135300,1430.0,1454.2,1424.5,1437.7,1230,0.0,1.0
2001-07-17,13.0,13.05,12.63,13.05,169400,1430.0,1435.5,1389.3,1435.5,1540,0.0,1.0
2001-07-18,12.95,13.07,12.94,13.0,134200,1424.5,1437.7,1423.4,1430.0,1220,0.0,1.0
2001-07-19,12.87,13.05,12.82,13.0,119900,1415.7,1435.5,1410.2,1430.0,1090,0.0,1.0
2001-07-20,12.96,13.0,12.8,12.9,154000,1425.6,1430.0,1408.0,1419.0,1400,0.0,1.0
2001-07-23,12.58,13.11,12.52,13.11,152900,1383.8,1442.1,1377.2,1442.1,1390,0.0,1.0
2001-07-24,13.07,13.2,12.6,12.75,488400,1437.7,1452.0,1386.0,1402.5,4440,0.0,1.0
2001-07-25,13.63,14.1,13.17,13.18,188100,1499.3,1551.0,1448.7,1449.8,1710,0.0,1.0
2001-07-26,13.73,14.07,13.45,13.95,64900,1510.3,1547.7,1479.5,1534.5,590,0.0,1.0
2001-07-27,13.69,13.95,13.17,13.73,116600,1505.9,1534.5,1448.7,1510.3,1060,0.0,1.0
2001-07-30,13.01,13.93,12.8,13.8,140800,1431.1,1532.3,1408.0,1518.0,1280,0.0,1.0
2001-07-31,13.01,13.46,12.95,13.21,47300,1431.1,1480.6,1424.5,1453.1,430,0.0,1.0
2001-08-01,13.23,13.45,13.0,13.0,27500,1455.3,1479.5,1430.0,1430.0,250,0.0,1.0
2001-08-02,13.03,13.33,12.9,13.05,73700,1433.3,1466.3,1419.0,1435.5,670,0.0,1.0
2001-08-03,13.03,13.2,12.9,13.01,60500,1433.3,1452.0,1419.0,1431.1,550,0.0,1.0
2001-08-06,12.77,13.2,12.5,12.68,35200,1404.7,1452.0,1375.0,1394.8,320,0.0,1.0
2001-08-07,12.78,13.32,12.5,12.65,50600,1405.8,1465.2,1375.0,1391.5,460,0.0,1.0
2001-08-08,12.63,13.2,12.63,12.97,48400,1389.3,1452.0,1389.3,1426.7,440,0.0,1.0
2001-08-09,12.61,12.97,12.25,12.96,73700,1387.1,1426.7,1347.5,1425.6,670,0.0,1.0
2001-08-10,12.25,12.96,12.01,12.8,88000,1347.5,1425.6,1321.1,1408.0,800,0.0,1.0
2001-08-13,11.74,12.35,11.15,12.21,158400,1291.4,1358.5,1226.5,1343.1,1440,0.0,1.0
2001-08-14,11.27,11.9,11.15,11.8,91300,1239.7,1309.0,1226.5,1298.0,830,0.0,1.0
2001-08-15,12.11,12.59,11.65,12.26,228800,1332.1,1384.9,1281.5,1348.6,2080,0.0,1.0
2001-08-16,12.21,12.55,12.0,12.01,99000,1343.1,1380.5,1320.0,1321.1,900,0.0,1.0
2001-08-17,12.06,12.4,12.01,12.01,50600,1326.6,1364.0,1321.1,1321.1,460,0.0,1.0
2001-08-20,12.0,12.06,11.29,12.06,77000,1320.0,1326.6,1241.9,1326.6,700,0.0,1.0
2001-08-21,11.99,12.5,11.76,11.76,52800,1318.9,1375.0,1293.6,1293.6,480,0.0,1.0
2001-08-22,11.96,12.17,11.49,12.16,58300,1315.6,1338.7,1263.9,1337.6,530,0.0,1.0
2001-08-23,11.95,12.01,11.55,11.99,44000,1314.5,1321.1,1270.5,1318.9,400,0.0,1.0
2001-08-24,12.3,12.91,11.61,11.7,72600,1353.0,1420.1,1277.1,1287.0,660,0.0,1.0
2001-08-27,13.15,13.23,12.16,12.68,51700,1446.5,1455.3,1337.6,1394.8,470,0.0,1.0
2001-08-28,12.34,13.15,12.15,13.15,55000,1357.4,1446.5,1336.5,1446.5,500,0.0,1.0
2001-08-29,12.2,12.49,11.85,12.15,29700,1342.0,1373.9,1303.5,1336.5,270,0.0,1.0
2001-08-30,11.57,12.1,11.57,12.1,51700,1272.7,1331.0,1272.7,1331.0,470,0.0,1.0
2001-08-31,11.86,12.01,11.5,12.01,31900,1304.6,1321.1,1265.0,1321.1,290,0.0,1.0
2001-09-04,11.29,11.93,11.29,11.51,45100,1241.9,1312.3,1241.9,1266.1,410,0.0,1.0
2001-09-05,11.35,11.75,10.9,11.03,63800,1248.5,1292.5,1199.0,1213.3,580,0.0,1.0
2001-09-06,10.22,11.1,10.18,10.99,161700,1124.2,1221.0,1119.8,1208.9,1470,0.0,1.0
2001-09-07,9.15,10.38,8.96,10.38,234300,1006.5,1141.8,985.6,1141.8,2130,0.0,1.0
2001-09-10,8.2,9.41,8.11,8.92,239800,902.0,1035.1,892.1,981.2,2180,0.0,1.0
2001-09-17,7.0,8.36,6.42,7.65,334400,770.0,919.6,706.2,841.5,3040,0.0,1.0
2001-09-18,7.41,7.91,7.1,7.36,313500,815.1,870.1,781.0,809.6,2850,0.0,1.0
2001-09-19,7.6,7.77,7.0,7.77,205700,836.0,854.7,770.0,854.7,1870,0.0,1.0
2001-09-20,7.5,7.76,7.21,7.76,136400,825.0,853.6,793.1,853.6,1240,0.0,1.0
2001-09-21,7.51,7.7,7.15,7.7,174900,826.1,847.0,786.5,847.0,1590,0.0,1.0
2001-09-24,8.09,8.35,7.7,7.7,123200,889.9,918.5,847.0,847.0,1120,0.0,1.0
2001-09-25,7.99,8.66,7.9,7.91,99000,878.9,952.6,869.0,870.1,900,0.0,1.0
2001-09-26,8.01,8.34,7.8,8.34,104500,881.1,917.4,858.0,917.4,950,0.0,1.0
2001-09-27,8.55,8.55,7.85,8.1,102300,940.5,940.5,863.5,891.0,930,0.0,1.0
2001-09-28,8.6,9.15,8.5,8.74,129800,946.0,1006.5,935.0,961.4,1180,0.0,1.0
2001-10-01,8.97,8.97,8.13,8.3,115500,986.7,986.7,894.3,913.0,1050,0.0,1.0
2001-10-02,9.75,9.75,8.65,8.99,239800,1072.5,1072.5,951.5,988.9,2180,0.0,1.0
2001-10-03,10.18,10.5,9.25,10.5,135300,1119.8,1155.0,1017.5,1155.0,1230,0.0,1.0
2001-10-04,9.87,10.25,9.71,10.25,96800,1085.7,1127.5,1068.1,1127.5,880,0.0,1.0
2001-10-05,10.39,10.4,9.06,10.4,202400,1142.9,1144.0,996.6,1144.0,1840,0.0,1.0
2001-10-08,9.91,10.6,9.39,10.6,88000,1090.1,1166.0,1032.9,1166.0,800,0.0,1.0
2001-10-09,10.62,10.62,9.78,10.14,177100,1168.2,1168.2,1075.8,1115.4,1610,0.0,1.0
2001-10-10,10.55,10.69,10.0,10.62,91300,1160.5,1175.9,1100.0,1168.2,830,0.0,1.0
2001-10-11,11.29,11.29,10.38,10.59,139700,1241.9,1241.9,1141.8,1164.9,1270,0.0,1.0
2001-10-12,11.36,12.09,10.75,11.05,143000,1249.6,1329.9,1182.5,1215.5,1300,0.0,1.0
2001-10-15,12.07,12.14,10.99,11.34,102300,1327.7,1335.4,1208.9,1247.4,930,0.0,1.0
2001-10-16,12.2,12.39,11.39,11.9,88000,1342.0,1362.9,1252.9,1309.0,800,0.0,1.0
2001-10-17,11.53,12.65,11.52,12.39,126500,1268.3,1391.5,1267.2,1362.9,1150,0.0,1.0
2001-10-18,12.08,12.2,11.4,12.19,95700,1328.8,1342.0,1254.0,1340.9,870,0.0,1.0
2001-10-19,12.0,12.25,11.23,12.12,74800,1320.0,1347.5,1235.3,1333.2,680,0.0,1.0
2001-10-22,12.5,12.5,11.63,12.1,48400,1375.0,1375.0,1279.3,1331.0,440,0.0,1.0
2001-10-23,11.76,12.65,11.75,12.65,85800,1293.6,1391.5,1292.5,1391.5,780,0.0,1.0
2001-10-24,12.02,12.02,11.35,11.9,106700,1322.2,1322.2,1248.5,1309.0,970,0.0,1.0
2001-10-25,12.5,12.5,11.32,12.02,136400,1375.0,1375.0,1245.2,1322.2,1240,0.0,1.0
2001-10-26,12.05,12.75,11.75,12.65,190300,1325.5,1402.5,1292.5,1391.5,1730,0.0,1.0
2001-10-29,12.51,12.74,12.0,12.32,127600,1376.1,1401.4,1320.0,1355.2,1160,0.0,1.0
2001-10-30,11.85,12.24,11.17,12.24,163900,1303.5,1346.4,1228.7,1346.4,1490,0.0,1.0
2001-10-31,11.65,12.35,11.06,12.0,169400,1281.5,1358.5,1216.6,1320.0,1540,0.0,1.0
2001-11-01,11.23,11.75,11.15,11.3,242000,1235.3,1292.5,1226.5,1243.0,2200,0.0,1.0
2001-11-02,11.18,11.65,10.16,11.6,412500,1229.8,1281.5,1117.6,1276.0,3750,0.0,1.0
2001-11-05,11.6,11.6,9.9,11.11,251900,1276.0,1276.0,1089.0,1222.1,2290,0.0,1.0
2001-11-06,11.38,12.06,10.75,11.61,112200,1251.8,1326.6,1182.5,1277.1,1020,0.0,1.0
2001-11-07,11.74,11.9,11.01,11.9,83600,1291.4,1309.0,1211.1,1309.0,760,0.0,1.0
2001-11-08,11.39,11.9,11.15,11.45,497200,1252.9,1309.0,1226.5,1259.5,4520,0.0,1.0
2001-11-09,11.45,11.65,11.1,11.49,73700,1259.5,1281.5,1221.0,1263.9,670,0.0,1.0
2001-11-12,11.27,11.64,10.9,11.61,69300,1239.7,1280.4,1199.0,1277.1,630,0.0,1.0
2001-11-13,11.85,11.85,11.3,11.5,64900,1303.5,1303.5,1243.0,1265.0,590,0.0,1.0
2001-11-14,11.43,12.0,10.93,10.96,97900,1257.3,1320.0,1202.3,1205.6,890,0.0,1.0
2001-11-15,11.2,11.75,11.11,11.5,55000,1232.0,1292.5,1222.1,1265.0,500,0.0,1.0
2001-11-16,10.86,11.3,10.8,10.96,99000,1194.6,1243.0,1188.0,1205.6,900,0.0,1.0
2001-11-19,11.85,11.85,10.63,10.75,112200,1303.5,1303.5,1169.3,1182.5,1020,0.0,1.0
2001-11-20,10.7,11.99,10.6,11.98,95700,1177.0,1318.9,1166.0,1317.8,870,0.0,1.0
2001-11-21,11.1,11.1,10.6,11.1,82500,1221.0,1221.0,1166.0,1221.0,750,0.0,1.0
2001-11-23,11.67,11.7,11.01,11.7,69300,1283.7,1287.0,1211.1,1287.0,630,0.0,1.0
2001-11-26,11.06,11.93,11.05,11.76,427900,1216.6,1312.3,1215.5,1293.6,3890,0.0,1.0
2001-11-27,11.27,11.4,10.9,11.18,106700,1239.7,1254.0,1199.0,1229.8,970,0.0,1.0
2001-11-28,10.87,11.21,10.75,11.21,81400,1195.7,1233.1,1182.5,1233.1,740,0.0,1.0
2001-11-29,10.54,10.8,10.1,10.77,155100,1159.4,1188.0,1111.0,1184.7,1410,0.0,1.0
2001-11-30,10.81,11.15,10.58,11.15,156200,1189.1,1226.5,1163.8,1226.5,1420,0.0,1.0
2001-12-03,10.2,10.61,10.2,10.61,97900,1122.0,1167.1,1122.0,1167.1,890,0.0,1.0
2001-12-04,10.79,10.79,9.91,10.21,112200,1186.9,1186.9,1090.1,1123.1,1020,0.0,1.0
2001-12-05,10.18,10.9,10.0,10.4,113300,1119.8,1199.0,1100.0,1144.0,1030,0.0,1.0
2001-12-06,10.0,10.43,9.87,10.43,84700,1100.0,1147.3,1085.7,1147.3,770,0.0,1.0
2001-12-07,9.83,10.24,9.5,10.24,138600,1081.3,1126.4,1045.0,1126.4,1260,0.0,1.0
2001-12-10,8.78,10.0,8.77,9.145,214500,965.8,1100.0,964.7,1005.95,1950,0.0,1.0
2001-12-11,8.44,9.06,8.1,8.85,474100,928.4,996.6,891.0,973.5,4310,0.0,1.0
2001-12-12,8.12,8.59,8.08,8.58,392700,893.2,944.9,888.8,943.8,3570,0.0,1.0
2001-12-13,8.1,8.29,7.92,8.16,585200,891.0,911.9,871.2,897.6,5320,0.0,1.0
2001-12-14,8.1,8.6,7.74,8.06,478500,891.0,946.0,851.4,886.6,4350,0.0,1.0
2001-12-17,8.35,8.45,8.05,8.3,247500,918.5,929.5,885.5,913.0,2250,0.0,1.0
2001-12-18,8.4,8.6,8.21,8.46,195800,924.0,946.0,903.1,930.6,1780,0.0,1.0
2001-12-19,8.07,8.45,7.81,8.16,380600,887.7,929.5,859.1,897.6,3460,0.0,1.0
2001-12-20,8.13,8.17,7.85,8.05,374000,894.3,898.7,863.5,885.5,3400,0.0,1.0
2001-12-21,8.19,8.36,8.06,8.16,272800,900.9,919.6,886.6,897.6,2480,0.0,1.0
2001-12-24,8.05,8.24,8.05,8.201,107800,885.5,906.4,885.5,902.11,980,0.0,1.0
2001-12-26,8.3,8.42,8.01,8.05,338800,913.0,926.2,881.1,885.5,3080,0.0,1.0
2001-12-27,8.77,8.85,8.35,8.36,437800,964.7,973.5,918.5,919.6,3980,0.0,1.0
2001-12-28,8.86,9.01,8.75,9.01,343200,974.6,991.1,962.5,991.1,3120,0.0,1.0
2001-12-31,8.45,8.82,8.38,8.41,328900,929.5,970.2,921.8,925.1,2990,0.0,1.0
2002-01-02,8.27,8.75,8.1,8.45,150700,909.7,962.5,891.0,929.5,1370,0.0,1.0
2002-01-03,8.17,8.33,8.0,8.33,152900,898.7,916.3,880.0,916.3,1390,0.0,1.0
2002-01-04,8.11,8.55,8.0,8.45,375100,892.1,940.5,880.0,929.5,3410,0.0,1.0
2002-01-07,8.01,8.37,8.0,8.2,247500,881.1,920.7,880.0,902.0,2250,0.0,1.0
2002-01-08,7.65,8.08,7.6,8.0,162800,841.5,888.8,836.0,880.0,1480,0.0,1.0
2002-01-09,7.51,7.9,7.5,7.89,200200,826.1,869.0,825.0,867.9,1820,0.0,1.0
2002-01-10,7.35,7.65,7.23,7.62,88000,808.5,841.5,795.3,838.2,800,0.0,1.0
2002-01-11,7.19,7.52,7.18,7.5,168300,790.9,827.2,789.8,825.0,1530,0.0,1.0
2002-01-14,6.8,7.5,6.69,7.45,264000,748.0,825.0,735.9,819.5,2400,0.0,1.0
2002-01-15,6.86,7.25,6.6,7.25,122100,754.6,797.5,726.0,797.5,1110,0.0,1.0
2002-01-16,6.87,7.11,6.7,7.105,121000,755.7,782.1,737.0,781.55,1100,0.0,1.0
2002-01-17,6.8,7.05,6.7,7.02,67100,748.0,775.5,737.0,772.2,610,0.0,1.0
2002-01-18,6.8,6.92,6.74,6.92,119900,748.0,761.2,741.4,761.2,1090,0.0,1.0
2002-01-22,7.83,7.92,6.78,7.16,676500,861.3,871.2,745.8,787.6,6150,0.0,1.0
2002-01-23,8.0,8.5,7.35,8.5,776600,880.0,935.0,808.5,935.0,7060,0.0,1.0
2002-01-24,8.0,8.25,7.85,8.24,193600,880.0,907.5,863.5,906.4,1760,0.0,1.0
2002-01-25,7.4,8.2,7.4,8.19,114400,814.0,902.0,814.0,900.9,1040,0.0,1.0
2002-01-28,7.09,7.5,6.75,7.45,207900,779.9,825.0,742.5,819.5,1890,0.0,1.0
2002-01-29,7.0,7.2,6.81,7.2,134200,770.0,792.0,749.1,792.0,1220,0.0,1.0
2002-01-30,7.18,7.25,6.86,7.09,165000,789.8,797.5,754.6,779.9,1500,0.0,1.0
2002-01-31,7.45,7.5,7.11,7.19,143000,819.5,825.0,782.1,790.9,1300,0.0,1.0
2002-02-01,8.1,8.1,7.3,8.1,170500,891.0,891.0,803.0,891.0,1550,0.0,1.0
2002-02-04,8.18,8.48,7.7,7.86,215600,899.8,932.8,847.0,864.6,1960,0.0,1.0
2002-02-05,8.149,8.23,7.8,8.23,127600,896.39,905.3,858.0,905.3,1160,0.0,1.0
2002-02-06,7.8,8.16,7.78,8.12,106700,858.0,897.6,855.8,893.2,970,0.0,1.0
2002-02-07,7.25,7.85,7.2,7.85,122100,797.5,863.5,792.0,863.5,1110,0.0,1.0
2002-02-08,7.08,7.42,7.05,7.35,91300,778.8,816.2,775.5,808.5,830,0.0,1.0
2002-02-11,7.15,7.34,6.99,7.15,261800,786.5,807.4,768.9,786.5,2380,0.0,1.0
2002-02-12,7.57,7.57,7.0,7.175,127600,832.7,832.7,770.0,789.25,1160,0.0,1.0
2002-02-13,7.69,7.85,7.27,7.74,105600,845.9,863.5,799.7,851.4,960,0.0,1.0
2002-02-14,7.5,7.69,7.1,7.69,162800,825.0,845.9,781.0,845.9,1480,0.0,1.0
2002-02-15,7.31,7.46,7.16,7.45,121000,804.1,820.6,787.6,819.5,1100,0.0,1.0
2002-02-19,7.16,7.27,7.07,7.25,133100,787.6,799.7,777.7,797.5,1210,0.0,1.0
2002-02-20,7.15,7.39,6.85,7.39,211200,786.5,812.9,753.5,812.9,1920,0.0,1.0
2002-02-21,6.83,7.36,6.8,7.35,103400,751.3,809.6,748.0,808.5,940,0.0,1.0
2002-02-22,6.75,6.98,6.7,6.76,103400,742.5,767.8,737.0,743.6,940,0.0,1.0
2002-02-25,6.33,6.99,5.8,6.98,386100,696.3,768.9,638.0,767.8,3510,0.0,1.0
2002-02-26,6.7,6.71,6.14,6.3,106700,737.0,738.1,675.4,693.0,970,0.0,1.0
2002-02-27,6.78,7.05,6.41,6.84,92400,745.8,775.5,705.1,752.4,840,0.0,1.0
2002-02-28,7.7,7.85,7.3,7.55,359700,847.0,863.5,803.0,830.5,3270,0.0,1.0
2002-03-01,7.85,7.85,7.58,7.69,210100,863.5,863.5,833.8,845.9,1910,0.0,1.0
2002-03-04,8.0,8.15,7.75,7.8,182600,880.0,896.5,852.5,858.0,1660,0.0,1.0
2002-03-05,7.78,8.06,7.5,7.65,158400,855.8,886.6,825.0,841.5,1440,0.0,1.0
2002-03-06,7.78,8.0,7.29,7.3,158400,855.8,880.0,801.9,803.0,1440,0.0,1.0
2002-03-07,7.25,7.99,7.21,7.75,73700,797.5,878.9,793.1,852.5,670,0.0,1.0
2002-03-08,7.75,7.82,7.25,7.25,71500,852.5,860.2,797.5,797.5,650,0.0,1.0
2002-03-11,7.93,7.93,7.61,7.63,90200,872.3,872.3,837.1,839.3,820,0.0,1.0
2002-03-12,7.62,7.9,7.485,7.61,90200,838.2,869.0,823.35,837.1,820,0.0,1.0
2002-03-13,7.75,8.0,7.25,7.55,145200,852.5,880.0,797.5,830.5,1320,0.0,1.0
2002-03-14,7.6,8.0,7.56,8.0,66000,836.0,880.0,831.6,880.0,600,0.0,1.0
2002-03-15,7.79,7.96,7.46,7.74,90200,856.9,875.6,820.6,851.4,820,0.0,1.0
2002-03-18,8.17,8.35,7.7,7.7,237600,898.7,918.5,847.0,847.0,2160,0.0,1.0
2002-03-19,8.18,8.729,8.011,8.05,262900,899.8,960.19,881.21,885.5,2390,0.0,1.0
2002-03-20,8.31,8.5,8.141,8.3,398200,914.1,935.0,895.51,913.0,3620,0.0,1.0
2002-03-21,8.25,8.44,8.1,8.44,81400,907.5,928.4,891.0,928.4,740,0.0,1.0
2002-03-22,7.97,8.2,7.95,8.2,92400,876.7,902.0,874.5,902.0,840,0.0,1.0
2002-03-25,7.68,8.05,7.52,8.05,124300,844.8,885.5,827.2,885.5,1130,0.0,1.0
2002-03-26,7.59,7.91,7.55,7.84,59400,834.9,870.1,830.5,862.4,540,0.0,1.0
2002-03-27,7.43,7.7,7.32,7.51,123200,817.3,847.0,805.2,826.1,1120,0.0,1.0
2002-03-28,7.6,7.65,7.32,7.32,72600,836.0,841.5,805.2,805.2,660,0.0,1.0
2002-04-01,7.44,7.73,7.33,7.73,96800,818.4,850.3,806.3,850.3,880,0.0,1.0
2002-04-02,7.35,7.47,7.25,7.43,91300,808.5,821.7,797.5,817.3,830,0.0,1.0
2002-04-03,7.05,7.4,7.0,7.36,169400,775.5,814.0,770.0,809.6,1540,0.0,1.0
2002-04-04,7.23,7.3,6.98,7.01,82500,795.3,803.0,767.8,771.1,750,0.0,1.0
2002-04-05,7.11,7.38,7.0,7.22,104500,782.1,811.8,770.0,794.2,950,0.0,1.0
2002-04-08,7.88,7.88,7.2,7.3,168300,866.8,866.8,792.0,803.0,1530,0.0,1.0
2002-04-09,7.51,9.15,7.51,8.0,1690700,826.1,1006.5,826.1,880.0,15370,0.0,1.0
2002-04-10,7.509,7.87,7.42,7.72,215600,825.99,865.7,816.2,849.2,1960,0.0,1.0
2002-04-11,7.02,7.7,7.01,7.66,179300,772.2,847.0,771.1,842.6,1630,0.0,1.0
2002-04-12,7.49,7.55,7.03,7.052,163900,823.9,830.5,773.3,775.72,1490,0.0,1.0
2002-04-15,7.85,8.1,7.66,8.0,543400,863.5,891.0,842.6,880.0,4940,0.0,1.0
2002-04-16,7.5,7.99,7.43,7.91,284900,825.0,878.9,817.3,870.1,2590,0.0,1.0
2002-04-17,7.5,7.8,7.41,7.7,135300,825.0,858.0,815.1,847.0,1230,0.0,1.0
2002-04-18,7.36,7.59,7.27,7.53,146300,809.6,834.9,799.7,828.3,1330,0.0,1.0
2002-04-19,7.53,7.59,7.25,7.4,278300,828.3,834.9,797.5,814.0,2530,0.0,1.0
2002-04-22,7.2,7.6,7.16,7.48,268400,792.0,836.0,787.6,822.8,2440,0.0,1.0
2002-04-23,7.5,7.6,7.25,7.46,156200,825.0,836.0,797.5,820.6,1420,0.0,1.0
2002-04-24,7.35,7.59,7.23,7.45,92400,808.5,834.9,795.3,819.5,840,0.0,1.0
2002-04-25,7.419,7.6,7.25,7.4,99000,816.09,836.0,797.5,814.0,900,0.0,1.0
2002-04-26,7.26,7.45,7.09,7.31,118800,798.6,819.5,779.9,804.1,1080,0.0,1.0
2002-04-29,6.95,7.17,6.87,7.13,206800,764.5,788.7,755.7,784.3,1880,0.0,1.0
2002-04-30,7.8,7.82,6.78,6.93,413600,858.0,860.2,745.8,762.3,3760,0.0,1.0
2002-05-01,7.73,7.95,7.58,7.62,327800,850.3,874.5,833.8,838.2,2980,0.0,1.0
2002-05-02,7.6,7.8,7.53,7.79,156200,836.0,858.0,828.3,856.9,1420,0.0,1.0
2002-05-03,7.6,7.8,7.34,7.56,158400,836.0,858.0,807.4,831.6,1440,0.0,1.0
2002-05-06,7.4,7.6,7.35,7.6,190300,814.0,836.0,808.5,836.0,1730,0.0,1.0
2002-05-07,7.0,7.47,6.95,7.15,490600,770.0,821.7,764.5,786.5,4460,0.0,1.0
2002-05-08,7.44,7.44,7.0,7.15,220000,818.4,818.4,770.0,786.5,2000,0.0,1.0
2002-05-09,7.55,7.64,7.3,7.43,97900,830.5,840.4,803.0,817.3,890,0.0,1.0
2002-05-10,7.51,7.58,7.18,7.46,152900,826.1,833.8,789.8,820.6,1390,0.0,1.0
2002-05-13,7.83,7.85,7.4,7.85,154000,861.3,863.5,814.0,863.5,1400,0.0,1.0
2002-05-14,7.651,7.88,7.56,7.88,93500,841.61,866.8,831.6,866.8,850,0.0,1.0
2002-05-15,7.89,7.9,7.641,7.88,102300,867.9,869.0,840.51,866.8,930,0.0,1.0
2002-05-16,7.99,8.04,7.55,7.6,216700,878.9,884.4,830.5,836.0,1970,0.0,1.0
2002-05-17,7.8,8.05,7.74,8.04,250800,858.0,885.5,851.4,884.4,2280,0.0,1.0
2002-05-20,6.99,8.0,6.96,7.91,672100,768.9,880.0,765.6,870.1,6110,0.0,1.0
2002-05-21,6.71,7.24,6.6,7.09,513700,738.1,796.4,726.0,779.9,4670,0.0,1.0
2002-05-22,6.87,6.87,6.6,6.6,61600,755.7,755.7,726.0,726.0,560,0.0,1.0
2002-05-23,6.65,6.979,6.08,6.87,309100,731.5,767.69,668.8,755.7,2810,0.0,1.0
2002-05-24,6.19,6.55,6.1,6.3,144100,680.9,720.5,671.0,693.0,1310,0.0,1.0
2002-05-28,6.24,6.24,5.78,6.0,172700,686.4,686.4,635.8,660.0,1570,0.0,1.0
2002-05-29,6.0,6.45,6.0,6.25,107800,660.0,709.5,660.0,687.5,980,0.0,1.0
2002-05-30,6.03,6.24,5.9,6.1,165000,663.3,686.4,649.0,671.0,1500,0.0,1.0
2002-05-31,5.8,6.08,5.77,6.03,118800,638.0,668.8,634.7,663.3,1080,0.0,1.0
2002-06-03,5.38,5.82,5.37,5.78,127600,591.8,640.2,590.7,635.8,1160,0.0,1.0
2002-06-04,5.34,5.5,5.1,5.38,124300,587.4,605.0,561.0,591.8,1130,0.0,1.0
2002-06-05,4.87,5.61,4.87,5.13,283800,535.7,617.1,535.7,564.3,2580,0.0,1.0
2002-06-06,4.85,5.27,4.81,5.2,181500,533.5,579.7,529.1,572.0,1650,0.0,1.0
2002-06-07,4.88,4.89,4.35,4.81,92400,536.8,537.9,478.5,529.1,840,0.0,1.0
2002-06-10,4.8,5.05,4.8,4.9,74800,528.0,555.5,528.0,539.0,680,0.0,1.0
2002-06-11,4.4,4.91,4.38,4.59,171600,484.0,540.1,481.8,504.9,1560,0.0,1.0
2002-06-12,4.21,4.4,4.0,4.26,244200,463.1,484.0,440.0,468.6,2220,0.0,1.0
2002-06-13,4.1,4.28,4.01,4.26,107800,451.0,470.8,441.1,468.6,980,0.0,1.0
2002-06-14,4.14,4.29,4.03,4.2,137500,455.4,471.9,443.3,462.0,1250,0.0,1.0
2002-06-17,4.52,4.749,4.11,4.11,126500,497.2,522.39,452.1,452.1,1150,0.0,1.0
2002-06-18,4.17,4.47,4.16,4.16,103400,458.7,491.7,457.6,457.6,940,0.0,1.0
2002-06-19,4.2,4.419,4.2,4.39,130900,462.0,486.09,462.0,482.9,1190,0.0,1.0
2002-06-20,4.2,4.36,4.19,4.33,74800,462.0,479.6,460.9,476.3,680,0.0,1.0
2002-06-21,4.42,4.96,4.359,4.95,122100,486.2,545.6,479.49,544.5,1110,0.0,1.0
2002-06-24,4.53,4.929,4.27,4.41,85800,498.3,542.19,469.7,485.1,780,0.0,1.0
2002-06-25,4.22,4.55,4.2,4.32,124300,464.2,500.5,462.0,475.2,1130,0.0,1.0
2002-06-26,4.11,4.21,4.03,4.03,66000,452.1,463.1,443.3,443.3,600,0.0,1.0
2002-06-27,4.01,4.25,3.83,4.03,165000,441.1,467.5,421.3,443.3,1500,0.0,1.0
2002-06-28,3.07,4.14,2.98,3.9,1366200,337.7,455.4,327.8,429.0,12420,0.0,1.0
2002-07-01,3.11,3.58,3.11,3.48,339900,342.1,393.8,342.1,382.8,3090,0.0,1.0
2002-07-02,3.01,3.32,2.97,3.24,163900,331.1,365.2,326.7,356.4,1490,0.0,1.0
2002-07-03,2.98,3.25,2.95,3.2,159500,327.8,357.5,324.5,352.0,1450,0.0,1.0
2002-07-05,3.17,3.25,3.01,3.13,61600,348.7,357.5,331.1,344.3,560,0.0,1.0
2002-07-08,3.03,3.19,2.96,3.19,89100,333.3,350.9,325.6,350.9,810,0.0,1.0
2002-07-09,3.02,3.25,2.98,3.24,104500,332.2,357.5,327.8,356.4,950,0.0,1.0
2002-07-10,2.78,3.05,2.75,3.05,126500,305.8,335.5,302.5,335.5,1150,0.0,1.0
2002-07-11,2.68,2.8,2.57,2.79,117700,294.8,308.0,282.7,306.9,1070,0.0,1.0
2002-07-12,2.8,2.9,2.75,2.89,59400,308.0,319.0,302.5,317.9,540,0.0,1.0
2002-07-15,2.805,3.0,2.6,3.0,129800,308.55,330.0,286.0,330.0,1180,0.0,1.0
2002-07-16,2.85,2.99,2.68,2.9,118800,313.5,328.9,294.8,319.0,1080,0.0,1.0
2002-07-17,2.81,3.0,2.81,2.9,166100,309.1,330.0,309.1,319.0,1510,0.0,1.0
2002-07-18,2.71,2.969,2.7,2.89,79200,298.1,326.59,297.0,317.9,720,0.0,1.0
2002-07-19,2.62,2.83,2.5,2.71,206800,288.2,311.3,275.0,298.1,1880,0.0,1.0
2002-07-22,2.76,2.95,2.53,2.53,110000,303.6,324.5,278.3,278.3,1000,0.0,1.0
2002-07-23,2.66,2.97,2.56,2.95,105600,292.6,326.7,281.6,324.5,960,0.0,1.0
2002-07-24,2.94,2.94,2.52,2.6,107800,323.4,323.4,277.2,286.0,980,0.0,1.0
2002-07-25,2.98,3.1,2.77,3.05,189200,327.8,341.0,304.7,335.5,1720,0.0,1.0
2002-07-26,3.04,3.45,2.76,2.76,83600,334.4,379.5,303.6,303.6,760,0.0,1.0
2002-07-29,3.39,3.45,3.1,3.31,108900,372.9,379.5,341.0,364.1,990,0.0,1.0
2002-07-30,3.55,3.64,3.28,3.34,144100,390.5,400.4,360.8,367.4,1310,0.0,1.0
2002-07-31,3.45,3.6,3.35,3.41,74800,379.5,396.0,368.5,375.1,680,0.0,1.0
2002-08-01,3.02,3.4,3.02,3.35,52800,332.2,374.0,332.2,368.5,480,0.0,1.0
2002-08-02,2.76,3.35,2.66,3.34,72600,303.6,368.5,292.6,367.4,660,0.0,1.0
2002-08-05,2.52,2.98,2.52,2.97,53900,277.2,327.8,277.2,326.7,490,0.0,1.0
2002-08-06,2.68,2.7,2.52,2.52,66000,294.8,297.0,277.2,277.2,600,0.0,1.0
2002-08-07,2.69,3.0,2.55,2.55,44000,295.9,330.0,280.5,280.5,400,0.0,1.0
2002-08-08,2.7,2.8,2.52,2.55,81400,297.0,308.0,277.2,280.5,740,0.0,1.0
2002-08-09,2.57,2.76,2.55,2.71,73700,282.7,303.6,280.5,298.1,670,0.0,1.0
2002-08-12,2.72,2.82,2.53,2.531,50600,299.2,310.2,278.3,278.41,460,0.0,1.0
2002-08-13,2.54,2.81,2.54,2.7,38500,279.4,309.1,279.4,297.0,350,0.0,1.0
2002-08-14,2.871,2.871,2.51,2.51,71500,315.81,315.81,276.1,276.1,650,0.0,1.0
2002-08-15,2.73,3.04,2.7,2.71,75900,300.3,334.4,297.0,298.1,690,0.0,1.0
2002-08-16,2.71,2.9,2.62,2.63,66000,298.1,319.0,288.2,289.3,600,0.0,1.0
2002-08-19,2.8,2.89,2.7,2.82,58300,308.0,317.9,297.0,310.2,530,0.0,1.0
2002-08-20,2.77,2.93,2.7,2.74,70400,304.7,322.3,297.0,301.4,640,0.0,1.0
2002-08-21,2.9,2.9,2.7,2.85,53900,319.0,319.0,297.0,313.5,490,0.0,1.0
2002-08-22,2.83,2.9,2.76,2.8,39600,311.3,319.0,303.6,308.0,360,0.0,1.0
2002-08-23,2.86,2.9,2.76,2.83,79200,314.6,319.0,303.6,311.3,720,0.0,1.0
2002-08-26,3.07,3.07,2.83,2.899,67400,337.7,337.7,311.3,318.89,612.727272727273,0.0,1.0
2002-08-27,2.82,3.149,2.8,3.1,57000,310.2,346.39,308.0,341.0,518.181818181818,0.0,1.0
2002-08-28,2.77,2.96,2.76,2.8,27500,304.7,325.6,303.6,308.0,250,0.0,1.0
2002-08-29,2.8,2.85,2.66,2.76,7700,308.0,313.5,292.6,303.6,70,0.0,1.0
2002-08-30,2.75,2.88,2.75,2.879,25300,302.5,316.8,302.5,316.69,230,0.0,1.0
2002-09-03,2.62,2.76,2.59,2.701,39600,288.2,303.6,284.9,297.11,360,0.0,1.0
2002-09-04,2.62,2.8,2.58,2.649,35200,288.2,308.0,283.8,291.39,320,0.0,1.0
2002-09-05,2.55,2.7,2.51,2.6,80300,280.5,297.0,276.1,286.0,730,0.0,1.0
2002-09-06,2.51,2.66,2.5,2.51,29700,276.1,292.6,275.0,276.1,270,0.0,1.0
2002-09-09,2.55,2.6,2.464,2.54,41800,280.5,286.0,271.04,279.4,380,0.0,1.0
2002-09-10,2.56,2.65,2.49,2.55,36300,281.6,291.5,273.9,280.5,330,0.0,1.0
2002-09-11,2.579,2.65,2.47,2.5,19800,283.69,291.5,271.7,275.0,180,0.0,1.0
2002-09-12,2.47,2.591,2.451,2.59,25300,271.7,285.01,269.61,284.9,230,0.0,1.0
2002-09-13,2.45,2.5,2.45,2.49,13200,269.5,275.0,269.5,273.9,120,0.0,1.0
2002-09-16,1.82,2.41,1.81,2.41,144100,200.2,265.1,199.1,265.1,1310,0.0,1.0
2002-09-17,1.67,1.91,1.66,1.85,226600,183.7,210.1,182.6,203.5,2060,0.0,1.0
2002-09-18,1.5,1.74,1.41,1.74,258500,165.0,191.4,155.1,191.4,2350,0.0,1.0
2002-09-19,1.48,1.599,1.43,1.599,259600,162.8,175.89,157.3,175.89,2360,0.0,1.0
2002-09-20,1.4,1.56,1.33,1.49,150700,154.0,171.6,146.3,163.9,1370,0.0,1.0
2002-09-23,1.23,1.39,1.2,1.23,261800,135.3,152.9,132.0,135.3,2380,0.0,1.0
2002-09-24,1.04,1.25,0.99,1.21,342100,114.4,137.5,108.9,133.1,3110,0.0,1.0
2002-09-25,1.09,1.12,0.96,1.01,172700,119.9,123.2,105.6,111.1,1570,0.0,1.0
2002-09-26,1.17,1.24,1.07,1.08,155100,128.7,136.4,117.7,118.8,1410,0.0,1.0
2002-09-27,1.44,1.49,1.07,1.09,121000,158.4,163.9,117.7,119.9,1100,0.0,1.0
2002-09-30,1.61,1.661,1.47,1.57,143000,177.1,182.71,161.7,172.7,1300,0.0,1.0
2002-10-01,1.95,2.04,1.7,1.7,233200,214.5,224.4,187.0,187.0,2120,0.0,1.0
2002-10-02,1.97,2.2,1.94,2.1,173800,216.7,242.0,213.4,231.0,1580,0.0,1.0
2002-10-03,1.85,2.0,1.77,1.97,57200,203.5,220.0,194.7,216.7,520,0.0,1.0
2002-10-04,1.65,1.85,1.58,1.83,78100,181.5,203.5,173.8,201.3,710,0.0,1.0
2002-10-07,1.71,1.76,1.57,1.63,62700,188.1,193.6,172.7,179.3,570,0.0,1.0
2002-10-08,1.73,1.79,1.7,1.74,40700,190.3,196.9,187.0,191.4,370,0.0,1.0
2002-10-09,1.59,1.85,1.59,1.73,96800,174.9,203.5,174.9,190.3,880,0.0,1.0
2002-10-10,1.68,1.79,1.51,1.561,26400,184.8,196.9,166.1,171.71,240,0.0,1.0
2002-10-11,1.72,1.9,1.6,1.68,36300,189.2,209.0,176.0,184.8,330,0.0,1.0
2002-10-14,1.84,1.85,1.72,1.79,51700,202.4,203.5,189.2,196.9,470,0.0,1.0
2002-10-15,1.65,1.95,1.65,1.9,115500,181.5,214.5,181.5,209.0,1050,0.0,1.0
2002-10-16,1.79,1.89,1.66,1.66,20900,196.9,207.9,182.6,182.6,190,0.0,1.0
2002-10-17,1.89,1.9,1.81,1.89,68200,207.9,209.0,199.1,207.9,620,0.0,1.0
2002-10-18,1.81,1.9,1.751,1.8,33000,199.1,209.0,192.61,198.0,300,0.0,1.0
2002-10-21,1.83,1.88,1.75,1.75,59400,201.3,206.8,192.5,192.5,540,0.0,1.0
2002-10-22,1.85,1.87,1.8,1.8,35200,203.5,205.7,198.0,198.0,320,0.0,1.0
2002-10-23,1.86,2.0,1.651,2.0,62700,204.6,220.0,181.61,220.0,570,0.0,1.0
2002-10-24,1.78,1.98,1.7,1.98,37400,195.8,217.8,187.0,217.8,340,0.0,1.0
2002-10-25,1.76,1.95,1.7,1.84,38500,193.6,214.5,187.0,202.4,350,0.0,1.0
2002-10-28,1.74,1.85,1.7,1.76,44000,191.4,203.5,187.0,193.6,400,0.0,1.0
2002-10-29,1.67,1.76,1.67,1.67,50600,183.7,193.6,183.7,183.7,460,0.0,1.0
2002-10-30,1.65,1.74,1.6,1.67,47300,181.5,191.4,176.0,183.7,430,0.0,1.0
2002-10-31,1.66,1.73,1.59,1.65,26400,182.6,190.3,174.9,181.5,240,0.0,1.0
2002-11-01,1.69,1.75,1.59,1.72,53900,185.9,192.5,174.9,189.2,490,0.0,1.0
2002-11-04,1.79,1.8,1.64,1.69,64900,196.9,198.0,180.4,185.9,590,0.0,1.0
2002-11-05,1.55,1.83,1.55,1.76,165000,170.5,201.3,170.5,193.6,1500,0.0,1.0
2002-11-06,1.3,1.61,1.2,1.54,378400,143.0,177.1,132.0,169.4,3440,0.0,1.0
2002-11-07,1.57,1.79,1.49,1.75,616000,172.7,196.9,163.9,192.5,5600,0.0,1.0
2002-11-08,1.37,1.51,1.3,1.37,224400,150.7,166.1,143.0,150.7,2040,0.0,1.0
2002-11-11,1.22,1.39,1.21,1.38,114400,134.2,152.9,133.1,151.8,1040,0.0,1.0
2002-11-12,1.26,1.34,1.2,1.33,82500,138.6,147.4,132.0,146.3,750,0.0,1.0
2002-11-13,1.25,1.35,1.21,1.22,178200,137.5,148.5,133.1,134.2,1620,0.0,1.0
2002-11-14,1.22,1.36,1.17,1.36,143000,134.2,149.6,128.7,149.6,1300,0.0,1.0
2002-11-15,1.2,1.22,1.1,1.2,117700,132.0,134.2,121.0,132.0,1070,0.0,1.0
2002-11-18,1.11,1.24,1.1,1.13,134200,122.1,136.4,121.0,124.3,1220,0.0,1.0
2002-11-19,1.0,1.13,0.95,1.11,299200,110.0,124.3,104.5,122.1,2720,0.0,1.0
2002-11-20,0.96,1.01,0.82,1.0,199100,105.6,111.1,90.2,110.0,1810,0.0,1.0
2002-11-21,1.06,1.13,0.89,0.96,231000,116.6,124.3,97.9,105.6,2100,0.0,1.0
2002-11-22,1.6,1.77,1.14,1.15,942700,176.0,194.7,125.4,126.5,8570,0.0,1.0
2002-11-25,1.69,2.0,1.58,1.8,619300,185.9,220.0,173.8,198.0,5630,0.0,1.0
2002-11-26,1.46,1.7,1.4,1.7,227700,160.6,187.0,154.0,187.0,2070,0.0,1.0
2002-11-27,1.51,1.58,1.4,1.55,165000,166.1,173.8,154.0,170.5,1500,0.0,1.0
2002-11-29,1.45,1.58,1.45,1.45,42900,159.5,173.8,159.5,159.5,390,0.0,1.0
2002-12-02,1.35,1.53,1.31,1.5,173800,148.5,168.3,144.1,165.0,1580,0.0,1.0
2002-12-03,1.243,1.35,1.18,1.31,156200,136.73,148.5,129.8,144.1,1420,0.0,1.0
2002-12-04,1.17,1.22,1.13,1.21,116600,128.7,134.2,124.3,133.1,1060,0.0,1.0
2002-12-05,1.22,1.34,1.06,1.14,86900,134.2,147.4,116.6,125.4,790,0.0,1.0
2002-12-06,1.22,1.4,1.11,1.11,107800,134.2,154.0,122.1,122.1,980,0.0,1.0
2002-12-09,1.14,1.32,1.14,1.32,154000,125.4,145.2,125.4,145.2,1400,0.0,1.0
2002-12-10,1.21,1.27,1.1,1.26,108900,133.1,139.7,121.0,138.6,990,0.0,1.0
2002-12-11,1.19,1.29,1.11,1.11,48400,130.9,141.9,122.1,122.1,440,0.0,1.0
2002-12-12,1.26,1.6,1.13,1.2,319000,138.6,176.0,124.3,132.0,2900,0.0,1.0
2002-12-13,1.18,1.25,1.12,1.18,97900,129.8,137.5,123.2,129.8,890,0.0,1.0
2002-12-16,1.02,1.16,1.0,1.11,299200,112.2,127.6,110.0,122.1,2720,0.0,1.0
2002-12-17,0.98,1.2,0.95,1.02,282700,107.8,132.0,104.5,112.2,2570,0.0,1.0
2002-12-18,1.0,1.04,0.99,1.01,100100,110.0,114.4,108.9,111.1,910,0.0,1.0
2002-12-19,0.96,1.03,0.96,1.0,124300,105.6,113.3,105.6,110.0,1130,0.0,1.0
2002-12-20,0.951,1.05,0.92,1.04,233200,104.61,115.5,101.2,114.4,2120,0.0,1.0
2002-12-23,0.96,1.0,0.95,0.96,155100,105.6,110.0,104.5,105.6,1410,0.0,1.0
2002-12-24,0.945,1.01,0.94,0.96,80300,103.95,111.1,103.4,105.6,730,0.0,1.0
2002-12-26,0.93,0.99,0.92,0.96,209000,102.3,108.9,101.2,105.6,1900,0.0,1.0
2002-12-27,0.93,0.99,0.9,0.95,126500,102.3,108.9,99.0,104.5,1150,0.0,1.0
2002-12-30,0.891,0.95,0.88,0.93,289300,98.01,104.5,96.8,102.3,2630,0.0,1.0
2002-12-31,0.86,0.96,0.83,0.87,382800,94.6,105.6,91.3,95.7,3480,0.0,1.0
2003-01-02,1.2,1.49,1.18,1.19,2296800,132.0,163.9,129.8,130.9,20880,0.0,1.0
2003-01-03,1.139,1.23,1.07,1.2,689700,125.29,135.3,117.7,132.0,6270,0.0,1.0
2003-01-06,1.08,1.15,1.06,1.14,271700,118.8,126.5,116.6,125.4,2470,0.0,1.0
2003-01-07,1.03,1.13,1.01,1.11,298100,113.3,124.3,111.1,122.1,2710,0.0,1.0
2003-01-08,1.049,1.07,1.01,1.02,134200,115.39,117.7,111.1,112.2,1220,0.0,1.0
2003-01-09,1.059,1.09,1.01,1.04,166100,116.49,119.9,111.1,114.4,1510,0.0,1.0
2003-01-10,1.08,1.081,1.019,1.04,95700,118.8,118.91,112.09,114.4,870,0.0,1.0
2003-01-13,1.2,1.25,1.06,1.1,451000,132.0,137.5,116.6,121.0,4100,0.0,1.0
2003-01-14,1.2,1.3,1.15,1.17,223300,132.0,143.0,126.5,128.7,2030,0.0,1.0
2003-01-15,1.3,1.3,1.25,1.3,178200,143.0,143.0,137.5,143.0,1620,0.0,1.0
2003-01-16,1.23,1.31,1.17,1.31,113300,135.3,144.1,128.7,144.1,1030,0.0,1.0
2003-01-17,1.15,1.24,1.06,1.24,139700,126.5,136.4,116.6,136.4,1270,0.0,1.0
2003-01-21,1.14,1.2,1.1,1.15,86900,125.4,132.0,121.0,126.5,790,0.0,1.0
2003-01-22,1.07,1.16,1.06,1.11,80300,117.7,127.6,116.6,122.1,730,0.0,1.0
2003-01-23,1.059,1.14,1.02,1.08,66000,116.49,125.4,112.2,118.8,600,0.0,1.0
2003-01-24,1.03,1.13,1.02,1.04,49500,113.3,124.3,112.2,114.4,450,0.0,1.0
2003-01-27,1.01,1.04,1.0,1.03,70400,111.1,114.4,110.0,113.3,640,0.0,1.0
2003-01-28,1.04,1.08,1.02,1.02,81700,114.4,118.8,112.2,112.2,742.727272727273,0.0,1.0
2003-01-29,1.04,1.08,1.02,1.02,81700,114.4,118.8,112.2,112.2,742.727272727273,0.0,1.0
2003-01-30,0.96,1.019,0.93,0.96,97900,105.6,112.09,102.3,105.6,890,0.0,1.0
2003-01-31,0.98,1.0,0.92,0.92,72600,107.8,110.0,101.2,101.2,660,0.0,1.0
2003-02-03,1.04,1.045,0.95,0.99,30800,114.4,114.95,104.5,108.9,280,0.0,1.0
2003-02-04,1.003,1.07,0.979,1.07,33000,110.33,117.7,107.69,117.7,300,0.0,1.0
2003-02-05,1.031,1.08,1.0,1.08,39600,113.41,118.8,110.0,118.8,360,0.0,1.0
2003-02-06,0.95,1.03,0.95,1.02,45100,104.5,113.3,104.5,112.2,410,0.0,1.0
2003-02-07,1.0,1.03,0.94,0.95,64900,110.0,113.3,103.4,104.5,590,0.0,1.0
2003-02-10,1.0,1.05,0.99,1.05,56100,110.0,115.5,108.9,115.5,510,0.0,1.0
2003-02-11,0.999,1.02,0.99,1.0,53900,109.89,112.2,108.9,110.0,490,0.0,1.0
2003-02-12,0.96,1.0,0.96,0.98,50600,105.6,110.0,105.6,107.8,460,0.0,1.0
2003-02-13,1.19,1.19,0.9,0.96,269500,130.9,130.9,99.0,105.6,2450,0.0,1.0
2003-02-14,0.96,1.08,0.9,1.08,27500,105.6,118.8,99.0,118.8,250,0.0,1.0
2003-02-18,1.01,1.07,0.96,0.96,17600,111.1,117.7,105.6,105.6,160,0.0,1.0
2003-02-19,1.0,1.01,0.95,0.95,29700,110.0,111.1,104.5,104.5,270,0.0,1.0
2003-02-20,0.97,1.03,0.94,0.95,41800,106.7,113.3,103.4,104.5,380,0.0,1.0
2003-02-21,0.95,1.02,0.949,0.96,53900,104.5,112.2,104.39,105.6,490,0.0,1.0
2003-02-24,1.09,1.2,0.97,1.05,621500,119.9,132.0,106.7,115.5,5650,0.0,1.0
2003-02-25,1.069,1.16,1.02,1.09,93500,117.59,127.6,112.2,119.9,850,0.0,1.0
2003-02-26,1.079,1.11,1.06,1.11,38500,118.69,122.1,116.6,122.1,350,0.0,1.0
2003-02-27,1.04,1.1,1.02,1.02,57200,114.4,121.0,112.2,112.2,520,0.0,1.0
2003-02-28,1.04,1.1,1.02,1.03,71500,114.4,121.0,112.2,113.3,650,0.0,1.0
2003-03-03,1.01,1.11,1.0,1.11,28600,111.1,122.1,110.0,122.1,260,0.0,1.0
2003-03-04,1.01,1.08,1.0,1.01,42300,111.1,118.8,110.0,111.1,384.545454545455,0.0,1.0
2003-03-05,0.99,1.08,0.99,1.04,41400,108.9,118.8,108.9,114.4,376.363636363636,0.0,1.0
2003-03-06,0.98,1.11,0.97,1.11,25300,107.8,122.1,106.7,122.1,230,0.0,1.0
2003-03-07,1.0,1.02,0.97,0.97,46200,110.0,112.2,106.7,106.7,420,0.0,1.0
2003-03-10,1.0,1.07,0.97,1.06,20900,110.0,117.7,106.7,116.6,190,0.0,1.0
2003-03-11,1.0,1.02,0.97,1.0,14300,110.0,112.2,106.7,110.0,130,0.0,1.0
2003-03-12,0.97,1.0,0.96,1.0,34100,106.7,110.0,105.6,110.0,310,0.0,1.0
2003-03-13,1.01,1.02,0.97,1.0,41800,111.1,112.2,106.7,110.0,380,0.0,1.0
2003-03-14,0.99,1.02,0.98,0.99,38500,108.9,112.2,107.8,108.9,350,0.0,1.0
2003-03-17,1.01,1.06,0.97,0.99,56100,111.1,116.6,106.7,108.9,510,0.0,1.0
2003-03-18,1.018,1.04,0.95,1.04,94600,111.98,114.4,104.5,114.4,860,0.0,1.0
2003-03-19,1.0,1.04,0.98,0.99,47300,110.0,114.4,107.8,108.9,430,0.0,1.0
2003-03-20,0.99,1.04,0.98,1.04,56100,108.9,114.4,107.8,114.4,510,0.0,1.0
2003-03-21,0.97,1.04,0.96,1.04,51300,106.7,114.4,105.6,114.4,466.363636363636,0.0,1.0
2003-03-24,0.97,1.04,0.96,1.04,38200,106.7,114.4,105.6,114.4,347.272727272727,0.0,1.0
2003-03-25,1.01,1.02,0.98,0.99,35200,111.1,112.2,107.8,108.9,320,0.0,1.0
2003-03-26,1.0,1.01,0.98,1.0,35200,110.0,111.1,107.8,110.0,320,0.0,1.0
2003-03-27,1.02,1.02,1.0,1.01,19800,112.2,112.2,110.0,111.1,180,0.0,1.0
2003-03-28,1.03,1.19,0.99,1.03,191400,113.3,130.9,108.9,113.3,1740,0.0,1.0
2003-03-31,1.01,1.14,0.99,1.14,41800,111.1,125.4,108.9,125.4,380,0.0,1.0
2003-04-01,1.07,1.15,1.02,1.06,55000,117.7,126.5,112.2,116.6,500,0.0,1.0
2003-04-02,1.12,1.13,1.05,1.07,50600,123.2,124.3,115.5,117.7,460,0.0,1.0
2003-04-03,1.28,1.32,1.08,1.12,151800,140.8,145.2,118.8,123.2,1380,0.0,1.0
2003-04-04,1.2,1.38,1.06,1.3,143000,132.0,151.8,116.6,143.0,1300,0.0,1.0
2003-04-07,1.16,1.28,1.14,1.27,99000,127.6,140.8,125.4,139.7,900,0.0,1.0
2003-04-08,1.12,1.2,1.05,1.15,40700,123.2,132.0,115.5,126.5,370,0.0,1.0
2003-04-09,1.03,1.15,1.03,1.06,49500,113.3,126.5,113.3,116.6,450,0.0,1.0
2003-04-10,1.04,1.09,0.92,0.96,213400,114.4,119.9,101.2,105.6,1940,0.0,1.0
2003-04-11,1.03,1.06,1.0,1.05,26400,113.3,116.6,110.0,115.5,240,0.0,1.0
2003-04-14,1.02,1.03,0.97,0.97,36300,112.2,113.3,106.7,106.7,330,0.0,1.0
2003-04-15,1.02,1.02,0.98,1.01,41800,112.2,112.2,107.8,111.1,380,0.0,1.0
2003-04-16,1.02,1.06,1.02,1.02,26400,112.2,116.6,112.2,112.2,240,0.0,1.0
2003-04-17,1.03,1.09,1.02,1.02,37400,113.3,119.9,112.2,112.2,340,0.0,1.0
2003-04-21,1.08001,1.14001,1.04001,1.08001,51700,118.8011,125.4011,114.4011,118.8011,470,0.0,1.0
2003-04-22,2.75,2.83,1.6,1.67,8604600,302.5,311.3,176.0,183.7,78223.6363636364,0.0,1.0
2003-04-23,3.94,4.19,3.24,3.56,12973200,433.4,460.9,356.4,391.6,117938.181818182,0.0,1.0
2003-04-24,2.87,3.86,2.85,3.86,5800300,315.7,424.6,313.5,424.6,52730,0.0,1.0
2003-04-25,2.52,3.23,2.52,2.8,5206300,277.2,355.3,277.2,308.0,47330,0.0,1.0
2003-04-28,2.58,2.7,2.25,2.49,2641100,283.8,297.0,247.5,273.9,24010,0.0,1.0
2003-04-29,2.36,2.6,2.28,2.51,2062500,259.6,286.0,250.8,276.1,18750,0.0,1.0
2003-04-30,2.22,2.32,2.14,2.25,1144000,244.2,255.2,235.4,247.5,10400,0.0,1.0
2003-05-01,2.39,2.51,2.22,2.26,1492700,262.9,276.1,244.2,248.6,13570,0.0,1.0
2003-05-02,2.25,2.42,2.25,2.42,1461900,247.5,266.2,247.5,266.2,13290,0.0,1.0
2003-05-05,2.34,2.48,2.2,2.21,1578500,257.4,272.8,242.0,243.1,14350,0.0,1.0
2003-05-06,2.89,3.13,2.39,2.42,5867400,317.9,344.3,262.9,266.2,53340,0.0,1.0
2003-05-07,2.7,2.9,2.63,2.85,1075800,297.0,319.0,289.3,313.5,9780,0.0,1.0
2003-05-08,2.51,2.7,2.45,2.63,1160500,276.1,297.0,269.5,289.3,10550,0.0,1.0
2003-05-09,2.5,2.53,2.42,2.52,694100,275.0,278.3,266.2,277.2,6310,0.0,1.0
2003-05-12,2.45,2.53,2.37,2.5,656700,269.5,278.3,260.7,275.0,5970,0.0,1.0
2003-05-13,2.38,2.45,2.3,2.43,1081300,261.8,269.5,253.0,267.3,9830,0.0,1.0
2003-05-14,2.62,2.86,2.4,2.41,2112000,288.2,314.6,264.0,265.1,19200,0.0,1.0
2003-05-15,2.57,2.75,2.5,2.72,631400,282.7,302.5,275.0,299.2,5740,0.0,1.0
2003-05-16,2.61,2.78,2.5,2.57,1432200,287.1,305.8,275.0,282.7,13020,0.0,1.0
2003-05-19,3.74,3.78,2.9,3.14,9764700,411.4,415.8,319.0,345.4,88770,0.0,1.0
2003-05-20,3.1,3.67,3.0,3.66,4568300,341.0,403.7,330.0,402.6,41530,0.0,1.0
2003-05-21,3.09,3.19,2.92,3.15,1624700,339.9,350.9,321.2,346.5,14770,0.0,1.0
2003-05-22,3.13,3.21,3.06,3.2,730400,344.3,353.1,336.6,352.0,6640,0.0,1.0
2003-05-23,3.15,3.2,3.12,3.17,587400,346.5,352.0,343.2,348.7,5340,0.0,1.0
2003-05-27,3.3,3.47,3.18,3.2,2134000,363.0,381.7,349.8,352.0,19400,0.0,1.0
2003-05-28,3.287,3.39,3.2,3.35,946000,361.57,372.9,352.0,368.5,8600,0.0,1.0
2003-05-29,3.44,3.65,3.08,3.08,1555400,378.4,401.5,338.8,338.8,14140,0.0,1.0
2003-05-30,3.85,3.98,3.54,3.58,2709300,423.5,437.8,389.4,393.8,24630,0.0,1.0
2003-06-02,3.34,4.25,3.34,3.95,4253700,367.4,467.5,367.4,434.5,38670,0.0,1.0
2003-06-03,3.56,3.69,3.35,3.36,1641200,391.6,405.9,368.5,369.6,14920,0.0,1.0
2003-06-04,3.94,4.19,3.8,3.86,2864400,433.4,460.9,418.0,424.6,26040,0.0,1.0
2003-06-05,4.11,4.14,3.85,3.96,1347500,452.1,455.4,423.5,435.6,12250,0.0,1.0
2003-06-06,4.65,5.23,4.3,4.4,4463800,511.5,575.3,473.0,484.0,40580,0.0,1.0
2003-06-09,5.91,6.53,4.75,4.85,10162900,650.1,718.3,522.5,533.5,92390,0.0,1.0
2003-06-10,5.13,6.25,5.1,6.06,5058900,564.3,687.5,561.0,666.6,45990,0.0,1.0
2003-06-11,5.325,5.65,5.01,5.13,1965700,585.75,621.5,551.1,564.3,17870,0.0,1.0
2003-06-12,5.15,5.637,5.05,5.41,1296900,566.5,620.07,555.5,595.1,11790,0.0,1.0
2003-06-13,4.71,5.1,4.56,5.09,1632400,518.1,561.0,501.6,559.9,14840,0.0,1.0
2003-06-16,4.62,5.0,4.6,4.82,1014200,508.2,550.0,506.0,530.2,9220,0.0,1.0
2003-06-17,4.55,4.8,4.26,4.6,1332100,500.5,528.0,468.6,506.0,12110,0.0,1.0
2003-06-18,4.45,4.75,4.3,4.71,756800,489.5,522.5,473.0,518.1,6880,0.0,1.0
2003-06-19,4.0,4.45,3.88,4.44,1508100,440.0,489.5,426.8,488.4,13710,0.0,1.0
2003-06-20,4.55,4.55,4.1,4.21,1755600,500.5,500.5,451.0,463.1,15960,0.0,1.0
2003-06-23,4.4,4.99,4.4,4.74,1480600,484.0,548.9,484.0,521.4,13460,0.0,1.0
2003-06-24,4.35,4.7,4.28,4.46,668800,478.5,517.0,470.8,490.6,6080,0.0,1.0
2003-06-25,4.23,4.45,4.12,4.29,418000,465.3,489.5,453.2,471.9,3800,0.0,1.0
2003-06-26,4.2,4.36,4.12,4.25,344300,462.0,479.6,453.2,467.5,3130,0.0,1.0
2003-06-27,4.16,4.44,4.13,4.4,499400,457.6,488.4,454.3,484.0,4540,0.0,1.0
2003-06-30,4.12,4.403,4.06,4.2,389400,453.2,484.33,446.6,462.0,3540,0.0,1.0
2003-07-01,3.9,4.2,3.81,4.18,627000,429.0,462.0,419.1,459.8,5700,0.0,1.0
2003-07-02,4.03,4.24,3.89,3.89,557700,443.3,466.4,427.9,427.9,5070,0.0,1.0
2003-07-03,3.93,4.13,3.91,4.08,291500,432.3,454.3,430.1,448.8,2650,0.0,1.0
2003-07-07,3.82,4.1,3.79,4.1,812900,420.2,451.0,416.9,451.0,7390,0.0,1.0
2003-07-08,4.28,4.32,3.64,3.682,1829300,470.8,475.2,400.4,405.02,16630,0.0,1.0
2003-07-09,4.62,4.73,4.31,4.33,1568600,508.2,520.3,474.1,476.3,14260,0.0,1.0
2003-07-10,4.37,4.65,4.25,4.63,653400,480.7,511.5,467.5,509.3,5940,0.0,1.0
2003-07-11,4.29,4.39,4.19,4.31,438900,471.9,482.9,460.9,474.1,3990,0.0,1.0
2003-07-14,4.624,4.95,4.55,4.71,1410200,508.64,544.5,500.5,518.1,12820,0.0,1.0
2003-07-15,4.42,4.68,4.35,4.56,506000,486.2,514.8,478.5,501.6,4600,0.0,1.0
2003-07-16,4.3,4.5,4.23,4.42,371800,473.0,495.0,465.3,486.2,3380,0.0,1.0
2003-07-17,4.4,4.45,4.254,4.3,529100,484.0,489.5,467.94,473.0,4810,0.0,1.0
2003-07-18,4.39,4.46,4.24,4.42,332200,482.9,490.6,466.4,486.2,3020,0.0,1.0
2003-07-21,4.3,4.37,4.15,4.36,300300,473.0,480.7,456.5,479.6,2730,0.0,1.0
2003-07-22,4.22,4.3,4.06,4.3,344300,464.2,473.0,446.6,473.0,3130,0.0,1.0
2003-07-23,4.12,4.27,3.95,4.25,312400,453.2,469.7,434.5,467.5,2840,0.0,1.0
2003-07-24,3.87,4.19,3.8,4.04,662200,425.7,460.9,418.0,444.4,6020,0.0,1.0
2003-07-25,4.0,4.22,3.8,3.86,473000,440.0,464.2,418.0,424.6,4300,0.0,1.0
2003-07-28,4.25,4.48,4.16,4.26,636900,467.5,492.8,457.6,468.6,5790,0.0,1.0
2003-07-29,4.1,4.3,4.0,4.27,267300,451.0,473.0,440.0,469.7,2430,0.0,1.0
2003-07-30,4.039,4.2,3.8,4.2,576400,444.29,462.0,418.0,462.0,5240,0.0,1.0
2003-07-31,4.08,4.16,3.99,4.12,308000,448.8,457.6,438.9,453.2,2800,0.0,1.0
2003-08-01,3.95,4.08,3.75,4.0,218900,434.5,448.8,412.5,440.0,1990,0.0,1.0
2003-08-04,3.87,4.0,3.81,3.81,279400,425.7,440.0,419.1,419.1,2540,0.0,1.0
2003-08-05,3.71,3.95,3.7,3.72,308000,408.1,434.5,407.0,409.2,2800,0.0,1.0
2003-08-06,3.55,3.82,3.35,3.72,621500,390.5,420.2,368.5,409.2,5650,0.0,1.0
2003-08-07,3.252,3.56,3.24,3.55,480700,357.72,391.6,356.4,390.5,4370,0.0,1.0
2003-08-08,3.15,3.25,2.7,3.15,1318900,346.5,357.5,297.0,346.5,11990,0.0,1.0
2003-08-11,3.06,3.24,3.0,3.19,313500,336.6,356.4,330.0,350.9,2850,0.0,1.0
2003-08-12,3.07,3.12,3.0,3.08,248600,337.7,343.2,330.0,338.8,2260,0.0,1.0
2003-08-13,3.04,3.2,2.98,3.17,227700,334.4,352.0,327.8,348.7,2070,0.0,1.0
2003-08-14,3.31,3.34,3.04,3.05,438900,364.1,367.4,334.4,335.5,3990,0.0,1.0
2003-08-15,3.29,3.48,3.19,3.26,171600,361.9,382.8,350.9,358.6,1560,0.0,1.0
2003-08-18,3.28,3.4,3.22,3.31,147400,360.8,374.0,354.2,364.1,1340,0.0,1.0
2003-08-19,3.46,3.59,3.2,3.2,501600,380.6,394.9,352.0,352.0,4560,0.0,1.0
2003-08-20,3.58,3.68,3.4,3.4,309100,393.8,404.8,374.0,374.0,2810,0.0,1.0
2003-08-21,3.46,3.69,3.4,3.59,244200,380.6,405.9,374.0,394.9,2220,0.0,1.0
2003-08-22,3.4,3.48,3.3,3.4,232100,374.0,382.8,363.0,374.0,2110,0.0,1.0
2003-08-25,3.21,3.54,3.15,3.54,301400,353.1,389.4,346.5,389.4,2740,0.0,1.0
2003-08-26,3.3,3.34,3.07,3.25,179300,363.0,367.4,337.7,357.5,1630,0.0,1.0
2003-08-27,3.338,3.34,3.16,3.16,115500,367.18,367.4,347.6,347.6,1050,0.0,1.0
2003-08-28,3.28,3.42,3.17,3.35,130900,360.8,376.2,348.7,368.5,1190,0.0,1.0
2003-08-29,3.42,3.469,3.27,3.28,210100,376.2,381.59,359.7,360.8,1910,0.0,1.0
2003-09-02,3.42,3.49,3.29,3.45,200200,376.2,383.9,361.9,379.5,1820,0.0,1.0
2003-09-03,3.35,3.52,3.3466,3.45,292600,368.5,387.2,368.126,379.5,2660,0.0,1.0
2003-09-04,4.09,4.09,3.35,3.35,1536700,449.9,449.9,368.5,368.5,13970,0.0,1.0
2003-09-05,3.82,4.16,3.72,4.11,981200,420.2,457.6,409.2,452.1,8920,0.0,1.0
2003-09-08,4.03,4.05,3.89,4.02,530200,443.3,445.5,427.9,442.2,4820,0.0,1.0
2003-09-09,4.33,4.65,4.3,4.44,1925000,476.3,511.5,473.0,488.4,17500,0.0,1.0
2003-09-10,4.15,4.5,4.05,4.38,695200,456.5,495.0,445.5,481.8,6320,0.0,1.0
2003-09-11,4.1,4.2,4.0,4.14,246400,451.0,462.0,440.0,455.4,2240,0.0,1.0
2003-09-12,4.13,4.14,3.87,3.98,332200,454.3,455.4,425.7,437.8,3020,0.0,1.0
2003-09-15,4.44,4.56,4.12,4.15,766700,488.4,501.6,453.2,456.5,6970,0.0,1.0
2003-09-16,4.38,4.7,4.33,4.51,667700,481.8,517.0,476.3,496.1,6070,0.0,1.0
2003-09-17,5.08,5.1,4.35,4.35,1985500,558.8,561.0,478.5,478.5,18050,0.0,1.0
2003-09-18,4.96,5.18,4.62,5.02,2420000,545.6,569.8,508.2,552.2,22000,0.0,1.0
2003-09-19,4.99,5.19,4.9,5.01,1040600,548.9,570.9,539.0,551.1,9460,0.0,1.0
2003-09-22,4.83,5.0,4.75,4.92,710600,531.3,550.0,522.5,541.2,6460,0.0,1.0
2003-09-23,5.76,5.77,4.85,4.93,2614700,633.6,634.7,533.5,542.3,23770,0.0,1.0
2003-09-24,5.18,5.73,5.11,5.72,1444300,569.8,630.3,562.1,629.2,13130,0.0,1.0
2003-09-25,4.7,5.29,4.66,5.19,893200,517.0,581.9,512.6,570.9,8120,0.0,1.0
2003-09-26,4.44,4.805,4.4,4.65,671000,488.4,528.55,484.0,511.5,6100,0.0,1.0
2003-09-29,4.67,4.71,4.4,4.61,569800,513.7,518.1,484.0,507.1,5180,0.0,1.0
2003-09-30,4.73,4.95,4.59,4.72,550000,520.3,544.5,504.9,519.2,5000,0.0,1.0
2003-10-01,4.78,5.0,4.74,4.93,369600,525.8,550.0,521.4,542.3,3360,0.0,1.0
2003-10-02,5.05,5.08,4.63,4.82,562100,555.5,558.8,509.3,530.2,5110,0.0,1.0
2003-10-03,4.83,5.25,4.81,5.1,499400,531.3,577.5,529.1,561.0,4540,0.0,1.0
2003-10-06,4.91,4.99,4.83,4.94,218900,540.1,548.9,531.3,543.4,1990,0.0,1.0
2003-10-07,4.98,5.15,4.87,4.9,342100,547.8,566.5,535.7,539.0,3110,0.0,1.0
2003-10-08,4.75,5.05,4.7,5.0,435600,522.5,555.5,517.0,550.0,3960,0.0,1.0
2003-10-09,4.75,4.92,4.71,4.78,352000,522.5,541.2,518.1,525.8,3200,0.0,1.0
2003-10-10,4.75,4.84,4.7,4.83,165000,522.5,532.4,517.0,531.3,1500,0.0,1.0
2003-10-13,4.96,5.0,4.7,4.75,440000,545.6,550.0,517.0,522.5,4000,0.0,1.0
2003-10-14,5.1,5.25,4.95,5.01,645700,561.0,577.5,544.5,551.1,5870,0.0,1.0
2003-10-15,5.1,5.2,4.9,5.19,397100,561.0,572.0,539.0,570.9,3610,0.0,1.0
2003-10-16,5.17,5.928,5.0,5.08,3048100,568.7,652.08,550.0,558.8,27710,0.0,1.0
2003-10-17,5.11,5.439,5.05,5.28,729300,562.1,598.29,555.5,580.8,6630,0.0,1.0
2003-10-20,5.45,5.48,5.0,5.06,782100,599.5,602.8,550.0,556.6,7110,0.0,1.0
2003-10-21,5.49,5.65,5.21,5.486,749100,603.9,621.5,573.1,603.46,6810,0.0,1.0
2003-10-22,5.287,5.59,5.15,5.5,433400,581.57,614.9,566.5,605.0,3940,0.0,1.0
2003-10-23,5.04,5.28,4.92,5.28,624800,554.4,580.8,541.2,580.8,5680,0.0,1.0
2003-10-24,4.99,5.08,4.88,4.9,342100,548.9,558.8,536.8,539.0,3110,0.0,1.0
2003-10-27,4.96,5.178,4.95,5.02,339900,545.6,569.58,544.5,552.2,3090,0.0,1.0
2003-10-28,4.99,5.15,4.9,5.03,534600,548.9,566.5,539.0,553.3,4860,0.0,1.0
2003-10-29,5.01,5.14,4.94,4.99,423500,551.1,565.4,543.4,548.9,3850,0.0,1.0
2003-10-30,4.95,5.09,4.9,5.08,386100,544.5,559.9,539.0,558.8,3510,0.0,1.0
2003-10-31,4.94,4.99,4.8,4.95,293700,543.4,548.9,528.0,544.5,2670,0.0,1.0
2003-11-03,4.4,4.94,4.38,4.92,1658800,484.0,543.4,481.8,541.2,15080,0.0,1.0
2003-11-04,4.39,4.43,4.22,4.4,1029600,482.9,487.3,464.2,484.0,9360,0.0,1.0
2003-11-05,4.35,4.4,4.29,4.38,463100,478.5,484.0,471.9,481.8,4210,0.0,1.0
2003-11-06,4.4,4.64,4.35,4.36,600600,484.0,510.4,478.5,479.6,5460,0.0,1.0
2003-11-07,4.321,4.57,4.29,4.46,741400,475.31,502.7,471.9,490.6,6740,0.0,1.0
2003-11-10,4.02,4.39,4.0,4.39,965800,442.2,482.9,440.0,482.9,8780,0.0,1.0
2003-11-11,3.98,4.1,3.78,4.02,728200,437.8,451.0,415.8,442.2,6620,0.0,1.0
2003-11-12,4.2,4.28,3.91,3.98,491700,462.0,470.8,430.1,437.8,4470,0.0,1.0
2003-11-13,4.209,4.29,4.1,4.24,324500,462.99,471.9,451.0,466.4,2950,0.0,1.0
2003-11-14,4.07,4.25,4.03,4.15,240900,447.7,467.5,443.3,456.5,2190,0.0,1.0
2003-11-17,3.95,4.14,3.8,4.03,294800,434.5,455.4,418.0,443.3,2680,0.0,1.0
2003-11-18,3.85,4.1,3.73,3.87,415800,423.5,451.0,410.3,425.7,3780,0.0,1.0
2003-11-19,3.75,3.85,3.72,3.78,253000,412.5,423.5,409.2,415.8,2300,0.0,1.0
2003-11-20,3.7,4.0,3.5,3.63,982300,407.0,440.0,385.0,399.3,8930,0.0,1.0
2003-11-21,3.64,3.87,3.63,3.76,316800,400.4,425.7,399.3,413.6,2880,0.0,1.0
2003-11-24,3.69,3.81,3.59,3.66,419100,405.9,419.1,394.9,402.6,3810,0.0,1.0
2003-11-25,3.88,3.93,3.7,3.76,426800,426.8,432.3,407.0,413.6,3880,0.0,1.0
2003-11-26,3.91,4.0,3.8,3.8,275000,430.1,440.0,418.0,418.0,2500,0.0,1.0
2003-11-28,3.887,4.0,3.8,3.93,156200,427.57,440.0,418.0,432.3,1420,0.0,1.0
2003-12-01,3.92,3.99,3.64,3.64,375100,431.2,438.9,400.4,400.4,3410,0.0,1.0
2003-12-02,3.85,3.93,3.77,3.92,279400,423.5,432.3,414.7,431.2,2540,0.0,1.0
2003-12-03,3.839,3.93,3.78,3.82,287100,422.29,432.3,415.8,420.2,2610,0.0,1.0
2003-12-04,3.77,3.85,3.65,3.8,290400,414.7,423.5,401.5,418.0,2640,0.0,1.0
2003-12-05,3.8,3.82,3.6,3.64,152900,418.0,420.2,396.0,400.4,1390,0.0,1.0
2003-12-08,3.95,4.05,3.85,4.05,980100,434.5,445.5,423.5,445.5,8910,0.0,1.0
2003-12-09,3.65,3.97,3.59,3.96,412500,401.5,436.7,394.9,435.6,3750,0.0,1.0
2003-12-10,3.42,3.71,3.4,3.65,638000,376.2,408.1,374.0,401.5,5800,0.0,1.0
2003-12-11,3.56,3.59,3.305,3.39,185900,391.6,394.9,363.55,372.9,1690,0.0,1.0
2003-12-12,3.499,3.62,3.25,3.57,806300,384.89,398.2,357.5,392.7,7330,0.0,1.0
2003-12-15,3.441,3.59,3.42,3.56,192500,378.51,394.9,376.2,391.6,1750,0.0,1.0
2003-12-16,3.34,3.58,3.29,3.41,301400,367.4,393.8,361.9,375.1,2740,0.0,1.0
2003-12-17,3.32,3.34,3.25,3.26,305800,365.2,367.4,357.5,358.6,2780,0.0,1.0
2003-12-18,3.29,3.34,3.24,3.34,273900,361.9,367.4,356.4,367.4,2490,0.0,1.0
2003-12-19,3.29,3.36,3.25,3.29,223300,361.9,369.6,357.5,361.9,2030,0.0,1.0
2003-12-22,3.24,3.32,3.18,3.28,360800,356.4,365.2,349.8,360.8,3280,0.0,1.0
2003-12-23,3.38,3.39,3.19,3.21,339900,371.8,372.9,350.9,353.1,3090,0.0,1.0
2003-12-24,3.43,3.44,3.33,3.38,204600,377.3,378.4,366.3,371.8,1860,0.0,1.0
2003-12-26,3.46,3.5,3.32,3.32,126500,380.6,385.0,365.2,365.2,1150,0.0,1.0
2003-12-29,3.47,3.5,3.3,3.4,304500,381.7,385.0,363.0,374.0,2768.18181818182,0.0,1.0
2003-12-30,3.4,3.48,3.37,3.42,322300,374.0,382.8,370.7,376.2,2930,0.0,1.0
2003-12-31,3.32,3.45,3.3,3.4,337700,365.2,379.5,363.0,374.0,3070,0.0,1.0
2004-01-02,3.62,3.64,3.32,3.4,352000,398.2,400.4,365.2,374.0,3200,0.0,1.0
2004-01-05,3.63,3.7,3.6,3.69,394900,399.3,407.0,396.0,405.9,3590,0.0,1.0
2004-01-06,3.84,3.9,3.58,3.61,561000,422.4,429.0,393.8,397.1,5100,0.0,1.0
2004-01-07,3.89,3.95,3.69,3.93,392700,427.9,434.5,405.9,432.3,3570,0.0,1.0
2004-01-08,3.89,3.98,3.8,3.95,400400,427.9,437.8,418.0,434.5,3640,0.0,1.0
2004-01-09,3.86,3.88,3.75,3.87,289300,424.6,426.8,412.5,425.7,2630,0.0,1.0
2004-01-12,3.93,3.97,3.8169,3.85,382800,432.3,436.7,419.859,423.5,3480,0.0,1.0
2004-01-13,4.12,4.25,3.91,3.96,1265000,453.2,467.5,430.1,435.6,11500,0.0,1.0
2004-01-14,4.01,4.2,3.92,4.15,336600,441.1,462.0,431.2,456.5,3060,0.0,1.0
2004-01-15,4.1,4.15,3.9,4.04,316800,451.0,456.5,429.0,444.4,2880,0.0,1.0
2004-01-16,4.07,4.187,4.05,4.14,331100,447.7,460.57,445.5,455.4,3010,0.0,1.0
2004-01-20,4.18,4.21,4.01,4.1,401500,459.8,463.1,441.1,451.0,3650,0.0,1.0
2004-01-21,4.35,4.55,4.11,4.2,1760000,478.5,500.5,452.1,462.0,16000,0.0,1.0
2004-01-22,4.37,4.9,4.28,4.4,1980000,480.7,539.0,470.8,484.0,18000,0.0,1.0
2004-01-23,4.32,4.45,4.11,4.39,605000,475.2,489.5,452.1,482.9,5500,0.0,1.0
2004-01-26,4.2,4.36,4.15,4.29,480700,462.0,479.6,456.5,471.9,4370,0.0,1.0
2004-01-27,4.22,4.38,4.15,4.23,372900,464.2,481.8,456.5,465.3,3390,0.0,1.0
2004-01-28,4.06,4.29,3.75,4.26,370700,446.6,471.9,412.5,468.6,3370,0.0,1.0
2004-01-29,3.93,4.13,3.8,4.01,427900,432.3,454.3,418.0,441.1,3890,0.0,1.0
2004-01-30,3.93,3.98,3.82,3.84,250800,432.3,437.8,420.2,422.4,2280,0.0,1.0
2004-02-02,3.91,4.01,3.84,3.92,277200,430.1,441.1,422.4,431.2,2520,0.0,1.0
2004-02-03,3.85,3.98,3.82,3.92,291500,423.5,437.8,420.2,431.2,2650,0.0,1.0
2004-02-04,3.67,3.88,3.61,3.86,518100,403.7,426.8,397.1,424.6,4710,0.0,1.0
2004-02-05,3.54,3.711,3.48,3.66,508200,389.4,408.21,382.8,402.6,4620,0.0,1.0
2004-02-06,3.63,3.68,3.45,3.56,312400,399.3,404.8,379.5,391.6,2840,0.0,1.0
2004-02-09,3.83,3.93,3.56,3.72,321200,421.3,432.3,391.6,409.2,2920,0.0,1.0
2004-02-10,3.86,3.99,3.76,3.76,260700,424.6,438.9,413.6,413.6,2370,0.0,1.0
2004-02-11,3.96,4.0,3.848,3.85,264000,435.6,440.0,423.28,423.5,2400,0.0,1.0
2004-02-12,3.96,4.01,3.67,3.92,316800,435.6,441.1,403.7,431.2,2880,0.0,1.0
2004-02-13,3.91,4.18,3.85,3.99,515900,430.1,459.8,423.5,438.9,4690,0.0,1.0
2004-02-17,3.93,3.99,3.85,3.92,325600,432.3,438.9,423.5,431.2,2960,0.0,1.0
2004-02-18,3.99,4.0,3.882,3.98,460900,438.9,440.0,427.02,437.8,4190,0.0,1.0
2004-02-19,3.79,4.0,3.76,4.0,287100,416.9,440.0,413.6,440.0,2610,0.0,1.0
2004-02-20,3.78,4.0,3.44,3.788,629200,415.8,440.0,378.4,416.68,5720,0.0,1.0
2004-02-23,3.51,3.84,3.48,3.81,271700,386.1,422.4,382.8,419.1,2470,0.0,1.0
2004-02-24,3.461,3.62,3.46,3.52,184800,380.71,398.2,380.6,387.2,1680,0.0,1.0
2004-02-25,3.39,3.52,3.3,3.52,378400,372.9,387.2,363.0,387.2,3440,0.0,1.0
2004-02-26,4.07,4.09,3.25,3.41,1950300,447.7,449.9,357.5,375.1,17730,0.0,1.0
2004-02-27,3.82,4.02,3.58,4.02,1181400,420.2,442.2,393.8,442.2,10740,0.0,1.0
2004-03-01,3.97,3.99,3.71,3.83,443300,436.7,438.9,408.1,421.3,4030,0.0,1.0
2004-03-02,3.93,3.95,3.79,3.81,380600,432.3,434.5,416.9,419.1,3460,0.0,1.0
2004-03-03,3.86,3.91,3.69,3.7,427900,424.6,430.1,405.9,407.0,3890,0.0,1.0
2004-03-04,3.72,3.92,3.7,3.9,238700,409.2,431.2,407.0,429.0,2170,0.0,1.0
2004-03-05,3.63,3.76,3.62,3.66,297000,399.3,413.6,398.2,402.6,2700,0.0,1.0
2004-03-08,3.45,3.73,3.38,3.63,399300,379.5,410.3,371.8,399.3,3630,0.0,1.0
2004-03-09,3.34,3.56,3.32,3.41,409100,367.4,391.6,365.2,375.1,3719.09090909091,0.0,1.0
2004-03-10,3.34,3.58,3.3,3.41,394200,367.4,393.8,363.0,375.1,3583.63636363636,0.0,1.0
2004-03-11,3.31,3.42,3.26,3.26,237600,364.1,376.2,358.6,358.6,2160,0.0,1.0
2004-03-12,3.41,3.49,3.26,3.26,163900,375.1,383.9,358.6,358.6,1490,0.0,1.0
2004-03-15,3.3,3.49,3.28,3.37,250800,363.0,383.9,360.8,370.7,2280,0.0,1.0
2004-03-16,3.32,3.52,3.27,3.51,272800,365.2,387.2,359.7,386.1,2480,0.0,1.0
2004-03-17,3.48,3.5,3.27,3.27,178200,382.8,385.0,359.7,359.7,1620,0.0,1.0
2004-03-18,3.501,3.55,3.38,3.48,239800,385.11,390.5,371.8,382.8,2180,0.0,1.0
2004-03-19,3.34,3.54,3.31,3.51,123200,367.4,389.4,364.1,386.1,1120,0.0,1.0
2004-03-22,3.23,3.34,3.21,3.3,192500,355.3,367.4,353.1,363.0,1750,0.0,1.0
2004-03-23,3.09,3.27,3.08,3.25,217800,339.9,359.7,338.8,357.5,1980,0.0,1.0
2004-03-24,3.13,3.27,3.05,3.07,249700,344.3,359.7,335.5,337.7,2270,0.0,1.0
2004-03-25,3.34,3.37,3.16,3.37,209000,367.4,370.7,347.6,370.7,1900,0.0,1.0
2004-03-26,3.31,3.37,3.2,3.251,102300,364.1,370.7,352.0,357.61,930,0.0,1.0
2004-03-29,3.47,3.59,3.38,3.59,387200,381.7,394.9,371.8,394.9,3520,0.0,1.0
2004-03-30,3.47,3.51,3.34,3.51,140800,381.7,386.1,367.4,386.1,1280,0.0,1.0
2004-03-31,3.48,3.56,3.4,3.56,196900,382.8,391.6,374.0,391.6,1790,0.0,1.0
2004-04-01,3.52,3.55,3.45,3.54,146300,387.2,390.5,379.5,389.4,1330,0.0,1.0
2004-04-02,3.48,3.54,3.43,3.5,247500,382.8,389.4,377.3,385.0,2250,0.0,1.0
2004-04-05,3.47,3.55,3.4,3.46,118800,381.7,390.5,374.0,380.6,1080,0.0,1.0
2004-04-06,3.54,3.54,3.43,3.43,160600,389.4,389.4,377.3,377.3,1460,0.0,1.0
2004-04-07,3.5,3.54,3.44,3.44,134200,385.0,389.4,378.4,378.4,1220,0.0,1.0
2004-04-08,3.51,3.56,3.49,3.55,179300,386.1,391.6,383.9,390.5,1630,0.0,1.0
2004-04-12,3.49,3.54,3.48,3.54,231000,383.9,389.4,382.8,389.4,2100,0.0,1.0
2004-04-13,3.33,3.54,3.3,3.48,317900,366.3,389.4,363.0,382.8,2890,0.0,1.0
2004-04-14,3.36,3.5,3.3,3.4,240900,369.6,385.0,363.0,374.0,2190,0.0,1.0
2004-04-15,3.39,3.43,3.34,3.36,176000,372.9,377.3,367.4,369.6,1600,0.0,1.0
2004-04-16,3.45,3.5,3.33,3.33,92400,379.5,385.0,366.3,366.3,840,0.0,1.0
2004-04-19,3.65,3.7,3.39,3.47,408100,401.5,407.0,372.9,381.7,3710,0.0,1.0
2004-04-20,3.52,3.69,3.43,3.64,182600,387.2,405.9,377.3,400.4,1660,0.0,1.0
2004-04-21,3.5,3.6,3.44,3.58,189200,385.0,396.0,378.4,393.8,1720,0.0,1.0
2004-04-22,3.65,3.68,3.45,3.45,226600,401.5,404.8,379.5,379.5,2060,0.0,1.0
2004-04-23,3.7,3.7,3.5,3.65,519200,407.0,407.0,385.0,401.5,4720,0.0,1.0
2004-04-26,4.01,4.19,3.75,3.85,2032800,441.1,460.9,412.5,423.5,18480,0.0,1.0
2004-04-27,3.51,3.99,3.37,3.95,895400,386.1,438.9,370.7,434.5,8140,0.0,1.0
2004-04-28,3.35,3.52,3.25,3.52,394900,368.5,387.2,357.5,387.2,3590,0.0,1.0
2004-04-29,3.34,3.46,3.31,3.32,286000,367.4,380.6,364.1,365.2,2600,0.0,1.0
2004-04-30,2.99,3.5,2.91,3.49,981200,328.9,385.0,320.1,383.9,8920,0.0,1.0
2004-05-03,2.84,3.31,2.7,2.94,766700,312.4,364.1,297.0,323.4,6970,0.0,1.0
2004-05-04,2.91,3.0,2.81,2.83,327800,320.1,330.0,309.1,311.3,2980,0.0,1.0
2004-05-05,2.9,3.0,2.84,2.84,201300,319.0,330.0,312.4,312.4,1830,0.0,1.0
2004-05-06,2.68,3.02,2.6,3.0,544500,294.8,332.2,286.0,330.0,4950,0.0,1.0
2004-05-07,2.41,2.74,2.36,2.65,592900,265.1,301.4,259.6,291.5,5390,0.0,1.0
2004-05-10,2.36,2.61,2.3,2.41,466400,259.6,287.1,253.0,265.1,4240,0.0,1.0
2004-05-11,2.58,2.59,2.35,2.35,227700,283.8,284.9,258.5,258.5,2070,0.0,1.0
2004-05-12,2.47,2.59,2.37,2.56,178200,271.7,284.9,260.7,281.6,1620,0.0,1.0
2004-05-13,2.47,2.52,2.45,2.46,90200,271.7,277.2,269.5,270.6,820,0.0,1.0
2004-05-14,2.45,2.58,2.44,2.58,111100,269.5,283.8,268.4,283.8,1010,0.0,1.0
2004-05-17,2.43,2.49,2.3,2.42,190300,267.3,273.9,253.0,266.2,1730,0.0,1.0
2004-05-18,2.53,2.63,2.34,2.46,308000,278.3,289.3,257.4,270.6,2800,0.0,1.0
2004-05-19,2.46,2.64,2.45,2.64,104500,270.6,290.4,269.5,290.4,950,0.0,1.0
2004-05-20,2.41,2.58,2.41,2.58,121000,265.1,283.8,265.1,283.8,1100,0.0,1.0
2004-05-21,2.41,2.54,2.36,2.4,117700,265.1,279.4,259.6,264.0,1070,0.0,1.0
2004-05-24,2.19,2.49,2.14,2.43,514800,240.9,273.9,235.4,267.3,4680,0.0,1.0
2004-05-25,2.11,2.24,2.04,2.18,467500,232.1,246.4,224.4,239.8,4250,0.0,1.0
2004-05-26,2.11,2.13,1.96,2.08,643500,232.1,234.3,215.6,228.8,5850,0.0,1.0
2004-05-27,2.11,2.16,2.02,2.1,152900,232.1,237.6,222.2,231.0,1390,0.0,1.0
2004-05-28,2.13,2.17,2.1,2.17,137500,234.3,238.7,231.0,238.7,1250,0.0,1.0
2004-06-01,2.16,2.18,2.05,2.13,110000,237.6,239.8,225.5,234.3,1000,0.0,1.0
2004-06-02,2.31,2.44,2.13,2.19,254100,254.1,268.4,234.3,240.9,2310,0.0,1.0
2004-06-03,2.2,2.42,2.2,2.29,222200,242.0,266.2,242.0,251.9,2020,0.0,1.0
2004-06-04,2.389,2.42,2.12,2.16,250800,262.79,266.2,233.2,237.6,2280,0.0,1.0
2004-06-07,2.4,2.49,2.36,2.48,149600,264.0,273.9,259.6,272.8,1360,0.0,1.0
2004-06-08,2.34,2.48,2.32,2.36,115500,257.4,272.8,255.2,259.6,1050,0.0,1.0
2004-06-09,2.27,2.361,2.2,2.32,101200,249.7,259.71,242.0,255.2,920,0.0,1.0
2004-06-10,2.31,2.32,2.22,2.28,125400,254.1,255.2,244.2,250.8,1140,0.0,1.0
2004-06-14,2.11,2.31,2.11,2.31,126500,232.1,254.1,232.1,254.1,1150,0.0,1.0
2004-06-15,2.14,2.22,2.13,2.2,100100,235.4,244.2,234.3,242.0,910,0.0,1.0
2004-06-16,2.16,2.22,2.12,2.2,193600,237.6,244.2,233.2,242.0,1760,0.0,1.0
2004-06-17,2.16,2.21,2.1,2.1,69300,237.6,243.1,231.0,231.0,630,0.0,1.0
2004-06-18,2.13,2.19,2.12,2.18,68200,234.3,240.9,233.2,239.8,620,0.0,1.0
2004-06-21,2.08,2.15,2.01,2.07,122100,228.8,236.5,221.1,227.7,1110,0.0,1.0
2004-06-22,2.18,2.18,2.03,2.03,48400,239.8,239.8,223.3,223.3,440,0.0,1.0
2004-06-23,2.12,2.18,2.06,2.17,85800,233.2,239.8,226.6,238.7,780,0.0,1.0
2004-06-24,2.17,2.18,2.11,2.11,45100,238.7,239.8,232.1,232.1,410,0.0,1.0
2004-06-25,2.19,2.21,2.14,2.21,158400,240.9,243.1,235.4,243.1,1440,0.0,1.0
2004-06-28,2.06,2.19,2.06,2.12,188100,226.6,240.9,226.6,233.2,1710,0.0,1.0
2004-06-29,2.01,2.22,2.01,2.2,139700,221.1,244.2,221.1,242.0,1270,0.0,1.0
2004-06-30,2.01,2.05,2.01,2.01,74800,221.1,225.5,221.1,221.1,680,0.0,1.0
2004-07-01,2.08,2.1,1.98,1.98,105600,228.8,231.0,217.8,217.8,960,0.0,1.0
2004-07-02,2.04,2.13,2.02,2.13,45100,224.4,234.3,222.2,234.3,410,0.0,1.0
2004-07-06,1.93,2.14,1.87,2.02,216700,212.3,235.4,205.7,222.2,1970,0.0,1.0
2004-07-07,1.85,2.04,1.81,1.89,322300,203.5,224.4,199.1,207.9,2930,0.0,1.0
2004-07-08,1.8,1.88,1.76,1.88,185900,198.0,206.8,193.6,206.8,1690,0.0,1.0
2004-07-09,1.83,1.84,1.7,1.79,207900,201.3,202.4,187.0,196.9,1890,0.0,1.0
2004-07-12,1.68,1.85,1.56,1.73,390500,184.8,203.5,171.6,190.3,3550,0.0,1.0
2004-07-13,1.96,2.21,1.67,1.67,1291400,215.6,243.1,183.7,183.7,11740,0.0,1.0
2004-07-14,1.82,2.0,1.82,1.98,303600,200.2,220.0,200.2,217.8,2760,0.0,1.0
2004-07-15,1.86,1.99,1.82,1.82,276100,204.6,218.9,200.2,200.2,2510,0.0,1.0
2004-07-16,1.89,1.97,1.88,1.9,104500,207.9,216.7,206.8,209.0,950,0.0,1.0
2004-07-19,1.76,1.91,1.75,1.87,169400,193.6,210.1,192.5,205.7,1540,0.0,1.0
2004-07-20,1.85,1.86,1.74,1.84,88000,203.5,204.6,191.4,202.4,800,0.0,1.0
2004-07-21,1.84,1.93,1.77,1.77,141900,202.4,212.3,194.7,194.7,1290,0.0,1.0
2004-07-22,1.84,1.94,1.75,1.81,110000,202.4,213.4,192.5,199.1,1000,0.0,1.0
2004-07-23,1.71,1.88,1.7,1.77,80300,188.1,206.8,187.0,194.7,730,0.0,1.0
2004-07-26,1.62,1.88,1.55,1.71,245300,178.2,206.8,170.5,188.1,2230,0.0,1.0
2004-07-27,1.739,1.83,1.57,1.6,224400,191.29,201.3,172.7,176.0,2040,0.0,1.0
2004-07-28,1.71,1.83,1.65,1.74,80300,188.1,201.3,181.5,191.4,730,0.0,1.0
2004-07-29,1.7,1.75,1.61,1.72,64900,187.0,192.5,177.1,189.2,590,0.0,1.0
2004-07-30,1.72,1.73,1.68,1.72,70400,189.2,190.3,184.8,189.2,640,0.0,1.0
2004-08-02,1.611,1.7,1.56,1.62,112200,177.21,187.0,171.6,178.2,1020,0.0,1.0
2004-08-03,1.68,1.81,1.55,1.63,221100,184.8,199.1,170.5,179.3,2010,0.0,1.0
2004-08-04,1.55,1.7,1.52,1.7,158400,170.5,187.0,167.2,187.0,1440,0.0,1.0
2004-08-05,1.49,1.58,1.37,1.54,236500,163.9,173.8,150.7,169.4,2150,0.0,1.0
2004-08-06,1.38,1.46,1.31,1.37,154000,151.8,160.6,144.1,150.7,1400,0.0,1.0
2004-08-09,1.4,1.44,1.35,1.43,58300,154.0,158.4,148.5,157.3,530,0.0,1.0
2004-08-10,1.3,1.41,1.25,1.36,194700,143.0,155.1,137.5,149.6,1770,0.0,1.0
2004-08-11,1.358,1.37,1.25,1.26,125400,149.38,150.7,137.5,138.6,1140,0.0,1.0
2004-08-12,1.28,1.36,1.24,1.31,73700,140.8,149.6,136.4,144.1,670,0.0,1.0
2004-08-13,1.281,1.33,1.26,1.26,70400,140.91,146.3,138.6,138.6,640,0.0,1.0
2004-08-16,1.28,1.37,1.25,1.25,122100,140.8,150.7,137.5,137.5,1110,0.0,1.0
2004-08-17,1.29,1.32,1.27,1.3,85800,141.9,145.2,139.7,143.0,780,0.0,1.0
2004-08-18,1.48,1.52,1.29,1.31,225500,162.8,167.2,141.9,144.1,2050,0.0,1.0
2004-08-19,1.58,1.65,1.49,1.54,180400,173.8,181.5,163.9,169.4,1640,0.0,1.0
2004-08-20,1.56,1.62,1.42,1.57,101200,171.6,178.2,156.2,172.7,920,0.0,1.0
2004-08-23,1.6,1.68,1.52,1.52,130900,176.0,184.8,167.2,167.2,1190,0.0,1.0
2004-08-24,1.61,1.71,1.56,1.7,91300,177.1,188.1,171.6,187.0,830,0.0,1.0
2004-08-25,1.63,1.7,1.6,1.7,88000,179.3,187.0,176.0,187.0,800,0.0,1.0
2004-08-26,1.61,1.69,1.57,1.62,66000,177.1,185.9,172.7,178.2,600,0.0,1.0
2004-08-27,1.59,1.6,1.5,1.55,138600,174.9,176.0,165.0,170.5,1260,0.0,1.0
2004-08-30,1.42,1.59,1.4,1.48,209000,156.2,174.9,154.0,162.8,1900,0.0,1.0
2004-08-31,1.37,1.44,1.37,1.43,151800,150.7,158.4,150.7,157.3,1380,0.0,1.0
2004-09-01,1.44,1.45,1.35,1.38,129800,158.4,159.5,148.5,151.8,1180,0.0,1.0
2004-09-02,1.52,1.58,1.4,1.46,150700,167.2,173.8,154.0,160.6,1370,0.0,1.0
2004-09-03,1.51,1.52,1.48,1.48,42900,166.1,167.2,162.8,162.8,390,0.0,1.0
2004-09-07,1.46,1.52,1.42,1.42,62700,160.6,167.2,156.2,156.2,570,0.0,1.0
2004-09-08,1.45,1.53,1.42,1.53,44000,159.5,168.3,156.2,168.3,400,0.0,1.0
2004-09-09,1.47,1.5,1.45,1.5,49500,161.7,165.0,159.5,165.0,450,0.0,1.0
2004-09-10,1.49,1.51,1.45,1.51,24200,163.9,166.1,159.5,166.1,220,0.0,1.0
2004-09-13,1.68,1.69,1.43,1.43,210100,184.8,185.9,157.3,157.3,1910,0.0,1.0
2004-09-14,1.669,1.7,1.6,1.7,97900,183.59,187.0,176.0,187.0,890,0.0,1.0
2004-09-15,1.64,1.68,1.61,1.64,58300,180.4,184.8,177.1,180.4,530,0.0,1.0
2004-09-16,1.81,1.89,1.65,1.77,592900,199.1,207.9,181.5,194.7,5390,0.0,1.0
2004-09-17,1.8,1.85,1.75,1.85,112200,198.0,203.5,192.5,203.5,1020,0.0,1.0
2004-09-20,1.74,1.89,1.7,1.89,116600,191.4,207.9,187.0,207.9,1060,0.0,1.0
2004-09-21,1.75,1.8,1.7,1.72,90200,192.5,198.0,187.0,189.2,820,0.0,1.0
2004-09-22,1.66,1.72,1.6,1.66,88000,182.6,189.2,176.0,182.6,800,0.0,1.0
2004-09-23,1.66,1.75,1.66,1.67,77000,182.6,192.5,182.6,183.7,700,0.0,1.0
2004-09-24,1.63,1.7,1.62,1.7,68200,179.3,187.0,178.2,187.0,620,0.0,1.0
2004-09-27,1.62,1.73,1.58,1.67,105600,178.2,190.3,173.8,183.7,960,0.0,1.0
2004-09-28,1.67,1.72,1.61,1.64,71500,183.7,189.2,177.1,180.4,650,0.0,1.0
2004-09-29,1.71,1.87,1.63,1.63,500500,188.1,205.7,179.3,179.3,4550,0.0,1.0
2004-09-30,1.73,1.78,1.7,1.78,148500,190.3,195.8,187.0,195.8,1350,0.0,1.0
2004-10-01,1.75,1.9,1.65,1.8,203500,192.5,209.0,181.5,198.0,1850,0.0,1.0
2004-10-04,1.78,1.8,1.74,1.78,215600,195.8,198.0,191.4,195.8,1960,0.0,1.0
2004-10-05,1.82,1.85,1.79,1.8,249700,200.2,203.5,196.9,198.0,2270,0.0,1.0
2004-10-06,1.76,1.82,1.71,1.74,210100,193.6,200.2,188.1,191.4,1910,0.0,1.0
2004-10-07,1.78,1.84,1.7,1.75,221100,195.8,202.4,187.0,192.5,2010,0.0,1.0
2004-10-08,1.82,1.82,1.77,1.82,211200,200.2,200.2,194.7,200.2,1920,0.0,1.0
2004-10-11,2.25,2.41,1.47,1.68,1943700,247.5,265.1,161.7,184.8,17670,0.0,1.0
2004-10-12,2.09,2.15,2.0,2.04,477400,229.9,236.5,220.0,224.4,4340,0.0,1.0
2004-10-13,1.92,2.1,1.88,2.1,291500,211.2,231.0,206.8,231.0,2650,0.0,1.0
2004-10-14,1.99,2.01,1.92,1.92,191400,218.9,221.1,211.2,211.2,1740,0.0,1.0
2004-10-15,1.94,1.97,1.91,1.95,144100,213.4,216.7,210.1,214.5,1310,0.0,1.0
2004-10-18,1.85,1.95,1.8,1.92,239800,203.5,214.5,198.0,211.2,2180,0.0,1.0
2004-10-19,1.84,1.95,1.8,1.9,163900,202.4,214.5,198.0,209.0,1490,0.0,1.0
2004-10-20,2.17,2.39,1.86,1.86,1310100,238.7,262.9,204.6,204.6,11910,0.0,1.0
2004-10-21,1.96,2.25,1.92,2.22,603900,215.6,247.5,211.2,244.2,5490,0.0,1.0
2004-10-22,2.01,2.1,1.99,2.1,355300,221.1,231.0,218.9,231.0,3230,0.0,1.0
2004-10-25,1.99,2.1,1.97,2.08,244200,218.9,231.0,216.7,228.8,2220,0.0,1.0
2004-10-26,2.01,2.1,1.99,2.1,140800,221.1,231.0,218.9,231.0,1280,0.0,1.0
2004-10-27,2.02,2.1,1.99,2.02,328900,222.2,231.0,218.9,222.2,2990,0.0,1.0
2004-10-28,2.07,2.23,2.0,2.06,718300,227.7,245.3,220.0,226.6,6530,0.0,1.0
2004-10-29,2.16,2.27,2.01,2.09,575300,237.6,249.7,221.1,229.9,5230,0.0,1.0
2004-11-01,2.28,2.33,2.13,2.2,632500,250.8,256.3,234.3,242.0,5750,0.0,1.0
2004-11-02,2.2,2.38,2.16,2.3,365200,242.0,261.8,237.6,253.0,3320,0.0,1.0
2004-11-03,2.3,2.4,2.23,2.4,325600,253.0,264.0,245.3,264.0,2960,0.0,1.0
2004-11-04,2.09,2.35,2.03,2.35,552200,229.9,258.5,223.3,258.5,5020,0.0,1.0
2004-11-05,2.21,2.25,2.09,2.1,251900,243.1,247.5,229.9,231.0,2290,0.0,1.0
2004-11-08,2.23,2.25,2.21,2.22,157300,245.3,247.5,243.1,244.2,1430,0.0,1.0
2004-11-09,2.04,2.23,2.01,2.2,371800,224.4,245.3,221.1,242.0,3380,0.0,1.0
2004-11-10,2.161,2.2,1.85,2.01,644600,237.71,242.0,203.5,221.1,5860,0.0,1.0
2004-11-11,2.17,2.2,2.05,2.19,180400,238.7,242.0,225.5,240.9,1640,0.0,1.0
2004-11-12,2.12,2.28,2.11,2.28,163900,233.2,250.8,232.1,250.8,1490,0.0,1.0
2004-11-15,2.08,2.22,2.0,2.12,174900,228.8,244.2,220.0,233.2,1590,0.0,1.0
2004-11-16,2.109,2.11,2.03,2.03,124300,231.99,232.1,223.3,223.3,1130,0.0,1.0
2004-11-17,2.05,2.11,2.03,2.11,276100,225.5,232.1,223.3,232.1,2510,0.0,1.0
2004-11-18,2.01,2.2,1.93,2.12,469700,221.1,242.0,212.3,233.2,4270,0.0,1.0
2004-11-19,1.91,2.0,1.91,1.93,190300,210.1,220.0,210.1,212.3,1730,0.0,1.0
2004-11-22,1.85,1.97,1.85,1.93,294800,203.5,216.7,203.5,212.3,2680,0.0,1.0
2004-11-23,1.88,1.93,1.85,1.88,157300,206.8,212.3,203.5,206.8,1430,0.0,1.0
2004-11-24,1.98,1.98,1.85,1.85,200200,217.8,217.8,203.5,203.5,1820,0.0,1.0
2004-11-26,2.07,2.09,1.88,1.88,190300,227.7,229.9,206.8,206.8,1730,0.0,1.0
2004-11-29,2.34,2.34,2.04,2.05,735900,257.4,257.4,224.4,225.5,6690,0.0,1.0
2004-11-30,2.39,2.62,2.28,2.28,964700,262.9,288.2,250.8,250.8,8770,0.0,1.0
2004-12-01,2.3,2.5,2.28,2.48,469700,253.0,275.0,250.8,272.8,4270,0.0,1.0
2004-12-02,2.11,2.48,2.08,2.3,602800,232.1,272.8,228.8,253.0,5480,0.0,1.0
2004-12-03,2.26,2.3,2.11,2.22,394900,248.6,253.0,232.1,244.2,3590,0.0,1.0
2004-12-06,2.16,2.31,2.08,2.31,411400,237.6,254.1,228.8,254.1,3740,0.0,1.0
2004-12-07,2.04,2.16,2.02,2.15,507100,224.4,237.6,222.2,236.5,4610,0.0,1.0
2004-12-08,2.03,2.13,1.95,2.04,495000,223.3,234.3,214.5,224.4,4500,0.0,1.0
2004-12-09,2.08,2.1,1.96,1.96,265100,228.8,231.0,215.6,215.6,2410,0.0,1.0
2004-12-10,2.6,3.15,1.98,1.98,6806300,286.0,346.5,217.8,217.8,61875.4545454545,0.0,1.0
2004-12-13,3.43,3.84,2.58,2.63,12398600,377.3,422.4,283.8,289.3,112714.545454545,0.0,1.0
2004-12-14,3.34,3.6,3.08,3.6,3201000,367.4,396.0,338.8,396.0,29100,0.0,1.0
2004-12-15,3.08,3.25,2.95,3.25,1878800,338.8,357.5,324.5,357.5,17080,0.0,1.0
2004-12-16,2.93,3.12,2.77,3.08,1345300,322.3,343.2,304.7,338.8,12230,0.0,1.0
2004-12-17,3.18,3.3,2.92,2.92,1658800,349.8,363.0,321.2,321.2,15080,0.0,1.0
2004-12-20,3.02,3.23,3.0,3.2,633600,332.2,355.3,330.0,352.0,5760,0.0,1.0
2004-12-21,3.14,3.19,2.92,3.09,602800,345.4,350.9,321.2,339.9,5480,0.0,1.0
2004-12-22,3.18,3.43,3.1,3.1,861300,349.8,377.3,341.0,341.0,7830,0.0,1.0
2004-12-23,3.249,3.4,3.18,3.37,432300,357.39,374.0,349.8,370.7,3930,0.0,1.0
2004-12-27,3.03,3.14,2.83,3.1,1441000,333.3,345.4,311.3,341.0,13100,0.0,1.0
2004-12-28,3.15,3.16,2.95,3.05,473000,346.5,347.6,324.5,335.5,4300,0.0,1.0
2004-12-29,3.209,3.28,3.05,3.22,462000,352.99,360.8,335.5,354.2,4200,0.0,1.0
2004-12-30,3.17,3.21,3.11,3.16,308000,348.7,353.1,342.1,347.6,2800,0.0,1.0
2004-12-31,3.24,3.49,3.03,3.07,908600,356.4,383.9,333.3,337.7,8260,0.0,1.0
2005-01-03,3.21,3.41,3.16,3.41,444400,353.1,375.1,347.6,375.1,4040,0.0,1.0
2005-01-04,3.16,3.26,3.14,3.21,287100,347.6,358.6,345.4,353.1,2610,0.0,1.0
2005-01-05,3.77,3.78,3.14,3.14,1729200,414.7,415.8,345.4,345.4,15720,0.0,1.0
2005-01-06,3.65,3.98,3.51,3.72,1558700,401.5,437.8,386.1,409.2,14170,0.0,1.0
2005-01-07,3.59,3.84,3.53,3.7,552200,394.9,422.4,388.3,407.0,5020,0.0,1.0
2005-01-10,3.25,3.7,3.2,3.57,794200,357.5,407.0,352.0,392.7,7220,0.0,1.0
2005-01-11,3.11,3.35,3.1,3.2,570900,342.1,368.5,341.0,352.0,5190,0.0,1.0
2005-01-12,3.15,3.24,3.01,3.12,536800,346.5,356.4,331.1,343.2,4880,0.0,1.0
2005-01-13,3.33,3.5,3.3,3.4,563200,366.3,385.0,363.0,374.0,5120,0.0,1.0
2005-01-14,3.36,3.42,3.3,3.42,253000,369.6,376.2,363.0,376.2,2300,0.0,1.0
2005-01-18,3.61,3.7,3.25,3.3,630300,397.1,407.0,357.5,363.0,5730,0.0,1.0
2005-01-19,4.02,4.2,3.77,3.93,3610200,442.2,462.0,414.7,432.3,32820,0.0,1.0
2005-01-20,3.77,4.0,3.77,4.0,687800,414.7,440.0,414.7,440.0,6252.72727272727,0.0,1.0
2005-01-21,3.93,4.0,3.75,3.86,519500,432.3,440.0,412.5,424.6,4722.72727272727,0.0,1.0
2005-01-24,3.95,4.14,3.86,3.86,719400,434.5,455.4,424.6,424.6,6540,0.0,1.0
2005-01-25,3.9,4.09,3.87,4.0,412500,429.0,449.9,425.7,440.0,3750,0.0,1.0
2005-01-26,4.32,4.41,3.9,3.9,1818300,475.2,485.1,429.0,429.0,16530,0.0,1.0
2005-01-27,4.17,4.44,4.06,4.44,870100,458.7,488.4,446.6,488.4,7910,0.0,1.0
2005-01-28,4.18,4.35,4.13,4.18,465300,459.8,478.5,454.3,459.8,4230,0.0,1.0
2005-01-31,4.499,4.54,4.23,4.38,882200,494.89,499.4,465.3,481.8,8020,0.0,1.0
2005-02-01,4.64,4.75,4.47,4.56,961400,510.4,522.5,491.7,501.6,8740,0.0,1.0
2005-02-02,4.52,4.8,4.44,4.7,889900,497.2,528.0,488.4,517.0,8090,0.0,1.0
2005-02-03,4.26,4.54,4.17,4.4,896500,468.6,499.4,458.7,484.0,8150,0.0,1.0
2005-02-04,4.48,4.49,4.24,4.24,689700,492.8,493.9,466.4,466.4,6270,0.0,1.0
2005-02-07,4.5,4.62,4.47,4.62,425700,495.0,508.2,491.7,508.2,3870,0.0,1.0
2005-02-08,4.38,4.62,4.24,4.56,476300,481.8,508.2,466.4,501.6,4330,0.0,1.0
2005-02-09,4.14,4.4,3.96,4.38,870100,455.4,484.0,435.6,481.8,7910,0.0,1.0
2005-02-10,4.03,4.06,3.77,4.02,842600,443.3,446.6,414.7,442.2,7660,0.0,1.0
2005-02-11,4.029,4.14,3.93,3.99,293700,443.19,455.4,432.3,438.9,2670,0.0,1.0
2005-02-14,4.09,4.2,4.0,4.11,299200,449.9,462.0,440.0,452.1,2720,0.0,1.0
2005-02-15,3.95,4.21,3.91,4.08,338800,434.5,463.1,430.1,448.8,3080,0.0,1.0
2005-02-16,3.7,3.86,3.5,3.75,697400,407.0,424.6,385.0,412.5,6340,0.0,1.0
2005-02-17,4.03,4.08,3.61,3.65,454300,443.3,448.8,397.1,401.5,4130,0.0,1.0
2005-02-18,4.0,4.14,3.84,4.14,326700,440.0,455.4,422.4,455.4,2970,0.0,1.0
2005-02-22,3.77,3.97,3.65,3.94,358600,414.7,436.7,401.5,433.4,3260,0.0,1.0
2005-02-23,3.61,3.95,3.61,3.86,401500,397.1,434.5,397.1,424.6,3650,0.0,1.0
2005-02-24,3.15,3.65,2.92,3.59,1615900,346.5,401.5,321.2,394.9,14690,0.0,1.0
2005-02-25,2.9,3.16,2.82,3.16,1050500,319.0,347.6,310.2,347.6,9550,0.0,1.0
2005-02-28,2.99,3.16,2.7,2.87,881100,328.9,347.6,297.0,315.7,8010,0.0,1.0
2005-03-01,2.89,3.04,2.85,3.0,251900,317.9,334.4,313.5,330.0,2290,0.0,1.0
2005-03-02,2.84,2.91,2.78,2.88,316800,312.4,320.1,305.8,316.8,2880,0.0,1.0
2005-03-03,2.77,2.84,2.75,2.83,194700,304.7,312.4,302.5,311.3,1770,0.0,1.0
2005-03-04,2.575,2.75,2.52,2.75,632500,283.25,302.5,277.2,302.5,5750,0.0,1.0
2005-03-07,2.61,2.75,2.54,2.54,298100,287.1,302.5,279.4,279.4,2710,0.0,1.0
2005-03-08,2.62,2.7,2.58,2.68,254100,288.2,297.0,283.8,294.8,2310,0.0,1.0
2005-03-09,2.44,2.68,2.35,2.6,475200,268.4,294.8,258.5,286.0,4320,0.0,1.0
2005-03-10,2.41,2.49,2.4,2.45,188100,265.1,273.9,264.0,269.5,1710,0.0,1.0
2005-03-11,2.43,2.49,2.4,2.47,217800,267.3,273.9,264.0,271.7,1980,0.0,1.0
2005-03-14,2.73,2.79,2.44,2.5,597300,300.3,306.9,268.4,275.0,5430,0.0,1.0
2005-03-15,2.64,2.83,2.61,2.79,497200,290.4,311.3,287.1,306.9,4520,0.0,1.0
2005-03-16,2.51,2.7,2.49,2.7,216700,276.1,297.0,273.9,297.0,1970,0.0,1.0
2005-03-17,2.54,2.6,2.51,2.6,92400,279.4,286.0,276.1,286.0,840,0.0,1.0
2005-03-18,2.55,2.59,2.509,2.59,93500,280.5,284.9,275.99,284.9,850,0.0,1.0
2005-03-21,2.74,3.09,2.52,2.58,1043900,301.4,339.9,277.2,283.8,9490,0.0,1.0
2005-03-22,2.47,2.82,2.45,2.82,699600,271.7,310.2,269.5,310.2,6360,0.0,1.0
2005-03-23,2.48,2.55,2.44,2.51,183700,272.8,280.5,268.4,276.1,1670,0.0,1.0
2005-03-24,2.45,2.58,2.42,2.58,444400,269.5,283.8,266.2,283.8,4040,0.0,1.0
2005-03-28,2.23,2.5,2.21,2.46,639100,245.3,275.0,243.1,270.6,5810,0.0,1.0
2005-03-29,2.2,2.32,2.15,2.17,382800,242.0,255.2,236.5,238.7,3480,0.0,1.0
2005-03-30,2.19,2.25,2.1,2.25,330000,240.9,247.5,231.0,247.5,3000,0.0,1.0
2005-03-31,2.1,2.29,2.1,2.29,134200,231.0,251.9,231.0,251.9,1220,0.0,1.0
2005-04-01,2.25,2.85,2.1,2.1,995500,247.5,313.5,231.0,231.0,9050,0.0,1.0
2005-04-04,2.219,2.37,2.2,2.35,222200,244.09,260.7,242.0,258.5,2020,0.0,1.0
2005-04-05,2.19,2.56,2.18,2.18,701800,240.9,281.6,239.8,239.8,6380,0.0,1.0
2005-04-06,2.46,2.46,2.2,2.2,500500,270.6,270.6,242.0,242.0,4550,0.0,1.0
2005-04-07,2.77,2.8,2.34,2.47,966900,304.7,308.0,257.4,271.7,8790,0.0,1.0
2005-04-08,3.11,3.4,2.89,2.91,3004100,342.1,374.0,317.9,320.1,27310,0.0,1.0
2005-04-11,2.94,3.31,2.9,3.28,1401400,323.4,364.1,319.0,360.8,12740,0.0,1.0
2005-04-12,2.94,3.0,2.8,2.95,407000,323.4,330.0,308.0,324.5,3700,0.0,1.0
2005-04-13,2.69,3.0,2.68,2.99,364100,295.9,330.0,294.8,328.9,3310,0.0,1.0
2005-04-14,2.87,3.03,2.83,2.92,1540000,315.7,333.3,311.3,321.2,14000,0.0,1.0
2005-04-15,2.68,2.93,2.65,2.9,514800,294.8,322.3,291.5,319.0,4680,0.0,1.0
2005-04-18,2.69,2.87,2.65,2.87,330000,295.9,315.7,291.5,315.7,3000,0.0,1.0
2005-04-19,2.76,2.86,2.69,2.81,290400,303.6,314.6,295.9,309.1,2640,0.0,1.0
2005-04-20,2.73,2.88,2.68,2.85,405900,300.3,316.8,294.8,313.5,3690,0.0,1.0
2005-04-21,2.72,2.81,2.69,2.71,191400,299.2,309.1,295.9,298.1,1740,0.0,1.0
2005-04-22,2.63,2.87,2.62,2.71,333300,289.3,315.7,288.2,298.1,3030,0.0,1.0
2005-04-25,2.66,2.75,2.58,2.66,185900,292.6,302.5,283.8,292.6,1690,0.0,1.0
2005-04-26,2.55,2.67,2.5,2.62,213400,280.5,293.7,275.0,288.2,1940,0.0,1.0
2005-04-27,2.54,2.59,2.48,2.48,176000,279.4,284.9,272.8,272.8,1600,0.0,1.0
2005-04-28,2.47,2.55,2.46,2.51,159500,271.7,280.5,270.6,276.1,1450,0.0,1.0
2005-04-29,2.4,2.6,2.35,2.48,244200,264.0,286.0,258.5,272.8,2220,0.0,1.0
2005-05-02,2.47,2.52,2.31,2.31,249700,271.7,277.2,254.1,254.1,2270,0.0,1.0
2005-05-03,2.47,2.65,2.45,2.48,236500,271.7,291.5,269.5,272.8,2150,0.0,1.0
2005-05-04,2.55,2.68,2.46,2.5,178200,280.5,294.8,270.6,275.0,1620,0.0,1.0
2005-05-05,2.59,2.66,2.47,2.6,174900,284.9,292.6,271.7,286.0,1590,0.0,1.0
2005-05-06,2.6,2.65,2.54,2.61,73700,286.0,291.5,279.4,287.1,670,0.0,1.0
2005-05-09,2.49,2.65,2.48,2.65,236500,273.9,291.5,272.8,291.5,2150,0.0,1.0
2005-05-10,2.48,2.55,2.44,2.47,89100,272.8,280.5,268.4,271.7,810,0.0,1.0
2005-05-11,2.52,2.58,2.4,2.46,177100,277.2,283.8,264.0,270.6,1610,0.0,1.0
2005-05-12,2.41,2.52,2.35,2.51,341000,265.1,277.2,258.5,276.1,3100,0.0,1.0
2005-05-13,2.39,2.4,2.31,2.31,232100,262.9,264.0,254.1,254.1,2110,0.0,1.0
2005-05-16,2.28,2.44,2.24,2.44,662200,250.8,268.4,246.4,268.4,6020,0.0,1.0
2005-05-17,2.22,2.33,2.12,2.29,409200,244.2,256.3,233.2,251.9,3720,0.0,1.0
2005-05-18,2.24,2.3,2.22,2.25,183700,246.4,253.0,244.2,247.5,1670,0.0,1.0
2005-05-19,2.23,2.33,2.2,2.23,183700,245.3,256.3,242.0,245.3,1670,0.0,1.0
2005-05-20,2.33,2.36,2.2,2.21,245300,256.3,259.6,242.0,243.1,2230,0.0,1.0
2005-05-23,2.38,2.48,2.3,2.41,201300,261.8,272.8,253.0,265.1,1830,0.0,1.0
2005-05-24,2.43,2.49,2.33,2.4,183700,267.3,273.9,256.3,264.0,1670,0.0,1.0
2005-05-25,2.82,2.82,2.45,2.45,533500,310.2,310.2,269.5,269.5,4850,0.0,1.0
2005-05-26,2.72,2.9,2.7,2.8,383900,299.2,319.0,297.0,308.0,3490,0.0,1.0
2005-05-27,2.76,2.86,2.72,2.81,305800,303.6,314.6,299.2,309.1,2780,0.0,1.0
2005-05-31,2.67,2.79,2.6,2.7,185900,293.7,306.9,286.0,297.0,1690,0.0,1.0
2005-06-01,2.65,2.82,2.64,2.7,207900,291.5,310.2,290.4,297.0,1890,0.0,1.0
2005-06-02,2.6,2.65,2.59,2.65,82500,286.0,291.5,284.9,291.5,750,0.0,1.0
2005-06-03,2.43,2.64,2.43,2.64,313500,267.3,290.4,267.3,290.4,2850,0.0,1.0
2005-06-06,2.49,2.52,2.43,2.43,111100,273.9,277.2,267.3,267.3,1010,0.0,1.0
2005-06-07,2.4901,2.67,2.45,2.5,179300,273.911,293.7,269.5,275.0,1630,0.0,1.0
2005-06-08,2.36,2.52,2.32,2.51,209000,259.6,277.2,255.2,276.1,1900,0.0,1.0
2005-06-09,2.38,2.42,2.29,2.36,113300,261.8,266.2,251.9,259.6,1030,0.0,1.0
2005-06-10,2.33,2.43,2.29,2.32,94600,256.3,267.3,251.9,255.2,860,0.0,1.0
2005-06-13,2.38,2.4,2.3,2.34,116600,261.8,264.0,253.0,257.4,1060,0.0,1.0
2005-06-14,2.36,2.42,2.29,2.42,196900,259.6,266.2,251.9,266.2,1790,0.0,1.0
2005-06-15,2.33,2.41,2.31,2.41,91300,256.3,265.1,254.1,265.1,830,0.0,1.0
2005-06-16,2.47,2.521,2.3,2.31,267300,271.7,277.31,253.0,254.1,2430,0.0,1.0
2005-06-17,2.44,2.49,2.4,2.46,133100,268.4,273.9,264.0,270.6,1210,0.0,1.0
2005-06-20,2.44,2.46,2.36,2.41,74800,268.4,270.6,259.6,265.1,680,0.0,1.0
2005-06-21,2.38,2.43,2.38,2.4,92400,261.8,267.3,261.8,264.0,840,0.0,1.0
2005-06-22,2.35,2.43,2.33,2.36,90200,258.5,267.3,256.3,259.6,820,0.0,1.0
2005-06-23,2.34,2.39,2.33,2.35,75900,257.4,262.9,256.3,258.5,690,0.0,1.0
2005-06-24,2.33,2.4,2.3,2.32,111100,256.3,264.0,253.0,255.2,1010,0.0,1.0
2005-06-27,2.33,2.35,2.3,2.35,97900,256.3,258.5,253.0,258.5,890,0.0,1.0
2005-06-28,2.3,2.35,2.25,2.3,111100,253.0,258.5,247.5,253.0,1010,0.0,1.0
2005-06-29,2.38,2.39,2.24,2.31,119900,261.8,262.9,246.4,254.1,1090,0.0,1.0
2005-06-30,2.31,2.36,2.28,2.35,62700,254.1,259.6,250.8,258.5,570,0.0,1.0
2005-07-01,2.33,2.35,2.3,2.3,53900,256.3,258.5,253.0,253.0,490,0.0,1.0
2005-07-05,2.4,2.64,2.27,2.31,407000,264.0,290.4,249.7,254.1,3700,0.0,1.0
2005-07-06,2.33,2.7,2.31,2.7,1116500,256.3,297.0,254.1,297.0,10150,0.0,1.0
2005-07-07,2.3,2.338,2.28,2.29,270600,253.0,257.18,250.8,251.9,2460,0.0,1.0
2005-07-08,2.35,2.38,2.28,2.31,177100,258.5,261.8,250.8,254.1,1610,0.0,1.0
2005-07-11,2.339,2.4,2.32,2.4,198000,257.29,264.0,255.2,264.0,1800,0.0,1.0
2005-07-12,2.43,2.46,2.3,2.31,429000,267.3,270.6,253.0,254.1,3900,0.0,1.0
2005-07-13,2.39,2.53,2.38,2.49,379500,262.9,278.3,261.8,273.9,3450,0.0,1.0
2005-07-14,2.77,2.81,2.32,2.44,1274900,304.7,309.1,255.2,268.4,11590,0.0,1.0
2005-07-15,2.69,2.79,2.6,2.79,288200,295.9,306.9,286.0,306.9,2620,0.0,1.0
2005-07-18,2.59,2.74,2.53,2.74,245300,284.9,301.4,278.3,301.4,2230,0.0,1.0
2005-07-19,2.67,2.7397,2.52,2.58,360800,293.7,301.367,277.2,283.8,3280,0.0,1.0
2005-07-20,3.08,3.14,2.69,2.73,2257200,338.8,345.4,295.9,300.3,20520,0.0,1.0
2005-07-21,2.92,3.1,2.87,3.07,851400,321.2,341.0,315.7,337.7,7740,0.0,1.0
2005-07-22,2.79,2.98,2.72,2.93,501600,306.9,327.8,299.2,322.3,4560,0.0,1.0
2005-07-25,2.72,2.87,2.71,2.8,254100,299.2,315.7,298.1,308.0,2310,0.0,1.0
2005-07-26,3.18,3.25,2.7,2.84,1238600,349.8,357.5,297.0,312.4,11260,0.0,1.0
2005-07-27,3.1,3.45,3.03,3.18,1247400,341.0,379.5,333.3,349.8,11340,0.0,1.0
2005-07-28,3.1,3.2,2.96,3.1,539000,341.0,352.0,325.6,341.0,4900,0.0,1.0
2005-07-29,3.17,3.17,3.01,3.14,280500,348.7,348.7,331.1,345.4,2550,0.0,1.0
2005-08-01,3.07,3.18,3.06,3.14,284900,337.7,349.8,336.6,345.4,2590,0.0,1.0
2005-08-02,3.31,3.4,3.06,3.07,528000,364.1,374.0,336.6,337.7,4800,0.0,1.0
2005-08-03,3.22,3.34,3.16,3.32,209000,354.2,367.4,347.6,365.2,1900,0.0,1.0
2005-08-04,3.06,3.21,3.0,3.21,327800,336.6,353.1,330.0,353.1,2980,0.0,1.0
2005-08-05,2.86,3.07,2.85,2.94,500500,314.6,337.7,313.5,323.4,4550,0.0,1.0
2005-08-08,2.87,2.93,2.77,2.85,228800,315.7,322.3,304.7,313.5,2080,0.0,1.0
2005-08-09,2.69,2.88,2.66,2.75,380600,295.9,316.8,292.6,302.5,3460,0.0,1.0
2005-08-10,2.64,2.79,2.59,2.79,431200,290.4,306.9,284.9,306.9,3920,0.0,1.0
2005-08-11,2.58,2.66,2.56,2.61,151800,283.8,292.6,281.6,287.1,1380,0.0,1.0
2005-08-12,2.64,2.73,2.53,2.56,243100,290.4,300.3,278.3,281.6,2210,0.0,1.0
2005-08-15,2.7,2.74,2.54,2.65,265100,297.0,301.4,279.4,291.5,2410,0.0,1.0
2005-08-16,2.64,2.74,2.64,2.65,119900,290.4,301.4,290.4,291.5,1090,0.0,1.0
2005-08-17,2.66,2.88,2.64,2.8,678700,292.6,316.8,290.4,308.0,6170,0.0,1.0
2005-08-18,2.51,2.72,2.5,2.72,621500,276.1,299.2,275.0,299.2,5650,0.0,1.0
2005-08-19,2.52,2.6,2.5,2.5,172700,277.2,286.0,275.0,275.0,1570,0.0,1.0
2005-08-22,2.51,2.58,2.46,2.58,151800,276.1,283.8,270.6,283.8,1380,0.0,1.0
2005-08-23,2.63,2.77,2.51,2.54,555500,289.3,304.7,276.1,279.4,5050,0.0,1.0
2005-08-24,2.57,2.68,2.55,2.68,103400,282.7,294.8,280.5,294.8,940,0.0,1.0
2005-08-25,2.72,2.72,2.58,2.6,174900,299.2,299.2,283.8,286.0,1590,0.0,1.0
2005-08-26,2.66,2.72,2.61,2.72,86900,292.6,299.2,287.1,299.2,790,0.0,1.0
2005-08-29,2.63,2.7,2.6,2.7,48400,289.3,297.0,286.0,297.0,440,0.0,1.0
2005-08-30,2.57,2.67,2.55,2.67,110000,282.7,293.7,280.5,293.7,1000,0.0,1.0
2005-08-31,2.54,2.64,2.5,2.55,225500,279.4,290.4,275.0,280.5,2050,0.0,1.0
2005-09-01,2.5,2.6,2.5,2.52,238700,275.0,286.0,275.0,277.2,2170,0.0,1.0
2005-09-02,2.57,2.59,2.5,2.5,111100,282.7,284.9,275.0,275.0,1010,0.0,1.0
2005-09-06,2.57,2.6,2.54,2.6,113300,282.7,286.0,279.4,286.0,1030,0.0,1.0
2005-09-07,2.62,2.62,2.5,2.5,122100,288.2,288.2,275.0,275.0,1110,0.0,1.0
2005-09-08,2.62,2.65,2.56,2.64,68200,288.2,291.5,281.6,290.4,620,0.0,1.0
2005-09-09,2.59,2.63,2.58,2.59,69300,284.9,289.3,283.8,284.9,630,0.0,1.0
2005-09-12,2.67,2.72,2.59,2.63,111100,293.7,299.2,284.9,289.3,1010,0.0,1.0
2005-09-13,2.63,2.74,2.6,2.63,80300,289.3,301.4,286.0,289.3,730,0.0,1.0
2005-09-14,2.55,2.67,2.51,2.63,179300,280.5,293.7,276.1,289.3,1630,0.0,1.0
2005-09-15,2.57,2.66,2.52,2.61,134200,282.7,292.6,277.2,287.1,1220,0.0,1.0
2005-09-16,2.54,2.59,2.51,2.55,81400,279.4,284.9,276.1,280.5,740,0.0,1.0
2005-09-19,2.51,2.61,2.51,2.52,91300,276.1,287.1,276.1,277.2,830,0.0,1.0
2005-09-20,2.53,2.59,2.5,2.51,127600,278.3,284.9,275.0,276.1,1160,0.0,1.0
2005-09-21,2.48,2.56,2.45,2.56,122100,272.8,281.6,269.5,281.6,1110,0.0,1.0
2005-09-22,2.331,2.45,2.24,2.43,348700,256.41,269.5,246.4,267.3,3170,0.0,1.0
2005-09-23,2.35,2.42,2.26,2.35,289300,258.5,266.2,248.6,258.5,2630,0.0,1.0
2005-09-26,2.42,2.44,2.35,2.35,74800,266.2,268.4,258.5,258.5,680,0.0,1.0
2005-09-27,2.44,2.59,2.4,2.48,256300,268.4,284.9,264.0,272.8,2330,0.0,1.0
2005-09-28,2.41,2.51,2.39,2.51,112200,265.1,276.1,262.9,276.1,1020,0.0,1.0
2005-09-29,2.4,2.4,2.31,2.39,177100,264.0,264.0,254.1,262.9,1610,0.0,1.0
2005-09-30,2.39,2.4,2.35,2.4,146300,262.9,264.0,258.5,264.0,1330,0.0,1.0
2005-10-03,2.46,2.48,2.36,2.39,104500,270.6,272.8,259.6,262.9,950,0.0,1.0
2005-10-04,2.45,2.48,2.39,2.45,216700,269.5,272.8,262.9,269.5,1970,0.0,1.0
2005-10-05,2.37,2.45,2.37,2.39,125400,260.7,269.5,260.7,262.9,1140,0.0,1.0
2005-10-06,2.28,2.4201,2.25,2.42,204600,250.8,266.211,247.5,266.2,1860,0.0,1.0
2005-10-07,2.29,2.37,2.24,2.34,162800,251.9,260.7,246.4,257.4,1480,0.0,1.0
2005-10-10,2.34,2.5,2.32,2.36,278300,257.4,275.0,255.2,259.6,2530,0.0,1.0
2005-10-11,2.32,2.45,2.25,2.45,159500,255.2,269.5,247.5,269.5,1450,0.0,1.0
2005-10-12,2.3,2.59,2.24,2.48,413600,253.0,284.9,246.4,272.8,3760,0.0,1.0
2005-10-13,2.4,2.4,2.25,2.35,238700,264.0,264.0,247.5,258.5,2170,0.0,1.0
2005-10-14,2.4,2.45,2.33,2.45,183700,264.0,269.5,256.3,269.5,1670,0.0,1.0
2005-10-17,2.43,2.44,2.24,2.44,121000,267.3,268.4,246.4,268.4,1100,0.0,1.0
2005-10-18,2.31,2.43,2.31,2.43,84700,254.1,267.3,254.1,267.3,770,0.0,1.0
2005-10-19,2.2999,2.3,2.24,2.3,221100,252.989,253.0,246.4,253.0,2010,0.0,1.0
2005-10-20,2.36,2.46,2.26,2.38,416900,259.6,270.6,248.6,261.8,3790,0.0,1.0
2005-10-21,2.43,2.46,2.36,2.36,226600,267.3,270.6,259.6,259.6,2060,0.0,1.0
2005-10-24,2.52,2.57,2.45,2.45,204600,277.2,282.7,269.5,269.5,1860,0.0,1.0
2005-10-25,2.45,2.55,2.45,2.48,112200,269.5,280.5,269.5,272.8,1020,0.0,1.0
2005-10-26,2.36,2.48,2.33,2.42,115500,259.6,272.8,256.3,266.2,1050,0.0,1.0
2005-10-27,2.34,2.4,2.33,2.4,56100,257.4,264.0,256.3,264.0,510,0.0,1.0
2005-10-28,2.28,2.33,2.24,2.32,266200,250.8,256.3,246.4,255.2,2420,0.0,1.0
2005-10-31,2.26,2.31,2.23,2.25,85800,248.6,254.1,245.3,247.5,780,0.0,1.0
2005-11-01,2.19,2.26,2.18,2.25,193600,240.9,248.6,239.8,247.5,1760,0.0,1.0
2005-11-02,2.2085,2.24,2.19,2.21,341000,242.935,246.4,240.9,243.1,3100,0.0,1.0
2005-11-03,2.24,2.5,2.18,2.2,506000,246.4,275.0,239.8,242.0,4600,0.0,1.0
2005-11-04,2.25,2.27,2.216,2.26,102300,247.5,249.7,243.76,248.6,930,0.0,1.0
2005-11-07,2.28,2.33,2.25,2.25,149600,250.8,256.3,247.5,247.5,1360,0.0,1.0
2005-11-08,2.23,2.29,2.23,2.25,90200,245.3,251.9,245.3,247.5,820,0.0,1.0
2005-11-09,2.21,2.23,2.18,2.23,122100,243.1,245.3,239.8,245.3,1110,0.0,1.0
2005-11-10,2.18,2.25,2.17,2.18,85800,239.8,247.5,238.7,239.8,780,0.0,1.0
2005-11-11,2.17,2.2,2.16,2.17,112200,238.7,242.0,237.6,238.7,1020,0.0,1.0
2005-11-14,2.28,2.33,2.16,2.16,266200,250.8,256.3,237.6,237.6,2420,0.0,1.0
2005-11-15,2.26,2.34,2.23,2.3,174900,248.6,257.4,245.3,253.0,1590,0.0,1.0
2005-11-16,2.21,2.44,2.2,2.29,418000,243.1,268.4,242.0,251.9,3800,0.0,1.0
2005-11-17,2.21,2.31,2.2,2.31,204600,243.1,254.1,242.0,254.1,1860,0.0,1.0
2005-11-18,2.23,2.24,2.17,2.2,143000,245.3,246.4,238.7,242.0,1300,0.0,1.0
2005-11-21,2.21,2.29,2.17,2.18,101200,243.1,251.9,238.7,239.8,920,0.0,1.0
2005-11-22,2.26,2.37,2.24,2.26,367400,248.6,260.7,246.4,248.6,3340,0.0,1.0
2005-11-23,2.22,2.2925,2.2,2.2,194700,244.2,252.175,242.0,242.0,1770,0.0,1.0
2005-11-25,2.22,2.26,2.21,2.22,29700,244.2,248.6,243.1,244.2,270,0.0,1.0
2005-11-28,2.2,2.27,2.19,2.27,138600,242.0,249.7,240.9,249.7,1260,0.0,1.0
2005-11-29,2.2,2.27,2.19,2.19,102300,242.0,249.7,240.9,240.9,930,0.0,1.0
2005-11-30,2.15,2.2,2.11,2.19,207900,236.5,242.0,232.1,240.9,1890,0.0,1.0
2005-12-01,2.12,2.15,2.1,2.11,234300,233.2,236.5,231.0,232.1,2130,0.0,1.0
2005-12-02,2.09,2.12,2.05,2.1,196900,229.9,233.2,225.5,231.0,1790,0.0,1.0
2005-12-05,2.25,2.27,2.07,2.07,377300,247.5,249.7,227.7,227.7,3430,0.0,1.0
2005-12-06,2.17,2.2555,2.14,2.22,93500,238.7,248.105,235.4,244.2,850,0.0,1.0
2005-12-07,2.17,2.25,2.17,2.2,165000,238.7,247.5,238.7,242.0,1500,0.0,1.0
2005-12-08,2.16,2.18,2.12,2.12,140800,237.6,239.8,233.2,233.2,1280,0.0,1.0
2005-12-09,2.17,2.24,2.13,2.13,157300,238.7,246.4,234.3,234.3,1430,0.0,1.0
2005-12-12,2.14,2.22,2.13,2.17,93500,235.4,244.2,234.3,238.7,850,0.0,1.0
2005-12-13,2.143,2.2,2.08,2.16,143000,235.73,242.0,228.8,237.6,1300,0.0,1.0
2005-12-14,2.13,2.16,2.11,2.15,88000,234.3,237.6,232.1,236.5,800,0.0,1.0
2005-12-15,2.12,2.18,2.1,2.11,136400,233.2,239.8,231.0,232.1,1240,0.0,1.0
2005-12-16,2.12,2.18,2.08,2.17,202400,233.2,239.8,228.8,238.7,1840,0.0,1.0
2005-12-19,2.18,2.21,2.115,2.12,221100,239.8,243.1,232.65,233.2,2010,0.0,1.0
2005-12-20,2.17,2.23,2.16,2.16,122100,238.7,245.3,237.6,237.6,1110,0.0,1.0
2005-12-21,2.129,2.169,2.11,2.14,140800,234.19,238.59,232.1,235.4,1280,0.0,1.0
2005-12-22,2.07,2.42,1.99,2.23,2028700,227.7,266.2,218.9,245.3,18442.7272727273,0.0,1.0
2005-12-23,1.94,2.04,1.9,2.03,1282600,213.4,224.4,209.0,223.3,11660,0.0,1.0
2005-12-27,1.88,1.97,1.86,1.88,493900,206.8,216.7,204.6,206.8,4490,0.0,1.0
2005-12-28,1.96,1.98,1.9,1.9,312400,215.6,217.8,209.0,209.0,2840,0.0,1.0
2005-12-29,1.91,1.99,1.91,1.99,286000,210.1,218.9,210.1,218.9,2600,0.0,1.0
2005-12-30,1.94,1.98,1.87,1.91,396000,213.4,217.8,205.7,210.1,3600,0.0,1.0
2006-01-03,1.99,2.02,1.92,1.92,224400,218.9,222.2,211.2,211.2,2040,0.0,1.0
2006-01-04,2.16,2.2,2.0,2.0,651200,237.6,242.0,220.0,220.0,5920,0.0,1.0
2006-01-05,2.19,2.2,2.11,2.15,249700,240.9,242.0,232.1,236.5,2270,0.0,1.0
2006-01-06,2.14,2.2,2.12,2.18,169400,235.4,242.0,233.2,239.8,1540,0.0,1.0
2006-01-09,2.16,2.19,2.1,2.14,220000,237.6,240.9,231.0,235.4,2000,0.0,1.0
2006-01-10,2.27,2.29,2.18,2.2,451000,249.7,251.9,239.8,242.0,4100,0.0,1.0
2006-01-11,2.29,2.35,2.2,2.29,363000,251.9,258.5,242.0,251.9,3300,0.0,1.0
2006-01-12,2.37,2.38,2.261,2.33,302500,260.7,261.8,248.71,256.3,2750,0.0,1.0
2006-01-13,2.349,2.39,2.31,2.39,167200,258.39,262.9,254.1,262.9,1520,0.0,1.0
2006-01-17,2.27,2.38,2.25,2.38,151800,249.7,261.8,247.5,261.8,1380,0.0,1.0
2006-01-18,2.2,2.25,2.12,2.24,226600,242.0,247.5,233.2,246.4,2060,0.0,1.0
2006-01-19,2.34,2.36,2.24,2.25,294800,257.4,259.6,246.4,247.5,2680,0.0,1.0
2006-01-20,2.25,2.4,2.24,2.36,317900,247.5,264.0,246.4,259.6,2890,0.0,1.0
2006-01-23,2.24,2.28,2.2,2.22,171600,246.4,250.8,242.0,244.2,1560,0.0,1.0
2006-01-24,2.23,2.3,2.17,2.19,146300,245.3,253.0,238.7,240.9,1330,0.0,1.0
2006-01-25,2.28,2.3,2.21,2.29,144100,250.8,253.0,243.1,251.9,1310,0.0,1.0
2006-01-26,2.25,2.28,2.2299,2.26,116600,247.5,250.8,245.289,248.6,1060,0.0,1.0
2006-01-27,2.24,2.29,2.23,2.23,104500,246.4,251.9,245.3,245.3,950,0.0,1.0
2006-01-30,2.29,2.33,2.25,2.25,114400,251.9,256.3,247.5,247.5,1040,0.0,1.0
2006-01-31,2.25,2.32,2.24,2.32,92400,247.5,255.2,246.4,255.2,840,0.0,1.0
2006-02-01,2.32,2.37,2.17,2.22,207900,255.2,260.7,238.7,244.2,1890,0.0,1.0
2006-02-02,2.26,2.35,2.22,2.24,183700,248.6,258.5,244.2,246.4,1670,0.0,1.0
2006-02-03,2.29,2.36,2.25,2.32,489500,251.9,259.6,247.5,255.2,4450,0.0,1.0
2006-02-06,2.25,2.35,2.22,2.35,380600,247.5,258.5,244.2,258.5,3460,0.0,1.0
2006-02-07,2.24,2.3,2.22,2.26,193600,246.4,253.0,244.2,248.6,1760,0.0,1.0
2006-02-08,2.23,2.29,2.22,2.29,148500,245.3,251.9,244.2,251.9,1350,0.0,1.0
2006-02-09,2.32,2.35,2.22,2.27,232100,255.2,258.5,244.2,249.7,2110,0.0,1.0
2006-02-10,2.28,2.34,2.27,2.32,115500,250.8,257.4,249.7,255.2,1050,0.0,1.0
2006-02-13,2.25,2.32,2.25,2.32,107800,247.5,255.2,247.5,255.2,980,0.0,1.0
2006-02-14,2.29,2.35,2.28,2.28,143000,251.9,258.5,250.8,250.8,1300,0.0,1.0
2006-02-15,2.26,2.33,2.26,2.31,107800,248.6,256.3,248.6,254.1,980,0.0,1.0
2006-02-16,2.29,2.33,2.26,2.26,171600,251.9,256.3,248.6,248.6,1560,0.0,1.0
2006-02-17,2.28,2.32,2.26,2.29,77000,250.8,255.2,248.6,251.9,700,0.0,1.0
2006-02-21,2.27,2.3,2.25,2.28,145200,249.7,253.0,247.5,250.8,1320,0.0,1.0
2006-02-22,2.27,2.29,2.26,2.27,73700,249.7,251.9,248.6,249.7,670,0.0,1.0
2006-02-23,2.49,2.56,2.26,2.26,1012000,273.9,281.6,248.6,248.6,9200,0.0,1.0
2006-02-24,2.46,2.58,2.43,2.55,434500,270.6,283.8,267.3,280.5,3950,0.0,1.0
2006-02-27,2.52,2.54,2.4601,2.5,479600,277.2,279.4,270.611,275.0,4360,0.0,1.0
2006-02-28,2.46,2.55,2.43,2.55,331100,270.6,280.5,267.3,280.5,3010,0.0,1.0
2006-03-01,2.43,2.51,2.4,2.51,256300,267.3,276.1,264.0,276.1,2330,0.0,1.0
2006-03-02,2.34,2.44,2.32,2.41,242000,257.4,268.4,255.2,265.1,2200,0.0,1.0
2006-03-03,2.4,2.4,2.32,2.35,206800,264.0,264.0,255.2,258.5,1880,0.0,1.0
2006-03-06,2.33,2.42,2.33,2.37,154000,256.3,266.2,256.3,260.7,1400,0.0,1.0
2006-03-07,2.35,2.42,2.31,2.4,196900,258.5,266.2,254.1,264.0,1790,0.0,1.0
2006-03-08,2.27,2.38,2.27,2.35,248600,249.7,261.8,249.7,258.5,2260,0.0,1.0
2006-03-09,2.27,2.3,2.26,2.26,96800,249.7,253.0,248.6,248.6,880,0.0,1.0
2006-03-10,2.23,2.27,2.23,2.27,162800,245.3,249.7,245.3,249.7,1480,0.0,1.0
2006-03-13,2.38,2.4,2.21,2.3102,286000,261.8,264.0,243.1,254.122,2600,0.0,1.0
2006-03-14,2.48,2.5,2.32,2.4,421300,272.8,275.0,255.2,264.0,3830,0.0,1.0
2006-03-15,2.54,2.7,2.53,2.6,1149500,279.4,297.0,278.3,286.0,10450,0.0,1.0
2006-03-16,2.64,2.72,2.6,2.7,716100,290.4,299.2,286.0,297.0,6510,0.0,1.0
2006-03-17,2.55,2.72,2.5,2.72,503800,280.5,299.2,275.0,299.2,4580,0.0,1.0
2006-03-20,2.68,2.71,2.611,2.71,441100,294.8,298.1,287.21,298.1,4010,0.0,1.0
2006-03-21,2.87,2.99,2.71,2.73,1436600,315.7,328.9,298.1,300.3,13060,0.0,1.0
2006-03-22,2.84,2.99,2.7,2.95,1013100,312.4,328.9,297.0,324.5,9210,0.0,1.0
2006-03-23,2.7,2.92,2.65,2.87,385000,297.0,321.2,291.5,315.7,3500,0.0,1.0
2006-03-24,2.58,2.68,2.57,2.68,464200,283.8,294.8,282.7,294.8,4220,0.0,1.0
2006-03-27,2.6,2.68,2.57,2.63,316800,286.0,294.8,282.7,289.3,2880,0.0,1.0
2006-03-28,2.59,2.69,2.57,2.58,184800,284.9,295.9,282.7,283.8,1680,0.0,1.0
2006-03-29,2.58,2.6,2.55,2.56,313500,283.8,286.0,280.5,281.6,2850,0.0,1.0
2006-03-30,2.62,2.68,2.55,2.65,176000,288.2,294.8,280.5,291.5,1600,0.0,1.0
2006-03-31,2.61,2.64,2.57,2.59,128700,287.1,290.4,282.7,284.9,1170,0.0,1.0
2006-04-03,2.54,2.65,2.5,2.65,336600,279.4,291.5,275.0,291.5,3060,0.0,1.0
2006-04-04,2.49,2.56,2.4,2.51,387200,273.9,281.6,264.0,276.1,3520,0.0,1.0
2006-04-05,2.41,2.47,2.4,2.46,306900,265.1,271.7,264.0,270.6,2790,0.0,1.0
2006-04-06,2.36,2.401,2.33,2.38,361900,259.6,264.11,256.3,261.8,3290,0.0,1.0
2006-04-07,2.34,2.44,2.33,2.33,210100,257.4,268.4,256.3,256.3,1910,0.0,1.0
2006-04-10,2.21,2.45,2.19,2.32,803000,243.1,269.5,240.9,255.2,7300,0.0,1.0
2006-04-11,2.11,2.2,2.06,2.18,763400,232.1,242.0,226.6,239.8,6940,0.0,1.0
2006-04-12,2.22,2.25,2.11,2.11,280500,244.2,247.5,232.1,232.1,2550,0.0,1.0
2006-04-13,2.18,2.23,2.17,2.2,161700,239.8,245.3,238.7,242.0,1470,0.0,1.0
2006-04-17,2.24,2.27,2.11,2.21,249700,246.4,249.7,232.1,243.1,2270,0.0,1.0
2006-04-18,2.17,2.24,2.13,2.22,262900,238.7,246.4,234.3,244.2,2390,0.0,1.0
2006-04-19,2.27,2.27,2.14,2.17,279400,249.7,249.7,235.4,238.7,2540,0.0,1.0
2006-04-20,2.1901,2.26,2.17,2.26,184800,240.911,248.6,238.7,248.6,1680,0.0,1.0
2006-04-21,2.26,2.26,2.19,2.19,293700,248.6,248.6,240.9,240.9,2670,0.0,1.0
2006-04-24,2.18,2.25,2.16,2.23,231000,239.8,247.5,237.6,245.3,2100,0.0,1.0
2006-04-25,2.2,2.3,2.17,2.27,392700,242.0,253.0,238.7,249.7,3570,0.0,1.0
2006-04-26,2.1506,2.2,2.15,2.17,249700,236.566,242.0,236.5,238.7,2270,0.0,1.0
2006-04-27,2.14,2.16,2.1,2.16,364100,235.4,237.6,231.0,237.6,3310,0.0,1.0
2006-04-28,2.1277,2.15,2.11,2.12,179300,234.047,236.5,232.1,233.2,1630,0.0,1.0
2006-05-01,2.15,2.18,2.1,2.12,280500,236.5,239.8,231.0,233.2,2550,0.0,1.0
2006-05-02,2.1,2.1501,2.08,2.13,394900,231.0,236.511,228.8,234.3,3590,0.0,1.0
2006-05-03,2.0899,2.13,1.9,2.1,337700,229.889,234.3,209.0,231.0,3070,0.0,1.0
2006-05-04,2.11,2.12,2.06,2.06,185900,232.1,233.2,226.6,226.6,1690,0.0,1.0
2006-05-05,2.09,2.11,2.08,2.11,149600,229.9,232.1,228.8,232.1,1360,0.0,1.0
2006-05-08,2.12,2.13,2.05,2.1,152900,233.2,234.3,225.5,231.0,1390,0.0,1.0
2006-05-09,2.08,2.11,2.03,2.1,160600,228.8,232.1,223.3,231.0,1460,0.0,1.0
2006-05-10,2.05,2.1,2.01,2.07,242000,225.5,231.0,221.1,227.7,2200,0.0,1.0
2006-05-11,1.95,2.06,1.91,2.05,792000,214.5,226.6,210.1,225.5,7200,0.0,1.0
2006-05-12,1.82,1.93,1.65,1.93,975700,200.2,212.3,181.5,212.3,8870,0.0,1.0
2006-05-15,1.82,1.88,1.71,1.8,485100,200.2,206.8,188.1,198.0,4410,0.0,1.0
2006-05-16,1.84,1.87,1.81,1.81,214500,202.4,205.7,199.1,199.1,1950,0.0,1.0
2006-05-17,1.81,1.86,1.71,1.86,1015300,199.1,204.6,188.1,204.6,9230,0.0,1.0
2006-05-18,1.76,1.87,1.75,1.84,166100,193.6,205.7,192.5,202.4,1510,0.0,1.0
2006-05-19,1.74,1.79,1.72,1.76,438900,191.4,196.9,189.2,193.6,3990,0.0,1.0
2006-05-22,1.7,1.74,1.69,1.7,260700,187.0,191.4,185.9,187.0,2370,0.0,1.0
2006-05-23,1.7,1.78,1.68,1.7,239800,187.0,195.8,184.8,187.0,2180,0.0,1.0
2006-05-24,1.68,1.71,1.66,1.7,151800,184.8,188.1,182.6,187.0,1380,0.0,1.0
2006-05-25,1.74,1.76,1.67,1.7,122100,191.4,193.6,183.7,187.0,1110,0.0,1.0
2006-05-26,1.71,1.81,1.7,1.76,333300,188.1,199.1,187.0,193.6,3030,0.0,1.0
2006-05-30,1.74,1.78,1.71,1.72,132000,191.4,195.8,188.1,189.2,1200,0.0,1.0
2006-05-31,1.74,1.79,1.72,1.74,97900,191.4,196.9,189.2,191.4,890,0.0,1.0
2006-06-01,1.76,1.8,1.73,1.76,123200,193.6,198.0,190.3,193.6,1120,0.0,1.0
2006-06-02,1.73,1.77,1.68,1.77,335500,190.3,194.7,184.8,194.7,3050,0.0,1.0
2006-06-05,1.71,1.75,1.65,1.73,283800,188.1,192.5,181.5,190.3,2580,0.0,1.0
2006-06-06,1.67,1.73,1.66,1.72,140800,183.7,190.3,182.6,189.2,1280,0.0,1.0
2006-06-07,1.65,1.67,1.63,1.67,176000,181.5,183.7,179.3,183.7,1600,0.0,1.0
2006-06-08,1.62,1.67,1.5,1.63,467500,178.2,183.7,165.0,179.3,4250,0.0,1.0
2006-06-09,1.57,1.6599,1.56,1.64,270600,172.7,182.589,171.6,180.4,2460,0.0,1.0
2006-06-12,1.59,1.64,1.55,1.62,184800,174.9,180.4,170.5,178.2,1680,0.0,1.0
2006-06-13,1.52,1.6,1.5,1.52,215600,167.2,176.0,165.0,167.2,1960,0.0,1.0
2006-06-14,1.51,1.55,1.48,1.55,144100,166.1,170.5,162.8,170.5,1310,0.0,1.0
2006-06-15,1.56,1.66,1.47,1.51,234300,171.6,182.6,161.7,166.1,2130,0.0,1.0
2006-06-16,1.66,1.77,1.57,1.585,370700,182.6,194.7,172.7,174.35,3370,0.0,1.0
2006-06-19,1.68,1.77,1.66,1.77,129800,184.8,194.7,182.6,194.7,1180,0.0,1.0
2006-06-20,1.55,1.73,1.54,1.73,343200,170.5,190.3,169.4,190.3,3120,0.0,1.0
2006-06-21,1.6,1.61,1.56,1.57,110000,176.0,177.1,171.6,172.7,1000,0.0,1.0
2006-06-22,1.65,1.65,1.6,1.65,93500,181.5,181.5,176.0,181.5,850,0.0,1.0
2006-06-23,1.64,1.64,1.62,1.63,44000,180.4,180.4,178.2,179.3,400,0.0,1.0
2006-06-26,1.63,1.65,1.63,1.64,59400,179.3,181.5,179.3,180.4,540,0.0,1.0
2006-06-27,1.62,1.67,1.61,1.63,123200,178.2,183.7,177.1,179.3,1120,0.0,1.0
2006-06-28,1.7,1.85,1.7,1.75,1348600,187.0,203.5,187.0,192.5,12260,0.0,1.0
2006-06-29,1.63,1.75,1.61,1.75,518100,179.3,192.5,177.1,192.5,4710,0.0,1.0
2006-06-30,1.65,1.7,1.61,1.7,325600,181.5,187.0,177.1,187.0,2960,0.0,1.0
2006-07-03,1.64,1.71,1.62,1.65,155100,180.4,188.1,178.2,181.5,1410,0.0,1.0
2006-07-05,1.66,1.69,1.63,1.64,108900,182.6,185.9,179.3,180.4,990,0.0,1.0
2006-07-06,1.67,1.7,1.64,1.68,72600,183.7,187.0,180.4,184.8,660,0.0,1.0
2006-07-07,1.67,1.7,1.63,1.7,82500,183.7,187.0,179.3,187.0,750,0.0,1.0
2006-07-10,1.67,1.7,1.65,1.65,71500,183.7,187.0,181.5,181.5,650,0.0,1.0
2006-07-11,1.66,1.69,1.65,1.65,60500,182.6,185.9,181.5,181.5,550,0.0,1.0
2006-07-12,1.62,1.68,1.6,1.67,108900,178.2,184.8,176.0,183.7,990,0.0,1.0
2006-07-13,1.55,1.63,1.54,1.62,108900,170.5,179.3,169.4,178.2,990,0.0,1.0
2006-07-14,1.55,1.58,1.53,1.54,70400,170.5,173.8,168.3,169.4,640,0.0,1.0
2006-07-17,1.47,1.55,1.46,1.55,159500,161.7,170.5,160.6,170.5,1450,0.0,1.0
2006-07-18,1.45,1.52,1.44,1.47,141900,159.5,167.2,158.4,161.7,1290,0.0,1.0
2006-07-19,1.51,1.51,1.43,1.44,137500,166.1,166.1,157.3,158.4,1250,0.0,1.0
2006-07-20,1.46,1.53,1.45,1.53,105600,160.6,168.3,159.5,168.3,960,0.0,1.0
2006-07-21,1.47,1.5,1.45,1.47,84700,161.7,165.0,159.5,161.7,770,0.0,1.0
2006-07-24,1.49,1.52,1.45,1.5,69300,163.9,167.2,159.5,165.0,630,0.0,1.0
2006-07-25,1.54,1.61,1.45,1.51,167200,169.4,177.1,159.5,166.1,1520,0.0,1.0
2006-07-26,1.58,1.61,1.52,1.56,104500,173.8,177.1,167.2,171.6,950,0.0,1.0
2006-07-27,1.5,1.59,1.5,1.57,55000,165.0,174.9,165.0,172.7,500,0.0,1.0
2006-07-28,1.47,1.54,1.45,1.5,105600,161.7,169.4,159.5,165.0,960,0.0,1.0
2006-07-31,1.47,1.5,1.45,1.45,95700,161.7,165.0,159.5,159.5,870,0.0,1.0
2006-08-01,1.5,1.51,1.47,1.49,69300,165.0,166.1,161.7,163.9,630,0.0,1.0
2006-08-02,1.5,1.51,1.47,1.48,82500,165.0,166.1,161.7,162.8,750,0.0,1.0
2006-08-03,1.52,1.56,1.5,1.52,63800,167.2,171.6,165.0,167.2,580,0.0,1.0
2006-08-04,1.49,1.53,1.47,1.53,61600,163.9,168.3,161.7,168.3,560,0.0,1.0
2006-08-07,1.47,1.53,1.46,1.46,70400,161.7,168.3,160.6,160.6,640,0.0,1.0
2006-08-08,1.47,1.54,1.46,1.46,91300,161.7,169.4,160.6,160.6,830,0.0,1.0
2006-08-09,1.45,1.5,1.45,1.46,152900,159.5,165.0,159.5,160.6,1390,0.0,1.0
2006-08-10,1.45,1.47,1.45,1.46,121000,159.5,161.7,159.5,160.6,1100,0.0,1.0
2006-08-11,1.49,1.49,1.45,1.46,77000,163.9,163.9,159.5,160.6,700,0.0,1.0
2006-08-14,1.45,1.51,1.45,1.47,95700,159.5,166.1,159.5,161.7,870,0.0,1.0
2006-08-15,1.5,1.53,1.46,1.53,78100,165.0,168.3,160.6,168.3,710,0.0,1.0
2006-08-16,1.55,1.59,1.48,1.48,313500,170.5,174.9,162.8,162.8,2850,0.0,1.0
2006-08-17,1.54,1.58,1.52,1.53,204600,169.4,173.8,167.2,168.3,1860,0.0,1.0
2006-08-18,1.62,1.65,1.51,1.54,156200,178.2,181.5,166.1,169.4,1420,0.0,1.0
2006-08-21,1.62,1.63,1.57,1.59,95700,178.2,179.3,172.7,174.9,870,0.0,1.0
2006-08-22,1.65,1.67,1.61,1.64,74800,181.5,183.7,177.1,180.4,680,0.0,1.0
2006-08-23,1.8,1.84,1.64,1.64,276100,198.0,202.4,180.4,180.4,2510,0.0,1.0
2006-08-24,1.81,1.9,1.8,1.82,363000,199.1,209.0,198.0,200.2,3300,0.0,1.0
2006-08-25,1.77,1.9,1.75,1.9,200200,194.7,209.0,192.5,209.0,1820,0.0,1.0
2006-08-28,1.8,1.8,1.73,1.77,122100,198.0,198.0,190.3,194.7,1110,0.0,1.0
2006-08-29,1.82,1.83,1.78,1.82,115500,200.2,201.3,195.8,200.2,1050,0.0,1.0
2006-08-30,1.83,1.87,1.8,1.84,79200,201.3,205.7,198.0,202.4,720,0.0,1.0
2006-08-31,1.79,1.85,1.78,1.81,172700,196.9,203.5,195.8,199.1,1570,0.0,1.0
2006-09-01,1.8,1.83,1.7612,1.7888,92400,198.0,201.3,193.732,196.768,840,0.0,1.0
2006-09-05,1.81,1.848,1.75,1.77,101200,199.1,203.28,192.5,194.7,920,0.0,1.0
2006-09-06,1.84,1.8665,1.77,1.81,108900,202.4,205.315,194.7,199.1,990,0.0,1.0
2006-09-07,1.8,1.83,1.77,1.82,156200,198.0,201.3,194.7,200.2,1420,0.0,1.0
2006-09-08,1.81,1.82,1.773,1.8,110000,199.1,200.2,195.03,198.0,1000,0.0,1.0
2006-09-11,1.87,1.88,1.77,1.82,73700,205.7,206.8,194.7,200.2,670,0.0,1.0
2006-09-12,1.9,1.95,1.89,1.9,194700,209.0,214.5,207.9,209.0,1770,0.0,1.0
2006-09-13,1.93,1.96,1.9,1.92,139700,212.3,215.6,209.0,211.2,1270,0.0,1.0
2006-09-14,1.93,1.9397,1.78,1.92,96800,212.3,213.367,195.8,211.2,880,0.0,1.0
2006-09-15,1.85,1.91,1.8,1.91,114400,203.5,210.1,198.0,210.1,1040,0.0,1.0
2006-09-18,1.83,1.86,1.79,1.81,130900,201.3,204.6,196.9,199.1,1190,0.0,1.0
2006-09-19,1.9,1.91,1.8305,1.84,91300,209.0,210.1,201.355,202.4,830,0.0,1.0
2006-09-20,1.9,1.95,1.86,1.9,101200,209.0,214.5,204.6,209.0,920,0.0,1.0
2006-09-21,1.89,1.95,1.862,1.88,40700,207.9,214.5,204.82,206.8,370,0.0,1.0
2006-09-22,1.82,1.91,1.73,1.86,170500,200.2,210.1,190.3,204.6,1550,0.0,1.0
2006-09-25,1.74,1.825,1.68,1.8,216700,191.4,200.75,184.8,198.0,1970,0.0,1.0
2006-09-26,1.85,1.86,1.74,1.74,166100,203.5,204.6,191.4,191.4,1510,0.0,1.0
2006-09-27,1.86,1.9,1.85,1.86,83600,204.6,209.0,203.5,204.6,760,0.0,1.0
2006-09-28,1.885,1.9,1.86,1.8766,58300,207.35,209.0,204.6,206.426,530,0.0,1.0
2006-09-29,1.86,1.88,1.85,1.88,67100,204.6,206.8,203.5,206.8,610,0.0,1.0
2006-10-02,1.86,1.9,1.85,1.88,210100,204.6,209.0,203.5,206.8,1910,0.0,1.0
2006-10-03,1.9,1.95,1.86,1.9,321200,209.0,214.5,204.6,209.0,2920,0.0,1.0
2006-10-04,1.88,1.94,1.86,1.92,75900,206.8,213.4,204.6,211.2,690,0.0,1.0
2006-10-05,1.88,1.9,1.86,1.87,92400,206.8,209.0,204.6,205.7,840,0.0,1.0
2006-10-06,2.1395,2.17,1.87,1.9,309100,235.345,238.7,205.7,209.0,2810,0.0,1.0
2006-10-09,1.99,2.24,1.99,2.2,496100,218.9,246.4,218.9,242.0,4510,0.0,1.0
2006-10-10,2.1,2.2,1.99,2.01,224400,231.0,242.0,218.9,221.1,2040,0.0,1.0
2006-10-11,2.082,2.18,2.06,2.11,165000,229.02,239.8,226.6,232.1,1500,0.0,1.0
2006-10-12,2.07,2.1,2.04,2.1,143000,227.7,231.0,224.4,231.0,1300,0.0,1.0
2006-10-13,2.07,2.18,2.05,2.18,195800,227.7,239.8,225.5,239.8,1780,0.0,1.0
2006-10-16,2.12,2.17,2.06,2.15,269500,233.2,238.7,226.6,236.5,2450,0.0,1.0
2006-10-17,2.11,2.14,2.0789,2.13,94600,232.1,235.4,228.679,234.3,860,0.0,1.0
2006-10-18,2.2,2.3,2.09,2.09,718300,242.0,253.0,229.9,229.9,6530,0.0,1.0
2006-10-19,2.11,2.25,2.11,2.24,377300,232.1,247.5,232.1,246.4,3430,0.0,1.0
2006-10-20,2.09,2.15,2.0,2.1,259600,229.9,236.5,220.0,231.0,2360,0.0,1.0
2006-10-23,2.01,2.09,2.0,2.08,195800,221.1,229.9,220.0,228.8,1780,0.0,1.0
2006-10-24,1.98,2.0479,1.94,2.01,155100,217.8,225.269,213.4,221.1,1410,0.0,1.0
2006-10-25,1.97,2.05,1.97,2.0,101200,216.7,225.5,216.7,220.0,920,0.0,1.0
2006-10-26,2.02,2.03,1.89,1.95,145200,222.2,223.3,207.9,214.5,1320,0.0,1.0
2006-10-27,2.0722,2.1,2.05,2.06,922900,227.942,231.0,225.5,226.6,8390,0.0,1.0
2006-10-30,2.12,2.15,2.08,2.1,635800,233.2,236.5,228.8,231.0,5780,0.0,1.0
2006-10-31,2.15,2.23,2.12,2.21,711700,236.5,245.3,233.2,243.1,6470,0.0,1.0
2006-11-01,2.15,2.25,2.12,2.25,773300,236.5,247.5,233.2,247.5,7030,0.0,1.0
2006-11-02,2.18,2.22,2.15,2.19,491700,239.8,244.2,236.5,240.9,4470,0.0,1.0
2006-11-03,2.09,2.19,2.08,2.18,401500,229.9,240.9,228.8,239.8,3650,0.0,1.0
2006-11-06,2.18,2.25,2.09,2.1,532400,239.8,247.5,229.9,231.0,4840,0.0,1.0
2006-11-07,2.17,2.21,2.13,2.19,311300,238.7,243.1,234.3,240.9,2830,0.0,1.0
2006-11-08,2.07,2.14,2.07,2.14,446600,227.7,235.4,227.7,235.4,4060,0.0,1.0
2006-11-09,2.0,2.24,1.96,2.16,1229800,220.0,246.4,215.6,237.6,11180,0.0,1.0
2006-11-10,2.01,2.05,1.97,2.04,473000,221.1,225.5,216.7,224.4,4300,0.0,1.0
2006-11-13,2.07,2.08,1.98,2.03,492800,227.7,228.8,217.8,223.3,4480,0.0,1.0
2006-11-14,2.05,2.12,2.0,2.12,599500,225.5,233.2,220.0,233.2,5450,0.0,1.0
2006-11-15,2.08,2.08,2.04,2.07,424600,228.8,228.8,224.4,227.7,3860,0.0,1.0
2006-11-16,2.11,2.11,2.02,2.03,257400,232.1,232.1,222.2,223.3,2340,0.0,1.0
2006-11-17,2.06,2.11,2.028,2.1,267300,226.6,232.1,223.08,231.0,2430,0.0,1.0
2006-11-20,2.04,2.08,2.0,2.03,377300,224.4,228.8,220.0,223.3,3430,0.0,1.0
2006-11-21,1.99,2.05,1.99,2.04,284900,218.9,225.5,218.9,224.4,2590,0.0,1.0
2006-11-22,2.01,2.04,1.97,2.01,267300,221.1,224.4,216.7,221.1,2430,0.0,1.0
2006-11-24,2.01,2.02,1.99,1.99,99000,221.1,222.2,218.9,218.9,900,0.0,1.0
2006-11-27,1.905,2.04,1.89,2.04,401500,209.55,224.4,207.9,224.4,3650,0.0,1.0
2006-11-28,1.98,2.01,1.86,1.9,369600,217.8,221.1,204.6,209.0,3360,0.0,1.0
2006-11-29,2.0,2.01,1.93,2.01,199100,220.0,221.1,212.3,221.1,1810,0.0,1.0
2006-11-30,2.0,2.01,1.98,1.99,85800,220.0,221.1,217.8,218.9,780,0.0,1.0
2006-12-01,2.0,2.02,1.98,2.0,171600,220.0,222.2,217.8,220.0,1560,0.0,1.0
2006-12-04,1.94,2.0,1.94,1.98,93500,213.4,220.0,213.4,217.8,850,0.0,1.0
2006-12-05,1.91,1.985,1.91,1.985,169400,210.1,218.35,210.1,218.35,1540,0.0,1.0
2006-12-06,1.9,1.94,1.87,1.94,130900,209.0,213.4,205.7,213.4,1190,0.0,1.0
2006-12-07,1.88,1.92,1.87,1.9,107800,206.8,211.2,205.7,209.0,980,0.0,1.0
2006-12-08,1.86,1.9,1.82,1.87,177100,204.6,209.0,200.2,205.7,1610,0.0,1.0
2006-12-11,1.85,1.98,1.81,1.98,416900,203.5,217.8,199.1,217.8,3790,0.0,1.0
2006-12-12,1.85,1.94,1.85,1.9,227700,203.5,213.4,203.5,209.0,2070,0.0,1.0
2006-12-13,1.69,1.69,1.552,1.61,1301300,185.9,185.9,170.72,177.1,11830,0.0,1.0
2006-12-14,1.64,1.7,1.55,1.69,685300,180.4,187.0,170.5,185.9,6230,0.0,1.0
2006-12-15,1.64,1.65,1.56,1.62,371800,180.4,181.5,171.6,178.2,3380,0.0,1.0
2006-12-18,1.56,1.64,1.56,1.62,548900,171.6,180.4,171.6,178.2,4990,0.0,1.0
2006-12-19,1.52,1.58,1.5,1.55,778800,167.2,173.8,165.0,170.5,7080,0.0,1.0
2006-12-20,1.66,1.66,1.55,1.56,926200,182.6,182.6,170.5,171.6,8420,0.0,1.0
2006-12-21,1.68,1.82,1.65,1.81,1369500,184.8,200.2,181.5,199.1,12450,0.0,1.0
2006-12-22,1.67,1.71,1.65,1.69,399300,183.7,188.1,181.5,185.9,3630,0.0,1.0
2006-12-26,1.58,1.7,1.58,1.67,407000,173.8,187.0,173.8,183.7,3700,0.0,1.0
2006-12-27,1.61,1.62,1.58,1.58,409200,177.1,178.2,173.8,173.8,3720,0.0,1.0
2006-12-28,1.61,1.62,1.58,1.6,645700,177.1,178.2,173.8,176.0,5870,0.0,1.0
2006-12-29,1.58,1.62,1.57,1.59,612700,173.8,178.2,172.7,174.9,5570,0.0,1.0
2007-01-03,1.6,1.66,1.59,1.61,486200,176.0,182.6,174.9,177.1,4420,0.0,1.0
2007-01-04,1.63,1.64,1.588,1.61,331100,179.3,180.4,174.68,177.1,3010,0.0,1.0
2007-01-05,1.59,1.64,1.59,1.63,234300,174.9,180.4,174.9,179.3,2130,0.0,1.0
2007-01-08,1.59,1.62,1.58,1.58,128700,174.9,178.2,173.8,173.8,1170,0.0,1.0
2007-01-09,1.59,1.62,1.55,1.58,234300,174.9,178.2,170.5,173.8,2130,0.0,1.0
2007-01-10,1.55,1.61,1.4988,1.6,346500,170.5,177.1,164.868,176.0,3150,0.0,1.0
2007-01-11,1.59,1.6,1.55,1.55,180400,174.9,176.0,170.5,170.5,1640,0.0,1.0
2007-01-12,1.67,1.76,1.57,1.57,431200,183.7,193.6,172.7,172.7,3920,0.0,1.0
2007-01-16,1.7,1.79,1.68,1.78,306900,187.0,196.9,184.8,195.8,2790,0.0,1.0
2007-01-17,1.61,1.74,1.6,1.7,369600,177.1,191.4,176.0,187.0,3360,0.0,1.0
2007-01-18,1.62,1.64,1.6,1.61,114400,178.2,180.4,176.0,177.1,1040,0.0,1.0
2007-01-19,1.63,1.65,1.58,1.6,112200,179.3,181.5,173.8,176.0,1020,0.0,1.0
2007-01-22,1.62,1.63,1.59,1.63,110000,178.2,179.3,174.9,179.3,1000,0.0,1.0
2007-01-23,1.66,1.72,1.65,1.7,317900,182.6,189.2,181.5,187.0,2890,0.0,1.0
2007-01-24,1.65,1.69,1.65,1.65,146308,181.5,185.9,181.5,181.5,1330.07272727273,0.0,1.0
2007-01-25,1.66,1.68,1.65,1.65,110463,182.6,184.8,181.5,181.5,1004.20909090909,0.0,1.0
2007-01-26,1.64,1.68,1.62,1.67,548900,180.4,184.8,178.2,183.7,4990,0.0,1.0
2007-01-29,1.65,1.65,1.6,1.63,139700,181.5,181.5,176.0,179.3,1270,0.0,1.0
2007-01-30,1.62,1.64,1.58,1.62,162800,178.2,180.4,173.8,178.2,1480,0.0,1.0
2007-01-31,1.61,1.63,1.6,1.6,50600,177.1,179.3,176.0,176.0,460,0.0,1.0
2007-02-01,1.64,1.65,1.61,1.61,92501,180.4,181.5,177.1,177.1,840.918181818182,0.0,1.0
2007-02-02,1.63,1.66,1.61,1.61,103598,179.3,182.6,177.1,177.1,941.8,0.0,1.0
2007-02-05,1.66,1.69,1.64,1.64,115500,182.6,185.9,180.4,180.4,1050,0.0,1.0
2007-02-06,1.65,1.69,1.64,1.67,108900,181.5,185.9,180.4,183.7,990,0.0,1.0
2007-02-07,1.68,1.7,1.65,1.65,135300,184.8,187.0,181.5,181.5,1230,0.0,1.0
2007-02-08,1.668,1.7,1.648,1.68,176000,183.48,187.0,181.28,184.8,1600,0.0,1.0
2007-02-09,1.65,1.69,1.64,1.69,90200,181.5,185.9,180.4,185.9,820,0.0,1.0
2007-02-12,1.63,1.66,1.6,1.66,166100,179.3,182.6,176.0,182.6,1510,0.0,1.0
2007-02-13,1.62,1.622,1.59,1.6,126500,178.2,178.42,174.9,176.0,1150,0.0,1.0
2007-02-14,1.62,1.63,1.59,1.63,50600,178.2,179.3,174.9,179.3,460,0.0,1.0
2007-02-15,1.65,1.65,1.59,1.61,163900,181.5,181.5,174.9,177.1,1490,0.0,1.0
2007-02-16,1.61,1.64,1.58,1.64,170500,177.1,180.4,173.8,180.4,1550,0.0,1.0
2007-02-20,1.6,1.63,1.59,1.63,187000,176.0,179.3,174.9,179.3,1700,0.0,1.0
2007-02-21,1.59,1.62,1.57,1.57,223300,174.9,178.2,172.7,172.7,2030,0.0,1.0
2007-02-22,1.62,1.62,1.59,1.6,84700,178.2,178.2,174.9,176.0,770,0.0,1.0
2007-02-23,1.62,1.63,1.59,1.61,100100,178.2,179.3,174.9,177.1,910,0.0,1.0
2007-02-26,1.58,1.63,1.58,1.63,147400,173.8,179.3,173.8,179.3,1340,0.0,1.0
2007-02-27,1.6,1.6,1.54,1.58,304700,176.0,176.0,169.4,173.8,2770,0.0,1.0
2007-02-28,1.56,1.58,1.5,1.55,188100,171.6,173.8,165.0,170.5,1710,0.0,1.0
2007-03-01,1.52,1.55,1.51,1.55,181500,167.2,170.5,166.1,170.5,1650,0.0,1.0
2007-03-02,1.46,1.53,1.45,1.53,210100,160.6,168.3,159.5,168.3,1910,0.0,1.0
2007-03-05,1.43,1.45,1.4,1.45,337700,157.3,159.5,154.0,159.5,3070,0.0,1.0
2007-03-06,1.53,1.55,1.47,1.47,145200,168.3,170.5,161.7,161.7,1320,0.0,1.0
2007-03-07,1.56,1.6,1.5,1.5,150700,171.6,176.0,165.0,165.0,1370,0.0,1.0
2007-03-08,1.6,1.61,1.5654,1.59,176000,176.0,177.1,172.194,174.9,1600,0.0,1.0
2007-03-09,1.53,1.63,1.53,1.62,181500,168.3,179.3,168.3,178.2,1650,0.0,1.0
2007-03-12,1.62,1.63,1.54,1.55,134200,178.2,179.3,169.4,170.5,1220,0.0,1.0
2007-03-13,1.6,1.63,1.56,1.63,172700,176.0,179.3,171.6,179.3,1570,0.0,1.0
2007-03-14,1.55,1.6,1.51,1.59,145200,170.5,176.0,166.1,174.9,1320,0.0,1.0
2007-03-15,1.53,1.55,1.46,1.54,184800,168.3,170.5,160.6,169.4,1680,0.0,1.0
2007-03-16,1.48,1.55,1.46,1.52,110042,162.8,170.5,160.6,167.2,1000.38181818182,0.0,1.0
2007-03-19,1.52,1.53,1.48,1.48,107495,167.2,168.3,162.8,162.8,977.227272727273,0.0,1.0
2007-03-20,1.53,1.53,1.47,1.5,72600,168.3,168.3,161.7,165.0,660,0.0,1.0
2007-03-21,1.52,1.55,1.4801,1.52,95700,167.2,170.5,162.811,167.2,870,0.0,1.0
2007-03-22,1.5,1.55,1.5,1.51,89012,165.0,170.5,165.0,166.1,809.2,0.0,1.0
2007-03-23,1.53,1.54,1.48,1.51,121438,168.3,169.4,162.8,166.1,1103.98181818182,0.0,1.0
2007-03-26,1.51,1.53,1.5,1.51,68200,166.1,168.3,165.0,166.1,620,0.0,1.0
2007-03-27,1.49,1.54,1.49,1.5,95700,163.9,169.4,163.9,165.0,870,0.0,1.0
2007-03-28,1.52,1.53,1.48,1.51,80300,167.2,168.3,162.8,166.1,730,0.0,1.0
2007-03-29,1.5,1.52,1.48,1.52,77000,165.0,167.2,162.8,167.2,700,0.0,1.0
2007-03-30,1.508,1.55,1.49,1.55,154000,165.88,170.5,163.9,170.5,1400,0.0,1.0
2007-04-02,1.53,1.54,1.48,1.5,170500,168.3,169.4,162.8,165.0,1550,0.0,1.0
2007-04-03,1.6,1.65,1.5,1.55,337700,176.0,181.5,165.0,170.5,3070,0.0,1.0
2007-04-04,1.62,1.65,1.59,1.61,255200,178.2,181.5,174.9,177.1,2320,0.0,1.0
2007-04-05,1.79,1.81,1.62,1.62,1185800,196.9,199.1,178.2,178.2,10780,0.0,1.0
2007-04-09,1.85,1.85,1.7384,1.77,779900,203.5,203.5,191.224,194.7,7090,0.0,1.0
2007-04-10,1.82,1.85,1.8,1.83,448800,200.2,203.5,198.0,201.3,4080,0.0,1.0
2007-04-11,1.78,1.85,1.75,1.83,261800,195.8,203.5,192.5,201.3,2380,0.0,1.0
2007-04-12,1.78,1.83,1.68,1.76,380600,195.8,201.3,184.8,193.6,3460,0.0,1.0
2007-04-13,1.8,1.83,1.73,1.8,520300,198.0,201.3,190.3,198.0,4730,0.0,1.0
2007-04-16,1.81,1.86,1.79,1.83,739200,199.1,204.6,196.9,201.3,6720,0.0,1.0
2007-04-17,1.89,1.96,1.81,1.87,1067000,207.9,215.6,199.1,205.7,9700,0.0,1.0
2007-04-18,1.91,1.99,1.85,1.9,1188000,210.1,218.9,203.5,209.0,10800,0.0,1.0
2007-04-19,1.82,1.92,1.8,1.92,493900,200.2,211.2,198.0,211.2,4490,0.0,1.0
2007-04-20,1.86,1.93,1.82,1.85,306900,204.6,212.3,200.2,203.5,2790,0.0,1.0
2007-04-23,1.9,1.93,1.83,1.84,327800,209.0,212.3,201.3,202.4,2980,0.0,1.0
2007-04-24,1.83,1.92,1.82,1.9,367400,201.3,211.2,200.2,209.0,3340,0.0,1.0
2007-04-25,1.8,1.85,1.79,1.85,275000,198.0,203.5,196.9,203.5,2500,0.0,1.0
2007-04-26,1.72,1.8,1.7,1.79,292600,189.2,198.0,187.0,196.9,2660,0.0,1.0
2007-04-27,1.72,1.74,1.63,1.7,225665,189.2,191.4,179.3,187.0,2051.5,0.0,1.0
2007-04-30,1.7,1.74,1.65,1.7,176333,187.0,191.4,181.5,187.0,1603.02727272727,0.0,1.0
2007-05-01,1.64,1.69,1.63,1.68,204600,180.4,185.9,179.3,184.8,1860,0.0,1.0
2007-05-02,1.63,1.7,1.6,1.64,380600,179.3,187.0,176.0,180.4,3460,0.0,1.0
2007-05-03,1.63,1.66,1.62,1.62,112200,179.3,182.6,178.2,178.2,1020,0.0,1.0
2007-05-04,1.67,1.72,1.64,1.65,297000,183.7,189.2,180.4,181.5,2700,0.0,1.0
2007-05-07,1.77,1.79,1.66,1.67,313500,194.7,196.9,182.6,183.7,2850,0.0,1.0
2007-05-08,1.71,1.79,1.62,1.67,150700,188.1,196.9,178.2,183.7,1370,0.0,1.0
2007-05-09,1.77,1.78,1.67,1.7,257400,194.7,195.8,183.7,187.0,2340,0.0,1.0
2007-05-10,1.71,1.75,1.68,1.73,136400,188.1,192.5,184.8,190.3,1240,0.0,1.0
2007-05-11,1.72,1.74,1.65,1.69,244200,189.2,191.4,181.5,185.9,2220,0.0,1.0
2007-05-14,1.74,1.77,1.72,1.76,143000,191.4,194.7,189.2,193.6,1300,0.0,1.0
2007-05-15,1.73,1.76,1.72,1.72,129800,190.3,193.6,189.2,189.2,1180,0.0,1.0
2007-05-16,1.69,1.74,1.69,1.7,103400,185.9,191.4,185.9,187.0,940,0.0,1.0
2007-05-17,1.69,1.74,1.64,1.67,118800,185.9,191.4,180.4,183.7,1080,0.0,1.0
2007-05-18,1.66,1.7,1.66,1.66,163900,182.6,187.0,182.6,182.6,1490,0.0,1.0
2007-05-21,1.75,1.7699,1.66,1.67,228800,192.5,194.689,182.6,183.7,2080,0.0,1.0
2007-05-22,1.74,1.75,1.72,1.75,146300,191.4,192.5,189.2,192.5,1330,0.0,1.0
2007-05-23,1.75,1.75,1.72,1.75,125400,192.5,192.5,189.2,192.5,1140,0.0,1.0
2007-05-24,1.74,1.77,1.72,1.76,150700,191.4,194.7,189.2,193.6,1370,0.0,1.0
2007-05-25,1.73,1.75,1.71,1.75,215600,190.3,192.5,188.1,192.5,1960,0.0,1.0
2007-05-29,1.77,1.83,1.72,1.8,878900,194.7,201.3,189.2,198.0,7990,0.0,1.0
2007-05-30,1.77,1.77,1.72,1.74,377300,194.7,194.7,189.2,191.4,3430,0.0,1.0
2007-05-31,1.79,1.79,1.71,1.78,159500,196.9,196.9,188.1,195.8,1450,0.0,1.0
2007-06-01,1.89,2.0,1.86,2.0,1827100,207.9,220.0,204.6,220.0,16610,0.0,1.0
2007-06-04,1.747,1.9,1.7,1.9,696300,192.17,209.0,187.0,209.0,6330,0.0,1.0
2007-06-05,1.82,1.91,1.75,1.86,800800,200.2,210.1,192.5,204.6,7280,0.0,1.0
2007-06-06,1.8,1.9,1.77,1.86,419100,198.0,209.0,194.7,204.6,3810,0.0,1.0
2007-06-07,1.79,1.84,1.74,1.82,203500,196.9,202.4,191.4,200.2,1850,0.0,1.0
2007-06-08,1.77,1.79,1.68,1.76,222200,194.7,196.9,184.8,193.6,2020,0.0,1.0
2007-06-11,1.67,1.7362,1.66,1.73,302500,183.7,190.982,182.6,190.3,2750,0.0,1.0
2007-06-12,1.62,1.68,1.56,1.66,568700,178.2,184.8,171.6,182.6,5170,0.0,1.0
2007-06-13,1.62,1.69,1.59,1.62,162800,178.2,185.9,174.9,178.2,1480,0.0,1.0
2007-06-14,1.58,1.62,1.57,1.6,386100,173.8,178.2,172.7,176.0,3510,0.0,1.0
2007-06-15,1.58,1.618,1.56,1.57,280500,173.8,177.98,171.6,172.7,2550,0.0,1.0
2007-06-18,1.6,1.62,1.57,1.58,113300,176.0,178.2,172.7,173.8,1030,0.0,1.0
2007-06-19,1.67,1.69,1.56,1.6,227700,183.7,185.9,171.6,176.0,2070,0.0,1.0
2007-06-20,1.65,1.67,1.62,1.67,85800,181.5,183.7,178.2,183.7,780,0.0,1.0
2007-06-21,1.58,1.66,1.58,1.66,128700,173.8,182.6,173.8,182.6,1170,0.0,1.0
2007-06-22,1.63,1.63,1.56,1.59,200200,179.3,179.3,171.6,174.9,1820,0.0,1.0
2007-06-25,1.6,1.61,1.56,1.6,119900,176.0,177.1,171.6,176.0,1090,0.0,1.0
2007-06-26,1.6,1.64,1.53,1.6,171600,176.0,180.4,168.3,176.0,1560,0.0,1.0
2007-06-27,1.56,1.6,1.54,1.57,148500,171.6,176.0,169.4,172.7,1350,0.0,1.0
2007-06-28,1.54,1.58,1.52,1.53,104500,169.4,173.8,167.2,168.3,950,0.0,1.0
2007-06-29,1.53,1.55,1.52,1.55,100100,168.3,170.5,167.2,170.5,910,0.0,1.0
2007-07-02,1.56,1.56,1.52,1.54,111100,171.6,171.6,167.2,169.4,1010,0.0,1.0
2007-07-03,1.52,1.54,1.51,1.53,61600,167.2,169.4,166.1,168.3,560,0.0,1.0
2007-07-05,1.52,1.56,1.52,1.54,107800,167.2,171.6,167.2,169.4,980,0.0,1.0
2007-07-06,1.49,1.53,1.48,1.52,390500,163.9,168.3,162.8,167.2,3550,0.0,1.0
2007-07-09,1.49,1.51,1.48,1.51,246400,163.9,166.1,162.8,166.1,2240,0.0,1.0
2007-07-10,1.48,1.5,1.46,1.48,258500,162.8,165.0,160.6,162.8,2350,0.0,1.0
2007-07-11,1.49,1.51,1.46,1.5,167200,163.9,166.1,160.6,165.0,1520,0.0,1.0
2007-07-12,1.47,1.5,1.46,1.48,104500,161.7,165.0,160.6,162.8,950,0.0,1.0
2007-07-13,1.48,1.5,1.46,1.49,105600,162.8,165.0,160.6,163.9,960,0.0,1.0
2007-07-16,1.48,1.51,1.48,1.49,137500,162.8,166.1,162.8,163.9,1250,0.0,1.0
2007-07-17,1.48,1.5,1.45,1.49,163900,162.8,165.0,159.5,163.9,1490,0.0,1.0
2007-07-18,1.46,1.48,1.45,1.48,58300,160.6,162.8,159.5,162.8,530,0.0,1.0
2007-07-19,1.47,1.5,1.43,1.44,123200,161.7,165.0,157.3,158.4,1120,0.0,1.0
2007-07-20,1.46,1.47,1.41,1.45,93500,160.6,161.7,155.1,159.5,850,0.0,1.0
2007-07-23,1.45,1.46,1.42,1.45,57200,159.5,160.6,156.2,159.5,520,0.0,1.0
2007-07-24,1.39,1.48,1.39,1.46,188100,152.9,162.8,152.9,160.6,1710,0.0,1.0
2007-07-25,1.3599,1.45,1.34,1.36,251900,149.589,159.5,147.4,149.6,2290,0.0,1.0
2007-07-26,1.32,1.37,1.28,1.33,210100,145.2,150.7,140.8,146.3,1910,0.0,1.0
2007-07-27,1.27,1.34,1.22,1.3,187000,139.7,147.4,134.2,143.0,1700,0.0,1.0
2007-07-30,1.4,1.407,1.3,1.31,185900,154.0,154.77,143.0,144.1,1690,0.0,1.0
2007-07-31,1.45,1.5,1.4,1.4,196900,159.5,165.0,154.0,154.0,1790,0.0,1.0
2007-08-01,1.48,1.48,1.41,1.44,202400,162.8,162.8,155.1,158.4,1840,0.0,1.0
2007-08-02,1.46,1.49,1.44,1.49,201300,160.6,163.9,158.4,163.9,1830,0.0,1.0
2007-08-03,1.34,1.47,1.31,1.47,166100,147.4,161.7,144.1,161.7,1510,0.0,1.0
2007-08-06,1.38,1.4,1.32,1.35,126500,151.8,154.0,145.2,148.5,1150,0.0,1.0
2007-08-07,1.32,1.39,1.31,1.39,118800,145.2,152.9,144.1,152.9,1080,0.0,1.0
2007-08-08,1.29,1.3401,1.24,1.33,457600,141.9,147.411,136.4,146.3,4160,0.0,1.0
2007-08-09,1.25,1.29,1.23,1.29,234300,137.5,141.9,135.3,141.9,2130,0.0,1.0
2007-08-10,1.3,1.34,1.23,1.23,128700,143.0,147.4,135.3,135.3,1170,0.0,1.0
2007-08-13,1.25,1.34,1.25,1.34,105600,137.5,147.4,137.5,147.4,960,0.0,1.0
2007-08-14,1.25,1.28,1.25,1.26,62700,137.5,140.8,137.5,138.6,570,0.0,1.0
2007-08-15,1.22,1.27,1.22,1.26,133100,134.2,139.7,134.2,138.6,1210,0.0,1.0
2007-08-16,1.17,1.24,1.09,1.24,359700,128.7,136.4,119.9,136.4,3270,0.0,1.0
2007-08-17,1.18,1.2,1.15,1.16,172700,129.8,132.0,126.5,127.6,1570,0.0,1.0
2007-08-20,1.17,1.29,1.17,1.28,146300,128.7,141.9,128.7,140.8,1330,0.0,1.0
2007-08-21,1.16,1.18,1.13,1.18,89100,127.6,129.8,124.3,129.8,810,0.0,1.0
2007-08-22,1.17,1.2,1.15,1.16,96800,128.7,132.0,126.5,127.6,880,0.0,1.0
2007-08-23,1.14,1.2,1.14,1.19,101200,125.4,132.0,125.4,130.9,920,0.0,1.0
2007-08-24,1.17,1.2,1.13,1.13,102300,128.7,132.0,124.3,124.3,930,0.0,1.0
2007-08-27,1.13,1.17,1.12,1.17,89100,124.3,128.7,123.2,128.7,810,0.0,1.0
2007-08-28,1.11,1.15,1.1,1.14,90200,122.1,126.5,121.0,125.4,820,0.0,1.0
2007-08-29,1.12,1.19,1.1,1.15,246400,123.2,130.9,121.0,126.5,2240,0.0,1.0
2007-08-30,1.11,1.15,1.1,1.15,147400,122.1,126.5,121.0,126.5,1340,0.0,1.0
2007-08-31,1.08,1.14,1.08,1.1,125400,118.8,125.4,118.8,121.0,1140,0.0,1.0
2007-09-04,1.14,1.19,1.1,1.1,157300,125.4,130.9,121.0,121.0,1430,0.0,1.0
2007-09-05,1.19,1.22,1.15,1.15,332200,130.9,134.2,126.5,126.5,3020,0.0,1.0
2007-09-06,1.14,1.2,1.14,1.19,228800,125.4,132.0,125.4,130.9,2080,0.0,1.0
2007-09-07,1.1,1.15,1.1,1.12,106700,121.0,126.5,121.0,123.2,970,0.0,1.0
2007-09-10,1.13,1.2,1.12,1.16,510400,124.3,132.0,123.2,127.6,4640,0.0,1.0
2007-09-11,1.15,1.1502,1.13,1.15,172700,126.5,126.522,124.3,126.5,1570,0.0,1.0
2007-09-12,1.13,1.1494,1.12,1.13,61600,124.3,126.434,123.2,124.3,560,0.0,1.0
2007-09-13,1.14,1.15,1.1,1.13,255200,125.4,126.5,121.0,124.3,2320,0.0,1.0
2007-09-14,1.16,1.18,1.11,1.16,233200,127.6,129.8,122.1,127.6,2120,0.0,1.0
2007-09-17,1.17,1.23,1.16,1.16,500500,128.7,135.3,127.6,127.6,4550,0.0,1.0
2007-09-18,1.18,1.21,1.17,1.21,96800,129.8,133.1,128.7,133.1,880,0.0,1.0
2007-09-19,1.15,1.2,1.11,1.17,171600,126.5,132.0,122.1,128.7,1560,0.0,1.0
2007-09-20,1.14,1.17,1.13,1.16,117700,125.4,128.7,124.3,127.6,1070,0.0,1.0
2007-09-21,1.14,1.18,1.11,1.15,195800,125.4,129.8,122.1,126.5,1780,0.0,1.0
2007-09-24,1.12,1.14,1.1,1.14,276100,123.2,125.4,121.0,125.4,2510,0.0,1.0
2007-09-25,1.1,1.12,1.09,1.12,159500,121.0,123.2,119.9,123.2,1450,0.0,1.0
2007-09-26,1.12,1.13,1.09,1.09,138600,123.2,124.3,119.9,119.9,1260,0.0,1.0
2007-09-27,1.08,1.12,1.08,1.12,149600,118.8,123.2,118.8,123.2,1360,0.0,1.0
2007-09-28,1.07,1.11,1.07,1.07,150700,117.7,122.1,117.7,117.7,1370,0.0,1.0
2007-10-01,1.08,1.09,1.06,1.07,149600,118.8,119.9,116.6,117.7,1360,0.0,1.0
2007-10-02,1.08,1.13,1.03,1.06,205700,118.8,124.3,113.3,116.6,1870,0.0,1.0
2007-10-03,1.17,1.17,1.06,1.1,302500,128.7,128.7,116.6,121.0,2750,0.0,1.0
2007-10-04,1.27,1.27,1.1501,1.17,741400,139.7,139.7,126.511,128.7,6740,0.0,1.0
2007-10-05,1.38,1.43,1.25,1.26,776600,151.8,157.3,137.5,138.6,7060,0.0,1.0
2007-10-08,1.33,1.4,1.3,1.3,288200,146.3,154.0,143.0,143.0,2620,0.0,1.0
2007-10-09,1.3199,1.33,1.25,1.33,129800,145.189,146.3,137.5,146.3,1180,0.0,1.0
2007-10-10,1.32,1.34,1.26,1.33,221100,145.2,147.4,138.6,146.3,2010,0.0,1.0
2007-10-11,1.32,1.41,1.26,1.32,193600,145.2,155.1,138.6,145.2,1760,0.0,1.0
2007-10-12,1.3,1.32,1.26,1.3,169400,143.0,145.2,138.6,143.0,1540,0.0,1.0
2007-10-15,1.27,1.31,1.26,1.3,473000,139.7,144.1,138.6,143.0,4300,0.0,1.0
2007-10-16,1.28,1.33,1.27,1.29,115572,140.8,146.3,139.7,141.9,1050.65454545455,0.0,1.0
2007-10-17,1.31,1.33,1.26,1.27,122034,144.1,146.3,138.6,139.7,1109.4,0.0,1.0
2007-10-18,1.27,1.31,1.26,1.31,117700,139.7,144.1,138.6,144.1,1070,0.0,1.0
2007-10-19,1.22,1.27,1.21,1.27,125400,134.2,139.7,133.1,139.7,1140,0.0,1.0
2007-10-22,1.27,1.28,1.21,1.22,88000,139.7,140.8,133.1,134.2,800,0.0,1.0
2007-10-23,1.27,1.29,1.22,1.25,145200,139.7,141.9,134.2,137.5,1320,0.0,1.0
2007-10-24,1.29,1.32,1.21,1.3,261800,141.9,145.2,133.1,143.0,2380,0.0,1.0
2007-10-25,1.47,1.6,1.32,1.33,1239700,161.7,176.0,145.2,146.3,11270,0.0,1.0
2007-10-26,1.43,1.6,1.4,1.55,383900,157.3,176.0,154.0,170.5,3490,0.0,1.0
2007-10-29,1.45,1.49,1.37,1.42,116600,159.5,163.9,150.7,156.2,1060,0.0,1.0
2007-10-30,1.43,1.46,1.41,1.46,124300,157.3,160.6,155.1,160.6,1130,0.0,1.0
2007-10-31,1.45,1.5,1.42,1.43,150700,159.5,165.0,156.2,157.3,1370,0.0,1.0
2007-11-01,1.3499,1.45,1.33,1.45,169400,148.489,159.5,146.3,159.5,1540,0.0,1.0
2007-11-02,1.33,1.39,1.27,1.39,302500,146.3,152.9,139.7,152.9,2750,0.0,1.0
2007-11-05,1.51,1.7,1.38,1.38,1634600,166.1,187.0,151.8,151.8,14860,0.0,1.0
2007-11-06,1.53,1.6,1.46,1.59,521400,168.3,176.0,160.6,174.9,4740,0.0,1.0
2007-11-07,1.43,1.52,1.39,1.47,135300,157.3,167.2,152.9,161.7,1230,0.0,1.0
2007-11-08,1.35,1.43,1.31,1.4,235400,148.5,157.3,144.1,154.0,2140,0.0,1.0
2007-11-09,1.42,1.49,1.32,1.32,136400,156.2,163.9,145.2,145.2,1240,0.0,1.0
2007-11-12,1.46,1.55,1.35,1.42,284900,160.6,170.5,148.5,156.2,2590,0.0,1.0
2007-11-13,1.55,1.65,1.46,1.52,348700,170.5,181.5,160.6,167.2,3170,0.0,1.0
2007-11-14,1.6,1.6,1.45,1.55,190300,176.0,176.0,159.5,170.5,1730,0.0,1.0
2007-11-15,1.52,1.65,1.4,1.6,330000,167.2,181.5,154.0,176.0,3000,0.0,1.0
2007-11-16,1.49,1.6,1.46,1.56,237600,163.9,176.0,160.6,171.6,2160,0.0,1.0
2007-11-19,1.5,1.53,1.45,1.53,156200,165.0,168.3,159.5,168.3,1420,0.0,1.0
2007-11-20,1.4799,1.55,1.43,1.47,222200,162.789,170.5,157.3,161.7,2020,0.0,1.0
2007-11-21,1.42,1.4999,1.42,1.43,129800,156.2,164.989,156.2,157.3,1180,0.0,1.0
2007-11-23,1.4,1.47,1.35,1.46,92400,154.0,161.7,148.5,160.6,840,0.0,1.0
2007-11-26,1.3,1.51,1.3,1.36,210100,143.0,166.1,143.0,149.6,1910,0.0,1.0
2007-11-27,1.4,1.4,1.29,1.29,616000,154.0,154.0,141.9,141.9,5600,0.0,1.0
2007-11-28,1.41,1.43,1.37,1.37,82500,155.1,157.3,150.7,150.7,750,0.0,1.0
2007-11-29,1.44,1.5,1.4,1.4001,200200,158.4,165.0,154.0,154.011,1820,0.0,1.0
2007-11-30,1.45,1.49,1.39,1.46,151800,159.5,163.9,152.9,160.6,1380,0.0,1.0
2007-12-03,1.37,1.47,1.36,1.47,130900,150.7,161.7,149.6,161.7,1190,0.0,1.0
2007-12-04,1.32,1.4,1.28,1.36,144100,145.2,154.0,140.8,149.6,1310,0.0,1.0
2007-12-05,1.33,1.35,1.29,1.3,111100,146.3,148.5,141.9,143.0,1010,0.0,1.0
2007-12-06,1.29,1.34,1.28,1.31,141900,141.9,147.4,140.8,144.1,1290,0.0,1.0
2007-12-07,1.29,1.33,1.27,1.29,161700,141.9,146.3,139.7,141.9,1470,0.0,1.0
2007-12-10,1.3,1.42,1.28,1.42,267300,143.0,156.2,140.8,156.2,2430,0.0,1.0
2007-12-11,1.3101,1.5,1.26,1.28,998800,144.111,165.0,138.6,140.8,9080,0.0,1.0
2007-12-12,1.3,1.35,1.24,1.35,309100,143.0,148.5,136.4,148.5,2810,0.0,1.0
2007-12-13,1.3801,1.42,1.25,1.27,424600,151.811,156.2,137.5,139.7,3860,0.0,1.0
2007-12-14,1.43,1.6,1.35,1.4,827200,157.3,176.0,148.5,154.0,7520,0.0,1.0
2007-12-17,1.38,1.46,1.34,1.43,154000,151.8,160.6,147.4,157.3,1400,0.0,1.0
2007-12-18,1.33,1.4,1.29,1.35,163900,146.3,154.0,141.9,148.5,1490,0.0,1.0
2007-12-19,1.33,1.39,1.3,1.33,166100,146.3,152.9,143.0,146.3,1510,0.0,1.0
2007-12-20,1.29,1.35,1.28,1.31,305800,141.9,148.5,140.8,144.1,2780,0.0,1.0
2007-12-21,1.29,1.31,1.25,1.28,507100,141.9,144.1,137.5,140.8,4610,0.0,1.0
2007-12-24,1.2499,1.29,1.23,1.28,201300,137.489,141.9,135.3,140.8,1830,0.0,1.0
2007-12-26,1.24,1.27,1.19,1.25,325600,136.4,139.7,130.9,137.5,2960,0.0,1.0
2007-12-27,1.23,1.27,1.18,1.21,222200,135.3,139.7,129.8,133.1,2020,0.0,1.0
2007-12-28,1.26,1.29,1.2,1.24,141900,138.6,141.9,132.0,136.4,1290,0.0,1.0
2007-12-31,1.2,1.237,1.2,1.23,269500,132.0,136.07,132.0,135.3,2450,0.0,1.0
2008-01-02,1.2,1.24,1.19,1.19,94600,132.0,136.4,130.9,130.9,860,0.0,1.0
2008-01-03,1.25,1.26,1.21,1.25,240900,137.5,138.6,133.1,137.5,2190,0.0,1.0
2008-01-04,1.22,1.2699,1.22,1.23,136400,134.2,139.689,134.2,135.3,1240,0.0,1.0
2008-01-07,1.22,1.27,1.22,1.25,70400,134.2,139.7,134.2,137.5,640,0.0,1.0
2008-01-08,1.16,1.2101,1.15,1.2,225500,127.6,133.111,126.5,132.0,2050,0.0,1.0
2008-01-09,1.1,1.16,1.08,1.14,185900,121.0,127.6,118.8,125.4,1690,0.0,1.0
2008-01-10,1.17,1.2224,1.1,1.12,129800,128.7,134.464,121.0,123.2,1180,0.0,1.0
2008-01-11,1.23,1.25,1.16,1.19,90200,135.3,137.5,127.6,130.9,820,0.0,1.0
2008-01-14,1.2,1.21,1.16,1.21,95700,132.0,133.1,127.6,133.1,870,0.0,1.0
2008-01-15,1.17,1.21,1.1501,1.16,80300,128.7,133.1,126.511,127.6,730,0.0,1.0
2008-01-16,1.12,1.17,1.1,1.14,113300,123.2,128.7,121.0,125.4,1030,0.0,1.0
2008-01-17,1.07,1.13,1.07,1.12,192500,117.7,124.3,117.7,123.2,1750,0.0,1.0
2008-01-18,1.06,1.1,1.06,1.07,117700,116.6,121.0,116.6,117.7,1070,0.0,1.0
2008-01-22,1.06,1.16,1.02,1.06,202400,116.6,127.6,112.2,116.6,1840,0.0,1.0
2008-01-23,1.15,1.15,1.0,1.09,418000,126.5,126.5,110.0,119.9,3800,0.0,1.0
2008-01-24,1.09,1.15,1.06,1.15,106700,119.9,126.5,116.6,126.5,970,0.0,1.0
2008-01-25,1.12,1.15,1.07,1.13,110000,123.2,126.5,117.7,124.3,1000,0.0,1.0
2008-01-28,1.19,1.26,1.17,1.25,339900,130.9,138.6,128.7,137.5,3090,0.0,1.0
2008-01-29,1.2,1.2299,1.15,1.22,119900,132.0,135.289,126.5,134.2,1090,0.0,1.0
2008-01-30,1.17,1.18,1.12,1.14,292600,128.7,129.8,123.2,125.4,2660,0.0,1.0
2008-01-31,1.1,1.14,1.1,1.13,223300,121.0,125.4,121.0,124.3,2030,0.0,1.0
2008-02-01,1.11,1.13,1.09,1.09,88000,122.1,124.3,119.9,119.9,800,0.0,1.0
2008-02-04,1.11,1.14,1.11,1.11,49500,122.1,125.4,122.1,122.1,450,0.0,1.0
2008-02-05,1.12,1.14,1.1,1.1,69300,123.2,125.4,121.0,121.0,630,0.0,1.0
2008-02-06,1.09,1.1522,1.08,1.1522,134200,119.9,126.742,118.8,126.742,1220,0.0,1.0
2008-02-07,1.08,1.12,1.08,1.09,51700,118.8,123.2,118.8,119.9,470,0.0,1.0
2008-02-08,1.02,1.14,1.02,1.1,174900,112.2,125.4,112.2,121.0,1590,0.0,1.0
2008-02-11,1.11,1.11,1.05,1.06,108900,122.1,122.1,115.5,116.6,990,0.0,1.0
2008-02-12,1.05,1.13,1.05,1.13,125400,115.5,124.3,115.5,124.3,1140,0.0,1.0
2008-02-13,1.02,1.07,1.02,1.05,246400,112.2,117.7,112.2,115.5,2240,0.0,1.0
2008-02-14,1.01,1.1,1.0,1.03,289300,111.1,121.0,110.0,113.3,2630,0.0,1.0
2008-02-15,1.03,1.04,0.99,1.0,151800,113.3,114.4,108.9,110.0,1380,0.0,1.0
2008-02-19,0.99,1.05,0.98,1.05,379500,108.9,115.5,107.8,115.5,3450,0.0,1.0
2008-02-20,1.0,1.04,0.97,0.98,353100,110.0,114.4,106.7,107.8,3210,0.0,1.0
2008-02-21,0.94,1.04,0.94,1.0,431200,103.4,114.4,103.4,110.0,3920,0.0,1.0
2008-02-22,0.92,0.95,0.9,0.95,245300,101.2,104.5,99.0,104.5,2230,0.0,1.0
2008-02-25,0.85,0.942,0.85,0.93,390500,93.5,103.62,93.5,102.3,3550,0.0,1.0
2008-02-26,0.924,0.94,0.85,0.85,159500,101.64,103.4,93.5,93.5,1450,0.0,1.0
2008-02-27,0.95,0.95,0.9,0.942,147400,104.5,104.5,99.0,103.62,1340,0.0,1.0
2008-02-28,0.9399,0.95,0.91,0.95,49500,103.389,104.5,100.1,104.5,450,0.0,1.0
2008-02-29,0.91,0.94,0.9,0.94,75900,100.1,103.4,99.0,103.4,690,0.0,1.0
2008-03-03,0.88,0.94,0.87,0.9108,201300,96.8,103.4,95.7,100.188,1830,0.0,1.0
2008-03-04,0.77,0.88,0.77,0.88,287100,84.7,96.8,84.7,96.8,2610,0.0,1.0
2008-03-05,0.8,0.84,0.79,0.79,125400,88.0,92.4,86.9,86.9,1140,0.0,1.0
2008-03-06,0.73,0.82,0.73,0.82,378400,80.3,90.2,80.3,90.2,3440,0.0,1.0
2008-03-07,0.8,0.81,0.7351,0.75,121000,88.0,89.1,80.861,82.5,1100,0.0,1.0
2008-03-10,0.88,0.9,0.78,0.8288,136400,96.8,99.0,85.8,91.168,1240,0.0,1.0
2008-03-11,0.83,0.88,0.81,0.88,71500,91.3,96.8,89.1,96.8,650,0.0,1.0
2008-03-12,0.82,0.92,0.81,0.82,183700,90.2,101.2,89.1,90.2,1670,0.0,1.0
2008-03-13,0.75,0.81,0.7205,0.8,396000,82.5,89.1,79.255,88.0,3600,0.0,1.0
2008-03-14,0.66,0.74,0.55,0.72,359700,72.6,81.4,60.5,79.2,3270,0.0,1.0
2008-03-17,0.5699,0.6339,0.54,0.6018,695200,62.689,69.729,59.4,66.198,6320,0.0,1.0
2008-03-18,0.59,0.64,0.5101,0.57,301400,64.9,70.4,56.111,62.7,2740,0.0,1.0
2008-03-19,0.58,0.62,0.58,0.58,122100,63.8,68.2,63.8,63.8,1110,0.0,1.0
2008-03-20,0.67,0.71,0.58,0.58,218900,73.7,78.1,63.8,63.8,1990,0.0,1.0
2008-03-24,0.69,0.72,0.65,0.7,193600,75.9,79.2,71.5,77.0,1760,0.0,1.0
2008-03-25,0.677,0.6806,0.66,0.68,140800,74.47,74.866,72.6,74.8,1280,0.0,1.0
2008-03-26,0.69,0.7,0.6004,0.66,482900,75.9,77.0,66.044,72.6,4390,0.0,1.0
2008-03-27,0.7,0.75,0.65,0.75,189200,77.0,82.5,71.5,82.5,1720,0.0,1.0
2008-03-28,0.7,0.76,0.69,0.7001,394900,77.0,83.6,75.9,77.011,3590,0.0,1.0
2008-03-31,0.69,0.76,0.69,0.76,110000,75.9,83.6,75.9,83.6,1000,0.0,1.0
2008-04-01,0.69,0.7,0.68,0.7,105600,75.9,77.0,74.8,77.0,960,0.0,1.0
2008-04-02,0.7,0.72,0.69,0.72,154000,77.0,79.2,75.9,79.2,1400,0.0,1.0
2008-04-03,0.72,0.74,0.69,0.71,206800,79.2,81.4,75.9,78.1,1880,0.0,1.0
2008-04-04,0.74,0.75,0.71,0.71,94600,81.4,82.5,78.1,78.1,860,0.0,1.0
2008-04-07,0.73,0.76,0.69,0.75,338800,80.3,83.6,75.9,82.5,3080,0.0,1.0
2008-04-08,0.7001,0.75,0.7,0.7,68200,77.011,82.5,77.0,77.0,620,0.0,1.0
2008-04-09,0.75,0.75,0.73,0.73,115500,82.5,82.5,80.3,80.3,1050,0.0,1.0
2008-04-10,0.85,0.85,0.75,0.75,214500,93.5,93.5,82.5,82.5,1950,0.0,1.0
2008-04-11,0.85,0.92,0.776,0.84,199100,93.5,101.2,85.36,92.4,1810,0.0,1.0
2008-04-14,0.9,0.9,0.83,0.8512,126500,99.0,99.0,91.3,93.632,1150,0.0,1.0
2008-04-15,0.89,0.94,0.87,0.87,272800,97.9,103.4,95.7,95.7,2480,0.0,1.0
2008-04-16,0.89,0.9,0.8112,0.8112,77000,97.9,99.0,89.232,89.232,700,0.0,1.0
2008-04-17,0.87,0.9,0.8628,0.89,42900,95.7,99.0,94.908,97.9,390,0.0,1.0
2008-04-18,0.82,0.9,0.82,0.88,101200,90.2,99.0,90.2,96.8,920,0.0,1.0
2008-04-21,0.79,0.84,0.73,0.8,90200,86.9,92.4,80.3,88.0,820,0.0,1.0
2008-04-22,0.79,0.84,0.73,0.73,97900,86.9,92.4,80.3,80.3,890,0.0,1.0
2008-04-23,0.791,0.85,0.79,0.8,308000,87.01,93.5,86.9,88.0,2800,0.0,1.0
2008-04-24,0.8999,0.95,0.7576,0.79,530200,98.989,104.5,83.336,86.9,4820,0.0,1.0
2008-04-25,0.8899,0.93,0.83,0.93,268400,97.889,102.3,91.3,102.3,2440,0.0,1.0
2008-04-28,0.8,0.88,0.7788,0.8208,193600,88.0,96.8,85.668,90.288,1760,0.0,1.0
2008-04-29,0.76,0.8199,0.76,0.8,261800,83.6,90.189,83.6,88.0,2380,0.0,1.0
2008-04-30,0.79,0.9,0.78,0.9,81400,86.9,99.0,85.8,99.0,740,0.0,1.0
2008-05-01,0.8,0.8,0.78,0.8,74800,88.0,88.0,85.8,88.0,680,0.0,1.0
2008-05-02,0.75,0.8,0.75,0.76,199100,82.5,88.0,82.5,83.6,1810,0.0,1.0
2008-05-05,0.75,0.8,0.72,0.75,187000,82.5,88.0,79.2,82.5,1700,0.0,1.0
2008-05-06,0.71,0.74,0.69,0.7308,182600,78.1,81.4,75.9,80.388,1660,0.0,1.0
2008-05-07,0.7,0.72,0.6808,0.7,147400,77.0,79.2,74.888,77.0,1340,0.0,1.0
2008-05-08,0.7,0.74,0.69,0.7012,114400,77.0,81.4,75.9,77.132,1040,0.0,1.0
2008-05-09,0.71,0.72,0.68,0.69,104500,78.1,79.2,74.8,75.9,950,0.0,1.0
2008-05-12,0.69,0.71,0.69,0.7012,99000,75.9,78.1,75.9,77.132,900,0.0,1.0
2008-05-13,0.66,0.735,0.66,0.7,102300,72.6,80.85,72.6,77.0,930,0.0,1.0
2008-05-14,0.74,0.77,0.69,0.73,188100,81.4,84.7,75.9,80.3,1710,0.0,1.0
2008-05-15,0.73,0.76,0.72,0.74,88000,80.3,83.6,79.2,81.4,800,0.0,1.0
2008-05-16,0.71,0.7701,0.7,0.73,333300,78.1,84.711,77.0,80.3,3030,0.0,1.0
2008-05-19,0.74,0.75,0.65,0.71,258500,81.4,82.5,71.5,78.1,2350,0.0,1.0
2008-05-20,0.7,0.74,0.7,0.72,119900,77.0,81.4,77.0,79.2,1090,0.0,1.0
2008-05-21,0.71,0.73,0.71,0.73,75900,78.1,80.3,78.1,80.3,690,0.0,1.0
2008-05-22,0.72,0.73,0.691,0.7,36300,79.2,80.3,76.01,77.0,330,0.0,1.0
2008-05-23,0.71,0.73,0.71,0.71,67100,78.1,80.3,78.1,78.1,610,0.0,1.0
2008-05-27,0.72,0.72,0.707,0.71,61600,79.2,79.2,77.77,78.1,560,0.0,1.0
2008-05-28,0.707,0.73,0.707,0.72,198000,77.77,80.3,77.77,79.2,1800,0.0,1.0
2008-05-29,0.72,0.74,0.7,0.707,83600,79.2,81.4,77.0,77.77,760,0.0,1.0
2008-05-30,0.7195,0.74,0.71,0.73,34100,79.145,81.4,78.1,80.3,310,0.0,1.0
2008-06-02,0.708,0.75,0.7,0.75,444400,77.88,82.5,77.0,82.5,4040,0.0,1.0
2008-06-03,0.71,0.73,0.69,0.73,123200,78.1,80.3,75.9,80.3,1120,0.0,1.0
2008-06-04,0.68,0.72,0.67,0.6908,169400,74.8,79.2,73.7,75.988,1540,0.0,1.0
2008-06-05,0.64,0.71,0.6,0.6708,182600,70.4,78.1,66.0,73.788,1660,0.0,1.0
2008-06-06,0.65,0.67,0.62,0.63,196900,71.5,73.7,68.2,69.3,1790,0.0,1.0
2008-06-09,0.61,0.67,0.61,0.65,129800,67.1,73.7,67.1,71.5,1180,0.0,1.0
2008-06-10,0.615,0.65,0.61,0.65,59400,67.65,71.5,67.1,71.5,540,0.0,1.0
2008-06-11,0.59,0.66,0.58,0.66,122100,64.9,72.6,63.8,72.6,1110,0.0,1.0
2008-06-12,0.551,0.6,0.55,0.6,215600,60.61,66.0,60.5,66.0,1960,0.0,1.0
2008-06-13,0.6,0.66,0.555,0.555,138600,66.0,72.6,61.05,61.05,1260,0.0,1.0
2008-06-16,0.57,0.6,0.56,0.6,99000,62.7,66.0,61.6,66.0,900,0.0,1.0
2008-06-17,0.55,0.59,0.55,0.57,152900,60.5,64.9,60.5,62.7,1390,0.0,1.0
2008-06-18,0.59,0.6,0.5508,0.5508,317900,64.9,66.0,60.588,60.588,2890,0.0,1.0
2008-06-19,0.59,0.6,0.58,0.59,71500,64.9,66.0,63.8,64.9,650,0.0,1.0
2008-06-20,0.59,0.59,0.58,0.58,77000,64.9,64.9,63.8,63.8,700,0.0,1.0
2008-06-23,0.68,0.69,0.6,0.6888,286000,74.8,75.9,66.0,75.768,2600,0.0,1.0
2008-06-24,0.62,0.6792,0.61,0.6792,82500,68.2,74.712,67.1,74.712,750,0.0,1.0
2008-06-25,0.58,0.64,0.58,0.61,84700,63.8,70.4,63.8,67.1,770,0.0,1.0
2008-06-26,0.57,0.59,0.56,0.56,75900,62.7,64.9,61.6,61.6,690,0.0,1.0
2008-06-27,0.56,0.6,0.56,0.57,184800,61.6,66.0,61.6,62.7,1680,0.0,1.0
2008-06-30,0.55,0.62,0.55,0.62,100100,60.5,68.2,60.5,68.2,910,0.0,1.0
2008-07-01,0.51,0.565,0.51,0.5508,202400,56.1,62.15,56.1,60.588,1840,0.0,1.0
2008-07-02,0.54,0.55,0.49,0.51,240900,59.4,60.5,53.9,56.1,2190,0.0,1.0
2008-07-03,0.5639,0.565,0.5492,0.55,63800,62.029,62.15,60.412,60.5,580,0.0,1.0
2008-07-07,0.54,0.563,0.54,0.5618,85800,59.4,61.93,59.4,61.798,780,0.0,1.0
2008-07-08,0.55,0.55,0.53,0.535,78100,60.5,60.5,58.3,58.85,710,0.0,1.0
2008-07-09,0.53,0.55,0.53,0.55,52800,58.3,60.5,58.3,60.5,480,0.0,1.0
2008-07-10,0.511,0.53,0.511,0.53,119900,56.21,58.3,56.21,58.3,1090,0.0,1.0
2008-07-11,0.51,0.53,0.51,0.511,133100,56.1,58.3,56.1,56.21,1210,0.0,1.0
2008-07-14,0.46,0.5123,0.35,0.511,424600,50.6,56.353,38.5,56.21,3860,0.0,1.0
2008-07-15,0.42,0.49,0.42,0.49,127600,46.2,53.9,46.2,53.9,1160,0.0,1.0
2008-07-16,0.44,0.47,0.415,0.442,52800,48.4,51.7,45.65,48.62,480,0.0,1.0
2008-07-17,0.479,0.5,0.42,0.4208,101200,52.69,55.0,46.2,46.288,920,0.0,1.0
2008-07-18,0.486,0.5,0.48,0.48,81400,53.46,55.0,52.8,52.8,740,0.0,1.0
2008-07-21,0.525,0.53,0.4908,0.53,152900,57.75,58.3,53.988,58.3,1390,0.0,1.0
2008-07-22,0.5,0.5174,0.485,0.5,124300,55.0,56.914,53.35,55.0,1130,0.0,1.0
2008-07-23,0.5,0.5,0.4882,0.4908,29700,55.0,55.0,53.702,53.988,270,0.0,1.0
2008-07-24,0.47,0.53,0.4501,0.53,69300,51.7,58.3,49.511,58.3,630,0.0,1.0
2008-07-25,0.47,0.4965,0.4608,0.4708,19800,51.7,54.615,50.688,51.788,180,0.0,1.0
2008-07-28,0.46,0.49,0.46,0.47,72600,50.6,53.9,50.6,51.7,660,0.0,1.0
2008-07-29,0.48,0.5,0.46,0.46,64900,52.8,55.0,50.6,50.6,590,0.0,1.0
2008-07-30,0.62,0.7,0.47,0.49,273897,68.2,77.0,51.7,53.9,2489.97272727273,0.0,1.0
2008-07-31,0.62,0.65,0.54,0.65,171600,68.2,71.5,59.4,71.5,1560,0.0,1.0
2008-08-01,0.57,0.64,0.56,0.62,73700,62.7,70.4,61.6,68.2,670,0.0,1.0
2008-08-04,0.56,0.6,0.55,0.58,38500,61.6,66.0,60.5,63.8,350,0.0,1.0
2008-08-05,0.6,0.6,0.57,0.59,49500,66.0,66.0,62.7,64.9,450,0.0,1.0
2008-08-06,0.555,0.58,0.55,0.5796,45100,61.05,63.8,60.5,63.756,410,0.0,1.0
2008-08-07,0.56,0.5888,0.55,0.56,75900,61.6,64.768,60.5,61.6,690,0.0,1.0
2008-08-08,0.5,0.56,0.48,0.56,133100,55.0,61.6,52.8,61.6,1210,0.0,1.0
2008-08-11,0.4701,0.5,0.47,0.5,64900,51.711,55.0,51.7,55.0,590,0.0,1.0
2008-08-12,0.47,0.49,0.47,0.49,71500,51.7,53.9,51.7,53.9,650,0.0,1.0
2008-08-13,0.48,0.5,0.47,0.5,39600,52.8,55.0,51.7,55.0,360,0.0,1.0
2008-08-14,0.4599,0.5,0.45,0.48,156200,50.589,55.0,49.5,52.8,1420,0.0,1.0
2008-08-15,0.457,0.47,0.45,0.45,8800,50.27,51.7,49.5,49.5,80,0.0,1.0
2008-08-18,0.46,0.48,0.46,0.46,63800,50.6,52.8,50.6,50.6,580,0.0,1.0
2008-08-19,0.45,0.48,0.45,0.46,77000,49.5,52.8,49.5,50.6,700,0.0,1.0
2008-08-20,0.4315,0.46,0.4305,0.45,79200,47.465,50.6,47.355,49.5,720,0.0,1.0
2008-08-21,0.44,0.47,0.43,0.43,48400,48.4,51.7,47.3,47.3,440,0.0,1.0
2008-08-22,0.4401,0.46,0.43,0.44,121000,48.411,50.6,47.3,48.4,1100,0.0,1.0
2008-08-25,0.46,0.475,0.45,0.45,66000,50.6,52.25,49.5,49.5,600,0.0,1.0
2008-08-26,0.49,0.49,0.46,0.46,55000,53.9,53.9,50.6,50.6,500,0.0,1.0
2008-08-27,0.4799,0.49,0.46,0.48,30800,52.789,53.9,50.6,52.8,280,0.0,1.0
2008-08-28,0.48,0.49,0.46,0.4899,75900,52.8,53.9,50.6,53.889,690,0.0,1.0
2008-08-29,0.47,0.5,0.465,0.48,15400,51.7,55.0,51.15,52.8,140,0.0,1.0
2008-09-02,0.46,0.4892,0.46,0.46,49500,50.6,53.812,50.6,50.6,450,0.0,1.0
2008-09-03,0.48,0.4989,0.47,0.49,31900,52.8,54.879,51.7,53.9,290,0.0,1.0
2008-09-04,0.46,0.51,0.46,0.46,114400,50.6,56.1,50.6,50.6,1040,0.0,1.0
2008-09-05,0.465,0.51,0.46,0.4608,28600,51.15,56.1,50.6,50.688,260,0.0,1.0
2008-09-08,0.44,0.5,0.44,0.46,84700,48.4,55.0,48.4,50.6,770,0.0,1.0
2008-09-09,0.42,0.48,0.42,0.44,69300,46.2,52.8,46.2,48.4,630,0.0,1.0
2008-09-10,0.396,0.4208,0.39,0.4208,84700,43.56,46.288,42.9,46.288,770,0.0,1.0
2008-09-11,0.4199,0.45,0.39,0.45,152900,46.189,49.5,42.9,49.5,1390,0.0,1.0
2008-09-12,0.39,0.44,0.39,0.42,73700,42.9,48.4,42.9,46.2,670,0.0,1.0
2008-09-15,0.39,0.41,0.3742,0.4,144100,42.9,45.1,41.162,44.0,1310,0.0,1.0
2008-09-16,0.33,0.38,0.2,0.38,420311,36.3,41.8,22.0,41.8,3821.00909090909,0.0,1.0
2008-09-17,0.3901,0.44,0.33,0.33,429000,42.911,48.4,36.3,36.3,3900,0.0,1.0
2008-09-18,0.37,0.43,0.35,0.42,79200,40.7,47.3,38.5,46.2,720,0.0,1.0
2008-09-19,0.3799,0.4018,0.33,0.33,95700,41.789,44.198,36.3,36.3,870,0.0,1.0
2008-09-22,0.38,0.4,0.37,0.3882,108900,41.8,44.0,40.7,42.702,990,0.0,1.0
2008-09-23,0.39,0.41,0.39,0.39,42900,42.9,45.1,42.9,42.9,390,0.0,1.0
2008-09-24,0.37,0.41,0.37,0.4,126500,40.7,45.1,40.7,44.0,1150,0.0,1.0
2008-09-25,0.34,0.39,0.34,0.37,42900,37.4,42.9,37.4,40.7,390,0.0,1.0
2008-09-26,0.37,0.37,0.3,0.35,187000,40.7,40.7,33.0,38.5,1700,0.0,1.0
2008-09-29,0.3799,0.38,0.32,0.3348,62700,41.789,41.8,35.2,36.828,570,0.0,1.0
2008-09-30,0.37,0.38,0.33,0.35,288200,40.7,41.8,36.3,38.5,2620,0.0,1.0
2008-10-01,0.38,0.38,0.34,0.34,73700,41.8,41.8,37.4,37.4,670,0.0,1.0
2008-10-02,0.35,0.39,0.33,0.38,69300,38.5,42.9,36.3,41.8,630,0.0,1.0
2008-10-03,0.34,0.39,0.32,0.39,220000,37.4,42.9,35.2,42.9,2000,0.0,1.0
2008-10-06,0.3,0.36,0.3,0.3,292600,33.0,39.6,33.0,33.0,2660,0.0,1.0
2008-10-07,0.27,0.32,0.27,0.3,157300,29.7,35.2,29.7,33.0,1430,0.0,1.0
2008-10-08,0.2501,0.3,0.25,0.27,215600,27.511,33.0,27.5,29.7,1960,0.0,1.0
2008-10-09,0.29,0.31,0.26,0.29,178200,31.9,34.1,28.6,31.9,1620,0.0,1.0
2008-10-10,0.279,0.3,0.25,0.26,255200,30.69,33.0,27.5,28.6,2320,0.0,1.0
2008-10-13,0.33,0.34,0.27,0.34,213400,36.3,37.4,29.7,37.4,1940,0.0,1.0
2008-10-14,0.4475,0.489,0.305,0.35,504900,49.225,53.79,33.55,38.5,4590,0.0,1.0
2008-10-15,0.38,0.45,0.3799,0.45,226600,41.8,49.5,41.789,49.5,2060,0.0,1.0
2008-10-16,0.37,0.42,0.34,0.34,66000,40.7,46.2,37.4,37.4,600,0.0,1.0
2008-10-17,0.4,0.4,0.2599,0.35,121000,44.0,44.0,28.589,38.5,1100,0.0,1.0
2008-10-20,0.3799,0.39,0.34,0.37,734800,41.789,42.9,37.4,40.7,6680,0.0,1.0
2008-10-21,0.34,0.3752,0.34,0.3501,33000,37.4,41.272,37.4,38.511,300,0.0,1.0
2008-10-22,0.3201,0.34,0.32,0.32,57200,35.211,37.4,35.2,35.2,520,0.0,1.0
2008-10-23,0.315,0.35,0.3102,0.33,83600,34.65,38.5,34.122,36.3,760,0.0,1.0
2008-10-24,0.31,0.31,0.28,0.3,143000,34.1,34.1,30.8,33.0,1300,0.0,1.0
2008-10-27,0.2899,0.3098,0.27,0.3098,117700,31.889,34.078,29.7,34.078,1070,0.0,1.0
2008-10-28,0.27,0.2989,0.25,0.2989,92400,29.7,32.879,27.5,32.879,840,0.0,1.0
2008-10-29,0.3,0.31,0.27,0.3,110000,33.0,34.1,29.7,33.0,1000,0.0,1.0
2008-10-30,0.28,0.29,0.25,0.25,19800,30.8,31.9,27.5,27.5,180,0.0,1.0
2008-10-31,0.33,0.34,0.28,0.28,140800,36.3,37.4,30.8,30.8,1280,0.0,1.0
2008-11-03,0.32,0.35,0.3146,0.35,84700,35.2,38.5,34.606,38.5,770,0.0,1.0
2008-11-04,0.32,0.34,0.31,0.34,61600,35.2,37.4,34.1,37.4,560,0.0,1.0
2008-11-05,0.31,0.33,0.31,0.319,26400,34.1,36.3,34.1,35.09,240,0.0,1.0
2008-11-06,0.28,0.3101,0.28,0.3101,69300,30.8,34.111,30.8,34.111,630,0.0,1.0
2008-11-07,0.29,0.3,0.28,0.2801,25300,31.9,33.0,30.8,30.811,230,0.0,1.0
2008-11-10,0.29,0.33,0.28,0.32,31900,31.9,36.3,30.8,35.2,290,0.0,1.0
2008-11-11,0.28,0.31,0.28,0.31,76137,30.8,34.1,30.8,34.1,692.154545454546,0.0,1.0
2008-11-12,0.28,0.33,0.28,0.29,131100,30.8,36.3,30.8,31.9,1191.81818181818,0.0,1.0
2008-11-13,0.29,0.29,0.26,0.29,78100,31.9,31.9,28.6,31.9,710,0.0,1.0
2008-11-14,0.29,0.33,0.28,0.3199,55000,31.9,36.3,30.8,35.189,500,0.0,1.0
2008-11-17,0.28,0.33,0.26,0.28,55000,30.8,36.3,28.6,30.8,500,0.0,1.0
2008-11-18,0.28,0.3,0.25,0.27,66000,30.8,33.0,27.5,29.7,600,0.0,1.0
2008-11-19,0.2999,0.32,0.26,0.2608,125400,32.989,35.2,28.6,28.688,1140,0.0,1.0
2008-11-20,0.23,0.3188,0.23,0.27,165000,25.3,35.068,25.3,29.7,1500,0.0,1.0
2008-11-21,0.2099,0.24,0.2,0.23,292600,23.089,26.4,22.0,25.3,2660,0.0,1.0
2008-11-24,0.21,0.23,0.2001,0.21,224400,23.1,25.3,22.011,23.1,2040,0.0,1.0
2008-11-25,0.23,0.24,0.21,0.21,267300,25.3,26.4,23.1,23.1,2430,0.0,1.0
2008-11-26,0.235,0.24,0.23,0.23,69300,25.85,26.4,25.3,25.3,630,0.0,1.0
2008-11-28,0.24,0.27,0.235,0.2449,685300,26.4,29.7,25.85,26.939,6230,0.0,1.0
2008-12-01,0.24,0.32,0.24,0.25,386100,26.4,35.2,26.4,27.5,3510,0.0,1.0
2008-12-02,0.2599,0.3,0.23,0.24,419100,28.589,33.0,25.3,26.4,3810,0.0,1.0
2008-12-03,0.3099,0.34,0.2315,0.25,302500,34.089,37.4,25.465,27.5,2750,0.0,1.0
2008-12-04,0.28,0.309,0.28,0.3089,78100,30.8,33.99,30.8,33.979,710,0.0,1.0
2008-12-05,0.26,0.28,0.25,0.27,39600,28.6,30.8,27.5,29.7,360,0.0,1.0
2008-12-08,0.29,0.34,0.26,0.26,60500,31.9,37.4,28.6,28.6,550,0.0,1.0
2008-12-09,0.29,0.32,0.28,0.31,158400,31.9,35.2,30.8,34.1,1440,0.0,1.0
2008-12-10,0.25,0.29,0.2401,0.29,161700,27.5,31.9,26.411,31.9,1470,0.0,1.0
2008-12-11,0.25,0.27,0.25,0.25,30800,27.5,29.7,27.5,27.5,280,0.0,1.0
2008-12-12,0.25,0.26,0.25,0.25,94600,27.5,28.6,27.5,27.5,860,0.0,1.0
2008-12-15,0.24,0.27,0.21,0.241,633600,26.4,29.7,23.1,26.51,5760,0.0,1.0
2008-12-16,0.2,0.24,0.19,0.205,651200,22.0,26.4,20.9,22.55,5920,0.0,1.0
2008-12-17,0.21,0.2199,0.19,0.21,518100,23.1,24.189,20.9,23.1,4710,0.0,1.0
2008-12-18,0.203,0.22,0.2,0.21,355300,22.33,24.2,22.0,23.1,3230,0.0,1.0
2008-12-19,0.19,0.2199,0.19,0.2089,291500,20.9,24.189,20.9,22.979,2650,0.0,1.0
2008-12-22,0.18,0.2,0.16,0.19,424600,19.8,22.0,17.6,20.9,3860,0.0,1.0
2008-12-23,0.1601,0.185,0.16,0.16,376200,17.611,20.35,17.6,17.6,3420,0.0,1.0
2008-12-24,0.17,0.17,0.1502,0.155,237600,18.7,18.7,16.522,17.05,2160,0.0,1.0
2008-12-26,0.2,0.21,0.16,0.16,390500,22.0,23.1,17.6,17.6,3550,0.0,1.0
2008-12-29,0.17,0.21,0.17,0.21,212300,18.7,23.1,18.7,23.1,1930,0.0,1.0
2008-12-30,0.16,0.181,0.16,0.17,310200,17.6,19.91,17.6,18.7,2820,0.0,1.0
2008-12-31,0.162,0.18,0.15,0.15,445500,17.82,19.8,16.5,16.5,4050,0.0,1.0
2009-01-02,0.161,0.18,0.15,0.16,118800,17.71,19.8,16.5,17.6,1080,0.0,1.0
2009-01-05,0.18,0.1811,0.17,0.1811,258500,19.8,19.921,18.7,19.921,2350,0.0,1.0
2009-01-06,0.2,0.21,0.185,0.185,255200,22.0,23.1,20.35,20.35,2320,0.0,1.0
2009-01-07,0.238,0.239,0.2,0.2,235400,26.18,26.29,22.0,22.0,2140,0.0,1.0
2009-01-08,0.2203,0.25,0.2101,0.238,207900,24.233,27.5,23.111,26.18,1890,0.0,1.0
2009-01-09,0.23,0.23,0.2101,0.2292,62700,25.3,25.3,23.111,25.212,570,0.0,1.0
2009-01-12,0.22,0.23,0.21,0.23,90200,24.2,25.3,23.1,25.3,820,0.0,1.0
2009-01-13,0.21,0.23,0.21,0.2299,23100,23.1,25.3,23.1,25.289,210,0.0,1.0
2009-01-14,0.21,0.22,0.191,0.22,145200,23.1,24.2,21.01,24.2,1320,0.0,1.0
2009-01-15,0.192,0.23,0.191,0.23,39600,21.12,25.3,21.01,25.3,360,0.0,1.0
2009-01-16,0.2192,0.22,0.19,0.22,85800,24.112,24.2,20.9,24.2,780,0.0,1.0
2009-01-20,0.2,0.22,0.1912,0.22,60500,22.0,24.2,21.032,24.2,550,0.0,1.0
2009-01-21,0.18,0.2,0.18,0.196,152900,19.8,22.0,19.8,21.56,1390,0.0,1.0
2009-01-22,0.18,0.19,0.18,0.185,123200,19.8,20.9,19.8,20.35,1120,0.0,1.0
2009-01-23,0.18,0.185,0.18,0.18,103400,19.8,20.35,19.8,19.8,940,0.0,1.0
2009-01-26,0.17,0.185,0.16,0.18,476300,18.7,20.35,17.6,19.8,4330,0.0,1.0
2009-01-27,0.16,0.17,0.16,0.16,62700,17.6,18.7,17.6,17.6,570,0.0,1.0
2009-01-28,0.1699,0.18,0.16,0.16,25300,18.689,19.8,17.6,17.6,230,0.0,1.0
2009-01-29,0.1799,0.2,0.165,0.165,104500,19.789,22.0,18.15,18.15,950,0.0,1.0
2009-01-30,0.166,0.18,0.1601,0.18,146300,18.26,19.8,17.611,19.8,1330,0.0,1.0
2009-02-02,0.166,0.19,0.16,0.17,112200,18.26,20.9,17.6,18.7,1020,0.0,1.0
2009-02-03,0.17,0.19,0.165,0.19,94600,18.7,20.9,18.15,20.9,860,0.0,1.0
2009-02-04,0.175,0.18,0.17,0.17,45100,19.25,19.8,18.7,18.7,410,0.0,1.0
2009-02-05,0.18,0.19,0.17,0.17,23100,19.8,20.9,18.7,18.7,210,0.0,1.0
2009-02-06,0.1605,0.18,0.16,0.18,435600,17.655,19.8,17.6,19.8,3960,0.0,1.0
2009-02-09,0.19,0.19,0.17,0.18,163900,20.9,20.9,18.7,19.8,1490,0.0,1.0
2009-02-10,0.18,0.2,0.18,0.189,134200,19.8,22.0,19.8,20.79,1220,0.0,1.0
2009-02-11,0.1945,0.199,0.18,0.1849,101200,21.395,21.89,19.8,20.339,920,0.0,1.0
2009-02-12,0.1949,0.195,0.19,0.19,90200,21.439,21.45,20.9,20.9,820,0.0,1.0
2009-02-13,0.18,0.1949,0.18,0.18,89100,19.8,21.439,19.8,19.8,810,0.0,1.0
2009-02-17,0.18,0.195,0.17,0.1948,106700,19.8,21.45,18.7,21.428,970,0.0,1.0
2009-02-18,0.18,0.19,0.17,0.17,59400,19.8,20.9,18.7,18.7,540,0.0,1.0
2009-02-19,0.17,0.1818,0.17,0.17,40700,18.7,19.998,18.7,18.7,370,0.0,1.0
2009-02-20,0.1605,0.17,0.16,0.17,74800,17.655,18.7,17.6,18.7,680,0.0,1.0
2009-02-23,0.18,0.19,0.16,0.19,42900,19.8,20.9,17.6,20.9,390,0.0,1.0
2009-02-24,0.1799,0.18,0.1607,0.18,61600,19.789,19.8,17.677,19.8,560,0.0,1.0
2009-02-25,0.1839,0.184,0.1607,0.17,47300,20.229,20.24,17.677,18.7,430,0.0,1.0
2009-02-26,0.1799,0.184,0.16,0.1607,111100,19.789,20.24,17.6,17.677,1010,0.0,1.0
2009-02-27,0.189,0.189,0.16,0.16,81400,20.79,20.79,17.6,17.6,740,0.0,1.0
2009-03-02,0.1899,0.195,0.16,0.19,83600,20.889,21.45,17.6,20.9,760,0.0,1.0
2009-03-03,0.17,0.18,0.166,0.18,16500,18.7,19.8,18.26,19.8,150,0.0,1.0
2009-03-04,0.166,0.19,0.166,0.166,31900,18.26,20.9,18.26,18.26,290,0.0,1.0
2009-03-05,0.1699,0.17,0.16,0.17,42900,18.689,18.7,17.6,18.7,390,0.0,1.0
2009-03-06,0.1702,0.1702,0.16,0.1632,55000,18.722,18.722,17.6,17.952,500,0.0,1.0
2009-03-09,0.16,0.17,0.16,0.162,31900,17.6,18.7,17.6,17.82,290,0.0,1.0
2009-03-10,0.1616,0.175,0.16,0.17,30800,17.776,19.25,17.6,18.7,280,0.0,1.0
2009-03-11,0.16,0.173,0.16,0.16,71500,17.6,19.03,17.6,17.6,650,0.0,1.0
2009-03-12,0.17,0.18,0.16,0.17,134200,18.7,19.8,17.6,18.7,1220,0.0,1.0
2009-03-13,0.1701,0.187,0.1599,0.18,57200,18.711,20.57,17.589,19.8,520,0.0,1.0
2009-03-16,0.19,0.19,0.18,0.18,85800,20.9,20.9,19.8,19.8,780,0.0,1.0
2009-03-17,0.2,0.2,0.1813,0.1877,279400,22.0,22.0,19.943,20.647,2540,0.0,1.0
2009-03-18,0.1999,0.2,0.1899,0.2,60500,21.989,22.0,20.889,22.0,550,0.0,1.0
2009-03-19,0.18,0.2,0.1705,0.1999,27500,19.8,22.0,18.755,21.989,250,0.0,1.0
2009-03-20,0.19,0.2,0.17,0.1701,53900,20.9,22.0,18.7,18.711,490,0.0,1.0
2009-03-23,0.1898,0.19,0.18,0.18,23100,20.878,20.9,19.8,19.8,210,0.0,1.0
2009-03-24,0.1896,0.1897,0.18,0.18,14300,20.856,20.867,19.8,19.8,130,0.0,1.0
2009-03-25,0.28,0.28,0.185,0.1895,799613,30.8,30.8,20.35,20.845,7269.20909090909,0.0,1.0
2009-03-26,0.49,0.68,0.28,0.28,2608140,53.9,74.8,30.8,30.8,23710.3636363636,0.0,1.0
2009-03-27,0.4,0.53,0.35,0.53,521400,44.0,58.3,38.5,58.3,4740,0.0,1.0
2009-03-30,0.42,0.44,0.35,0.38,210100,46.2,48.4,38.5,41.8,1910,0.0,1.0
2009-03-31,0.44,0.52,0.407,0.41,397100,48.4,57.2,44.77,45.1,3610,0.0,1.0
2009-04-01,0.4201,0.489,0.38,0.47,171600,46.211,53.79,41.8,51.7,1560,0.0,1.0
2009-04-02,0.43,0.49,0.42,0.449,107800,47.3,53.9,46.2,49.39,980,0.0,1.0
2009-04-03,0.5,0.5,0.42,0.42,189200,55.0,55.0,46.2,46.2,1720,0.0,1.0
2009-04-06,0.47,0.51,0.44,0.51,265100,51.7,56.1,48.4,56.1,2410,0.0,1.0
2009-04-07,0.4399,0.52,0.4303,0.52,140800,48.389,57.2,47.333,57.2,1280,0.0,1.0
2009-04-08,0.47,0.5,0.4399,0.4399,61600,51.7,55.0,48.389,48.389,560,0.0,1.0
2009-04-09,0.5,0.5,0.47,0.47,55000,55.0,55.0,51.7,51.7,500,0.0,1.0
2009-04-13,0.5,0.51,0.47,0.48,270600,55.0,56.1,51.7,52.8,2460,0.0,1.0
2009-04-14,0.46,0.5,0.45,0.5,249700,50.6,55.0,49.5,55.0,2270,0.0,1.0
2009-04-15,0.45,0.4999,0.45,0.465,75900,49.5,54.989,49.5,51.15,690,0.0,1.0
2009-04-16,0.46,0.4999,0.46,0.4999,25300,50.6,54.989,50.6,54.989,230,0.0,1.0
2009-04-17,0.48,0.49,0.46,0.48,46200,52.8,53.9,50.6,52.8,420,0.0,1.0
2009-04-20,0.4499,0.4623,0.42,0.46,114400,49.489,50.853,46.2,50.6,1040,0.0,1.0
2009-04-21,0.47,0.48,0.43,0.43,38500,51.7,52.8,47.3,47.3,350,0.0,1.0
2009-04-22,0.42,0.4701,0.42,0.47,85800,46.2,51.711,46.2,51.7,780,0.0,1.0
2009-04-23,0.42,0.44,0.39,0.42,61600,46.2,48.4,42.9,46.2,560,0.0,1.0
2009-04-24,0.4,0.42,0.39,0.42,95700,44.0,46.2,42.9,46.2,870,0.0,1.0
2009-04-27,0.39,0.4,0.35,0.38,112200,42.9,44.0,38.5,41.8,1020,0.0,1.0
2009-04-28,0.45,0.45,0.39,0.39,62700,49.5,49.5,42.9,42.9,570,0.0,1.0
2009-04-29,0.445,0.45,0.44,0.45,70400,48.95,49.5,48.4,49.5,640,0.0,1.0
2009-04-30,0.39,0.43,0.39,0.4,148500,42.9,47.3,42.9,44.0,1350,0.0,1.0
2009-05-01,0.4102,0.45,0.404,0.4499,40700,45.122,49.5,44.44,49.489,370,0.0,1.0
2009-05-04,0.4201,0.45,0.4101,0.45,61600,46.211,49.5,45.111,49.5,560,0.0,1.0
2009-05-05,0.41,0.43,0.405,0.4112,40700,45.1,47.3,44.55,45.232,370,0.0,1.0
2009-05-06,0.4301,0.45,0.4,0.43,170500,47.311,49.5,44.0,47.3,1550,0.0,1.0
2009-05-07,0.42,0.47,0.41,0.44,147400,46.2,51.7,45.1,48.4,1340,0.0,1.0
2009-05-08,0.49,0.53,0.33,0.34,726000,53.9,58.3,36.3,37.4,6600,0.0,1.0
2009-05-11,0.6,0.8,0.58,0.61,2365613,66.0,88.0,63.8,67.1,21505.5727272727,0.0,1.0
2009-05-12,0.5096,0.7,0.5,0.67,1103300,56.056,77.0,55.0,73.7,10030,0.0,1.0
2009-05-13,0.5,0.55,0.5,0.51,243100,55.0,60.5,55.0,56.1,2210,0.0,1.0
2009-05-14,0.6,0.74,0.5,0.5,1756700,66.0,81.4,55.0,55.0,15970,0.0,1.0
2009-05-15,0.65,0.73,0.62,0.72,1419000,71.5,80.3,68.2,79.2,12900,0.0,1.0
2009-05-18,0.69,0.74,0.6509,0.73,427900,75.9,81.4,71.599,80.3,3890,0.0,1.0
2009-05-19,0.63,0.74,0.63,0.74,756800,69.3,81.4,69.3,81.4,6880,0.0,1.0
2009-05-20,0.64,0.6789,0.63,0.63,228800,70.4,74.679,69.3,69.3,2080,0.0,1.0
2009-05-21,0.61,0.66,0.6006,0.64,267300,67.1,72.6,66.066,70.4,2430,0.0,1.0
2009-05-22,0.7199,0.74,0.6,0.6,522500,79.189,81.4,66.0,66.0,4750,0.0,1.0
2009-05-26,0.63,0.837,0.63,0.73,1764400,69.3,92.07,69.3,80.3,16040,0.0,1.0
2009-05-27,0.67,0.73,0.65,0.65,493900,73.7,80.3,71.5,71.5,4490,0.0,1.0
2009-05-28,0.76,0.7952,0.66,0.66,623700,83.6,87.472,72.6,72.6,5670,0.0,1.0
2009-05-29,0.7878,0.8499,0.75,0.79,973500,86.658,93.489,82.5,86.9,8850,0.0,1.0
2009-06-01,0.81,0.86,0.64,0.86,1211100,89.1,94.6,70.4,94.6,11010,0.0,1.0
2009-06-02,0.705,0.81,0.6602,0.81,572000,77.55,89.1,72.622,89.1,5200,0.0,1.0
2009-06-03,0.69,0.727,0.65,0.72,533500,75.9,79.97,71.5,79.2,4850,0.0,1.0
2009-06-04,0.67,0.72,0.663,0.7,193600,73.7,79.2,72.93,77.0,1760,0.0,1.0
2009-06-05,0.6799,0.7,0.66,0.66,416900,74.789,77.0,72.6,72.6,3790,0.0,1.0
2009-06-08,0.68,0.7,0.66,0.68,267300,74.8,77.0,72.6,74.8,2430,0.0,1.0
2009-06-09,0.7001,0.72,0.66,0.66,212300,77.011,79.2,72.6,72.6,1930,0.0,1.0
2009-06-10,0.6899,0.73,0.68,0.7,183700,75.889,80.3,74.8,77.0,1670,0.0,1.0
2009-06-11,0.68,0.71,0.67,0.67,112200,74.8,78.1,73.7,73.7,1020,0.0,1.0
2009-06-12,0.6599,0.7,0.65,0.7,90200,72.589,77.0,71.5,77.0,820,0.0,1.0
2009-06-15,0.6414,0.67,0.635,0.66,116600,70.554,73.7,69.85,72.6,1060,0.0,1.0
2009-06-16,0.6031,0.65,0.6031,0.64,228800,66.341,71.5,66.341,70.4,2080,0.0,1.0
2009-06-17,0.55,0.6199,0.54,0.6,325600,60.5,68.189,59.4,66.0,2960,0.0,1.0
2009-06-18,0.56,0.58,0.55,0.55,117700,61.6,63.8,60.5,60.5,1070,0.0,1.0
2009-06-19,0.58,0.62,0.56,0.56,156200,63.8,68.2,61.6,61.6,1420,0.0,1.0
2009-06-22,0.53,0.62,0.53,0.6,161700,58.3,68.2,58.3,66.0,1470,0.0,1.0
2009-06-23,0.5,0.56,0.5,0.53,149600,55.0,61.6,55.0,58.3,1360,0.0,1.0
2009-06-24,0.49,0.55,0.49,0.53,49500,53.9,60.5,53.9,58.3,450,0.0,1.0
2009-06-25,0.482,0.52,0.4,0.5,177100,53.02,57.2,44.0,55.0,1610,0.0,1.0
2009-06-26,0.51,0.52,0.45,0.45,49500,56.1,57.2,49.5,49.5,450,0.0,1.0
2009-06-29,0.49,0.54,0.49,0.5,97900,53.9,59.4,53.9,55.0,890,0.0,1.0
2009-06-30,0.49,0.51,0.49,0.5,60500,53.9,56.1,53.9,55.0,550,0.0,1.0
2009-07-01,0.47,0.5,0.4505,0.5,86900,51.7,55.0,49.555,55.0,790,0.0,1.0
2009-07-02,0.462,0.47,0.45,0.45,55000,50.82,51.7,49.5,49.5,500,0.0,1.0
2009-07-06,0.43,0.46,0.401,0.45,151800,47.3,50.6,44.11,49.5,1380,0.0,1.0
2009-07-07,0.4,0.43,0.4,0.4,71500,44.0,47.3,44.0,44.0,650,0.0,1.0
2009-07-08,0.37,0.42,0.36,0.4,156200,40.7,46.2,39.6,44.0,1420,0.0,1.0
2009-07-09,0.39,0.4186,0.3801,0.4,80300,42.9,46.046,41.811,44.0,730,0.0,1.0
2009-07-10,0.38,0.42,0.375,0.4188,40700,41.8,46.2,41.25,46.068,370,0.0,1.0
2009-07-13,0.3788,0.4,0.3625,0.4,64900,41.668,44.0,39.875,44.0,590,0.0,1.0
2009-07-14,0.37,0.408,0.36,0.37,138600,40.7,44.88,39.6,40.7,1260,0.0,1.0
2009-07-15,0.4403,0.447,0.36,0.36,189200,48.433,49.17,39.6,39.6,1720,0.0,1.0
2009-07-16,0.4999,0.53,0.447,0.53,169400,54.989,58.3,49.17,58.3,1540,0.0,1.0
2009-07-17,0.48,0.55,0.47,0.55,53900,52.8,60.5,51.7,60.5,490,0.0,1.0
2009-07-20,0.49,0.5199,0.48,0.5,127600,53.9,57.189,52.8,55.0,1160,0.0,1.0
2009-07-21,0.52,0.52,0.48,0.52,52800,57.2,57.2,52.8,57.2,480,0.0,1.0
2009-07-22,0.54,0.54,0.49,0.49,79200,59.4,59.4,53.9,53.9,720,0.0,1.0
2009-07-23,0.502,0.55,0.49,0.55,106700,55.22,60.5,53.9,60.5,970,0.0,1.0
2009-07-24,0.4801,0.52,0.48,0.52,77000,52.811,57.2,52.8,57.2,700,0.0,1.0
2009-07-27,0.5,0.5,0.4806,0.4912,46200,55.0,55.0,52.866,54.032,420,0.0,1.0
2009-07-28,0.45,0.4999,0.44,0.47,102300,49.5,54.989,48.4,51.7,930,0.0,1.0
2009-07-29,0.452,0.48,0.452,0.48,85800,49.72,52.8,49.72,52.8,780,0.0,1.0
2009-07-30,0.5,0.51,0.4606,0.48,119900,55.0,56.1,50.666,52.8,1090,0.0,1.0
2009-07-31,0.5195,0.55,0.5,0.5,188100,57.145,60.5,55.0,55.0,1710,0.0,1.0
2009-08-03,0.51,0.55,0.452,0.52,224400,56.1,60.5,49.72,57.2,2040,0.0,1.0
2009-08-04,0.6199,0.63,0.46,0.48,446600,68.189,69.3,50.6,52.8,4060,0.0,1.0
2009-08-05,0.6175,0.67,0.57,0.63,371800,67.925,73.7,62.7,69.3,3380,0.0,1.0
2009-08-06,0.565,0.65,0.51,0.62,442200,62.15,71.5,56.1,68.2,4020,0.0,1.0
2009-08-07,0.56,0.58,0.53,0.53,116600,61.6,63.8,58.3,58.3,1060,0.0,1.0
2009-08-10,0.54,0.59,0.54,0.55,85800,59.4,64.9,59.4,60.5,780,0.0,1.0
2009-08-11,0.58,0.58,0.54,0.55,198000,63.8,63.8,59.4,60.5,1800,0.0,1.0
2009-08-12,0.5625,0.576,0.55,0.57,86900,61.875,63.36,60.5,62.7,790,0.0,1.0
2009-08-13,0.52,0.56,0.51,0.5499,53900,57.2,61.6,56.1,60.489,490,0.0,1.0
2009-08-14,0.52,0.55,0.5105,0.55,52800,57.2,60.5,56.155,60.5,480,0.0,1.0
2009-08-17,0.51,0.53,0.5,0.51,68200,56.1,58.3,55.0,56.1,620,0.0,1.0
2009-08-18,0.55,0.62,0.5,0.51,171600,60.5,68.2,55.0,56.1,1560,0.0,1.0
2009-08-19,0.55,0.5999,0.53,0.57,128700,60.5,65.989,58.3,62.7,1170,0.0,1.0
2009-08-20,0.5501,0.57,0.55,0.55,20900,60.511,62.7,60.5,60.5,190,0.0,1.0
2009-08-21,0.57,0.59,0.54,0.59,85800,62.7,64.9,59.4,64.9,780,0.0,1.0
2009-08-24,0.57,0.58,0.54,0.57,135300,62.7,63.8,59.4,62.7,1230,0.0,1.0
2009-08-25,0.5267,0.58,0.5105,0.54,169400,57.937,63.8,56.155,59.4,1540,0.0,1.0
2009-08-26,0.55,0.561,0.525,0.525,83600,60.5,61.71,57.75,57.75,760,0.0,1.0
2009-08-27,0.51,0.58,0.51,0.57,206800,56.1,63.8,56.1,62.7,1880,0.0,1.0
2009-08-28,0.52,0.53,0.52,0.52,86900,57.2,58.3,57.2,57.2,790,0.0,1.0
2009-08-31,0.53,0.55,0.5205,0.55,57200,58.3,60.5,57.255,60.5,520,0.0,1.0
2009-09-01,0.52,0.57,0.51,0.52,79200,57.2,62.7,56.1,57.2,720,0.0,1.0
2009-09-02,0.505,0.52,0.5,0.52,124300,55.55,57.2,55.0,57.2,1130,0.0,1.0
2009-09-03,0.49,0.5389,0.45,0.5,262900,53.9,59.279,49.5,55.0,2390,0.0,1.0
2009-09-04,0.49,0.52,0.471,0.471,139700,53.9,57.2,51.81,51.81,1270,0.0,1.0
2009-09-08,0.5,0.52,0.495,0.5,57200,55.0,57.2,54.45,55.0,520,0.0,1.0
2009-09-09,0.5,0.53,0.4815,0.49,100100,55.0,58.3,52.965,53.9,910,0.0,1.0
2009-09-10,0.47,0.52,0.47,0.5,203500,51.7,57.2,51.7,55.0,1850,0.0,1.0
2009-09-11,0.451,0.4999,0.45,0.47,326700,49.61,54.989,49.5,51.7,2970,0.0,1.0
2009-09-14,0.44,0.48,0.44,0.46,224400,48.4,52.8,48.4,50.6,2040,0.0,1.0
2009-09-15,0.45,0.46,0.4401,0.441,130900,49.5,50.6,48.411,48.51,1190,0.0,1.0
2009-09-16,0.5008,0.53,0.4412,0.45,466400,55.088,58.3,48.532,49.5,4240,0.0,1.0
2009-09-17,0.4997,0.55,0.4805,0.52,277200,54.967,60.5,52.855,57.2,2520,0.0,1.0
2009-09-18,0.4754,0.53,0.471,0.5,115500,52.294,58.3,51.81,55.0,1050,0.0,1.0
2009-09-21,0.492,0.51,0.475,0.475,46200,54.12,56.1,52.25,52.25,420,0.0,1.0
2009-09-22,0.481,0.519,0.48,0.48,112200,52.91,57.09,52.8,52.8,1020,0.0,1.0
2009-09-23,0.525,0.5497,0.485,0.485,229900,57.75,60.467,53.35,53.35,2090,0.0,1.0
2009-09-24,0.4991,0.54,0.491,0.52,133100,54.901,59.4,54.01,57.2,1210,0.0,1.0
2009-09-25,0.5049,0.52,0.491,0.5,35200,55.539,57.2,54.01,55.0,320,0.0,1.0
2009-09-28,0.48,0.51,0.4504,0.5,92400,52.8,56.1,49.544,55.0,840,0.0,1.0
2009-09-29,0.4531,0.5,0.4402,0.48,215600,49.841,55.0,48.422,52.8,1960,0.0,1.0
2009-09-30,0.45,0.48,0.45,0.45,68200,49.5,52.8,49.5,49.5,620,0.0,1.0
2009-10-01,0.46,0.47,0.453,0.46,82500,50.6,51.7,49.83,50.6,750,0.0,1.0
2009-10-02,0.5,0.5,0.45,0.48,116600,55.0,55.0,49.5,52.8,1060,0.0,1.0
2009-10-05,0.55,0.55,0.46,0.51,453200,60.5,60.5,50.6,56.1,4120,0.0,1.0
2009-10-06,0.545,0.623,0.54,0.55,1060400,59.95,68.53,59.4,60.5,9640,0.0,1.0
2009-10-07,0.57,0.63,0.54,0.63,658900,62.7,69.3,59.4,69.3,5990,0.0,1.0
2009-10-08,0.93,0.95,0.56,0.56,4099398,102.3,104.5,61.6,61.6,37267.2545454546,0.0,1.0
2009-10-09,0.795,0.87,0.704,0.85,3064600,87.45,95.7,77.44,93.5,27860,0.0,1.0
2009-10-12,0.68,0.825,0.6715,0.82,625900,74.8,90.75,73.865,90.2,5690,0.0,1.0
2009-10-13,0.74,0.76,0.6824,0.75,378400,81.4,83.6,75.064,82.5,3440,0.0,1.0
2009-10-14,0.7348,0.7348,0.6515,0.73,523600,80.828,80.828,71.665,80.3,4760,0.0,1.0
2009-10-15,0.74,0.74,0.72,0.7348,393800,81.4,81.4,79.2,80.828,3580,0.0,1.0
2009-10-16,0.7,0.74,0.6923,0.73,286000,77.0,81.4,76.153,80.3,2600,0.0,1.0
2009-10-19,0.68,0.7005,0.67,0.7,234300,74.8,77.055,73.7,77.0,2130,0.0,1.0
2009-10-20,0.62,0.69,0.62,0.69,451000,68.2,75.9,68.2,75.9,4100,0.0,1.0
2009-10-21,0.6,0.6399,0.6,0.632,119900,66.0,70.389,66.0,69.52,1090,0.0,1.0
2009-10-22,0.625,0.63,0.6,0.63,138600,68.75,69.3,66.0,69.3,1260,0.0,1.0
2009-10-23,0.6476,0.65,0.6,0.6,45100,71.236,71.5,66.0,66.0,410,0.0,1.0
2009-10-26,0.62,0.64,0.61,0.63,132000,68.2,70.4,67.1,69.3,1200,0.0,1.0
2009-10-27,0.72,0.74,0.6,0.61,447700,79.2,81.4,66.0,67.1,4070,0.0,1.0
2009-10-28,0.6999,0.75,0.67,0.735,280500,76.989,82.5,73.7,80.85,2550,0.0,1.0
2009-10-29,0.7,0.78,0.655,0.655,371800,77.0,85.8,72.05,72.05,3380,0.0,1.0
2009-10-30,0.75,0.78,0.682,0.72,194700,82.5,85.8,75.02,79.2,1770,0.0,1.0
2009-11-02,0.78,0.78,0.71,0.735,179300,85.8,85.8,78.1,80.85,1630,0.0,1.0
2009-11-03,0.89,0.9,0.7899,0.79,675400,97.9,99.0,86.889,86.9,6140,0.0,1.0
2009-11-04,0.9999,1.15,0.9,0.9,1912900,109.989,126.5,99.0,99.0,17390,0.0,1.0
2009-11-05,1.09,1.19,1.01,1.05,1024100,119.9,130.9,111.1,115.5,9310,0.0,1.0
2009-11-06,1.06,1.11,0.9,1.09,386100,116.6,122.1,99.0,119.9,3510,0.0,1.0
2009-11-09,0.93,1.0499,0.905,1.01,533500,102.3,115.489,99.55,111.1,4850,0.0,1.0
2009-11-10,1.03,1.05,0.88,0.91,364100,113.3,115.5,96.8,100.1,3310,0.0,1.0
2009-11-11,1.29,1.34,1.0499,1.08,1191300,141.9,147.4,115.489,118.8,10830,0.0,1.0
2009-11-12,1.38,1.53,1.29,1.41,2415600,151.8,168.3,141.9,155.1,21960,0.0,1.0
2009-11-13,1.2699,1.48,1.22,1.45,1304600,139.689,162.8,134.2,159.5,11860,0.0,1.0
2009-11-16,1.0,1.35,0.95,1.29,2882000,110.0,148.5,104.5,141.9,26200,0.0,1.0
2009-11-17,1.08,1.16,0.91,0.97,2057000,118.8,127.6,100.1,106.7,18700,0.0,1.0
2009-11-18,1.14,1.16,1.06,1.1,724900,125.4,127.6,116.6,121.0,6590,0.0,1.0
2009-11-19,1.1,1.16,1.05,1.13,628100,121.0,127.6,115.5,124.3,5710,0.0,1.0
2009-11-20,1.03,1.08,1.01,1.07,332200,113.3,118.8,111.1,117.7,3020,0.0,1.0
2009-11-23,1.11,1.15,1.02,1.05,522500,122.1,126.5,112.2,115.5,4750,0.0,1.0
2009-11-24,1.04,1.15,0.94,0.94,261800,114.4,126.5,103.4,103.4,2380,0.0,1.0
2009-11-25,1.01,1.05,0.99,1.02,532400,111.1,115.5,108.9,112.2,4840,0.0,1.0
2009-11-27,1.0,1.0,0.95,0.96,124300,110.0,110.0,104.5,105.6,1130,0.0,1.0
2009-11-30,0.95,0.99,0.8997,0.99,402600,104.5,108.9,98.967,108.9,3660,0.0,1.0
2009-12-01,0.96,0.96,0.9,0.93,227701,105.6,105.6,99.0,102.3,2070.00909090909,0.0,1.0
2009-12-02,0.94,0.97,0.92,0.92,429104,103.4,106.7,101.2,101.2,3900.94545454545,0.0,1.0
2009-12-03,0.83,0.9511,0.83,0.94,404800,91.3,104.621,91.3,103.4,3680,0.0,1.0
2009-12-04,0.81,0.89,0.751,0.83,712800,89.1,97.9,82.61,91.3,6480,0.0,1.0
2009-12-07,1.0199,1.02,0.79,0.84,485100,112.189,112.2,86.9,92.4,4410,0.0,1.0
2009-12-08,1.07,1.17,0.93,0.93,1060400,117.7,128.7,102.3,102.3,9640,0.0,1.0
2009-12-09,1.05,1.09,1.0001,1.08,267300,115.5,119.9,110.011,118.8,2430,0.0,1.0
2009-12-10,1.01,1.04,1.0,1.03,222200,111.1,114.4,110.0,113.3,2020,0.0,1.0
2009-12-11,1.01,1.02,0.97,0.99,138600,111.1,112.2,106.7,108.9,1260,0.0,1.0
2009-12-14,0.91,0.95,0.87,0.94,750200,100.1,104.5,95.7,103.4,6820,0.0,1.0
2009-12-15,0.9,0.91,0.8527,0.88,465300,99.0,100.1,93.797,96.8,4230,0.0,1.0
2009-12-16,0.88,0.9022,0.856,0.9,490600,96.8,99.242,94.16,99.0,4460,0.0,1.0
2009-12-17,0.861,0.88,0.8411,0.8601,157300,94.71,96.8,92.521,94.611,1430,0.0,1.0
2009-12-18,0.82,0.9,0.8,0.9,278300,90.2,99.0,88.0,99.0,2530,0.0,1.0
2009-12-21,0.86,0.9,0.82,0.85,137500,94.6,99.0,90.2,93.5,1250,0.0,1.0
2009-12-22,0.8501,0.91,0.83,0.86,213400,93.511,100.1,91.3,94.6,1940,0.0,1.0
2009-12-23,0.9,0.91,0.85,0.85,137500,99.0,100.1,93.5,93.5,1250,0.0,1.0
2009-12-24,0.855,0.9,0.85,0.9,44000,94.05,99.0,93.5,99.0,400,0.0,1.0
2009-12-28,0.831,0.87,0.83,0.855,183700,91.41,95.7,91.3,94.05,1670,0.0,1.0
2009-12-29,0.82,0.8428,0.82,0.83,103400,90.2,92.708,90.2,91.3,940,0.0,1.0
2009-12-30,0.81,0.8294,0.8015,0.82,107800,89.1,91.234,88.165,90.2,980,0.0,1.0
2009-12-31,0.8,0.8179,0.8,0.8011,137500,88.0,89.969,88.0,88.121,1250,0.0,1.0
2010-01-04,0.8302,0.85,0.81,0.81,102300,91.322,93.5,89.1,89.1,930,0.0,1.0
2010-01-05,0.855,0.8695,0.84,0.85,100100,94.05,95.645,92.4,93.5,910,0.0,1.0
2010-01-06,0.88,0.89,0.839,0.86,93500,96.8,97.9,92.29,94.6,850,0.0,1.0
2010-01-07,1.0099,1.04,0.8801,0.8801,539000,111.089,114.4,96.811,96.811,4900,0.0,1.0
2010-01-08,1.08,1.24,0.8801,1.0,1306767,118.8,136.4,96.811,110.0,11879.7,0.0,1.0
2010-01-11,1.02,1.129,0.952,1.1,410300,112.2,124.19,104.72,121.0,3730,0.0,1.0
2010-01-12,0.92,1.0,0.91,1.0,333300,101.2,110.0,100.1,110.0,3030,0.0,1.0
2010-01-13,0.93,0.975,0.91,0.95,210100,102.3,107.25,100.1,104.5,1910,0.0,1.0
2010-01-14,0.94,0.98,0.93,0.93,152900,103.4,107.8,102.3,102.3,1390,0.0,1.0
2010-01-15,0.891,0.9496,0.89,0.9496,205700,98.01,104.456,97.9,104.456,1870,0.0,1.0
2010-01-19,0.88,0.9005,0.8505,0.89,183700,96.8,99.055,93.555,97.9,1670,0.0,1.0
2010-01-20,0.8634,0.96,0.85,0.9,123200,94.974,105.6,93.5,99.0,1120,0.0,1.0
2010-01-21,0.81,0.86,0.78,0.852,396000,89.1,94.6,85.8,93.72,3600,0.0,1.0
2010-01-22,0.72,0.8101,0.72,0.78,575300,79.2,89.111,79.2,85.8,5230,0.0,1.0
2010-01-25,0.684,0.78,0.66,0.73,499400,75.24,85.8,72.6,80.3,4540,0.0,1.0
2010-01-26,0.665,0.7,0.65,0.7,254100,73.15,77.0,71.5,77.0,2310,0.0,1.0
2010-01-27,0.6502,0.67,0.6315,0.66,171600,71.522,73.7,69.465,72.6,1560,0.0,1.0
2010-01-28,0.74,0.77,0.65,0.6501,411400,81.4,84.7,71.5,71.511,3740,0.0,1.0
2010-01-29,0.73,0.7501,0.7,0.75,262900,80.3,82.511,77.0,82.5,2390,0.0,1.0
2010-02-01,0.71,0.758,0.7,0.7,91300,78.1,83.38,77.0,77.0,830,0.0,1.0
2010-02-02,0.78,0.79,0.7,0.7,152900,85.8,86.9,77.0,77.0,1390,0.0,1.0
2010-02-03,0.78,0.8199,0.75,0.8199,130900,85.8,90.189,82.5,90.189,1190,0.0,1.0
2010-02-04,0.7,0.7895,0.7,0.78,249700,77.0,86.845,77.0,85.8,2270,0.0,1.0
2010-02-05,0.741,0.7999,0.68,0.6811,243100,81.51,87.989,74.8,74.921,2210,0.0,1.0
2010-02-08,0.795,0.8,0.73,0.77,90200,87.45,88.0,80.3,84.7,820,0.0,1.0
2010-02-09,0.837,0.93,0.8,0.8,390500,92.07,102.3,88.0,88.0,3550,0.0,1.0
2010-02-10,0.81,0.8301,0.77,0.82,96800,89.1,91.311,84.7,90.2,880,0.0,1.0
2010-02-11,0.8198,0.87,0.783,0.8299,86900,90.178,95.7,86.13,91.289,790,0.0,1.0
2010-02-12,0.82,0.83,0.79,0.82,67100,90.2,91.3,86.9,90.2,610,0.0,1.0
2010-02-16,0.869,0.91,0.81,0.88,330000,95.59,100.1,89.1,96.8,3000,0.0,1.0
2010-02-17,0.85,0.8585,0.82,0.8501,145200,93.5,94.435,90.2,93.511,1320,0.0,1.0
2010-02-18,0.8095,0.85,0.718,0.85,257400,89.045,93.5,78.98,93.5,2340,0.0,1.0
2010-02-19,0.79,0.8099,0.7601,0.79,37400,86.9,89.089,83.611,86.9,340,0.0,1.0
2010-02-22,0.761,0.8,0.7405,0.76,100100,83.71,88.0,81.455,83.6,910,0.0,1.0
2010-02-23,0.794,0.8,0.7336,0.79,138600,87.34,88.0,80.696,86.9,1260,0.0,1.0
2010-02-24,0.76,0.795,0.74,0.795,113300,83.6,87.45,81.4,87.45,1030,0.0,1.0
2010-02-25,0.735,0.78,0.73,0.74,103400,80.85,85.8,80.3,81.4,940,0.0,1.0
2010-02-26,0.74,0.7553,0.73,0.7499,104500,81.4,83.083,80.3,82.489,950,0.0,1.0
2010-03-01,0.76,0.77,0.73,0.77,84700,83.6,84.7,80.3,84.7,770,0.0,1.0
2010-03-02,0.75,0.7701,0.73,0.77,105600,82.5,84.711,80.3,84.7,960,0.0,1.0
2010-03-03,0.737,0.76,0.73,0.7317,66000,81.07,83.6,80.3,80.487,600,0.0,1.0
2010-03-04,0.75,0.76,0.73,0.7349,96800,82.5,83.6,80.3,80.839,880,0.0,1.0
2010-03-05,0.7415,0.77,0.741,0.77,80300,81.565,84.7,81.51,84.7,730,0.0,1.0
2010-03-08,0.74,0.768,0.74,0.75,75900,81.4,84.48,81.4,82.5,690,0.0,1.0
2010-03-09,0.73,0.76,0.721,0.7303,59400,80.3,83.6,79.31,80.333,540,0.0,1.0
2010-03-10,0.73,0.7587,0.73,0.75,97900,80.3,83.457,80.3,82.5,890,0.0,1.0
2010-03-11,0.72,0.759,0.72,0.73,63800,79.2,83.49,79.2,80.3,580,0.0,1.0
2010-03-12,0.73,0.75,0.71,0.72,116600,80.3,82.5,78.1,79.2,1060,0.0,1.0
2010-03-15,0.765,0.77,0.74,0.75,162800,84.15,84.7,81.4,82.5,1480,0.0,1.0
2010-03-16,0.782,0.84,0.76,0.765,502700,86.02,92.4,83.6,84.15,4570,0.0,1.0
2010-03-17,0.75,0.82,0.74,0.82,194700,82.5,90.2,81.4,90.2,1770,0.0,1.0
2010-03-18,0.7344,0.78,0.73,0.78,169400,80.784,85.8,80.3,85.8,1540,0.0,1.0
2010-03-19,0.76,0.76,0.715,0.76,173800,83.6,83.6,78.65,83.6,1580,0.0,1.0
2010-03-22,0.7201,0.77,0.72,0.72,195800,79.211,84.7,79.2,79.2,1780,0.0,1.0
2010-03-23,0.72,0.77,0.72,0.73,227700,79.2,84.7,79.2,80.3,2070,0.0,1.0
2010-03-24,0.709,0.749,0.709,0.72,143000,77.99,82.39,77.99,79.2,1300,0.0,1.0
2010-03-25,0.71,0.75,0.7,0.7399,244200,78.1,82.5,77.0,81.389,2220,0.0,1.0
2010-03-26,0.69,0.739,0.681,0.739,157300,75.9,81.29,74.91,81.29,1430,0.0,1.0
2010-03-29,0.72,0.745,0.7,0.72,189200,79.2,81.95,77.0,79.2,1720,0.0,1.0
2010-03-30,0.69,0.73,0.6835,0.73,122100,75.9,80.3,75.185,80.3,1110,0.0,1.0
2010-03-31,0.68,0.72,0.68,0.69,194700,74.8,79.2,74.8,75.9,1770,0.0,1.0
2010-04-01,0.68,0.7,0.68,0.6999,70400,74.8,77.0,74.8,76.989,640,0.0,1.0
2010-04-05,0.7,0.73,0.69,0.73,107800,77.0,80.3,75.9,80.3,980,0.0,1.0
2010-04-06,0.72,0.742,0.66,0.686,552200,79.2,81.62,72.6,75.46,5020,0.0,1.0
2010-04-07,0.7,0.77,0.69,0.73,297000,77.0,84.7,75.9,80.3,2700,0.0,1.0
2010-04-08,0.74,0.78,0.7,0.7,602800,81.4,85.8,77.0,77.0,5480,0.0,1.0
2010-04-09,0.75,0.78,0.74,0.74,184800,82.5,85.8,81.4,81.4,1680,0.0,1.0
2010-04-12,0.7704,0.79,0.73,0.78,371800,84.744,86.9,80.3,85.8,3380,0.0,1.0
2010-04-13,0.6913,0.9499,0.6817,0.8513,8111675,76.043,104.489,74.987,93.643,73742.5,0.0,1.0
2010-04-14,0.645,0.73,0.6044,0.73,2638900,70.95,80.3,66.484,80.3,23990,0.0,1.0
2010-04-15,0.6481,0.69,0.62,0.62,371800,71.291,75.9,68.2,68.2,3380,0.0,1.0
2010-04-16,0.62,0.67,0.61,0.67,515900,68.2,73.7,67.1,73.7,4690,0.0,1.0
2010-04-19,0.5999,0.6215,0.59,0.62,664400,65.989,68.365,64.9,68.2,6040,0.0,1.0
2010-04-20,0.59,0.6037,0.58,0.6,404800,64.9,66.407,63.8,66.0,3680,0.0,1.0
2010-04-21,0.606,0.6279,0.6,0.6,313500,66.66,69.069,66.0,66.0,2850,0.0,1.0
2010-04-22,0.633,0.658,0.6106,0.615,375100,69.63,72.38,67.166,67.65,3410,0.0,1.0
2010-04-23,0.6426,0.66,0.62,0.658,369600,70.686,72.6,68.2,72.38,3360,0.0,1.0
2010-04-26,0.64,0.66,0.6115,0.65,366300,70.4,72.6,67.265,71.5,3330,0.0,1.0
2010-04-27,0.61,0.65,0.6,0.64,380600,67.1,71.5,66.0,70.4,3460,0.0,1.0
2010-04-28,0.63,0.65,0.6201,0.64,323400,69.3,71.5,68.211,70.4,2940,0.0,1.0
2010-04-29,0.69,0.69,0.63,0.64,388300,75.9,75.9,69.3,70.4,3530,0.0,1.0
2010-04-30,0.68,0.69,0.65,0.69,259600,74.8,75.9,71.5,75.9,2360,0.0,1.0
2010-05-03,0.675,0.6872,0.6506,0.68,218900,74.25,75.592,71.566,74.8,1990,0.0,1.0
2010-05-04,0.63,0.68,0.63,0.68,306900,69.3,74.8,69.3,74.8,2790,0.0,1.0
2010-05-05,0.645,0.66,0.61,0.63,192500,70.95,72.6,67.1,69.3,1750,0.0,1.0
2010-05-06,0.6,0.68,0.6,0.68,205700,66.0,74.8,66.0,74.8,1870,0.0,1.0
2010-05-07,0.6,0.62,0.6,0.61,390500,66.0,68.2,66.0,67.1,3550,0.0,1.0
2010-05-10,0.65,0.69,0.6017,0.608,271700,71.5,75.9,66.187,66.88,2470,0.0,1.0
2010-05-11,0.675,0.69,0.6531,0.69,440000,74.25,75.9,71.841,75.9,4000,0.0,1.0
2010-05-12,0.72,0.74,0.6603,0.6833,563200,79.2,81.4,72.633,75.163,5120,0.0,1.0
2010-05-13,0.6739,0.74,0.67,0.74,233200,74.129,81.4,73.7,81.4,2120,0.0,1.0
2010-05-14,0.65,0.71,0.65,0.71,170500,71.5,78.1,71.5,78.1,1550,0.0,1.0
2010-05-17,0.64,0.6855,0.6186,0.65,171600,70.4,75.405,68.046,71.5,1560,0.0,1.0
2010-05-18,0.495,0.68,0.4851,0.68,2674100,54.45,74.8,53.361,74.8,24310,0.0,1.0
2010-05-19,0.4815,0.5198,0.4733,0.49,592900,52.965,57.178,52.063,53.9,5390,0.0,1.0
2010-05-20,0.45,0.5,0.4403,0.48,352000,49.5,55.0,48.433,52.8,3200,0.0,1.0
2010-05-21,0.43,0.46,0.407,0.4424,622600,47.3,50.6,44.77,48.664,5660,0.0,1.0
2010-05-24,0.43,0.44,0.4223,0.44,150700,47.3,48.4,46.453,48.4,1370,0.0,1.0
2010-05-25,0.406,0.43,0.4,0.42,250800,44.66,47.3,44.0,46.2,2280,0.0,1.0
2010-05-26,0.43,0.43,0.4,0.43,133100,47.3,47.3,44.0,47.3,1210,0.0,1.0
2010-05-27,0.47,0.49,0.4025,0.43,466400,51.7,53.9,44.275,47.3,4240,0.0,1.0
2010-05-28,0.47,0.489,0.43,0.48,258500,51.7,53.79,47.3,52.8,2350,0.0,1.0
2010-06-01,0.47,0.4885,0.45,0.45,58300,51.7,53.735,49.5,49.5,530,0.0,1.0
2010-06-02,0.51,0.57,0.51,0.56,801900,56.1,62.7,56.1,61.6,7290,0.0,1.0
2010-06-03,0.5,0.545,0.5,0.519,242000,55.0,59.95,55.0,57.09,2200,0.0,1.0
2010-06-04,0.5,0.54,0.453,0.54,225500,55.0,59.4,49.83,59.4,2050,0.0,1.0
2010-06-07,0.4999,0.53,0.46,0.49,169400,54.989,58.3,50.6,53.9,1540,0.0,1.0
2010-06-08,0.47,0.51,0.46,0.51,126500,51.7,56.1,50.6,56.1,1150,0.0,1.0
2010-06-09,0.4587,0.48,0.45,0.46,78100,50.457,52.8,49.5,50.6,710,0.0,1.0
2010-06-10,0.44,0.44,0.42,0.4302,137500,48.4,48.4,46.2,47.322,1250,0.0,1.0
2010-06-11,0.4501,0.4799,0.4102,0.438,82500,49.511,52.789,45.122,48.18,750,0.0,1.0
2010-06-14,0.48,0.4992,0.45,0.45,78100,52.8,54.912,49.5,49.5,710,0.0,1.0
2010-06-15,0.495,0.495,0.46,0.4607,86900,54.45,54.45,50.6,50.677,790,0.0,1.0
2010-06-16,0.49,0.4929,0.47,0.47,61600,53.9,54.219,51.7,51.7,560,0.0,1.0
2010-06-17,0.49,0.49,0.4621,0.49,33000,53.9,53.9,50.831,53.9,300,0.0,1.0
2010-06-18,0.46,0.4899,0.46,0.4899,52800,50.6,53.889,50.6,53.889,480,0.0,1.0
2010-06-21,0.44,0.4795,0.44,0.46,52800,48.4,52.745,48.4,50.6,480,0.0,1.0
2010-06-22,0.43,0.44,0.43,0.44,108900,47.3,48.4,47.3,48.4,990,0.0,1.0
2010-06-23,0.45,0.485,0.43,0.44,91300,49.5,53.35,47.3,48.4,830,0.0,1.0
2010-06-24,0.4499,0.46,0.4307,0.44,70400,49.489,50.6,47.377,48.4,640,0.0,1.0
2010-06-25,0.43,0.485,0.43,0.46,172700,47.3,53.35,47.3,50.6,1570,0.0,1.0
2010-06-28,0.4363,0.4585,0.4303,0.4366,47300,47.993,50.435,47.333,48.026,430,0.0,1.0
2010-06-29,0.405,0.46,0.4001,0.45,288200,44.55,50.6,44.011,49.5,2620,0.0,1.0
2010-06-30,0.4033,0.4228,0.4001,0.4001,38500,44.363,46.508,44.011,44.011,350,0.0,1.0
2010-07-01,4.0,4.0,3.5301,3.9899,5289,40.0,40.0,35.301,39.899,528.9,0.0,0.0909090909090909
2010-07-02,3.35,3.7001,3.11,3.51,26200,33.5,37.001,31.1,35.1,2620,0.0,1.0
2010-07-06,2.8,3.22,2.6001,3.21,94700,28.0,32.2,26.001,32.1,9470,0.0,1.0
2010-07-07,2.71,2.8899,2.65,2.8,36500,27.1,28.899,26.5,28.0,3650,0.0,1.0
2010-07-08,2.87,2.89,2.65,2.65,60500,28.7,28.9,26.5,26.5,6050,0.0,1.0
2010-07-09,2.67,2.8325,2.6,2.8,51200,26.7,28.325,26.0,28.0,5120,0.0,1.0
2010-07-12,2.56,2.66,2.56,2.62,20200,25.6,26.6,25.6,26.2,2020,0.0,1.0
2010-07-13,2.67,2.85,2.65,2.75,53600,26.7,28.5,26.5,27.5,5360,0.0,1.0
2010-07-14,2.63,2.67,2.59,2.59,26700,26.3,26.7,25.9,25.9,2670,0.0,1.0
2010-07-15,2.5901,2.7,2.59,2.6484,13700,25.901,27.0,25.9,26.484,1370,0.0,1.0
2010-07-16,2.53,2.61,2.5,2.61,16000,25.3,26.1,25.0,26.1,1600,0.0,1.0
2010-07-19,2.55,2.61,2.51,2.61,12600,25.5,26.1,25.1,26.1,1260,0.0,1.0
2010-07-20,2.44,2.5899,2.39,2.53,30600,24.4,25.899,23.9,25.3,3060,0.0,1.0
2010-07-21,2.54,2.6,2.44,2.49,29900,25.4,26.0,24.4,24.9,2990,0.0,1.0
2010-07-22,2.49,2.5899,2.4,2.52,23300,24.9,25.899,24.0,25.2,2330,0.0,1.0
2010-07-23,2.49,2.5,2.42,2.42,22500,24.9,25.0,24.2,24.2,2250,0.0,1.0
2010-07-26,2.44,2.48,2.42,2.42,20000,24.4,24.8,24.2,24.2,2000,0.0,1.0
2010-07-27,2.46,2.4701,2.44,2.45,8600,24.6,24.701,24.4,24.5,860,0.0,1.0
2010-07-28,2.73,2.74,2.41,2.46,34500,27.3,27.4,24.1,24.6,3450,0.0,1.0
2010-07-29,2.6501,2.7,2.62,2.7,29300,26.501,27.0,26.2,27.0,2930,0.0,1.0
2010-07-30,2.5,2.65,2.26,2.65,11900,25.0,26.5,22.6,26.5,1190,0.0,1.0
2010-08-02,2.49,2.98,2.42,2.48,53400,24.9,29.8,24.2,24.8,5340,0.0,1.0
2010-08-03,2.4625,2.48,2.41,2.47,32100,24.625,24.8,24.1,24.7,3210,0.0,1.0
2010-08-04,2.42,2.4401,2.33,2.43,42500,24.2,24.401,23.3,24.3,4250,0.0,1.0
2010-08-05,2.44,2.63,2.41,2.42,44500,24.4,26.3,24.1,24.2,4450,0.0,1.0
2010-08-06,2.44,2.48,2.42,2.46,17400,24.4,24.8,24.2,24.6,1740,0.0,1.0
2010-08-09,2.51,2.61,2.43,2.43,53700,25.1,26.1,24.3,24.3,5370,0.0,1.0
2010-08-10,2.63,2.63,2.49,2.5,47400,26.3,26.3,24.9,25.0,4740,0.0,1.0
2010-08-11,2.63,2.7,2.59,2.65,30900,26.3,27.0,25.9,26.5,3090,0.0,1.0
2010-08-12,2.6,2.65,2.55,2.57,67800,26.0,26.5,25.5,25.7,6780,0.0,1.0
2010-08-13,2.57,2.61,2.5399,2.6,27400,25.7,26.1,25.399,26.0,2740,0.0,1.0
2010-08-16,2.6,2.6,2.51,2.54,24100,26.0,26.0,25.1,25.4,2410,0.0,1.0
2010-08-17,2.6099,2.61,2.44,2.59,35400,26.099,26.1,24.4,25.9,3540,0.0,1.0
2010-08-18,3.26,3.27,2.6,2.6,169200,32.6,32.7,26.0,26.0,16920,0.0,1.0
2010-08-19,3.4,4.19,3.1601,3.29,597742,34.0,41.9,31.601,32.9,59774.2,0.0,1.0
2010-08-20,3.36,3.46,3.12,3.3,245600,33.6,34.6,31.2,33.0,24560,0.0,1.0
2010-08-23,3.17,3.48,3.07,3.43,45300,31.7,34.8,30.7,34.3,4530,0.0,1.0
2010-08-24,3.08,3.1,3.02,3.08,46300,30.8,31.0,30.2,30.8,4630,0.0,1.0
2010-08-25,2.85,3.18,2.52,3.18,216000,28.5,31.8,25.2,31.8,21600,0.0,1.0
2010-08-26,2.64,2.8301,2.64,2.81,52200,26.4,28.301,26.4,28.1,5220,0.0,1.0
2010-08-27,2.75,2.8,2.65,2.8,51800,27.5,28.0,26.5,28.0,5180,0.0,1.0
2010-08-30,2.75,2.77,2.67,2.6801,29300,27.5,27.7,26.7,26.801,2930,0.0,1.0
2010-08-31,2.64,2.778,2.64,2.7,39500,26.4,27.78,26.4,27.0,3950,0.0,1.0
2010-09-01,2.6801,2.84,2.64,2.64,32300,26.801,28.4,26.4,26.4,3230,0.0,1.0
2010-09-02,2.69,2.73,2.64,2.67,54700,26.9,27.3,26.4,26.7,5470,0.0,1.0
2010-09-03,2.69,2.71,2.65,2.71,16200,26.9,27.1,26.5,27.1,1620,0.0,1.0
2010-09-07,2.73,2.73,2.69,2.7,22100,27.3,27.3,26.9,27.0,2210,0.0,1.0
2010-09-08,3.02,3.02,2.7,2.7,63400,30.2,30.2,27.0,27.0,6340,0.0,1.0
2010-09-09,2.83,3.05,2.83,3.0,45100,28.3,30.5,28.3,30.0,4510,0.0,1.0
2010-09-10,2.88,2.91,2.73,2.75,11500,28.8,29.1,27.3,27.5,1150,0.0,1.0
2010-09-13,2.9499,2.98,2.91,2.9108,20200,29.499,29.8,29.1,29.108,2020,0.0,1.0
2010-09-14,2.89,2.98,2.8212,2.98,9600,28.9,29.8,28.212,29.8,960,0.0,1.0
2010-09-15,2.87,2.89,2.8,2.86,12700,28.7,28.9,28.0,28.6,1270,0.0,1.0
2010-09-16,3.05,3.4,2.73,2.82,129000,30.5,34.0,27.3,28.2,12900,0.0,1.0
2010-09-17,3.11,3.2,3.1,3.2,50800,31.1,32.0,31.0,32.0,5080,0.0,1.0
2010-09-20,3.2499,3.3,3.12,3.16,55300,32.499,33.0,31.2,31.6,5530,0.0,1.0
2010-09-21,3.18,3.22,3.17,3.2,43100,31.8,32.2,31.7,32.0,4310,0.0,1.0
2010-09-22,3.73,3.95,3.18,3.18,272200,37.3,39.5,31.8,31.8,27220,0.0,1.0
2010-09-23,4.37,4.39,3.64,3.66,222600,43.7,43.9,36.4,36.6,22260,0.0,1.0
2010-09-24,3.9,4.39,3.8,4.39,228800,39.0,43.9,38.0,43.9,22880,0.0,1.0
2010-09-27,4.11,4.185,3.91,3.96,40400,41.1,41.85,39.1,39.6,4040,0.0,1.0
2010-09-28,4.25,4.3899,4.01,4.104,60100,42.5,43.899,40.1,41.04,6010,0.0,1.0
2010-09-29,3.87,4.39,3.85,4.2507,113900,38.7,43.9,38.5,42.507,11390,0.0,1.0
2010-09-30,3.81,3.9492,3.81,3.8601,33100,38.1,39.492,38.1,38.601,3310,0.0,1.0
2010-10-01,3.7601,3.9799,3.75,3.87,27300,37.601,39.799,37.5,38.7,2730,0.0,1.0
2010-10-04,3.68,3.79,3.57,3.71,57500,36.8,37.9,35.7,37.1,5750,0.0,1.0
2010-10-05,3.73,3.85,3.55,3.68,70400,37.3,38.5,35.5,36.8,7040,0.0,1.0
2010-10-06,3.57,3.65,3.4801,3.65,39700,35.7,36.5,34.801,36.5,3970,0.0,1.0
2010-10-07,3.49,3.63,3.25,3.62,112100,34.9,36.3,32.5,36.2,11210,0.0,1.0
2010-10-08,3.28,3.491,3.21,3.476,59400,32.8,34.91,32.1,34.76,5940,0.0,1.0
2010-10-11,3.26,3.31,3.01,3.27,98600,32.6,33.1,30.1,32.7,9860,0.0,1.0
2010-10-12,3.6,3.6,3.1699,3.23,73700,36.0,36.0,31.699,32.3,7370,0.0,1.0
2010-10-13,3.78,3.78,3.5006,3.65,36400,37.8,37.8,35.006,36.5,3640,0.0,1.0
2010-10-14,3.88,4.0,3.77,3.99,74800,38.8,40.0,37.7,39.9,7480,0.0,1.0
2010-10-15,3.81,3.86,3.6101,3.79,55900,38.1,38.6,36.101,37.9,5590,0.0,1.0
2010-10-18,3.8499,4.0,3.7099,3.78,24500,38.499,40.0,37.099,37.8,2450,0.0,1.0
2010-10-19,3.91,4.06,3.65,3.7904,81600,39.1,40.6,36.5,37.904,8160,0.0,1.0
2010-10-20,3.89,3.965,3.8,3.88,16500,38.9,39.65,38.0,38.8,1650,0.0,1.0
2010-10-21,3.91,4.0,3.83,3.88,50400,39.1,40.0,38.3,38.8,5040,0.0,1.0
2010-10-22,4.29,4.38,3.97,3.99,107200,42.9,43.8,39.7,39.9,10720,0.0,1.0
2010-10-25,4.5,4.54,4.22,4.26,144700,45.0,45.4,42.2,42.6,14470,0.0,1.0
2010-10-26,4.6208,4.7,4.45,4.54,79800,46.208,47.0,44.5,45.4,7980,0.0,1.0
2010-10-27,4.51,4.66,4.4,4.65,49500,45.1,46.6,44.0,46.5,4950,0.0,1.0
2010-10-28,4.4,4.5194,4.28,4.5,34800,44.0,45.194,42.8,45.0,3480,0.0,1.0
2010-10-29,4.26,4.41,4.21,4.36,28800,42.6,44.1,42.1,43.6,2880,0.0,1.0
2010-11-01,4.21,4.319,4.08,4.22,42000,42.1,43.19,40.8,42.2,4200,0.0,1.0
2010-11-02,4.15,4.2,4.02,4.2,19300,41.5,42.0,40.2,42.0,1930,0.0,1.0
2010-11-03,3.89,4.11,3.79,4.11,48500,38.9,41.1,37.9,41.1,4850,0.0,1.0
2010-11-04,3.97,4.05,3.87,3.89,68300,39.7,40.5,38.7,38.9,6830,0.0,1.0
2010-11-05,4.12,4.12,3.9,3.9,43200,41.2,41.2,39.0,39.0,4320,0.0,1.0
2010-11-08,4.66,4.68,4.14,4.43,90100,46.6,46.8,41.4,44.3,9010,0.0,1.0
2010-11-09,4.37,4.7,4.321,4.69,77200,43.7,47.0,43.21,46.9,7720,0.0,1.0
2010-11-10,4.2,4.2701,4.02,4.2701,47800,42.0,42.701,40.2,42.701,4780,0.0,1.0
2010-11-11,4.1211,4.16,4.02,4.16,23800,41.211,41.6,40.2,41.6,2380,0.0,1.0
2010-11-12,4.04,4.15,3.99,4.15,48400,40.4,41.5,39.9,41.5,4840,0.0,1.0
2010-11-15,4.25,4.25,4.0101,4.0101,31100,42.5,42.5,40.101,40.101,3110,0.0,1.0
2010-11-16,4.66,4.66,4.28,4.29,129700,46.6,46.6,42.8,42.9,12970,0.0,1.0
2010-11-17,4.69,4.7,4.54,4.68,76700,46.9,47.0,45.4,46.8,7670,0.0,1.0
2010-11-18,6.0,6.05,4.68,4.68,456403,60.0,60.5,46.8,46.8,45640.3,0.0,1.0
2010-11-19,5.69,5.96,5.52,5.96,127400,56.9,59.6,55.2,59.6,12740,0.0,1.0
2010-11-22,5.33,5.68,5.26,5.68,111500,53.3,56.8,52.6,56.8,11150,0.0,1.0
2010-11-23,5.08,5.33,5.01,5.33,31700,50.8,53.3,50.1,53.3,3170,0.0,1.0
2010-11-24,5.3,5.41,5.0699,5.07,51300,53.0,54.1,50.699,50.7,5130,0.0,1.0
2010-11-26,5.78,5.86,5.25,5.25,37400,57.8,58.6,52.5,52.5,3740,0.0,1.0
2010-11-29,6.75,6.75,5.78,5.99,258400,67.5,67.5,57.8,59.9,25840,0.0,1.0
2010-11-30,7.2,8.44,6.59,6.76,570700,72.0,84.4,65.9,67.6,57070,0.0,1.0
2010-12-01,6.96,7.5,6.7,7.28,214100,69.6,75.0,67.0,72.8,21410,0.0,1.0
2010-12-02,7.37,7.4378,6.67,6.95,102000,73.7,74.378,66.7,69.5,10200,0.0,1.0
2010-12-03,6.99,7.68,6.99,7.47,194000,69.9,76.8,69.9,74.7,19400,0.0,1.0
2010-12-06,6.45,7.02,6.19,7.0,127400,64.5,70.2,61.9,70.0,12740,0.0,1.0
2010-12-07,5.73,6.8,5.68,6.45,230100,57.3,68.0,56.8,64.5,23010,0.0,1.0
2010-12-08,6.17,6.17,5.25,5.74,278900,61.7,61.7,52.5,57.4,27890,0.0,1.0
2010-12-09,6.0,6.16,5.52,6.16,121600,60.0,61.6,55.2,61.6,12160,0.0,1.0
2010-12-10,5.44,5.97,5.35,5.97,131400,54.4,59.7,53.5,59.7,13140,0.0,1.0
2010-12-13,5.43,5.63,4.82,5.5,241300,54.3,56.3,48.2,55.0,24130,0.0,1.0
2010-12-14,5.09,5.24,4.73,5.01,215900,50.9,52.4,47.3,50.1,21590,0.0,1.0
2010-12-15,5.18,5.33,5.0,5.1299,79800,51.8,53.3,50.0,51.299,7980,0.0,1.0
2010-12-16,4.92,5.18,4.87,5.18,68800,49.2,51.8,48.7,51.8,6880,0.0,1.0
2010-12-17,5.3,5.3,4.75,4.9001,135300,53.0,53.0,47.5,49.001,13530,0.0,1.0
2010-12-20,5.06,5.19,4.8,4.98,95500,50.6,51.9,48.0,49.8,9550,0.0,1.0
2010-12-21,5.26,5.29,4.87,5.09,108800,52.6,52.9,48.7,50.9,10880,0.0,1.0
2010-12-22,5.16,5.32,5.06,5.32,34800,51.6,53.2,50.6,53.2,3480,0.0,1.0
2010-12-23,5.3,5.42,5.03,5.09,72700,53.0,54.2,50.3,50.9,7270,0.0,1.0
2010-12-27,5.33,5.39,5.18,5.23,48500,53.3,53.9,51.8,52.3,4850,0.0,1.0
2010-12-28,5.22,5.32,5.01,5.26,52300,52.2,53.2,50.1,52.6,5230,0.0,1.0
2010-12-29,5.22,5.24,5.04,5.16,32000,52.2,52.4,50.4,51.6,3200,0.0,1.0
2010-12-30,5.08,5.209,5.06,5.16,28100,50.8,52.09,50.6,51.6,2810,0.0,1.0
2010-12-31,5.08,5.17,5.04,5.06,24000,50.8,51.7,50.4,50.6,2400,0.0,1.0
2011-01-03,5.33,5.35,5.04,5.239,42100,53.3,53.5,50.4,52.39,4210,0.0,1.0
2011-01-04,5.46,5.48,5.24,5.32,46300,54.6,54.8,52.4,53.2,4630,0.0,1.0
2011-01-05,6.17,6.55,5.49,5.5,284300,61.7,65.5,54.9,55.0,28430,0.0,1.0
2011-01-06,6.18,6.538,6.01,6.3,96000,61.8,65.38,60.1,63.0,9600,0.0,1.0
2011-01-07,6.05,6.171,5.8601,6.1,72800,60.5,61.71,58.601,61.0,7280,0.0,1.0
2011-01-10,6.27,6.3299,6.05,6.05,36800,62.7,63.299,60.5,60.5,3680,0.0,1.0
2011-01-11,6.57,6.62,6.22,6.37,77400,65.7,66.2,62.2,63.7,7740,0.0,1.0
2011-01-12,6.34,6.66,6.08,6.66,83400,63.4,66.6,60.8,66.6,8340,0.0,1.0
2011-01-13,5.97,6.22,5.66,6.09,146000,59.7,62.2,56.6,60.9,14600,0.0,1.0
2011-01-14,5.75,6.03,5.61,6.03,81400,57.5,60.3,56.1,60.3,8140,0.0,1.0
2011-01-18,6.1,6.11,5.7,5.7,44000,61.0,61.1,57.0,57.0,4400,0.0,1.0
2011-01-19,5.84,6.07,5.8,6.0599,24000,58.4,60.7,58.0,60.599,2400,0.0,1.0
2011-01-20,5.6,5.81,5.56,5.81,36300,56.0,58.1,55.6,58.1,3630,0.0,1.0
2011-01-21,5.37,5.64,5.2,5.52,69000,53.7,56.4,52.0,55.2,6900,0.0,1.0
2011-01-24,5.1922,5.34,5.09,5.34,57100,51.922,53.4,50.9,53.4,5710,0.0,1.0
2011-01-25,5.28,5.3495,5.1,5.21,25400,52.8,53.495,51.0,52.1,2540,0.0,1.0
2011-01-26,5.37,5.4395,5.2201,5.28,14300,53.7,54.395,52.201,52.8,1430,0.0,1.0
2011-01-27,5.23,5.34,5.04,5.33,25900,52.3,53.4,50.4,53.3,2590,0.0,1.0
2011-01-28,5.11,5.28,5.0401,5.21,23400,51.1,52.8,50.401,52.1,2340,0.0,1.0
2011-01-31,5.22,5.22,5.1,5.1125,11900,52.2,52.2,51.0,51.125,1190,0.0,1.0
2011-02-01,5.19,5.25,5.14,5.25,12200,51.9,52.5,51.4,52.5,1220,0.0,1.0
2011-02-02,5.17,5.22,5.04,5.16,31800,51.7,52.2,50.4,51.6,3180,0.0,1.0
2011-02-03,5.1,5.15,5.07,5.15,14800,51.0,51.5,50.7,51.5,1480,0.0,1.0
2011-02-04,4.8,5.17,4.76,5.14,97600,48.0,51.7,47.6,51.4,9760,0.0,1.0
2011-02-07,4.84,4.98,4.5535,4.98,51900,48.4,49.8,45.535,49.8,5190,0.0,1.0
2011-02-08,5.37,5.4294,4.83,5.0,73800,53.7,54.294,48.3,50.0,7380,0.0,1.0
2011-02-09,5.29,5.571,5.12,5.4,46400,52.9,55.71,51.2,54.0,4640,0.0,1.0
2011-02-10,5.25,5.29,5.05,5.29,31400,52.5,52.9,50.5,52.9,3140,0.0,1.0
2011-02-11,5.23,5.29,5.1901,5.23,17200,52.3,52.9,51.901,52.3,1720,0.0,1.0
2011-02-14,5.25,5.25,5.2,5.25,10800,52.5,52.5,52.0,52.5,1080,0.0,1.0
2011-02-15,5.23,5.25,5.11,5.25,24400,52.3,52.5,51.1,52.5,2440,0.0,1.0
2011-02-16,5.2,5.27,5.1699,5.24,18000,52.0,52.7,51.699,52.4,1800,0.0,1.0
2011-02-17,5.2,5.2698,5.13,5.2,21200,52.0,52.698,51.3,52.0,2120,0.0,1.0
2011-02-18,5.15,5.22,5.04,5.18,8600,51.5,52.2,50.4,51.8,860,0.0,1.0
2011-02-22,4.86,5.13,4.812,5.12,36500,48.6,51.3,48.12,51.2,3650,0.0,1.0
2011-02-23,4.82,5.03,4.77,4.81,19600,48.2,50.3,47.7,48.1,1960,0.0,1.0
2011-02-24,4.75,4.89,4.6,4.8,25300,47.5,48.9,46.0,48.0,2530,0.0,1.0
2011-02-25,5.05,5.11,4.75,4.75,31600,50.5,51.1,47.5,47.5,3160,0.0,1.0
2011-02-28,5.15,5.25,5.08,5.22,34300,51.5,52.5,50.8,52.2,3430,0.0,1.0
2011-03-01,4.92,5.25,4.88,5.25,18600,49.2,52.5,48.8,52.5,1860,0.0,1.0
2011-03-02,4.87,4.92,4.82,4.89,13700,48.7,49.2,48.2,48.9,1370,0.0,1.0
2011-03-03,4.94,4.94,4.7701,4.7701,20500,49.4,49.4,47.701,47.701,2050,0.0,1.0
2011-03-04,5.01,5.08,4.941,4.95,12700,50.1,50.8,49.41,49.5,1270,0.0,1.0
2011-03-07,4.9728,5.02,4.93,4.98,6700,49.728,50.2,49.3,49.8,670,0.0,1.0
2011-03-08,5.14,5.26,4.91,4.96,15600,51.4,52.6,49.1,49.6,1560,0.0,1.0
2011-03-09,5.07,5.223,5.05,5.1,15200,50.7,52.23,50.5,51.0,1520,0.0,1.0
2011-03-10,4.9299,5.06,4.7701,5.0,20600,49.299,50.6,47.701,50.0,2060,0.0,1.0
2011-03-11,4.94,4.99,4.89,4.89,11000,49.4,49.9,48.9,48.9,1100,0.0,1.0
2011-03-14,4.88,4.93,4.81,4.9,9300,48.8,49.3,48.1,49.0,930,0.0,1.0
2011-03-15,4.754,4.9194,4.73,4.75,12600,47.54,49.194,47.3,47.5,1260,0.0,1.0
2011-03-16,4.64,4.82,4.64,4.76,11900,46.4,48.2,46.4,47.6,1190,0.0,1.0
2011-03-17,4.71,4.73,4.54,4.73,13300,47.1,47.3,45.4,47.3,1330,0.0,1.0
2011-03-18,4.69,4.81,4.65,4.81,5300,46.9,48.1,46.5,48.1,530,0.0,1.0
2011-03-21,5.29,5.29,4.7024,4.74,49700,52.9,52.9,47.024,47.4,4970,0.0,1.0
2011-03-22,5.37,5.45,5.2082,5.22,38000,53.7,54.5,52.082,52.2,3800,0.0,1.0
2011-03-23,5.45,5.5,5.24,5.299,33300,54.5,55.0,52.4,52.99,3330,0.0,1.0
2011-03-24,5.35,5.46,5.31,5.46,24200,53.5,54.6,53.1,54.6,2420,0.0,1.0
2011-03-25,5.2,5.28,5.13,5.28,10600,52.0,52.8,51.3,52.8,1060,0.0,1.0
2011-03-28,5.04,5.23,4.84,5.23,27600,50.4,52.3,48.4,52.3,2760,0.0,1.0
2011-03-29,4.86,5.0399,4.83,5.03,27100,48.6,50.399,48.3,50.3,2710,0.0,1.0
2011-03-30,5.15,5.28,5.0,5.0,31500,51.5,52.8,50.0,50.0,3150,0.0,1.0
2011-03-31,5.14,5.1858,5.0601,5.12,16400,51.4,51.858,50.601,51.2,1640,0.0,1.0
2011-04-01,5.15,5.16,5.0901,5.14,6200,51.5,51.6,50.901,51.4,620,0.0,1.0
2011-04-04,5.2799,5.28,5.05,5.2,6600,52.799,52.8,50.5,52.0,660,0.0,1.0
2011-04-05,5.17,5.25,5.17,5.24,7200,51.7,52.5,51.7,52.4,720,0.0,1.0
2011-04-06,5.29,5.29,5.17,5.17,14500,52.9,52.9,51.7,51.7,1450,0.0,1.0
2011-04-07,5.5,5.5,5.2901,5.32,53000,55.0,55.0,52.901,53.2,5300,0.0,1.0
2011-04-08,5.0,5.55,5.0,5.55,57700,50.0,55.5,50.0,55.5,5770,0.0,1.0
2011-04-11,4.8,4.98,4.5101,4.86,105300,48.0,49.8,45.101,48.6,10530,0.0,1.0
2011-04-12,4.65,4.78,4.61,4.75,37400,46.5,47.8,46.1,47.5,3740,0.0,1.0
2011-04-13,4.74,4.819,4.67,4.73,6600,47.4,48.19,46.7,47.3,660,0.0,1.0
2011-04-14,4.6599,4.79,4.59,4.675,16800,46.599,47.9,45.9,46.75,1680,0.0,1.0
2011-04-15,4.8,4.8092,4.6401,4.6899,19100,48.0,48.092,46.401,46.899,1910,0.0,1.0
2011-04-18,4.72,4.8,4.59,4.76,22000,47.2,48.0,45.9,47.6,2200,0.0,1.0
2011-04-19,4.8,4.8,4.6701,4.71,12400,48.0,48.0,46.701,47.1,1240,0.0,1.0
2011-04-20,4.76,4.91,4.69,4.91,14800,47.6,49.1,46.9,49.1,1480,0.0,1.0
2011-04-21,4.71,4.81,4.685,4.81,9700,47.1,48.1,46.85,48.1,970,0.0,1.0
2011-04-25,4.78,4.8193,4.68,4.68,9400,47.8,48.193,46.8,46.8,940,0.0,1.0
2011-04-26,4.69,4.7501,4.67,4.75,5700,46.9,47.501,46.7,47.5,570,0.0,1.0
2011-04-27,4.92,4.99,4.62,4.7166,97000,49.2,49.9,46.2,47.166,9700,0.0,1.0
2011-04-28,5.0,5.0,4.86,4.88,42000,50.0,50.0,48.6,48.8,4200,0.0,1.0
2011-04-29,4.88,4.93,4.7,4.7,8800,48.8,49.3,47.0,47.0,880,0.0,1.0
2011-05-02,4.73,4.9024,4.63,4.87,47000,47.3,49.024,46.3,48.7,4700,0.0,1.0
2011-05-03,4.991,5.0,4.817,4.85,96000,49.91,50.0,48.17,48.5,9600,0.0,1.0
2011-05-04,4.98,5.0,4.9,4.96,145700,49.8,50.0,49.0,49.6,14570,0.0,1.0
2011-05-05,4.9,4.99,4.87,4.92,14700,49.0,49.9,48.7,49.2,1470,0.0,1.0
2011-05-06,4.8899,4.9399,4.85,4.9299,11000,48.899,49.399,48.5,49.299,1100,0.0,1.0
2011-05-09,4.89,4.9,4.8301,4.9,10000,48.9,49.0,48.301,49.0,1000,0.0,1.0
2011-05-10,4.93,4.98,4.8601,4.88,17000,49.3,49.8,48.601,48.8,1700,0.0,1.0
2011-05-11,4.84,4.94,4.84,4.89,9000,48.4,49.4,48.4,48.9,900,0.0,1.0
2011-05-12,4.77,4.85,4.6607,4.8,19900,47.7,48.5,46.607,48.0,1990,0.0,1.0
2011-05-13,4.88,4.89,4.79,4.79,12000,48.8,48.9,47.9,47.9,1200,0.0,1.0
2011-05-16,4.85,4.88,4.78,4.88,12700,48.5,48.8,47.8,48.8,1270,0.0,1.0
2011-05-17,4.94,4.94,4.78,4.79,13400,49.4,49.4,47.8,47.9,1340,0.0,1.0
2011-05-18,4.93,4.97,4.87,4.92,16500,49.3,49.7,48.7,49.2,1650,0.0,1.0
2011-05-19,4.96,4.97,4.896,4.97,12900,49.6,49.7,48.96,49.7,1290,0.0,1.0
2011-05-20,4.9999,5.0,4.88,4.88,98500,49.999,50.0,48.8,48.8,9850,0.0,1.0
2011-05-23,4.7,4.98,4.52,4.98,41100,47.0,49.8,45.2,49.8,4110,0.0,1.0
2011-05-24,4.67,4.75,4.6601,4.72,14000,46.7,47.5,46.601,47.2,1400,0.0,1.0
2011-05-25,4.572,4.7,4.5415,4.66,19700,45.72,47.0,45.415,46.6,1970,0.0,1.0
2011-05-26,4.59,4.64,4.57,4.57,19500,45.9,46.4,45.7,45.7,1950,0.0,1.0
2011-05-27,4.67,4.79,4.58,4.63,15600,46.7,47.9,45.8,46.3,1560,0.0,1.0
2011-05-31,4.4,4.75,4.4,4.69,44800,44.0,47.5,44.0,46.9,4480,0.0,1.0
2011-06-01,3.49,4.42,3.2,4.4,499544,34.9,44.2,32.0,44.0,49954.4,0.0,1.0
2011-06-02,4.96,5.0,3.27,3.53,312549,49.6,50.0,32.7,35.3,31254.9,0.0,1.0
2011-06-03,3.99,5.0,3.78,4.87,502800,39.9,50.0,37.8,48.7,50280,0.0,1.0
2011-06-06,3.8,4.04,3.31,3.55,110400,38.0,40.4,33.1,35.5,11040,0.0,1.0
2011-06-07,4.4,4.67,3.71,3.83,384800,44.0,46.7,37.1,38.3,38480,0.0,1.0
2011-06-08,3.87,4.8487,3.86,4.35,161300,38.7,48.487,38.6,43.5,16130,0.0,1.0
2011-06-09,3.51,3.81,3.31,3.81,163800,35.1,38.1,33.1,38.1,16380,0.0,1.0
2011-06-10,3.25,3.4799,3.21,3.47,67300,32.5,34.799,32.1,34.7,6730,0.0,1.0
2011-06-13,3.0,3.3,2.76,3.26,132900,30.0,33.0,27.6,32.6,13290,0.0,1.0
2011-06-14,3.03,3.1875,2.94,3.04,34700,30.3,31.875,29.4,30.4,3470,0.0,1.0
2011-06-15,2.97,3.6,2.92,2.99,103300,29.7,36.0,29.2,29.9,10330,0.0,1.0
2011-06-16,2.95,3.1,2.9301,2.97,65200,29.5,31.0,29.301,29.7,6520,0.0,1.0
2011-06-17,3.11,3.13,2.9108,3.01,55400,31.1,31.3,29.108,30.1,5540,0.0,1.0
2011-06-20,3.01,3.11,2.84,3.11,35300,30.1,31.1,28.4,31.1,3530,0.0,1.0
2011-06-21,2.96,3.2,2.95,3.04,39100,29.6,32.0,29.5,30.4,3910,0.0,1.0
2011-06-22,2.84,3.0292,2.75,2.95,81600,28.4,30.292,27.5,29.5,8160,0.0,1.0
2011-06-23,2.799,2.99,2.65,2.99,42700,27.99,29.9,26.5,29.9,4270,0.0,1.0
2011-06-24,2.86,2.88,2.7,2.78,42100,28.6,28.8,27.0,27.8,4210,0.0,1.0
2011-06-27,2.81,2.96,2.76,2.81,43600,28.1,29.6,27.6,28.1,4360,0.0,1.0
2011-06-28,2.6,2.85,2.59,2.8,64100,26.0,28.5,25.9,28.0,6410,0.0,1.0
2011-06-29,2.57,2.95,2.52,2.91,140600,25.7,29.5,25.2,29.1,14060,0.0,1.0
2011-06-30,2.26,2.54,2.09,2.54,225000,22.6,25.4,20.9,25.4,22500,0.0,1.0
2011-07-01,2.61,2.74,2.12,2.26,209900,26.1,27.4,21.2,22.6,20990,0.0,1.0
2011-07-05,2.45,2.66,2.41,2.65,73600,24.5,26.6,24.1,26.5,7360,0.0,1.0
2011-07-06,2.3,2.55,2.27,2.47,107000,23.0,25.5,22.7,24.7,10700,0.0,1.0
2011-07-07,2.31,2.347,2.23,2.33,41200,23.1,23.47,22.3,23.3,4120,0.0,1.0
2011-07-08,2.27,2.3301,2.25,2.29,26500,22.7,23.301,22.5,22.9,2650,0.0,1.0
2011-07-11,2.08,2.25,2.02,2.25,151500,20.8,22.5,20.2,22.5,15150,0.0,1.0
2011-07-12,2.46,2.59,2.04,2.1,150900,24.6,25.9,20.4,21.0,15090,0.0,1.0
2011-07-13,2.34,2.67,2.26,2.48,121200,23.4,26.7,22.6,24.8,12120,0.0,1.0
2011-07-14,2.2,2.39,2.2,2.39,48500,22.0,23.9,22.0,23.9,4850,0.0,1.0
2011-07-15,2.05,2.2199,2.03,2.17,110700,20.5,22.199,20.3,21.7,11070,0.0,1.0
2011-07-18,2.18,2.42,2.05,2.05,75600,21.8,24.2,20.5,20.5,7560,0.0,1.0
2011-07-19,2.12,2.299,2.12,2.21,32000,21.2,22.99,21.2,22.1,3200,0.0,1.0
2011-07-20,2.07,2.2,2.05,2.14,60800,20.7,22.0,20.5,21.4,6080,0.0,1.0
2011-07-21,2.01,2.1,2.0,2.06,61300,20.1,21.0,20.0,20.6,6130,0.0,1.0
2011-07-22,1.97,2.12,1.94,2.04,111800,19.7,21.2,19.4,20.4,11180,0.0,1.0
2011-07-25,1.92,1.99,1.92,1.97,56300,19.2,19.9,19.2,19.7,5630,0.0,1.0
2011-07-26,1.8702,1.96,1.87,1.92,40700,18.702,19.6,18.7,19.2,4070,0.0,1.0
2011-07-27,1.84,1.93,1.81,1.85,78000,18.4,19.3,18.1,18.5,7800,0.0,1.0
2011-07-28,1.8,1.85,1.8,1.83,33500,18.0,18.5,18.0,18.3,3350,0.0,1.0
2011-07-29,1.85,1.9,1.8,1.8,24000,18.5,19.0,18.0,18.0,2400,0.0,1.0
2011-08-01,1.85,1.9,1.79,1.9,34400,18.5,19.0,17.9,19.0,3440,0.0,1.0
2011-08-02,1.75,1.81,1.72,1.81,10300,17.5,18.1,17.2,18.1,1030,0.0,1.0
2011-08-03,1.5128,1.73,1.44,1.73,119000,15.128,17.3,14.4,17.3,11900,0.0,1.0
2011-08-04,1.4,1.51,1.37,1.51,94600,14.0,15.1,13.7,15.1,9460,0.0,1.0
2011-08-05,1.37,1.47,1.28,1.45,61600,13.7,14.7,12.8,14.5,6160,0.0,1.0
2011-08-08,1.19,1.3915,1.0901,1.3,83800,11.9,13.915,10.901,13.0,8380,0.0,1.0
2011-08-09,1.42,1.54,1.24,1.2507,37600,14.2,15.4,12.4,12.507,3760,0.0,1.0
2011-08-10,1.27,1.46,1.27,1.4,25700,12.7,14.6,12.7,14.0,2570,0.0,1.0
2011-08-11,1.33,1.5,1.19,1.27,33200,13.3,15.0,11.9,12.7,3320,0.0,1.0
2011-08-12,1.41,1.55,1.334,1.334,25900,14.1,15.5,13.34,13.34,2590,0.0,1.0
2011-08-15,1.465,1.54,1.44,1.54,38000,14.65,15.4,14.4,15.4,3800,0.0,1.0
2011-08-16,1.4,1.48,1.4,1.48,10600,14.0,14.8,14.0,14.8,1060,0.0,1.0
2011-08-17,1.39,1.46,1.371,1.43,12100,13.9,14.6,13.71,14.3,1210,0.0,1.0
2011-08-18,1.29,1.38,1.25,1.35,25700,12.9,13.8,12.5,13.5,2570,0.0,1.0
2011-08-19,1.26,1.3,1.23,1.25,13400,12.6,13.0,12.3,12.5,1340,0.0,1.0
2011-08-22,1.34,1.35,1.27,1.31,27300,13.4,13.5,12.7,13.1,2730,0.0,1.0
2011-08-23,1.37,1.44,1.33,1.33,41000,13.7,14.4,13.3,13.3,4100,0.0,1.0
2011-08-24,1.39,1.4,1.3501,1.389,12600,13.9,14.0,13.501,13.89,1260,0.0,1.0
2011-08-25,1.31,1.4475,1.25,1.41,49800,13.1,14.475,12.5,14.1,4980,0.0,1.0
2011-08-26,1.2583,1.4,1.23,1.34,31900,12.583,14.0,12.3,13.4,3190,0.0,1.0
2011-08-29,1.39,1.48,1.26,1.316,39800,13.9,14.8,12.6,13.16,3980,0.0,1.0
2011-08-30,1.43,1.5,1.4,1.4,21500,14.3,15.0,14.0,14.0,2150,0.0,1.0
2011-08-31,1.41,1.55,1.35,1.49,16400,14.1,15.5,13.5,14.9,1640,0.0,1.0
2011-09-01,1.47,1.6,1.41,1.41,21600,14.7,16.0,14.1,14.1,2160,0.0,1.0
2011-09-02,1.66,1.68,1.48,1.49,27900,16.6,16.8,14.8,14.9,2790,0.0,1.0
2011-09-06,2.0,2.17,1.574,1.66,225700,20.0,21.7,15.74,16.6,22570,0.0,1.0
2011-09-07,1.82,2.28,1.8,2.14,173000,18.2,22.8,18.0,21.4,17300,0.0,1.0
2011-09-08,1.62,1.89,1.62,1.86,32300,16.2,18.9,16.2,18.6,3230,0.0,1.0
2011-09-09,1.72,1.72,1.6,1.6,42300,17.2,17.2,16.0,16.0,4230,0.0,1.0
2011-09-12,1.71,1.789,1.66,1.704,10800,17.1,17.89,16.6,17.04,1080,0.0,1.0
2011-09-13,1.71,1.72,1.6,1.71,11500,17.1,17.2,16.0,17.1,1150,0.0,1.0
2011-09-14,1.68,1.79,1.65,1.79,18500,16.8,17.9,16.5,17.9,1850,0.0,1.0
2011-09-15,1.69,1.82,1.6,1.66,21200,16.9,18.2,16.0,16.6,2120,0.0,1.0
2011-09-16,1.55,1.75,1.55,1.75,24700,15.5,17.5,15.5,17.5,2470,0.0,1.0
2011-09-19,1.6299,1.6495,1.55,1.55,5800,16.299,16.495,15.5,15.5,580,0.0,1.0
2011-09-20,1.57,1.67,1.57,1.66,4200,15.7,16.7,15.7,16.6,420,0.0,1.0
2011-09-21,1.6,1.64,1.55,1.62,8200,16.0,16.4,15.5,16.2,820,0.0,1.0
2011-09-22,1.56,1.64,1.5,1.55,17400,15.6,16.4,15.0,15.5,1740,0.0,1.0
2011-09-23,1.55,1.55,1.47,1.5,7600,15.5,15.5,14.7,15.0,760,0.0,1.0
2011-09-26,1.53,1.59,1.4332,1.52,16700,15.3,15.9,14.332,15.2,1670,0.0,1.0
2011-09-27,1.49,1.52,1.44,1.52,8000,14.9,15.2,14.4,15.2,800,0.0,1.0
2011-09-28,1.43,1.52,1.43,1.4701,15400,14.3,15.2,14.3,14.701,1540,0.0,1.0
2011-09-29,1.52,1.52,1.4401,1.5,12700,15.2,15.2,14.401,15.0,1270,0.0,1.0
2011-09-30,1.52,1.52,1.43,1.52,8100,15.2,15.2,14.3,15.2,810,0.0,1.0
2011-10-03,1.63,2.0,1.551,1.9,132700,16.3,20.0,15.51,19.0,13270,0.0,1.0
2011-10-04,1.63,1.68,1.43,1.68,45400,16.3,16.8,14.3,16.8,4540,0.0,1.0
2011-10-05,1.57,1.69,1.48,1.48,27900,15.7,16.9,14.8,14.8,2790,0.0,1.0
2011-10-06,1.67,1.69,1.61,1.61,16600,16.7,16.9,16.1,16.1,1660,0.0,1.0
2011-10-07,1.63,1.67,1.56,1.67,3600,16.3,16.7,15.6,16.7,360,0.0,1.0
2011-10-10,1.65,1.84,1.65,1.68,13900,16.5,18.4,16.5,16.8,1390,0.0,1.0
2011-10-11,1.79,1.8,1.69,1.69,24800,17.9,18.0,16.9,16.9,2480,0.0,1.0
2011-10-12,1.8,1.95,1.8,1.87,27800,18.0,19.5,18.0,18.7,2780,0.0,1.0
2011-10-13,1.83,1.94,1.83,1.87,6200,18.3,19.4,18.3,18.7,620,0.0,1.0
2011-10-14,1.8,1.9256,1.8,1.86,14800,18.0,19.256,18.0,18.6,1480,0.0,1.0
2011-10-17,1.9,1.92,1.8101,1.84,16600,19.0,19.2,18.101,18.4,1660,0.0,1.0
2011-10-18,1.79,1.88,1.67,1.88,16300,17.9,18.8,16.7,18.8,1630,0.0,1.0
2011-10-19,1.71,1.76,1.71,1.74,3100,17.1,17.6,17.1,17.4,310,0.0,1.0
2011-10-20,1.77,1.77,1.65,1.68,15000,17.7,17.7,16.5,16.8,1500,0.0,1.0
2011-10-21,1.84,1.84,1.733,1.82,2600,18.4,18.4,17.33,18.2,260,0.0,1.0
2011-10-24,1.71,1.91,1.65,1.9,24200,17.1,19.1,16.5,19.0,2420,0.0,1.0
2011-10-25,1.75,2.0,1.65,1.65,28200,17.5,20.0,16.5,16.5,2820,0.0,1.0
2011-10-26,1.7,2.0001,1.7,1.71,78000,17.0,20.001,17.0,17.1,7800,0.0,1.0
2011-10-27,1.739,1.92,1.7,1.91,18200,17.39,19.2,17.0,19.1,1820,0.0,1.0
2011-10-28,1.85,1.85,1.719,1.74,7800,18.5,18.5,17.19,17.4,780,0.0,1.0
2011-10-31,1.7,1.91,1.7,1.89,35200,17.0,19.1,17.0,18.9,3520,0.0,1.0
2011-11-01,1.7,1.85,1.66,1.85,19000,17.0,18.5,16.6,18.5,1900,0.0,1.0
2011-11-02,1.7,1.82,1.6699,1.8,8900,17.0,18.2,16.699,18.0,890,0.0,1.0
2011-11-03,1.7,1.8,1.69,1.69,4000,17.0,18.0,16.9,16.9,400,0.0,1.0
2011-11-04,1.7,1.826,1.6696,1.69,15100,17.0,18.26,16.696,16.9,1510,0.0,1.0
2011-11-07,1.72,1.8,1.68,1.8,9900,17.2,18.0,16.8,18.0,990,0.0,1.0
2011-11-08,1.66,1.74,1.64,1.7,33300,16.6,17.4,16.4,17.0,3330,0.0,1.0
2011-11-09,1.62,1.6738,1.57,1.65,25900,16.2,16.738,15.7,16.5,2590,0.0,1.0
2011-11-10,1.55,1.678,1.55,1.58,13700,15.5,16.78,15.5,15.8,1370,0.0,1.0
2011-11-11,1.6,1.69,1.55,1.55,17600,16.0,16.9,15.5,15.5,1760,0.0,1.0
2011-11-14,1.68,1.68,1.58,1.65,9100,16.8,16.8,15.8,16.5,910,0.0,1.0
2011-11-15,1.67,1.68,1.62,1.68,3600,16.7,16.8,16.2,16.8,360,0.0,1.0
2011-11-16,1.73,1.78,1.62,1.65,61900,17.3,17.8,16.2,16.5,6190,0.0,1.0
2011-11-17,1.66,1.7,1.61,1.62,78000,16.6,17.0,16.1,16.2,7800,0.0,1.0
2011-11-18,1.6,1.658,1.55,1.658,28300,16.0,16.58,15.5,16.58,2830,0.0,1.0
2011-11-21,1.53,1.66,1.49,1.63,45000,15.3,16.6,14.9,16.3,4500,0.0,1.0
2011-11-22,1.54,1.65,1.5,1.57,17900,15.4,16.5,15.0,15.7,1790,0.0,1.0
2011-11-23,1.54,1.6,1.51,1.58,7200,15.4,16.0,15.1,15.8,720,0.0,1.0
2011-11-25,1.589,1.59,1.53,1.54,16500,15.89,15.9,15.3,15.4,1650,0.0,1.0
2011-11-28,1.75,1.75,1.57,1.7,40200,17.5,17.5,15.7,17.0,4020,0.0,1.0
2011-11-29,1.67,1.85,1.62,1.74,48900,16.7,18.5,16.2,17.4,4890,0.0,1.0
2011-11-30,1.56,1.71,1.54,1.66,47200,15.6,17.1,15.4,16.6,4720,0.0,1.0
2011-12-01,1.55,1.61,1.55,1.55,7793,15.5,16.1,15.5,15.5,779.3,0.0,1.0
2011-12-02,1.54,1.59,1.54,1.59,8001,15.4,15.9,15.4,15.9,800.1,0.0,1.0
2011-12-05,1.5428,1.59,1.51,1.53,8700,15.428,15.9,15.1,15.3,870,0.0,1.0
2011-12-06,1.5398,1.58,1.5199,1.54,46800,15.398,15.8,15.199,15.4,4680,0.0,1.0
2011-12-07,1.51,1.5575,1.5,1.5,8200,15.1,15.575,15.0,15.0,820,0.0,1.0
2011-12-08,1.53,1.72,1.51,1.51,27400,15.3,17.2,15.1,15.1,2740,0.0,1.0
2011-12-09,1.51,1.68,1.51,1.52,20500,15.1,16.8,15.1,15.2,2050,0.0,1.0
2011-12-12,1.5,1.5891,1.5,1.51,20900,15.0,15.891,15.0,15.1,2090,0.0,1.0
2011-12-13,1.49,1.6492,1.45,1.48,17300,14.9,16.492,14.5,14.8,1730,0.0,1.0
2011-12-14,1.43,1.5592,1.39,1.46,11000,14.3,15.592,13.9,14.6,1100,0.0,1.0
2011-12-15,1.39,1.44,1.38,1.42,14400,13.9,14.4,13.8,14.2,1440,0.0,1.0
2011-12-16,1.39,1.4148,1.27,1.39,19600,13.9,14.148,12.7,13.9,1960,0.0,1.0
2011-12-19,1.2,1.39,1.18,1.39,132000,12.0,13.9,11.8,13.9,13200,0.0,1.0
2011-12-20,0.93,1.21,0.9,1.21,115800,9.3,12.1,9.0,12.1,11580,0.0,1.0
2011-12-21,0.99,1.08,0.9,0.9,38700,9.9,10.8,9.0,9.0,3870,0.0,1.0
2011-12-22,0.93,1.0,0.93,1.0,42900,9.3,10.0,9.3,10.0,4290,0.0,1.0
2011-12-23,1.05,1.09,0.95,0.95,29200,10.5,10.9,9.5,9.5,2920,0.0,1.0
2011-12-27,1.06,1.1,1.019,1.1,9700,10.6,11.0,10.19,11.0,970,0.0,1.0
2011-12-28,1.09,1.117,1.03,1.03,28200,10.9,11.17,10.3,10.3,2820,0.0,1.0
2011-12-29,0.99,1.12,0.99,1.05,32700,9.9,11.2,9.9,10.5,3270,0.0,1.0
2011-12-30,0.95,0.99,0.95,0.97,75900,9.5,9.9,9.5,9.7,7590,0.0,1.0
2012-01-03,1.15,1.24,0.96,0.96,46200,11.5,12.4,9.6,9.6,4620,0.0,1.0
2012-01-04,1.06,1.21,1.06,1.11,19400,10.6,12.1,10.6,11.1,1940,0.0,1.0
2012-01-05,1.08,1.085,0.98,1.085,19400,10.8,10.85,9.8,10.85,1940,0.0,1.0
2012-01-06,1.13,1.14,0.97,1.09,35200,11.3,11.4,9.7,10.9,3520,0.0,1.0
2012-01-09,1.06,1.14,1.06,1.1,6500,10.6,11.4,10.6,11.0,650,0.0,1.0
2012-01-10,1.11,1.14,1.07,1.118,23500,11.1,11.4,10.7,11.18,2350,0.0,1.0
2012-01-11,1.0899,1.1,1.05,1.1,3100,10.899,11.0,10.5,11.0,310,0.0,1.0
2012-01-12,1.0,1.096,0.98,1.06,21600,10.0,10.96,9.8,10.6,2160,0.0,1.0
2012-01-13,1.07,1.08,1.03,1.05,6100,10.7,10.8,10.3,10.5,610,0.0,1.0
2012-01-17,1.02,1.09,1.02,1.09,14200,10.2,10.9,10.2,10.9,1420,0.0,1.0
2012-01-18,1.1,1.1,1.03,1.07,15100,11.0,11.0,10.3,10.7,1510,0.0,1.0
2012-01-19,1.29,1.449,1.13,1.13,120500,12.9,14.49,11.3,11.3,12050,0.0,1.0
2012-01-20,1.59,1.79,1.389,1.44,162300,15.9,17.9,13.89,14.4,16230,0.0,1.0
2012-01-23,1.75,1.7792,1.5,1.6,147400,17.5,17.792,15.0,16.0,14740,0.0,1.0
2012-01-24,1.76,1.7664,1.7,1.75,46400,17.6,17.664,17.0,17.5,4640,0.0,1.0
2012-01-25,2.33,2.58,1.76,1.76,362055,23.3,25.8,17.6,17.6,36205.5,0.0,1.0
2012-01-26,2.95,3.1,2.41,2.49,909900,29.5,31.0,24.1,24.9,90990,0.0,1.0
2012-01-27,2.6,2.86,2.45,2.86,384800,26.0,28.6,24.5,28.6,38480,0.0,1.0
2012-01-30,2.39,2.5664,2.14,2.55,169000,23.9,25.664,21.4,25.5,16900,0.0,1.0
2012-01-31,2.2,2.59,2.12,2.59,136700,22.0,25.9,21.2,25.9,13670,0.0,1.0
2012-02-01,1.91,2.2,1.82,2.16,162000,19.1,22.0,18.2,21.6,16200,0.0,1.0
2012-02-02,1.95,2.08,1.85,2.08,122200,19.5,20.8,18.5,20.8,12220,0.0,1.0
2012-02-03,2.35,2.35,2.01,2.02,199600,23.5,23.5,20.1,20.2,19960,0.0,1.0
2012-02-06,2.83,2.98,2.4,2.4,285900,28.3,29.8,24.0,24.0,28590,0.0,1.0
2012-02-07,2.6,2.79,2.52,2.75,114300,26.0,27.9,25.2,27.5,11430,0.0,1.0
2012-02-08,2.45,2.54,2.38,2.54,78000,24.5,25.4,23.8,25.4,7800,0.0,1.0
2012-02-09,2.44,2.45,2.2376,2.36,90800,24.4,24.5,22.376,23.6,9080,0.0,1.0
2012-02-10,2.59,2.7,2.35,2.39,71200,25.9,27.0,23.5,23.9,7120,0.0,1.0
2012-02-13,2.72,2.8,2.6,2.6,101600,27.2,28.0,26.0,26.0,10160,0.0,1.0
2012-02-14,2.58,2.82,2.5601,2.72,36200,25.8,28.2,25.601,27.2,3620,0.0,1.0
2012-02-15,2.55,2.7799,2.55,2.65,46700,25.5,27.799,25.5,26.5,4670,0.0,1.0
2012-02-16,2.53,2.55,2.48,2.5101,24600,25.3,25.5,24.8,25.101,2460,0.0,1.0
2012-02-17,2.29,2.51,2.25,2.51,73200,22.9,25.1,22.5,25.1,7320,0.0,1.0
2012-02-21,2.16,2.3799,1.85,2.35,190800,21.6,23.799,18.5,23.5,19080,0.0,1.0
2012-02-22,2.21,2.3194,2.126,2.16,50400,22.1,23.194,21.26,21.6,5040,0.0,1.0
2012-02-23,2.29,2.3399,2.22,2.22,45300,22.9,23.399,22.2,22.2,4530,0.0,1.0
2012-02-24,2.2199,2.2828,2.1701,2.2828,24700,22.199,22.828,21.701,22.828,2470,0.0,1.0
2012-02-27,2.13,2.29,2.13,2.23,24900,21.3,22.9,21.3,22.3,2490,0.0,1.0
2012-02-28,2.15,2.2696,2.13,2.13,24800,21.5,22.696,21.3,21.3,2480,0.0,1.0
2012-02-29,2.07,2.1401,2.0,2.14,93300,20.7,21.401,20.0,21.4,9330,0.0,1.0
2012-03-01,1.95,2.04,1.8886,2.04,60400,19.5,20.4,18.886,20.4,6040,0.0,1.0
2012-03-02,2.04,2.07,1.92,1.95,38400,20.4,20.7,19.2,19.5,3840,0.0,1.0
2012-03-05,2.04,2.12,1.92,2.048,20700,20.4,21.2,19.2,20.48,2070,0.0,1.0
2012-03-06,2.18,2.25,2.08,2.08,71200,21.8,22.5,20.8,20.8,7120,0.0,1.0
2012-03-07,2.34,2.5,2.21,2.21,117200,23.4,25.0,22.1,22.1,11720,0.0,1.0
2012-03-08,2.27,2.34,2.2,2.34,39400,22.7,23.4,22.0,23.4,3940,0.0,1.0
2012-03-09,2.27,2.28,2.22,2.2772,15100,22.7,22.8,22.2,22.772,1510,0.0,1.0
2012-03-12,2.3,2.39,2.29,2.3099,17400,23.0,23.9,22.9,23.099,1740,0.0,1.0
2012-03-13,2.21,2.28,2.2,2.28,9300,22.1,22.8,22.0,22.8,930,0.0,1.0
2012-03-14,2.179,2.3,2.11,2.2,43800,21.79,23.0,21.1,22.0,4380,0.0,1.0
2012-03-15,2.13,2.209,2.11,2.15,10300,21.3,22.09,21.1,21.5,1030,0.0,1.0
2012-03-16,2.17,2.2499,2.0901,2.2499,71400,21.7,22.499,20.901,22.499,7140,0.0,1.0
2012-03-19,2.09,2.15,2.07,2.15,4900,20.9,21.5,20.7,21.5,490,0.0,1.0
2012-03-20,2.1201,2.1899,2.05,2.09,30500,21.201,21.899,20.5,20.9,3050,0.0,1.0
2012-03-21,2.09,2.13,2.02,2.13,42500,20.9,21.3,20.2,21.3,4250,0.0,1.0
2012-03-22,2.1,2.19,2.0,2.03,49500,21.0,21.9,20.0,20.3,4950,0.0,1.0
2012-03-23,1.96,2.1,1.87,2.1,67800,19.6,21.0,18.7,21.0,6780,0.0,1.0
2012-03-26,2.03,2.05,1.99,2.02,8000,20.3,20.5,19.9,20.2,800,0.0,1.0
2012-03-27,2.01,2.06,1.99,2.05,13400,20.1,20.6,19.9,20.5,1340,0.0,1.0
2012-03-28,2.09,2.09,2.0,2.0,58800,20.9,20.9,20.0,20.0,5880,0.0,1.0
2012-03-29,2.15,2.15,2.0201,2.09,28100,21.5,21.5,20.201,20.9,2810,0.0,1.0
2012-03-30,2.17,2.23,2.03,2.15,23500,21.7,22.3,20.3,21.5,2350,0.0,1.0
2012-04-02,2.16,2.2083,2.13,2.17,20600,21.6,22.083,21.3,21.7,2060,0.0,1.0
2012-04-03,2.13,2.18,2.13,2.14,11300,21.3,21.8,21.3,21.4,1130,0.0,1.0
2012-04-04,2.11,2.164,2.03,2.13,54700,21.1,21.64,20.3,21.3,5470,0.0,1.0
2012-04-05,2.1,2.14,2.03,2.14,3300,21.0,21.4,20.3,21.4,330,0.0,1.0
2012-04-09,1.96,2.129,1.96,2.04,31600,19.6,21.29,19.6,20.4,3160,0.0,1.0
2012-04-10,1.84,2.04,1.79,1.99,58000,18.4,20.4,17.9,19.9,5800,0.0,1.0
2012-04-11,1.95,1.9699,1.87,1.91,20200,19.5,19.699,18.7,19.1,2020,0.0,1.0
2012-04-12,2.0178,2.02,1.94,1.95,28400,20.178,20.2,19.4,19.5,2840,0.0,1.0
2012-04-13,1.9899,2.05,1.94,2.03,28600,19.899,20.5,19.4,20.3,2860,0.0,1.0
2012-04-16,2.052,2.08,1.97,1.97,17400,20.52,20.8,19.7,19.7,1740,0.0,1.0
2012-04-17,2.08,2.08,2.05,2.08,31800,20.8,20.8,20.5,20.8,3180,0.0,1.0
2012-04-18,2.0,2.05,1.99,2.05,24600,20.0,20.5,19.9,20.5,2460,0.0,1.0
2012-04-19,2.0,2.06,2.0,2.02,6300,20.0,20.6,20.0,20.2,630,0.0,1.0
2012-04-20,1.9901,2.0684,1.99,2.0001,11600,19.901,20.684,19.9,20.001,1160,0.0,1.0
2012-04-23,2.1,2.1,1.992,2.02,18300,21.0,21.0,19.92,20.2,1830,0.0,1.0
2012-04-24,2.0501,2.1,2.04,2.1,11800,20.501,21.0,20.4,21.0,1180,0.0,1.0
2012-04-25,2.13,2.13,2.0253,2.07,15100,21.3,21.3,20.253,20.7,1510,0.0,1.0
2012-04-26,2.1,2.13,2.01,2.11,26400,21.0,21.3,20.1,21.1,2640,0.0,1.0
2012-04-27,2.052,2.1,2.01,2.02,2700,20.52,21.0,20.1,20.2,270,0.0,1.0
2012-04-30,1.96,2.13,1.96,2.07,41000,19.6,21.3,19.6,20.7,4100,0.0,1.0
2012-05-01,1.98,1.996,1.96,1.98,11000,19.8,19.96,19.6,19.8,1100,0.0,1.0
2012-05-02,2.0,2.09,1.97,1.98,4700,20.0,20.9,19.7,19.8,470,0.0,1.0
2012-05-03,1.98,2.08,1.98,2.08,3600,19.8,20.8,19.8,20.8,360,0.0,1.0
2012-05-04,2.02,2.02,1.96,1.96,3500,20.2,20.2,19.6,19.6,350,0.0,1.0
2012-05-07,1.92,2.02,1.9,1.98,14000,19.2,20.2,19.0,19.8,1400,0.0,1.0
2012-05-08,1.9,2.02,1.9,1.92,9600,19.0,20.2,19.0,19.2,960,0.0,1.0
2012-05-09,1.87,1.9,1.79,1.9,24000,18.7,19.0,17.9,19.0,2400,0.0,1.0
2012-05-10,1.86,1.89,1.751,1.8,14000,18.6,18.9,17.51,18.0,1400,0.0,1.0
2012-05-11,1.75,1.86,1.74,1.86,28200,17.5,18.6,17.4,18.6,2820,0.0,1.0
2012-05-14,1.66,1.76,1.65,1.75,28600,16.6,17.6,16.5,17.5,2860,0.0,1.0
2012-05-15,1.5899,1.66,1.55,1.66,36000,15.899,16.6,15.5,16.6,3600,0.0,1.0
2012-05-16,1.75,1.96,1.62,1.64,30200,17.5,19.6,16.2,16.4,3020,0.0,1.0
2012-05-17,1.98,2.09,1.8399,1.84,41400,19.8,20.9,18.399,18.4,4140,0.0,1.0
2012-05-18,1.94,2.072,1.88,1.98,25200,19.4,20.72,18.8,19.8,2520,0.0,1.0
2012-05-21,2.0,2.1,1.92,1.92,9200,20.0,21.0,19.2,19.2,920,0.0,1.0
2012-05-22,1.98,2.05,1.97,1.97,27000,19.8,20.5,19.7,19.7,2700,0.0,1.0
2012-05-23,1.96,2.01,1.94,2.0,2900,19.6,20.1,19.4,20.0,290,0.0,1.0
2012-05-24,1.98,1.99,1.921,1.95,5300,19.8,19.9,19.21,19.5,530,0.0,1.0
2012-05-25,1.99,1.99,1.86,1.928,10000,19.9,19.9,18.6,19.28,1000,0.0,1.0
2012-05-29,2.01,2.01,1.93,1.98,7700,20.1,20.1,19.3,19.8,770,0.0,1.0
2012-05-30,1.989,1.99,1.96,1.98,3400,19.89,19.9,19.6,19.8,340,0.0,1.0
2012-05-31,1.86,1.9,1.8501,1.8501,1900,18.6,19.0,18.501,18.501,190,0.0,1.0
2012-06-01,1.96,1.99,1.8,1.8,7200,19.6,19.9,18.0,18.0,720,0.0,1.0
2012-06-04,2.03,2.0393,1.8001,1.8001,13100,20.3,20.393,18.001,18.001,1310,0.0,1.0
2012-06-05,1.98,2.0,1.85,2.0,7500,19.8,20.0,18.5,20.0,750,0.0,1.0
2012-06-06,1.91,2.02,1.89,1.97,12800,19.1,20.2,18.9,19.7,1280,0.0,1.0
2012-06-07,1.992,2.01,1.9,1.92,8100,19.92,20.1,19.0,19.2,810,0.0,1.0
2012-06-08,1.91,2.0,1.91,1.9999,3300,19.1,20.0,19.1,19.999,330,0.0,1.0
2012-06-11,1.9,1.97,1.9,1.97,6800,19.0,19.7,19.0,19.7,680,0.0,1.0
2012-06-12,1.96,1.9699,1.9083,1.9083,14300,19.6,19.699,19.083,19.083,1430,0.0,1.0
2012-06-13,1.93,1.97,1.9,1.91,11100,19.3,19.7,19.0,19.1,1110,0.0,1.0
2012-06-14,1.9,1.91,1.87,1.91,1000,19.0,19.1,18.7,19.1,100,0.0,1.0
2012-06-15,1.99,2.0,1.86,1.87,20100,19.9,20.0,18.6,18.7,2010,0.0,1.0
2012-06-18,1.97,2.0,1.87,1.94,24300,19.7,20.0,18.7,19.4,2430,0.0,1.0
2012-06-19,1.92,1.9999,1.8704,1.98,8500,19.2,19.999,18.704,19.8,850,0.0,1.0
2012-06-20,1.9,1.95,1.8701,1.8701,4700,19.0,19.5,18.701,18.701,470,0.0,1.0
2012-06-21,1.88,1.9,1.87,1.87,4200,18.8,19.0,18.7,18.7,420,0.0,1.0
2012-06-22,1.93,1.93,1.8,1.9,21300,19.3,19.3,18.0,19.0,2130,0.0,1.0
2012-06-25,1.83,1.91,1.81,1.8211,14600,18.3,19.1,18.1,18.211,1460,0.0,1.0
2012-06-26,1.82,1.88,1.74,1.84,18900,18.2,18.8,17.4,18.4,1890,0.0,1.0
2012-06-27,1.77,1.82,1.77,1.82,1701,17.7,18.2,17.7,18.2,170.1,0.0,1.0
2012-06-28,1.77,1.84,1.77,1.8,2811,17.7,18.4,17.7,18.0,281.1,0.0,1.0
2012-06-29,1.84,1.85,1.78,1.78,5300,18.4,18.5,17.8,17.8,530,0.0,1.0
2012-07-02,1.84,1.88,1.78,1.85,15100,18.4,18.8,17.8,18.5,1510,0.0,1.0
2012-07-03,2.0,2.0,1.86,1.86,20100,20.0,20.0,18.6,18.6,2010,0.0,1.0
2012-07-05,2.48,2.48,1.978,2.0,147893,24.8,24.8,19.78,20.0,14789.3,0.0,1.0
2012-07-06,2.22,2.49,2.13,2.49,61100,22.2,24.9,21.3,24.9,6110,0.0,1.0
2012-07-09,2.13,2.25,2.11,2.2301,7600,21.3,22.5,21.1,22.301,760,0.0,1.0
2012-07-10,2.13,2.1495,2.0,2.12,24100,21.3,21.495,20.0,21.2,2410,0.0,1.0
2012-07-11,2.07,2.15,2.04,2.15,10000,20.7,21.5,20.4,21.5,1000,0.0,1.0
2012-07-12,2.14,2.15,2.04,2.04,19600,21.4,21.5,20.4,20.4,1960,0.0,1.0
2012-07-13,2.05,2.17,2.0,2.14,12100,20.5,21.7,20.0,21.4,1210,0.0,1.0
2012-07-16,2.06,2.08,2.0,2.02,13300,20.6,20.8,20.0,20.2,1330,0.0,1.0
2012-07-17,2.1082,2.11,2.1082,2.11,300,21.082,21.1,21.082,21.1,30,0.0,1.0
2012-07-18,2.12,2.2,2.07,2.07,8600,21.2,22.0,20.7,20.7,860,0.0,1.0
2012-07-19,2.0601,2.2,2.0,2.12,14100,20.601,22.0,20.0,21.2,1410,0.0,1.0
2012-07-20,2.1499,2.19,2.08,2.08,8400,21.499,21.9,20.8,20.8,840,0.0,1.0
2012-07-23,2.08,2.17,2.0784,2.17,5000,20.8,21.7,20.784,21.7,500,0.0,1.0
2012-07-24,1.95,2.09,1.91,2.09,30700,19.5,20.9,19.1,20.9,3070,0.0,1.0
2012-07-25,1.96,1.9962,1.96,1.9962,2700,19.6,19.962,19.6,19.962,270,0.0,1.0
2012-07-26,2.07,2.08,1.96,1.96,12600,20.7,20.8,19.6,19.6,1260,0.0,1.0
2012-07-27,1.96,2.062,1.96,2.03,11300,19.6,20.62,19.6,20.3,1130,0.0,1.0
2012-07-30,1.96,2.03,1.96,1.96,6100,19.6,20.3,19.6,19.6,610,0.0,1.0
2012-07-31,1.97,2.05,1.96,1.98,19000,19.7,20.5,19.6,19.8,1900,0.0,1.0
2012-08-01,2.002,2.01,1.97,2.01,3700,20.02,20.1,19.7,20.1,370,0.0,1.0
2012-08-02,2.003,2.03,2.0,2.0,3600,20.03,20.3,20.0,20.0,360,0.0,1.0
2012-08-03,2.05,2.05,1.96,1.99,6300,20.5,20.5,19.6,19.9,630,0.0,1.0
2012-08-06,2.09,2.15,2.05,2.05,29800,20.9,21.5,20.5,20.5,2980,0.0,1.0
2012-08-07,2.08,2.14,2.01,2.05,7500,20.8,21.4,20.1,20.5,750,0.0,1.0
2012-08-08,1.96,2.13,1.96,2.04,15200,19.6,21.3,19.6,20.4,1520,0.0,1.0
2012-08-09,2.03,2.0985,1.99,1.99,7700,20.3,20.985,19.9,19.9,770,0.0,1.0
2012-08-10,2.14,2.14,1.99,2.05,6500,21.4,21.4,19.9,20.5,650,0.0,1.0
2012-08-13,2.09,2.13,2.01,2.07,2600,20.9,21.3,20.1,20.7,260,0.0,1.0
2012-08-14,1.92,2.0399,1.92,2.0,76600,19.2,20.399,19.2,20.0,7660,0.0,1.0
2012-08-15,1.985,2.15,1.98,2.15,33500,19.85,21.5,19.8,21.5,3350,0.0,1.0
2012-08-16,2.0,2.05,1.95,1.95,25500,20.0,20.5,19.5,19.5,2550,0.0,1.0
2012-08-17,1.97,2.01,1.91,1.96,43100,19.7,20.1,19.1,19.6,4310,0.0,1.0
2012-08-20,2.0,2.02,1.93,1.97,18200,20.0,20.2,19.3,19.7,1820,0.0,1.0
2012-08-21,2.05,2.05,1.9998,2.0,22300,20.5,20.5,19.998,20.0,2230,0.0,1.0
2012-08-22,2.03,2.05,1.97,2.03,6700,20.3,20.5,19.7,20.3,670,0.0,1.0
2012-08-23,1.97,2.04,1.97,2.0,2000,19.7,20.4,19.7,20.0,200,0.0,1.0
2012-08-24,2.02,2.0374,1.95,1.95,8400,20.2,20.374,19.5,19.5,840,0.0,1.0
2012-08-27,1.94,1.99,1.92,1.99,15700,19.4,19.9,19.2,19.9,1570,0.0,1.0
2012-08-28,1.99,2.0,1.91,1.96,6900,19.9,20.0,19.1,19.6,690,0.0,1.0
2012-08-29,1.95,1.97,1.91,1.95,7900,19.5,19.7,19.1,19.5,790,0.0,1.0
2012-08-30,1.91,1.99,1.91,1.92,15800,19.1,19.9,19.1,19.2,1580,0.0,1.0
2012-08-31,1.73,2.0,1.73,1.91,110300,17.3,20.0,17.3,19.1,11030,0.0,1.0
2012-09-04,1.77,1.83,1.75,1.83,17300,17.7,18.3,17.5,18.3,1730,0.0,1.0
2012-09-05,1.72,1.83,1.72,1.74,7000,17.2,18.3,17.2,17.4,700,0.0,1.0
2012-09-06,1.91,1.91,1.71,1.71,32200,19.1,19.1,17.1,17.1,3220,0.0,1.0
2012-09-07,1.81,2.0,1.8,1.88,20044,18.1,20.0,18.0,18.8,2004.4,0.0,1.0
2012-09-10,1.96,1.97,1.78,1.78,12905,19.6,19.7,17.8,17.8,1290.5,0.0,1.0
2012-09-11,1.9,1.985,1.83,1.96,13900,19.0,19.85,18.3,19.6,1390,0.0,1.0
2012-09-12,1.81,1.94,1.78,1.79,9300,18.1,19.4,17.8,17.9,930,0.0,1.0
2012-09-13,1.81,1.9499,1.75,1.81,22400,18.1,19.499,17.5,18.1,2240,0.0,1.0
2012-09-14,1.95,1.95,1.77,1.77,49600,19.5,19.5,17.7,17.7,4960,0.0,1.0
2012-09-17,1.9,1.95,1.83,1.9499,4700,19.0,19.5,18.3,19.499,470,0.0,1.0
2012-09-18,1.88,1.88,1.8235,1.85,7500,18.8,18.8,18.235,18.5,750,0.0,1.0
2012-09-19,1.89,1.91,1.81,1.84,35500,18.9,19.1,18.1,18.4,3550,0.0,1.0
2012-09-20,1.91,1.93,1.83,1.83,21700,19.1,19.3,18.3,18.3,2170,0.0,1.0
2012-09-21,1.77,1.93,1.77,1.84,52300,17.7,19.3,17.7,18.4,5230,0.0,1.0
2012-09-24,1.84,1.89,1.78,1.78,26700,18.4,18.9,17.8,17.8,2670,0.0,1.0
2012-09-25,1.88,1.89,1.78,1.8483,29400,18.8,18.9,17.8,18.483,2940,0.0,1.0
2012-09-26,1.84,1.8699,1.8045,1.8699,10800,18.4,18.699,18.045,18.699,1080,0.0,1.0
2012-09-27,1.84,1.8499,1.79,1.8499,14600,18.4,18.499,17.9,18.499,1460,0.0,1.0
2012-09-28,1.84,1.87,1.83,1.87,7500,18.4,18.7,18.3,18.7,750,0.0,1.0
2012-10-01,1.8699,1.9,1.8,1.9,18000,18.699,19.0,18.0,19.0,1800,0.0,1.0
2012-10-02,1.87,1.8999,1.7901,1.87,10900,18.7,18.999,17.901,18.7,1090,0.0,1.0
2012-10-03,1.8599,1.88,1.8101,1.84,12400,18.599,18.8,18.101,18.4,1240,0.0,1.0
2012-10-04,1.81,1.85,1.79,1.8101,11100,18.1,18.5,17.9,18.101,1110,0.0,1.0
2012-10-05,1.87,1.9,1.69,1.75,21600,18.7,19.0,16.9,17.5,2160,0.0,1.0
2012-10-08,1.8999,1.94,1.7701,1.85,23900,18.999,19.4,17.701,18.5,2390,0.0,1.0
2012-10-09,1.89,1.9,1.81,1.89,14500,18.9,19.0,18.1,18.9,1450,0.0,1.0
2012-10-10,1.94,1.95,1.85,1.86,11500,19.4,19.5,18.5,18.6,1150,0.0,1.0
2012-10-11,1.89,1.98,1.86,1.98,11600,18.9,19.8,18.6,19.8,1160,0.0,1.0
2012-10-12,1.82,1.92,1.82,1.92,2800,18.2,19.2,18.2,19.2,280,0.0,1.0
2012-10-15,1.82,1.85,1.8,1.81,11700,18.2,18.5,18.0,18.1,1170,0.0,1.0
2012-10-16,1.8498,1.85,1.8,1.81,11800,18.498,18.5,18.0,18.1,1180,0.0,1.0
2012-10-17,1.85,1.85,1.85,1.85,100,18.5,18.5,18.5,18.5,10,0.0,1.0
2012-10-18,1.83,1.8499,1.79,1.79,8900,18.3,18.499,17.9,17.9,890,0.0,1.0
2012-10-19,1.87,1.87,1.85,1.85,31400,18.7,18.7,18.5,18.5,3140,0.0,1.0
2012-10-22,1.83,1.92,1.78,1.86,6200,18.3,19.2,17.8,18.6,620,0.0,1.0
2012-10-23,1.81,1.8199,1.75,1.79,3800,18.1,18.199,17.5,17.9,380,0.0,1.0
2012-10-24,1.81,1.8899,1.755,1.755,12900,18.1,18.899,17.55,17.55,1290,0.0,1.0
2012-10-25,1.75,1.819,1.75,1.75,13800,17.5,18.19,17.5,17.5,1380,0.0,1.0
2012-10-26,1.73,1.8546,1.73,1.75,5600,17.3,18.546,17.3,17.5,560,0.0,1.0
2012-10-31,1.65,1.78,1.61,1.76,8900,16.5,17.8,16.1,17.6,890,0.0,1.0
2012-11-01,1.57,1.6699,1.53,1.6,28200,15.7,16.699,15.3,16.0,2820,0.0,1.0
2012-11-02,1.62,1.64,1.55,1.56,10100,16.2,16.4,15.5,15.6,1010,0.0,1.0
2012-11-05,1.5,1.6,1.5,1.6,30300,15.0,16.0,15.0,16.0,3030,0.0,1.0
2012-11-06,1.43,1.5001,1.41,1.5,36200,14.3,15.001,14.1,15.0,3620,0.0,1.0
2012-11-07,1.37,1.4,1.2535,1.4,36800,13.7,14.0,12.535,14.0,3680,0.0,1.0
2012-11-08,1.52,1.6199,1.26,1.32,41000,15.2,16.199,12.6,13.2,4100,0.0,1.0
2012-11-09,1.6399,1.64,1.47,1.6,12500,16.399,16.4,14.7,16.0,1250,0.0,1.0
2012-11-12,1.53,1.72,1.53,1.62,4200,15.3,17.2,15.3,16.2,420,0.0,1.0
2012-11-13,1.52,1.52,1.5,1.5,8600,15.2,15.2,15.0,15.0,860,0.0,1.0
2012-11-14,1.39,1.51,1.25,1.51,18800,13.9,15.1,12.5,15.1,1880,0.0,1.0
2012-11-15,1.33,1.418,1.31,1.31,6200,13.3,14.18,13.1,13.1,620,0.0,1.0
2012-11-16,1.32,1.41,1.31,1.34,9600,13.2,14.1,13.1,13.4,960,0.0,1.0
2012-11-19,1.32,1.4896,1.25,1.35,6600,13.2,14.896,12.5,13.5,660,0.0,1.0
2012-11-20,1.35,1.37,1.34,1.34,2100,13.5,13.7,13.4,13.4,210,0.0,1.0
2012-11-21,1.39,1.426,1.28,1.31,1500,13.9,14.26,12.8,13.1,150,0.0,1.0
2012-11-23,1.39,1.39,1.39,1.39,0,13.9,13.9,13.9,13.9,0,0.0,1.0
2012-11-26,1.73,1.99,1.58,1.58,1146000,17.3,19.9,15.8,15.8,114600,0.0,1.0
2012-11-27,1.57,1.81,1.5,1.8,154100,15.7,18.1,15.0,18.0,15410,0.0,1.0
2012-11-28,1.55,1.6718,1.5303,1.61,31600,15.5,16.718,15.303,16.1,3160,0.0,1.0
2012-11-29,1.59,1.64,1.55,1.55,27000,15.9,16.4,15.5,15.5,2700,0.0,1.0
2012-11-30,1.54,1.5699,1.45,1.56,30100,15.4,15.699,14.5,15.6,3010,0.0,1.0
2012-12-03,1.44,1.56,1.4372,1.56,14000,14.4,15.6,14.372,15.6,1400,0.0,1.0
2012-12-04,1.54,1.69,1.43,1.4301,67700,15.4,16.9,14.3,14.301,6770,0.0,1.0
2012-12-05,1.54,1.61,1.52,1.52,16200,15.4,16.1,15.2,15.2,1620,0.0,1.0
2012-12-06,1.55,1.56,1.53,1.53,14800,15.5,15.6,15.3,15.3,1480,0.0,1.0
2012-12-07,1.54,1.69,1.53,1.5999,38700,15.4,16.9,15.3,15.999,3870,0.0,1.0
2012-12-10,1.54,1.65,1.54,1.63,19700,15.4,16.5,15.4,16.3,1970,0.0,1.0
2012-12-11,1.46,1.5101,1.41,1.51,61500,14.6,15.101,14.1,15.1,6150,0.0,1.0
2012-12-12,1.41,1.5,1.41,1.5,18500,14.1,15.0,14.1,15.0,1850,0.0,1.0
2012-12-13,1.519,1.519,1.37,1.39,16000,15.19,15.19,13.7,13.9,1600,0.0,1.0
2012-12-14,1.45,1.5299,1.42,1.43,3500,14.5,15.299,14.2,14.3,350,0.0,1.0
2012-12-17,1.3601,1.44,1.3601,1.4,16600,13.601,14.4,13.601,14.0,1660,0.0,1.0
2012-12-18,1.35,1.4,1.31,1.31,37800,13.5,14.0,13.1,13.1,3780,0.0,1.0
2012-12-19,1.34,1.3899,1.33,1.35,37300,13.4,13.899,13.3,13.5,3730,0.0,1.0
2012-12-20,1.32,1.38,1.3,1.32,16000,13.2,13.8,13.0,13.2,1600,0.0,1.0
2012-12-21,1.26,1.37,1.25,1.3,21800,12.6,13.7,12.5,13.0,2180,0.0,1.0
2012-12-24,1.3177,1.354,1.23,1.25,57700,13.177,13.54,12.3,12.5,5770,0.0,1.0
2012-12-26,1.5399,1.58,1.28,1.28,83700,15.399,15.8,12.8,12.8,8370,0.0,1.0
2012-12-27,1.42,1.53,1.33,1.53,58000,14.2,15.3,13.3,15.3,5800,0.0,1.0
2012-12-28,1.4,1.48,1.34,1.3587,31100,14.0,14.8,13.4,13.587,3110,0.0,1.0
2012-12-31,1.38,1.43,1.26,1.26,85700,13.8,14.3,12.6,12.6,8570,0.0,1.0
2013-01-02,1.38,1.48,1.38,1.3801,21500,13.8,14.8,13.8,13.801,2150,0.0,1.0
2013-01-03,1.41,1.49,1.4,1.4,15300,14.1,14.9,14.0,14.0,1530,0.0,1.0
2013-01-04,1.5199,1.53,1.47,1.51,38800,15.199,15.3,14.7,15.1,3880,0.0,1.0
2013-01-07,1.92,1.95,1.4601,1.52,257200,19.2,19.5,14.601,15.2,25720,0.0,1.0
2013-01-08,1.8,1.92,1.681,1.92,92900,18.0,19.2,16.81,19.2,9290,0.0,1.0
2013-01-09,1.83,1.83,1.73,1.8,20200,18.3,18.3,17.3,18.0,2020,0.0,1.0
2013-01-10,1.87,1.89,1.72,1.8,25500,18.7,18.9,17.2,18.0,2550,0.0,1.0
2013-01-11,1.76,1.95,1.7,1.72,63800,17.6,19.5,17.0,17.2,6380,0.0,1.0
2013-01-14,1.82,1.87,1.8,1.85,35400,18.2,18.7,18.0,18.5,3540,0.0,1.0
2013-01-15,1.75,1.82,1.74,1.82,29100,17.5,18.2,17.4,18.2,2910,0.0,1.0
2013-01-16,1.74,1.85,1.74,1.75,31300,17.4,18.5,17.4,17.5,3130,0.0,1.0
2013-01-17,1.81,1.87,1.72,1.76,38200,18.1,18.7,17.2,17.6,3820,0.0,1.0
2013-01-18,1.78,1.9,1.75,1.85,77900,17.8,19.0,17.5,18.5,7790,0.0,1.0
2013-01-22,1.82,1.88,1.7501,1.79,32900,18.2,18.8,17.501,17.9,3290,0.0,1.0
2013-01-23,2.1,2.14,1.82,1.82,281100,21.0,21.4,18.2,18.2,28110,0.0,1.0
2013-01-24,2.05,2.11,1.92,2.07,60000,20.5,21.1,19.2,20.7,6000,0.0,1.0
2013-01-25,1.9701,2.09,1.9701,2.02,15800,19.701,20.9,19.701,20.2,1580,0.0,1.0
2013-01-28,2.08,2.09,1.9601,2.0,61700,20.8,20.9,19.601,20.0,6170,0.0,1.0
2013-01-29,2.0698,2.1,1.9901,2.1,29800,20.698,21.0,19.901,21.0,2980,0.0,1.0
2013-01-30,2.08,2.09,1.91,2.08,27000,20.8,20.9,19.1,20.8,2700,0.0,1.0
2013-01-31,2.37,2.46,2.04,2.04,248100,23.7,24.6,20.4,20.4,24810,0.0,1.0
2013-02-01,2.45,2.45,2.27,2.3,181800,24.5,24.5,22.7,23.0,18180,0.0,1.0
2013-02-04,2.43,2.45,2.3417,2.45,23900,24.3,24.5,23.417,24.5,2390,0.0,1.0
2013-02-05,2.73,2.77,2.37,2.3701,253300,27.3,27.7,23.7,23.701,25330,0.0,1.0
2013-02-06,2.65,2.7799,2.485,2.69,216800,26.5,27.799,24.85,26.9,21680,0.0,1.0
2013-02-07,2.6,2.69,2.53,2.69,78500,26.0,26.9,25.3,26.9,7850,0.0,1.0
2013-02-08,2.44,2.65,2.36,2.65,115200,24.4,26.5,23.6,26.5,11520,0.0,1.0
2013-02-11,2.34,2.45,2.17,2.41,111300,23.4,24.5,21.7,24.1,11130,0.0,1.0
2013-02-12,2.37,2.3895,2.3178,2.34,15700,23.7,23.895,23.178,23.4,1570,0.0,1.0
2013-02-13,2.31,2.4,2.31,2.34,25200,23.1,24.0,23.1,23.4,2520,0.0,1.0
2013-02-14,2.47,2.57,2.37,2.37,65300,24.7,25.7,23.7,23.7,6530,0.0,1.0
2013-02-15,2.45,2.5,2.43,2.43,20700,24.5,25.0,24.3,24.3,2070,0.0,1.0
2013-02-19,2.45,2.5,2.45,2.49,35400,24.5,25.0,24.5,24.9,3540,0.0,1.0
2013-02-20,2.56,2.69,2.47,2.5,68200,25.6,26.9,24.7,25.0,6820,0.0,1.0
2013-02-21,2.55,2.65,2.52,2.52,33200,25.5,26.5,25.2,25.2,3320,0.0,1.0
2013-02-22,2.77,2.85,2.6,2.659,142900,27.7,28.5,26.0,26.59,14290,0.0,1.0
2013-02-25,3.47,3.73,2.75,2.75,496519,34.7,37.3,27.5,27.5,49651.9,0.0,1.0
2013-02-26,2.83,3.5,2.77,3.3,514800,28.3,35.0,27.7,33.0,51480,0.0,1.0
2013-02-27,2.86,3.06,2.8,2.9,107100,28.6,30.6,28.0,29.0,10710,0.0,1.0
2013-02-28,2.95,3.002,2.75,2.9,211100,29.5,30.02,27.5,29.0,21110,0.0,1.0
2013-03-01,2.65,2.65,2.4,2.6,693400,26.5,26.5,24.0,26.0,69340,0.0,1.0
2013-03-04,2.57,2.69,2.5201,2.69,45600,25.7,26.9,25.201,26.9,4560,0.0,1.0
2013-03-05,2.55,2.62,2.48,2.59,50000,25.5,26.2,24.8,25.9,5000,0.0,1.0
2013-03-06,2.46,2.6,2.39,2.55,76800,24.6,26.0,23.9,25.5,7680,0.0,1.0
2013-03-07,2.5,2.51,2.42,2.44,71800,25.0,25.1,24.2,24.4,7180,0.0,1.0
2013-03-08,2.4,2.554,2.39,2.46,157700,24.0,25.54,23.9,24.6,15770,0.0,1.0
2013-03-11,2.36,2.41,2.28,2.39,44200,23.6,24.1,22.8,23.9,4420,0.0,1.0
2013-03-12,2.34,2.36,2.3,2.3,23100,23.4,23.6,23.0,23.0,2310,0.0,1.0
2013-03-13,2.36,2.45,2.3201,2.34,13800,23.6,24.5,23.201,23.4,1380,0.0,1.0
2013-03-14,2.33,2.4499,2.32,2.4499,10100,23.3,24.499,23.2,24.499,1010,0.0,1.0
2013-03-15,2.36,2.3899,2.31,2.31,33100,23.6,23.899,23.1,23.1,3310,0.0,1.0
2013-03-18,2.3,2.44,2.25,2.44,108200,23.0,24.4,22.5,24.4,10820,0.0,1.0
2013-03-19,2.3,2.3,2.2001,2.3,32800,23.0,23.0,22.001,23.0,3280,0.0,1.0
2013-03-20,2.28,2.3,2.24,2.24,14700,22.8,23.0,22.4,22.4,1470,0.0,1.0
2013-03-21,2.27,2.28,2.21,2.28,22600,22.7,22.8,22.1,22.8,2260,0.0,1.0
2013-03-22,2.21,2.2595,2.21,2.23,33600,22.1,22.595,22.1,22.3,3360,0.0,1.0
2013-03-25,2.22,2.2476,2.17,2.2,62200,22.2,22.476,21.7,22.0,6220,0.0,1.0
2013-03-26,2.17,2.24,2.05,2.18,64900,21.7,22.4,20.5,21.8,6490,0.0,1.0
2013-03-27,2.08,2.14,2.04,2.14,42500,20.8,21.4,20.4,21.4,4250,0.0,1.0
2013-03-28,2.03,2.1,2.0,2.06,44400,20.3,21.0,20.0,20.6,4440,0.0,1.0
2013-04-01,2.04,2.049,1.96,2.0,42300,20.4,20.49,19.6,20.0,4230,0.0,1.0
2013-04-02,2.13,2.18,2.0,2.0,81700,21.3,21.8,20.0,20.0,8170,0.0,1.0
2013-04-03,2.16,2.2,2.09,2.09,69600,21.6,22.0,20.9,20.9,6960,0.0,1.0
2013-04-04,2.15,2.18,2.0601,2.12,6300,21.5,21.8,20.601,21.2,630,0.0,1.0
2013-04-05,2.25,2.4,2.0,2.02,146500,22.5,24.0,20.0,20.2,14650,0.0,1.0
2013-04-08,2.21,2.2999,2.21,2.2999,9300,22.1,22.999,22.1,22.999,930,0.0,1.0
2013-04-09,2.23,2.28,2.1301,2.1301,14300,22.3,22.8,21.301,21.301,1430,0.0,1.0
2013-04-10,2.19,2.2599,2.17,2.25,11000,21.9,22.599,21.7,22.5,1100,0.0,1.0
2013-04-11,2.17,2.21,2.1645,2.21,12300,21.7,22.1,21.645,22.1,1230,0.0,1.0
2013-04-12,2.11,2.19,2.06,2.19,19000,21.1,21.9,20.6,21.9,1900,0.0,1.0
2013-04-15,2.09,2.1,2.0501,2.09,9900,20.9,21.0,20.501,20.9,990,0.0,1.0
2013-04-16,2.05,2.1,2.03,2.1,17700,20.5,21.0,20.3,21.0,1770,0.0,1.0
2013-04-17,1.98,2.05,1.96,2.05,32100,19.8,20.5,19.6,20.5,3210,0.0,1.0
2013-04-18,1.83,1.97,1.83,1.96,68400,18.3,19.7,18.3,19.6,6840,0.0,1.0
2013-04-19,1.99,2.03,1.81,1.81,72900,19.9,20.3,18.1,18.1,7290,0.0,1.0
2013-04-22,1.86,2.0,1.78,1.95,136900,18.6,20.0,17.8,19.5,13690,0.0,1.0
2013-04-23,1.86,1.865,1.7781,1.865,45700,18.6,18.65,17.781,18.65,4570,0.0,1.0
2013-04-24,1.93,1.95,1.83,1.83,65700,19.3,19.5,18.3,18.3,6570,0.0,1.0
2013-04-25,1.9,1.93,1.85,1.89,48100,19.0,19.3,18.5,18.9,4810,0.0,1.0
2013-04-26,1.85,1.896,1.82,1.87,18400,18.5,18.96,18.2,18.7,1840,0.0,1.0
2013-04-29,1.79,1.85,1.77,1.82,123100,17.9,18.5,17.7,18.2,12310,0.0,1.0
2013-04-30,1.86,1.95,1.7901,1.86,107600,18.6,19.5,17.901,18.6,10760,0.0,1.0
2013-05-01,1.8,1.9,1.77,1.9,37300,18.0,19.0,17.7,19.0,3730,0.0,1.0
2013-05-02,1.81,1.84,1.76,1.76,34500,18.1,18.4,17.6,17.6,3450,0.0,1.0
2013-05-03,1.81,1.86,1.76,1.81,26900,18.1,18.6,17.6,18.1,2690,0.0,1.0
2013-05-06,1.83,1.95,1.81,1.81,68200,18.3,19.5,18.1,18.1,6820,0.0,1.0
2013-05-07,1.85,1.93,1.8001,1.83,40500,18.5,19.3,18.001,18.3,4050,0.0,1.0
2013-05-08,1.82,1.9,1.8001,1.8001,35800,18.2,19.0,18.001,18.001,3580,0.0,1.0
2013-05-09,1.84,1.86,1.81,1.83,27500,18.4,18.6,18.1,18.3,2750,0.0,1.0
2013-05-10,1.82,1.85,1.7899,1.84,61600,18.2,18.5,17.899,18.4,6160,0.0,1.0
2013-05-13,1.82,1.85,1.79,1.81,38900,18.2,18.5,17.9,18.1,3890,0.0,1.0
2013-05-14,1.9,1.91,1.83,1.85,99800,19.0,19.1,18.3,18.5,9980,0.0,1.0
2013-05-15,1.85,1.9,1.83,1.9,58900,18.5,19.0,18.3,19.0,5890,0.0,1.0
2013-05-16,1.87,1.8799,1.83,1.83,13800,18.7,18.799,18.3,18.3,1380,0.0,1.0
2013-05-17,1.85,1.91,1.8,1.9,30800,18.5,19.1,18.0,19.0,3080,0.0,1.0
2013-05-20,1.85,1.9399,1.83,1.9,31100,18.5,19.399,18.3,19.0,3110,0.0,1.0
2013-05-21,1.83,1.85,1.81,1.81,18200,18.3,18.5,18.1,18.1,1820,0.0,1.0
2013-05-22,1.8,1.88,1.8,1.88,12300,18.0,18.8,18.0,18.8,1230,0.0,1.0
2013-05-23,1.78,1.81,1.77,1.81,23000,17.8,18.1,17.7,18.1,2300,0.0,1.0
2013-05-24,1.77,1.78,1.76,1.76,28600,17.7,17.8,17.6,17.6,2860,0.0,1.0
2013-05-28,1.73,1.81,1.63,1.8,62600,17.3,18.1,16.3,18.0,6260,0.0,1.0
2013-05-29,1.73,1.75,1.6401,1.75,31800,17.3,17.5,16.401,17.5,3180,0.0,1.0
2013-05-30,1.7899,1.7899,1.74,1.74,10800,17.899,17.899,17.4,17.4,1080,0.0,1.0
2013-05-31,1.8,1.94,1.74,1.7899,140100,18.0,19.4,17.4,17.899,14010,0.0,1.0
2013-06-03,2.12,2.38,1.8,1.88,350325,21.2,23.8,18.0,18.8,35032.5,0.0,1.0
2013-06-04,1.97,2.1599,1.97,2.12,84400,19.7,21.599,19.7,21.2,8440,0.0,1.0
2013-06-05,1.87,2.0,1.86,1.9601,33300,18.7,20.0,18.6,19.601,3330,0.0,1.0
2013-06-06,1.88,1.88,1.83,1.84,9900,18.8,18.8,18.3,18.4,990,0.0,1.0
2013-06-07,1.87,1.95,1.83,1.83,18600,18.7,19.5,18.3,18.3,1860,0.0,1.0
2013-06-10,2.04,2.07,1.88,1.91,85300,20.4,20.7,18.8,19.1,8530,0.0,1.0
2013-06-11,2.02,2.1399,1.959,2.06,29100,20.2,21.399,19.59,20.6,2910,0.0,1.0
2013-06-12,1.9899,2.05,1.93,2.05,15900,19.899,20.5,19.3,20.5,1590,0.0,1.0
2013-06-13,2.01,2.025,1.94,1.96,10100,20.1,20.25,19.4,19.6,1010,0.0,1.0
2013-06-14,1.99,2.081,1.9501,2.0,5500,19.9,20.81,19.501,20.0,550,0.0,1.0
2013-06-17,1.96,2.01,1.95,1.954,19800,19.6,20.1,19.5,19.54,1980,0.0,1.0
2013-06-18,2.01,2.09,1.89,1.93,46700,20.1,20.9,18.9,19.3,4670,0.0,1.0
2013-06-19,1.98,2.0,1.98,1.9801,8200,19.8,20.0,19.8,19.801,820,0.0,1.0
2013-06-20,1.95,1.96,1.9,1.94,33800,19.5,19.6,19.0,19.4,3380,0.0,1.0
2013-06-21,2.0,2.03,1.9099,1.91,61600,20.0,20.3,19.099,19.1,6160,0.0,1.0
2013-06-24,1.94,2.05,1.9101,2.0,41500,19.4,20.5,19.101,20.0,4150,0.0,1.0
2013-06-25,1.95,2.028,1.92,1.96,8900,19.5,20.28,19.2,19.6,890,0.0,1.0
2013-06-26,1.95,2.03,1.93,1.94,17900,19.5,20.3,19.3,19.4,1790,0.0,1.0
2013-06-27,2.06,2.14,1.95,2.02,195000,20.6,21.4,19.5,20.2,19500,0.0,1.0
2013-06-28,2.02,2.1,1.95,2.05,83800,20.2,21.0,19.5,20.5,8380,0.0,1.0
2013-07-01,2.04,2.0701,2.0,2.07,23900,20.4,20.701,20.0,20.7,2390,0.0,1.0
2013-07-02,2.04,2.06,1.94,2.06,29800,20.4,20.6,19.4,20.6,2980,0.0,1.0
2013-07-03,1.99,2.05,1.95,2.02,37100,19.9,20.5,19.5,20.2,3710,0.0,1.0
2013-07-05,1.94,2.02,1.94,2.0001,44400,19.4,20.2,19.4,20.001,4440,0.0,1.0
2013-07-08,1.97,2.0,1.94,1.96,60200,19.7,20.0,19.4,19.6,6020,0.0,1.0
2013-07-09,1.96,1.96,1.93,1.93,23800,19.6,19.6,19.3,19.3,2380,0.0,1.0
2013-07-10,1.91,1.965,1.87,1.95,17000,19.1,19.65,18.7,19.5,1700,0.0,1.0
2013-07-11,1.92,1.975,1.87,1.95,68500,19.2,19.75,18.7,19.5,6850,0.0,1.0
2013-07-12,1.94,2.0,1.91,1.99,48800,19.4,20.0,19.1,19.9,4880,0.0,1.0
2013-07-15,1.97,2.05,1.92,1.94,17100,19.7,20.5,19.2,19.4,1710,0.0,1.0
2013-07-16,1.96,1.97,1.94,1.96,13100,19.6,19.7,19.4,19.6,1310,0.0,1.0
2013-07-17,1.98,2.0,1.95,1.96,30200,19.8,20.0,19.5,19.6,3020,0.0,1.0
2013-07-18,1.97,2.0,1.9425,1.98,18900,19.7,20.0,19.425,19.8,1890,0.0,1.0
2013-07-19,1.95,2.0,1.88,1.94,21500,19.5,20.0,18.8,19.4,2150,0.0,1.0
2013-07-22,1.9,2.0699,1.89,2.0699,12700,19.0,20.699,18.9,20.699,1270,0.0,1.0
2013-07-23,1.9,1.96,1.9,1.954,11300,19.0,19.6,19.0,19.54,1130,0.0,1.0
2013-07-24,1.9,1.98,1.9,1.92,17300,19.0,19.8,19.0,19.2,1730,0.0,1.0
2013-07-25,1.9,1.95,1.9,1.9,16300,19.0,19.5,19.0,19.0,1630,0.0,1.0
2013-07-26,1.89,1.9999,1.89,1.91,2400,18.9,19.999,18.9,19.1,240,0.0,1.0
2013-07-29,1.88,1.94,1.88,1.89,17000,18.8,19.4,18.8,18.9,1700,0.0,1.0
2013-07-30,1.89,1.9,1.87,1.9,31400,18.9,19.0,18.7,19.0,3140,0.0,1.0
2013-07-31,1.9,1.9,1.885,1.9,12000,19.0,19.0,18.85,19.0,1200,0.0,1.0
2013-08-01,1.95,2.0,1.9,1.9,29900,19.5,20.0,19.0,19.0,2990,0.0,1.0
2013-08-02,1.91,1.99,1.91,1.9823,2600,19.1,19.9,19.1,19.823,260,0.0,1.0
2013-08-05,1.99,1.99,1.9,1.9,21100,19.9,19.9,19.0,19.0,2110,0.0,1.0
2013-08-06,1.94,1.98,1.91,1.96,7000,19.4,19.8,19.1,19.6,700,0.0,1.0
2013-08-07,1.94,1.94,1.9101,1.913,7500,19.4,19.4,19.101,19.13,750,0.0,1.0
2013-08-08,1.94,1.94,1.92,1.9201,1100,19.4,19.4,19.2,19.201,110,0.0,1.0
2013-08-09,1.94,1.94,1.92,1.94,5600,19.4,19.4,19.2,19.4,560,0.0,1.0
2013-08-12,1.93,1.95,1.9,1.94,26400,19.3,19.5,19.0,19.4,2640,0.0,1.0
2013-08-13,1.95,1.95,1.9164,1.927,1200,19.5,19.5,19.164,19.27,120,0.0,1.0
2013-08-14,1.95,1.96,1.93,1.96,9600,19.5,19.6,19.3,19.6,960,0.0,1.0
2013-08-15,1.93,1.93,1.87,1.9,13900,19.3,19.3,18.7,19.0,1390,0.0,1.0
2013-08-16,1.9,1.92,1.88,1.9,21400,19.0,19.2,18.8,19.0,2140,0.0,1.0
2013-08-19,1.88,1.9,1.88,1.88,3900,18.8,19.0,18.8,18.8,390,0.0,1.0
2013-08-20,1.88,1.88,1.86,1.87,17200,18.8,18.8,18.6,18.7,1720,0.0,1.0
2013-08-21,1.87,1.9164,1.86,1.9,11400,18.7,19.164,18.6,19.0,1140,0.0,1.0
2013-08-22,1.88,1.88,1.86,1.86,7300,18.8,18.8,18.6,18.6,730,0.0,1.0
2013-08-23,1.88,1.95,1.86,1.91,9100,18.8,19.5,18.6,19.1,910,0.0,1.0
2013-08-26,1.86,1.95,1.83,1.8895,10800,18.6,19.5,18.3,18.895,1080,0.0,1.0
2013-08-27,1.89,1.9,1.85,1.85,3100,18.9,19.0,18.5,18.5,310,0.0,1.0
2013-08-28,1.87,1.87,1.85,1.87,6500,18.7,18.7,18.5,18.7,650,0.0,1.0
2013-08-29,1.81,1.8899,1.76,1.85,28800,18.1,18.899,17.6,18.5,2880,0.0,1.0
2013-08-30,1.87,1.87,1.83,1.83,500,18.7,18.7,18.3,18.3,50,0.0,1.0
2013-09-03,1.87,1.91,1.8,1.91,5100,18.7,19.1,18.0,19.1,510,0.0,1.0
2013-09-04,1.94,1.94,1.9,1.9101,8900,19.4,19.4,19.0,19.101,890,0.0,1.0
2013-09-05,1.93,1.9499,1.841,1.9499,7900,19.3,19.499,18.41,19.499,790,0.0,1.0
2013-09-06,1.9,1.94,1.8138,1.93,6700,19.0,19.4,18.138,19.3,670,0.0,1.0
2013-09-09,1.9,1.9,1.83,1.83,8400,19.0,19.0,18.3,18.3,840,0.0,1.0
2013-09-10,1.85,1.87,1.82,1.85,10100,18.5,18.7,18.2,18.5,1010,0.0,1.0
2013-09-11,1.87,1.9099,1.8,1.82,15200,18.7,19.099,18.0,18.2,1520,0.0,1.0
2013-09-12,1.82,1.87,1.8,1.8665,31800,18.2,18.7,18.0,18.665,3180,0.0,1.0
2013-09-13,1.9,1.9,1.7901,1.85,5700,19.0,19.0,17.901,18.5,570,0.0,1.0
2013-09-16,1.87,1.93,1.76,1.88,17600,18.7,19.3,17.6,18.8,1760,0.0,1.0
2013-09-17,1.87,1.919,1.8364,1.919,2600,18.7,19.19,18.364,19.19,260,0.0,1.0
2013-09-18,1.88,1.88,1.8,1.84,27200,18.8,18.8,18.0,18.4,2720,0.0,1.0
2013-09-19,1.88,1.88,1.87,1.87,800,18.8,18.8,18.7,18.7,80,0.0,1.0
2013-09-20,1.75,1.9,1.75,1.9,30800,17.5,19.0,17.5,19.0,3080,0.0,1.0
2013-09-23,1.79,1.83,1.77,1.77,15500,17.9,18.3,17.7,17.7,1550,0.0,1.0
2013-09-24,1.8,1.82,1.77,1.79,12700,18.0,18.2,17.7,17.9,1270,0.0,1.0
2013-09-25,1.77,1.7999,1.75,1.79,14600,17.7,17.999,17.5,17.9,1460,0.0,1.0
2013-09-26,1.77,1.8,1.73,1.75,24200,17.7,18.0,17.3,17.5,2420,0.0,1.0
2013-09-27,1.76,1.78,1.75,1.77,9400,17.6,17.8,17.5,17.7,940,0.0,1.0
2013-09-30,1.8,1.81,1.73,1.73,12700,18.0,18.1,17.3,17.3,1270,0.0,1.0
2013-10-01,1.7401,1.82,1.7401,1.78,14200,17.401,18.2,17.401,17.8,1420,0.0,1.0
2013-10-02,1.75,1.7699,1.72,1.73,13700,17.5,17.699,17.2,17.3,1370,0.0,1.0
2013-10-03,1.77,1.77,1.75,1.77,3500,17.7,17.7,17.5,17.7,350,0.0,1.0
2013-10-04,1.77,1.79,1.727,1.75,12900,17.7,17.9,17.27,17.5,1290,0.0,1.0
2013-10-07,1.7,1.79,1.7,1.789,37600,17.0,17.9,17.0,17.89,3760,0.0,1.0
2013-10-08,1.7496,1.82,1.6919,1.74,30800,17.496,18.2,16.919,17.4,3080,0.0,1.0
2013-10-09,1.71,1.81,1.7,1.73,25700,17.1,18.1,17.0,17.3,2570,0.0,1.0
2013-10-10,1.78,1.8199,1.72,1.74,6200,17.8,18.199,17.2,17.4,620,0.0,1.0
2013-10-11,1.72,1.75,1.71,1.75,7800,17.2,17.5,17.1,17.5,780,0.0,1.0
2013-10-14,1.7,1.7,1.6901,1.6901,600,17.0,17.0,16.901,16.901,60,0.0,1.0
2013-10-15,1.7,1.749,1.691,1.7,7400,17.0,17.49,16.91,17.0,740,0.0,1.0
2013-10-16,1.7196,1.72,1.69,1.691,17000,17.196,17.2,16.9,16.91,1700,0.0,1.0
2013-10-17,1.75,1.75,1.72,1.7213,7000,17.5,17.5,17.2,17.213,700,0.0,1.0
2013-10-18,1.75,1.78,1.7,1.78,10000,17.5,17.8,17.0,17.8,1000,0.0,1.0
2013-10-21,1.87,1.9199,1.77,1.88,105700,18.7,19.199,17.7,18.8,10570,0.0,1.0
2013-10-22,1.86,1.92,1.86,1.91,43400,18.6,19.2,18.6,19.1,4340,0.0,1.0
2013-10-23,1.889,1.889,1.85,1.85,13500,18.89,18.89,18.5,18.5,1350,0.0,1.0
2013-10-24,1.9,1.9301,1.85,1.85,58500,19.0,19.301,18.5,18.5,5850,0.0,1.0
2013-10-25,1.849,1.8499,1.8201,1.8325,5800,18.49,18.499,18.201,18.325,580,0.0,1.0
2013-10-28,1.85,1.8796,1.85,1.87,8100,18.5,18.796,18.5,18.7,810,0.0,1.0
2013-10-29,1.89,1.92,1.8501,1.92,10000,18.9,19.2,18.501,19.2,1000,0.0,1.0
2013-10-30,1.82,1.869,1.82,1.86,10900,18.2,18.69,18.2,18.6,1090,0.0,1.0
2013-10-31,1.83,1.88,1.82,1.8201,7700,18.3,18.8,18.2,18.201,770,0.0,1.0
2013-11-01,1.8201,1.87,1.82,1.87,8600,18.201,18.7,18.2,18.7,860,0.0,1.0
2013-11-04,1.78,1.83,1.77,1.82,16900,17.8,18.3,17.7,18.2,1690,0.0,1.0
2013-11-05,1.77,1.8,1.77,1.77,21600,17.7,18.0,17.7,17.7,2160,0.0,1.0
2013-11-06,1.76,1.8,1.76,1.76,5600,17.6,18.0,17.6,17.6,560,0.0,1.0
2013-11-07,1.76,1.8,1.75,1.76,13400,17.6,18.0,17.5,17.6,1340,0.0,1.0
2013-11-08,1.7502,1.7598,1.7,1.72,4800,17.502,17.598,17.0,17.2,480,0.0,1.0
2013-11-11,1.69,1.751,1.69,1.75,33100,16.9,17.51,16.9,17.5,3310,0.0,1.0
2013-11-12,1.7,1.83,1.68,1.83,22000,17.0,18.3,16.8,18.3,2200,0.0,1.0
2013-11-13,1.61,1.67,1.45,1.67,59300,16.1,16.7,14.5,16.7,5930,0.0,1.0
2013-11-14,1.621,1.621,1.609,1.6099,3100,16.21,16.21,16.09,16.099,310,0.0,1.0
2013-11-15,1.62,1.62,1.6,1.62,13000,16.2,16.2,16.0,16.2,1300,0.0,1.0
2013-11-18,1.59,1.65,1.541,1.65,21500,15.9,16.5,15.41,16.5,2150,0.0,1.0
2013-11-19,1.57,1.6,1.56,1.56,9900,15.7,16.0,15.6,15.6,990,0.0,1.0
2013-11-20,1.6301,1.7499,1.56,1.5601,30900,16.301,17.499,15.6,15.601,3090,0.0,1.0
2013-11-21,1.68,1.69,1.63,1.69,20500,16.8,16.9,16.3,16.9,2050,0.0,1.0
2013-11-22,1.62,1.7,1.5,1.689,33600,16.2,17.0,15.0,16.89,3360,0.0,1.0
2013-11-25,1.6001,1.66,1.6,1.66,4700,16.001,16.6,16.0,16.6,470,0.0,1.0
2013-11-26,1.6001,1.7099,1.6,1.63,24100,16.001,17.099,16.0,16.3,2410,0.0,1.0
2013-11-27,1.62,1.7,1.5999,1.6,40200,16.2,17.0,15.999,16.0,4020,0.0,1.0
2013-11-29,1.62,1.6201,1.58,1.62,5500,16.2,16.201,15.8,16.2,550,0.0,1.0
2013-12-02,1.61,1.649,1.58,1.6,2800,16.1,16.49,15.8,16.0,280,0.0,1.0
2013-12-03,1.59,1.6,1.58,1.58,25800,15.9,16.0,15.8,15.8,2580,0.0,1.0
2013-12-04,1.6299,1.63,1.59,1.591,21300,16.299,16.3,15.9,15.91,2130,0.0,1.0
2013-12-05,1.5999,1.61,1.59,1.5901,13100,15.999,16.1,15.9,15.901,1310,0.0,1.0
2013-12-06,1.7,1.7,1.53,1.5801,141500,17.0,17.0,15.3,15.801,14150,0.0,1.0
2013-12-09,1.62,1.69,1.601,1.64,14200,16.2,16.9,16.01,16.4,1420,0.0,1.0
2013-12-10,1.579,1.689,1.55,1.6,104300,15.79,16.89,15.5,16.0,10430,0.0,1.0
2013-12-11,1.5699,1.62,1.56,1.56,15800,15.699,16.2,15.6,15.6,1580,0.0,1.0
2013-12-12,1.5696,1.6399,1.56,1.639,20400,15.696,16.399,15.6,16.39,2040,0.0,1.0
2013-12-13,1.64,1.64,1.56,1.56,39400,16.4,16.4,15.6,15.6,3940,0.0,1.0
2013-12-16,1.57,1.61,1.57,1.61,15200,15.7,16.1,15.7,16.1,1520,0.0,1.0
2013-12-17,1.553,1.573,1.55,1.57,14300,15.53,15.73,15.5,15.7,1430,0.0,1.0
2013-12-18,1.63,1.64,1.53,1.54,88200,16.3,16.4,15.3,15.4,8820,0.0,1.0
2013-12-19,1.6,1.627,1.55,1.59,7500,16.0,16.27,15.5,15.9,750,0.0,1.0
2013-12-20,1.62,1.65,1.62,1.6399,13500,16.2,16.5,16.2,16.399,1350,0.0,1.0
2013-12-23,1.62,1.68,1.62,1.62,16500,16.2,16.8,16.2,16.2,1650,0.0,1.0
2013-12-24,1.56,1.64,1.56,1.63,33900,15.6,16.4,15.6,16.3,3390,0.0,1.0
2013-12-26,1.56,1.6,1.55,1.571,64700,15.6,16.0,15.5,15.71,6470,0.0,1.0
2013-12-27,1.62,1.62,1.59,1.59,27100,16.2,16.2,15.9,15.9,2710,0.0,1.0
2013-12-30,1.65,1.65,1.62,1.64,35600,16.5,16.5,16.2,16.4,3560,0.0,1.0
2013-12-31,1.671,1.76,1.62,1.62,81500,16.71,17.6,16.2,16.2,8150,0.0,1.0
2014-01-02,1.916,2.0,1.6997,1.7,151000,19.16,20.0,16.997,17.0,15100,0.0,1.0
2014-01-03,1.9,1.98,1.8,1.98,23500,19.0,19.8,18.0,19.8,2350,0.0,1.0
2014-01-06,1.84,1.98,1.8,1.88,61300,18.4,19.8,18.0,18.8,6130,0.0,1.0
2014-01-07,1.9,1.9,1.8,1.89,40300,19.0,19.0,18.0,18.9,4030,0.0,1.0
2014-01-08,1.94,1.9494,1.9001,1.9001,16500,19.4,19.494,19.001,19.001,1650,0.0,1.0
2014-01-09,2.05,2.08,1.95,1.95,207300,20.5,20.8,19.5,19.5,20730,0.0,1.0
2014-01-10,2.17,2.205,2.09,2.09,156900,21.7,22.05,20.9,20.9,15690,0.0,1.0
2014-01-13,2.12,2.34,2.07,2.25,102300,21.2,23.4,20.7,22.5,10230,0.0,1.0
2014-01-14,2.1201,2.23,2.08,2.12,55600,21.201,22.3,20.8,21.2,5560,0.0,1.0
2014-01-15,2.04,2.2,1.958,2.18,81900,20.4,22.0,19.58,21.8,8190,0.0,1.0
2014-01-16,1.9599,2.05,1.92,2.01,67900,19.599,20.5,19.2,20.1,6790,0.0,1.0
2014-01-17,1.98,2.0365,1.889,1.99,35400,19.8,20.365,18.89,19.9,3540,0.0,1.0
2014-01-21,1.94,2.0299,1.88,1.95,22900,19.4,20.299,18.8,19.5,2290,0.0,1.0
2014-01-22,2.03,2.04,1.95,1.97,27900,20.3,20.4,19.5,19.7,2790,0.0,1.0
2014-01-23,1.96,2.04,1.95,2.04,49300,19.6,20.4,19.5,20.4,4930,0.0,1.0
2014-01-24,1.9,2.0,1.89,1.95,36400,19.0,20.0,18.9,19.5,3640,0.0,1.0
2014-01-27,1.85,1.9,1.8,1.9,70500,18.5,19.0,18.0,19.0,7050,0.0,1.0
2014-01-28,1.93,2.0,1.87,1.97,49200,19.3,20.0,18.7,19.7,4920,0.0,1.0
2014-01-29,1.86,1.94,1.83,1.94,14100,18.6,19.4,18.3,19.4,1410,0.0,1.0
2014-01-30,1.91,1.96,1.87,1.901,15500,19.1,19.6,18.7,19.01,1550,0.0,1.0
2014-01-31,1.86,1.9767,1.81,1.9767,13100,18.6,19.767,18.1,19.767,1310,0.0,1.0
2014-02-03,1.85,1.98,1.85,1.88,16400,18.5,19.8,18.5,18.8,1640,0.0,1.0
2014-02-04,1.8,1.85,1.8,1.85,42600,18.0,18.5,18.0,18.5,4260,0.0,1.0
2014-02-05,1.75,1.83,1.69,1.8,33700,17.5,18.3,16.9,18.0,3370,0.0,1.0
2014-02-06,1.72,1.8,1.6901,1.8,29400,17.2,18.0,16.901,18.0,2940,0.0,1.0
2014-02-07,1.69,1.78,1.661,1.74,26900,16.9,17.8,16.61,17.4,2690,0.0,1.0
2014-02-10,1.8,1.8,1.65,1.71,49400,18.0,18.0,16.5,17.1,4940,0.0,1.0
2014-02-11,1.8068,1.81,1.741,1.79,9500,18.068,18.1,17.41,17.9,950,0.0,1.0
2014-02-12,1.86,1.92,1.78,1.8052,26500,18.6,19.2,17.8,18.052,2650,0.0,1.0
2014-02-13,1.829,1.91,1.82,1.82,16900,18.29,19.1,18.2,18.2,1690,0.0,1.0
2014-02-14,1.88,1.88,1.82,1.8201,18800,18.8,18.8,18.2,18.201,1880,0.0,1.0
2014-02-18,1.91,1.96,1.8201,1.85,14000,19.1,19.6,18.201,18.5,1400,0.0,1.0
2014-02-19,1.8548,1.88,1.8304,1.8799,11400,18.548,18.8,18.304,18.799,1140,0.0,1.0
2014-02-20,1.89,1.89,1.825,1.88,9400,18.9,18.9,18.25,18.8,940,0.0,1.0
2014-02-21,1.84,1.89,1.83,1.8514,8900,18.4,18.9,18.3,18.514,890,0.0,1.0
2014-02-24,1.9,1.919,1.85,1.85,15900,19.0,19.19,18.5,18.5,1590,0.0,1.0
2014-02-25,1.905,1.94,1.84,1.8401,33300,19.05,19.4,18.4,18.401,3330,0.0,1.0
2014-02-26,1.9099,1.9101,1.8605,1.9101,9000,19.099,19.101,18.605,19.101,900,0.0,1.0
2014-02-27,1.94,1.95,1.9,1.905,7400,19.4,19.5,19.0,19.05,740,0.0,1.0
2014-02-28,1.89,1.93,1.86,1.91,17600,18.9,19.3,18.6,19.1,1760,0.0,1.0
2014-03-03,1.87,1.93,1.84,1.85,14500,18.7,19.3,18.4,18.5,1450,0.0,1.0
2014-03-04,1.84,1.9299,1.8199,1.87,30600,18.4,19.299,18.199,18.7,3060,0.0,1.0
2014-03-05,1.89,1.89,1.8,1.82,13700,18.9,18.9,18.0,18.2,1370,0.0,1.0
2014-03-06,1.84,1.89,1.8,1.89,17400,18.4,18.9,18.0,18.9,1740,0.0,1.0
2014-03-07,1.83,1.8699,1.82,1.8201,7000,18.3,18.699,18.2,18.201,700,0.0,1.0
2014-03-10,1.8,1.811,1.8,1.81,6900,18.0,18.11,18.0,18.1,690,0.0,1.0
2014-03-11,1.82,1.85,1.82,1.8201,22700,18.2,18.5,18.2,18.201,2270,0.0,1.0
2014-03-12,1.85,1.85,1.79,1.84,12300,18.5,18.5,17.9,18.4,1230,0.0,1.0
2014-03-13,1.851,1.8852,1.7901,1.82,6100,18.51,18.852,17.901,18.2,610,0.0,1.0
2014-03-14,1.86,1.87,1.8001,1.8001,8200,18.6,18.7,18.001,18.001,820,0.0,1.0
2014-03-17,1.86,1.87,1.84,1.8599,4700,18.6,18.7,18.4,18.599,470,0.0,1.0
2014-03-18,1.82,1.87,1.82,1.86,12700,18.2,18.7,18.2,18.6,1270,0.0,1.0
2014-03-19,1.82,1.85,1.82,1.84,1500,18.2,18.5,18.2,18.4,150,0.0,1.0
2014-03-20,2.05,2.09,1.8,1.8,154400,20.5,20.9,18.0,18.0,15440,0.0,1.0
2014-03-21,2.0,2.08,1.87,2.05,137000,20.0,20.8,18.7,20.5,13700,0.0,1.0
2014-03-24,1.88,1.9985,1.8501,1.93,32800,18.8,19.985,18.501,19.3,3280,0.0,1.0
2014-03-25,1.86,1.909,1.86,1.909,9700,18.6,19.09,18.6,19.09,970,0.0,1.0
2014-03-26,1.85,1.9,1.85,1.85,21100,18.5,19.0,18.5,18.5,2110,0.0,1.0
2014-03-27,1.8599,1.898,1.85,1.87,9100,18.599,18.98,18.5,18.7,910,0.0,1.0
2014-03-28,1.9,1.9,1.86,1.87,16300,19.0,19.0,18.6,18.7,1630,0.0,1.0
2014-03-31,1.82,1.8801,1.8001,1.88,60400,18.2,18.801,18.001,18.8,6040,0.0,1.0
2014-04-01,1.84,1.85,1.82,1.85,4900,18.4,18.5,18.2,18.5,490,0.0,1.0
2014-04-02,1.84,1.87,1.83,1.8699,15300,18.4,18.7,18.3,18.699,1530,0.0,1.0
2014-04-03,1.84,1.86,1.81,1.81,3500,18.4,18.6,18.1,18.1,350,0.0,1.0
2014-04-04,1.81,1.821,1.8,1.82,13400,18.1,18.21,18.0,18.2,1340,0.0,1.0
2014-04-07,1.84,1.859,1.801,1.84,16300,18.4,18.59,18.01,18.4,1630,0.0,1.0
2014-04-08,1.94,1.97,1.85,1.88,43100,19.4,19.7,18.5,18.8,4310,0.0,1.0
2014-04-09,1.92,1.95,1.84,1.95,12300,19.2,19.5,18.4,19.5,1230,0.0,1.0
2014-04-10,1.87,1.915,1.841,1.9,5800,18.7,19.15,18.41,19.0,580,0.0,1.0
2014-04-11,1.9,1.91,1.85,1.8501,5600,19.0,19.1,18.5,18.501,560,0.0,1.0
2014-04-14,1.86,1.94,1.84,1.94,34500,18.6,19.4,18.4,19.4,3450,0.0,1.0
2014-04-15,1.87,1.92,1.85,1.85,33900,18.7,19.2,18.5,18.5,3390,0.0,1.0
2014-04-16,1.92,1.93,1.87,1.87,5600,19.2,19.3,18.7,18.7,560,0.0,1.0
2014-04-17,1.87,1.9,1.85,1.89,11700,18.7,19.0,18.5,18.9,1170,0.0,1.0
2014-04-21,1.96,1.97,1.92,1.95,18100,19.6,19.7,19.2,19.5,1810,0.0,1.0
2014-04-22,1.97,2.0,1.881,1.9699,98400,19.7,20.0,18.81,19.699,9840,0.0,1.0
2014-04-23,1.94,1.95,1.89,1.95,5600,19.4,19.5,18.9,19.5,560,0.0,1.0
2014-04-24,1.9,1.94,1.849,1.9,37100,19.0,19.4,18.49,19.0,3710,0.0,1.0
2014-04-25,1.89,1.9,1.8401,1.8501,7300,18.9,19.0,18.401,18.501,730,0.0,1.0
2014-04-28,1.85,1.911,1.84,1.91,12000,18.5,19.11,18.4,19.1,1200,0.0,1.0
2014-04-29,1.85,1.86,1.85,1.8504,1800,18.5,18.6,18.5,18.504,180,0.0,1.0
2014-04-30,1.8,1.9218,1.8,1.85,27500,18.0,19.218,18.0,18.5,2750,0.0,1.0
2014-05-01,1.82,1.8299,1.72,1.8,27600,18.2,18.299,17.2,18.0,2760,0.0,1.0
2014-05-02,1.83,1.84,1.779,1.78,5900,18.3,18.4,17.79,17.8,590,0.0,1.0
2014-05-05,1.801,1.8399,1.77,1.8,3500,18.01,18.399,17.7,18.0,350,0.0,1.0
2014-05-06,1.73,1.81,1.7001,1.74,23700,17.3,18.1,17.001,17.4,2370,0.0,1.0
2014-05-07,1.79,1.81,1.74,1.75,31800,17.9,18.1,17.4,17.5,3180,0.0,1.0
2014-05-08,1.7901,1.7901,1.74,1.78,13400,17.901,17.901,17.4,17.8,1340,0.0,1.0
2014-05-09,1.7541,1.7541,1.7541,1.7541,300,17.541,17.541,17.541,17.541,30,0.0,1.0
2014-05-12,1.796,1.8,1.7101,1.7426,8800,17.96,18.0,17.101,17.426,880,0.0,1.0
2014-05-13,1.72,1.77,1.67,1.73,53200,17.2,17.7,16.7,17.3,5320,0.0,1.0
2014-05-14,1.76,1.78,1.73,1.73,9300,17.6,17.8,17.3,17.3,930,0.0,1.0
2014-05-15,1.77,1.78,1.7699,1.7799,6900,17.7,17.8,17.699,17.799,690,0.0,1.0
2014-05-16,1.83,1.8699,1.74,1.74,10400,18.3,18.699,17.4,17.4,1040,0.0,1.0
2014-05-19,1.82,1.847,1.79,1.8,5000,18.2,18.47,17.9,18.0,500,0.0,1.0
2014-05-20,1.9,1.94,1.83,1.84,27300,19.0,19.4,18.3,18.4,2730,0.0,1.0
2014-05-21,1.87,1.94,1.86,1.912,26300,18.7,19.4,18.6,19.12,2630,0.0,1.0
2014-05-22,1.82,1.9,1.81,1.87,6600,18.2,19.0,18.1,18.7,660,0.0,1.0
2014-05-23,1.819,1.9,1.81,1.81,7000,18.19,19.0,18.1,18.1,700,0.0,1.0
2014-05-27,1.84,1.8501,1.81,1.81,3200,18.4,18.501,18.1,18.1,320,0.0,1.0
2014-05-28,1.83,1.89,1.8,1.8101,11000,18.3,18.9,18.0,18.101,1100,0.0,1.0
2014-05-29,1.8,1.8697,1.8,1.8,3500,18.0,18.697,18.0,18.0,350,0.0,1.0
2014-05-30,1.74,1.8001,1.67,1.79,28800,17.4,18.001,16.7,17.9,2880,0.0,1.0
2014-06-02,1.745,1.7656,1.65,1.74,27500,17.45,17.656,16.5,17.4,2750,0.0,1.0
2014-06-03,1.8056,1.8099,1.8056,1.8099,400,18.056,18.099,18.056,18.099,40,0.0,1.0
2014-06-04,1.71,1.8,1.7,1.76,15800,17.1,18.0,17.0,17.6,1580,0.0,1.0
2014-06-05,1.78,1.78,1.7101,1.711,10700,17.8,17.8,17.101,17.11,1070,0.0,1.0
2014-06-06,1.745,1.78,1.709,1.78,6000,17.45,17.8,17.09,17.8,600,0.0,1.0
2014-06-09,1.73,1.77,1.7,1.75,14400,17.3,17.7,17.0,17.5,1440,0.0,1.0
2014-06-10,1.735,1.7599,1.732,1.7599,4600,17.35,17.599,17.32,17.599,460,0.0,1.0
2014-06-11,1.703,1.77,1.65,1.769,11900,17.03,17.7,16.5,17.69,1190,0.0,1.0
2014-06-12,1.68,1.71,1.663,1.71,23000,16.8,17.1,16.63,17.1,2300,0.0,1.0
2014-06-13,1.74,1.74,1.7,1.7,9500,17.4,17.4,17.0,17.0,950,0.0,1.0
2014-06-16,1.8699,1.87,1.68,1.7354,6900,18.699,18.7,16.8,17.354,690,0.0,1.0
2014-06-17,1.74,1.8088,1.67,1.751,26100,17.4,18.088,16.7,17.51,2610,0.0,1.0
2014-06-18,1.75,1.78,1.65,1.65,10000,17.5,17.8,16.5,16.5,1000,0.0,1.0
2014-06-19,1.78,1.81,1.711,1.76,27000,17.8,18.1,17.11,17.6,2700,0.0,1.0
2014-06-20,1.62,1.8,1.62,1.73,33000,16.2,18.0,16.2,17.3,3300,0.0,1.0
2014-06-23,1.78,1.8,1.64,1.64,38700,17.8,18.0,16.4,16.4,3870,0.0,1.0
2014-06-24,1.8,1.82,1.78,1.81,60200,18.0,18.2,17.8,18.1,6020,0.0,1.0
2014-06-25,1.77,1.85,1.77,1.8001,4800,17.7,18.5,17.7,18.001,480,0.0,1.0
2014-06-26,1.82,1.82,1.8,1.8,4400,18.2,18.2,18.0,18.0,440,0.0,1.0
2014-06-27,1.85,1.85,1.77,1.85,10300,18.5,18.5,17.7,18.5,1030,0.0,1.0
2014-06-30,1.8,1.86,1.7324,1.86,25200,18.0,18.6,17.324,18.6,2520,0.0,1.0
2014-07-01,1.82,1.85,1.75,1.76,15000,18.2,18.5,17.5,17.6,1500,0.0,1.0
2014-07-02,1.95,2.01,1.86,1.94,243000,19.5,20.1,18.6,19.4,24300,0.0,1.0
2014-07-03,1.977,2.02,1.8801,1.9,39300,19.77,20.2,18.801,19.0,3930,0.0,1.0
2014-07-07,2.03,2.07,1.98,2.02,230800,20.3,20.7,19.8,20.2,23080,0.0,1.0
2014-07-08,1.94,2.09,1.92,2.05,57800,19.4,20.9,19.2,20.5,5780,0.0,1.0
2014-07-09,1.847,2.02,1.77,2.02,84300,18.47,20.2,17.7,20.2,8430,0.0,1.0
2014-07-10,1.8,1.85,1.75,1.824,38200,18.0,18.5,17.5,18.24,3820,0.0,1.0
2014-07-11,1.8,1.84,1.7794,1.83,20600,18.0,18.4,17.794,18.3,2060,0.0,1.0
2014-07-14,1.8352,1.85,1.8172,1.82,5000,18.352,18.5,18.172,18.2,500,0.0,1.0
2014-07-15,1.82,1.8399,1.76,1.8399,12700,18.2,18.399,17.6,18.399,1270,0.0,1.0
2014-07-16,1.76,1.83,1.74,1.8299,19700,17.6,18.3,17.4,18.299,1970,0.0,1.0
2014-07-17,1.755,1.79,1.73,1.79,21400,17.55,17.9,17.3,17.9,2140,0.0,1.0
2014-07-18,1.7795,1.8,1.73,1.73,4900,17.795,18.0,17.3,17.3,490,0.0,1.0
2014-07-21,1.77,1.81,1.76,1.81,13800,17.7,18.1,17.6,18.1,1380,0.0,1.0
2014-07-22,1.81,1.8201,1.73,1.75,74900,18.1,18.201,17.3,17.5,7490,0.0,1.0
2014-07-23,1.8,1.84,1.75,1.81,138600,18.0,18.4,17.5,18.1,13860,0.0,1.0
2014-07-24,1.8199,1.84,1.73,1.81,121200,18.199,18.4,17.3,18.1,12120,0.0,1.0
2014-07-25,1.79,1.83,1.72,1.7379,135800,17.9,18.3,17.2,17.379,13580,0.0,1.0
2014-07-28,1.8,1.81,1.75,1.7716,4700,18.0,18.1,17.5,17.716,470,0.0,1.0
2014-07-29,1.79,1.85,1.74,1.85,17300,17.9,18.5,17.4,18.5,1730,0.0,1.0
2014-07-30,1.78,1.783,1.7301,1.7301,3500,17.8,17.83,17.301,17.301,350,0.0,1.0
2014-07-31,1.77,1.79,1.75,1.79,10600,17.7,17.9,17.5,17.9,1060,0.0,1.0
2014-08-01,1.74,1.75,1.71,1.73,14700,17.4,17.5,17.1,17.3,1470,0.0,1.0
2014-08-04,1.76,1.82,1.67,1.82,16300,17.6,18.2,16.7,18.2,1630,0.0,1.0
2014-08-05,1.75,1.787,1.75,1.76,6200,17.5,17.87,17.5,17.6,620,0.0,1.0
2014-08-06,1.7246,1.75,1.67,1.74,11500,17.246,17.5,16.7,17.4,1150,0.0,1.0
2014-08-07,1.74,1.76,1.6716,1.6716,12900,17.4,17.6,16.716,16.716,1290,0.0,1.0
2014-08-08,1.74,1.74,1.7101,1.72,7100,17.4,17.4,17.101,17.2,710,0.0,1.0
2014-08-11,1.86,1.9099,1.755,1.76,114000,18.6,19.099,17.55,17.6,11400,0.0,1.0
2014-08-12,1.85,1.9,1.8258,1.85,21300,18.5,19.0,18.258,18.5,2130,0.0,1.0
2014-08-13,1.86,1.9,1.8536,1.8899,2200,18.6,19.0,18.536,18.899,220,0.0,1.0
2014-08-14,1.87,1.91,1.85,1.9,31600,18.7,19.1,18.5,19.0,3160,0.0,1.0
2014-08-15,1.86,1.9,1.8,1.8501,39300,18.6,19.0,18.0,18.501,3930,0.0,1.0
2014-08-18,1.83,1.85,1.81,1.84,4400,18.3,18.5,18.1,18.4,440,0.0,1.0
2014-08-19,1.81,1.8399,1.78,1.8399,4500,18.1,18.399,17.8,18.399,450,0.0,1.0
2014-08-20,1.76,1.83,1.76,1.76,19283,17.6,18.3,17.6,17.6,1928.3,0.0,1.0
2014-08-21,1.79,1.79,1.76,1.77,19254,17.9,17.9,17.6,17.7,1925.4,0.0,1.0
2014-08-22,1.755,1.7899,1.755,1.77,15400,17.55,17.899,17.55,17.7,1540,0.0,1.0
2014-08-25,1.76,1.8,1.75,1.8,19000,17.6,18.0,17.5,18.0,1900,0.0,1.0
2014-08-26,1.75,1.8,1.75,1.79,18500,17.5,18.0,17.5,17.9,1850,0.0,1.0
2014-08-27,1.77,1.8,1.75,1.75,26400,17.7,18.0,17.5,17.5,2640,0.0,1.0
2014-08-28,1.7699,1.77,1.75,1.75,4600,17.699,17.7,17.5,17.5,460,0.0,1.0
2014-08-29,1.73,1.77,1.71,1.75,4000,17.3,17.7,17.1,17.5,400,0.0,1.0
2014-09-02,1.74,1.77,1.73,1.73,23100,17.4,17.7,17.3,17.3,2310,0.0,1.0
2014-09-03,1.76,1.76,1.73,1.73,5000,17.6,17.6,17.3,17.3,500,0.0,1.0
2014-09-04,1.76,1.76,1.7,1.7599,8600,17.6,17.6,17.0,17.599,860,0.0,1.0
2014-09-05,1.74,1.76,1.65,1.76,15500,17.4,17.6,16.5,17.6,1550,0.0,1.0
2014-09-08,1.69,1.74,1.65,1.65,9400,16.9,17.4,16.5,16.5,940,0.0,1.0
2014-09-09,1.66,1.7,1.61,1.6813,32200,16.6,17.0,16.1,16.813,3220,0.0,1.0
2014-09-10,1.64,1.68,1.56,1.6469,16100,16.4,16.8,15.6,16.469,1610,0.0,1.0
2014-09-11,1.66,1.66,1.61,1.61,11900,16.6,16.6,16.1,16.1,1190,0.0,1.0
2014-09-12,1.625,1.65,1.6,1.6001,19200,16.25,16.5,16.0,16.001,1920,0.0,1.0
2014-09-15,1.61,1.62,1.6,1.6,11300,16.1,16.2,16.0,16.0,1130,0.0,1.0
2014-09-16,1.55,1.62,1.539,1.6,17000,15.5,16.2,15.39,16.0,1700,0.0,1.0
2014-09-17,1.6,1.6,1.52,1.53,13900,16.0,16.0,15.2,15.3,1390,0.0,1.0
2014-09-18,1.73,1.8,1.62,1.62,33400,17.3,18.0,16.2,16.2,3340,0.0,1.0
2014-09-19,1.84,1.848,1.76,1.77,84300,18.4,18.48,17.6,17.7,8430,0.0,1.0
2014-09-22,1.8,1.84,1.76,1.84,34900,18.0,18.4,17.6,18.4,3490,0.0,1.0
2014-09-23,1.79,1.81,1.7556,1.78,4200,17.9,18.1,17.556,17.8,420,0.0,1.0
2014-09-24,1.79,1.81,1.74,1.81,2020,17.9,18.1,17.4,18.1,202,0.0,1.0
2014-09-25,1.77,1.79,1.66,1.77,10787,17.7,17.9,16.6,17.7,1078.7,0.0,1.0
2014-09-26,1.76,1.8,1.69,1.8,9858,17.6,18.0,16.9,18.0,985.8,0.0,1.0
2014-09-29,1.77,1.8,1.75,1.78,4590,17.7,18.0,17.5,17.8,459,0.0,1.0
2014-09-30,1.79,1.8,1.75,1.75,2130,17.9,18.0,17.5,17.5,213,0.0,1.0
2014-10-01,1.79,1.79,1.7564,1.7564,2017,17.9,17.9,17.564,17.564,201.7,0.0,1.0
2014-10-02,1.74,1.751,1.7,1.751,16248,17.4,17.51,17.0,17.51,1624.8,0.0,1.0
2014-10-03,1.72,1.8,1.72,1.75,6588,17.2,18.0,17.2,17.5,658.8,0.0,1.0
2014-10-06,1.76,1.79,1.7,1.701,7451,17.6,17.9,17.0,17.01,745.1,0.0,1.0
2014-10-07,1.69,1.74,1.69,1.69,16993,16.9,17.4,16.9,16.9,1699.3,0.0,1.0
2014-10-08,1.7,1.72,1.68,1.7,10714,17.0,17.2,16.8,17.0,1071.4,0.0,1.0
2014-10-09,1.69,1.71,1.68,1.7,4236,16.9,17.1,16.8,17.0,423.6,0.0,1.0
2014-10-10,1.74,1.74,1.68,1.68,22661,17.4,17.4,16.8,16.8,2266.1,0.0,1.0
2014-10-13,1.69,1.74,1.69,1.7276,14761,16.9,17.4,16.9,17.276,1476.1,0.0,1.0
2014-10-14,1.7,1.73,1.67,1.726,16579,17.0,17.3,16.7,17.26,1657.9,0.0,1.0
2014-10-15,1.7,1.73,1.65,1.702,6381,17.0,17.3,16.5,17.02,638.1,0.0,1.0
2014-10-16,1.7,1.72,1.67,1.7,6699,17.0,17.2,16.7,17.0,669.9,0.0,1.0
2014-10-17,1.71,1.72,1.69,1.69,10603,17.1,17.2,16.9,16.9,1060.3,0.0,1.0
2014-10-20,1.6915,1.71,1.69,1.6901,5541,16.915,17.1,16.9,16.901,554.1,0.0,1.0
2014-10-21,1.67,1.69,1.6622,1.69,7221,16.7,16.9,16.622,16.9,722.1,0.0,1.0
2014-10-22,1.68,1.74,1.68,1.69,1773,16.8,17.4,16.8,16.9,177.3,0.0,1.0
2014-10-23,1.69,1.74,1.65,1.68,4094,16.9,17.4,16.5,16.8,409.4,0.0,1.0
2014-10-24,1.66,1.68,1.65,1.66,27664,16.6,16.8,16.5,16.6,2766.4,0.0,1.0
2014-10-27,1.69,1.74,1.65,1.69,21448,16.9,17.4,16.5,16.9,2144.8,0.0,1.0
2014-10-28,1.77,1.8,1.7299,1.73,51549,17.7,18.0,17.299,17.3,5154.9,0.0,1.0
2014-10-29,1.7,1.8,1.68,1.8,5811,17.0,18.0,16.8,18.0,581.1,0.0,1.0
2014-10-30,1.71,1.75,1.6601,1.71,5169,17.1,17.5,16.601,17.1,516.9,0.0,1.0
2014-10-31,1.79,1.8,1.691,1.74,6780,17.9,18.0,16.91,17.4,678,0.0,1.0
2014-11-03,1.74,1.79,1.7,1.79,7206,17.4,17.9,17.0,17.9,720.6,0.0,1.0
2014-11-04,1.66,1.75,1.66,1.72,10422,16.6,17.5,16.6,17.2,1042.2,0.0,1.0
2014-11-05,1.61,1.6701,1.6,1.66,27846,16.1,16.701,16.0,16.6,2784.6,0.0,1.0
2014-11-06,1.7,1.71,1.6,1.6,10282,17.0,17.1,16.0,16.0,1028.2,0.0,1.0
2014-11-07,1.6299,1.7,1.6,1.61,8918,16.299,17.0,16.0,16.1,891.8,0.0,1.0
2014-11-10,1.62,1.69,1.6,1.6,12120,16.2,16.9,16.0,16.0,1212,0.0,1.0
2014-11-11,1.6,1.6499,1.56,1.6,20004,16.0,16.499,15.6,16.0,2000.4,0.0,1.0
2014-11-12,1.51,1.65,1.5,1.6,32637,15.1,16.5,15.0,16.0,3263.7,0.0,1.0
2014-11-13,1.57,1.6,1.54,1.6,4234,15.7,16.0,15.4,16.0,423.4,0.0,1.0
2014-11-14,1.56,1.58,1.5,1.58,6938,15.6,15.8,15.0,15.8,693.8,0.0,1.0
2014-11-17,1.54,1.57,1.5,1.53,21658,15.4,15.7,15.0,15.3,2165.8,0.0,1.0
2014-11-18,1.54,1.56,1.51,1.51,2392,15.4,15.6,15.1,15.1,239.2,0.0,1.0
2014-11-19,1.5709,1.59,1.5301,1.5301,18471,15.709,15.9,15.301,15.301,1847.1,0.0,1.0
2014-11-20,1.54,1.5899,1.5,1.54,6360,15.4,15.899,15.0,15.4,636,0.0,1.0
2014-11-21,1.67,1.67,1.53,1.53,63775,16.7,16.7,15.3,15.3,6377.5,0.0,1.0
2014-11-24,1.67,1.67,1.6,1.6,12290,16.7,16.7,16.0,16.0,1229,0.0,1.0
2014-11-25,1.67,1.67,1.6296,1.65,12890,16.7,16.7,16.296,16.5,1289,0.0,1.0
2014-11-26,1.67,1.67,1.6201,1.67,8272,16.7,16.7,16.201,16.7,827.2,0.0,1.0
2014-11-28,1.66,1.67,1.6101,1.64,970,16.6,16.7,16.101,16.4,97,0.0,1.0
2014-12-01,1.67,1.67,1.6,1.62,10326,16.7,16.7,16.0,16.2,1032.6,0.0,1.0
2014-12-02,1.67,1.67,1.61,1.65,115202,16.7,16.7,16.1,16.5,11520.2,0.0,1.0
2014-12-03,1.66,1.66,1.65,1.66,3298,16.6,16.6,16.5,16.6,329.8,0.0,1.0
2014-12-04,1.61,1.67,1.61,1.67,5457,16.1,16.7,16.1,16.7,545.7,0.0,1.0
2014-12-05,1.5701,1.6101,1.5509,1.6101,10560,15.701,16.101,15.509,16.101,1056,0.0,1.0
2014-12-08,1.54,1.6,1.51,1.6,16958,15.4,16.0,15.1,16.0,1695.8,0.0,1.0
2014-12-09,1.49,1.528,1.48,1.52,30869,14.9,15.28,14.8,15.2,3086.9,0.0,1.0
2014-12-10,1.47,1.51,1.46,1.486,9179,14.7,15.1,14.6,14.86,917.9,0.0,1.0
2014-12-11,1.34,1.5712,1.3286,1.43,36795,13.4,15.712,13.286,14.3,3679.5,0.0,1.0
2014-12-12,1.4,1.5099,1.35,1.35,8303,14.0,15.099,13.5,13.5,830.3,0.0,1.0
2014-12-15,1.23,1.4109,1.23,1.4,31630,12.3,14.109,12.3,14.0,3163,0.0,1.0
2014-12-16,1.24,1.29,1.23,1.23,16632,12.4,12.9,12.3,12.3,1663.2,0.0,1.0
2014-12-17,1.2,1.3,1.18,1.25,69836,12.0,13.0,11.8,12.5,6983.6,0.0,1.0
2014-12-18,1.25,1.25,1.0744,1.19,87481,12.5,12.5,10.744,11.9,8748.1,0.0,1.0
2014-12-19,1.23,1.24,1.177,1.2,29607,12.3,12.4,11.77,12.0,2960.7,0.0,1.0
2014-12-22,1.19,1.22,1.13,1.22,46783,11.9,12.2,11.3,12.2,4678.3,0.0,1.0
2014-12-23,1.16,1.2,1.12,1.12,35183,11.6,12.0,11.2,11.2,3518.3,0.0,1.0
2014-12-24,1.16,1.19,1.1301,1.16,19434,11.6,11.9,11.301,11.6,1943.4,0.0,1.0
2014-12-26,1.18,1.21,1.15,1.16,18345,11.8,12.1,11.5,11.6,1834.5,0.0,1.0
2014-12-29,1.29,1.3,1.14,1.15,56433,12.9,13.0,11.4,11.5,5643.3,0.0,1.0
2014-12-30,1.38,1.46,1.25,1.25,53607,13.8,14.6,12.5,12.5,5360.7,0.0,1.0
2014-12-31,1.33,1.44,1.3,1.38,34596,13.3,14.4,13.0,13.8,3459.6,0.0,1.0
2015-01-02,1.4099,1.44,1.331,1.4373,9894,14.099,14.4,13.31,14.373,989.4,0.0,1.0
2015-01-05,1.31,1.4,1.3001,1.36,9109,13.1,14.0,13.001,13.6,910.9,0.0,1.0
2015-01-06,1.31,1.38,1.301,1.33,8305,13.1,13.8,13.01,13.3,830.5,0.0,1.0
2015-01-07,1.26,1.31,1.26,1.31,13589,12.6,13.1,12.6,13.1,1358.9,0.0,1.0
2015-01-08,1.22,1.3,1.2,1.2899,7279,12.2,13.0,12.0,12.899,727.9,0.0,1.0
2015-01-09,1.52,1.52,1.2,1.2,110797,15.2,15.2,12.0,12.0,11079.7,0.0,1.0
2015-01-12,1.6714,1.71,1.5301,1.71,46719,16.714,17.1,15.301,17.1,4671.9,0.0,1.0
2015-01-13,1.71,1.71,1.65,1.7,26229,17.1,17.1,16.5,17.0,2622.9,0.0,1.0
2015-01-14,1.69,1.757,1.66,1.66,21592,16.9,17.57,16.6,16.6,2159.2,0.0,1.0
2015-01-15,1.7,1.7,1.56,1.6883,1768,17.0,17.0,15.6,16.883,176.8,0.0,1.0
2015-01-16,1.65,1.67,1.55,1.55,13810,16.5,16.7,15.5,15.5,1381,0.0,1.0
2015-01-20,1.61,1.69,1.601,1.61,4688,16.1,16.9,16.01,16.1,468.8,0.0,1.0
2015-01-21,1.68,1.7,1.6428,1.6637,1938,16.8,17.0,16.428,16.637,193.8,0.0,1.0
2015-01-22,1.697,1.6999,1.6,1.65,5866,16.97,16.999,16.0,16.5,586.6,0.0,1.0
2015-01-23,1.6818,1.6818,1.6101,1.6101,2544,16.818,16.818,16.101,16.101,254.4,0.0,1.0
2015-01-26,1.63,1.7,1.63,1.6793,23927,16.3,17.0,16.3,16.793,2392.7,0.0,1.0
2015-01-27,1.6884,1.71,1.6785,1.6785,26587,16.884,17.1,16.785,16.785,2658.7,0.0,1.0
2015-01-28,1.67,1.6865,1.62,1.62,9391,16.7,16.865,16.2,16.2,939.1,0.0,1.0
2015-01-29,1.66,1.6799,1.55,1.6683,27573,16.6,16.799,15.5,16.683,2757.3,0.0,1.0
2015-01-30,1.5901,1.68,1.55,1.57,36249,15.901,16.8,15.5,15.7,3624.9,0.0,1.0
2015-02-02,1.655,1.69,1.59,1.6607,21315,16.55,16.9,15.9,16.607,2131.5,0.0,1.0
2015-02-03,1.6599,1.69,1.59,1.69,4410,16.599,16.9,15.9,16.9,441,0.0,1.0
2015-02-04,1.66,1.66,1.62,1.62,1866,16.6,16.6,16.2,16.2,186.6,0.0,1.0
2015-02-05,1.67,1.7,1.6401,1.7,19434,16.7,17.0,16.401,17.0,1943.4,0.0,1.0
2015-02-06,1.67,1.67,1.6201,1.67,12388,16.7,16.7,16.201,16.7,1238.8,0.0,1.0
2015-02-09,1.6836,1.7,1.6301,1.7,25168,16.836,17.0,16.301,17.0,2516.8,0.0,1.0
2015-02-10,1.6301,1.69,1.63,1.6867,21040,16.301,16.9,16.3,16.867,2104,0.0,1.0
2015-02-11,1.68,1.69,1.63,1.63,19344,16.8,16.9,16.3,16.3,1934.4,0.0,1.0
2015-02-12,1.65,1.6709,1.63,1.65,5372,16.5,16.709,16.3,16.5,537.2,0.0,1.0
2015-02-13,1.69,1.69,1.63,1.643,10989,16.9,16.9,16.3,16.43,1098.9,0.0,1.0
2015-02-17,1.6768,1.69,1.649,1.69,12301,16.768,16.9,16.49,16.9,1230.1,0.0,1.0
2015-02-18,1.6639,1.69,1.63,1.69,19616,16.639,16.9,16.3,16.9,1961.6,0.0,1.0
2015-02-19,1.6401,1.68,1.64,1.669,3994,16.401,16.8,16.4,16.69,399.4,0.0,1.0
2015-02-20,1.6501,1.67,1.62,1.62,1242,16.501,16.7,16.2,16.2,124.2,0.0,1.0
2015-02-23,1.61,1.68,1.61,1.65,10799,16.1,16.8,16.1,16.5,1079.9,0.0,1.0
2015-02-24,1.53,1.66,1.53,1.6415,10670,15.3,16.6,15.3,16.415,1067,0.0,1.0
2015-02-25,1.66,1.66,1.63,1.63,11744,16.6,16.6,16.3,16.3,1174.4,0.0,1.0
2015-02-26,1.56,1.65,1.53,1.62,27139,15.6,16.5,15.3,16.2,2713.9,0.0,1.0
2015-02-27,1.62,1.6299,1.6,1.6066,3326,16.2,16.299,16.0,16.066,332.6,0.0,1.0
2015-03-02,1.61,1.64,1.61,1.6356,9920,16.1,16.4,16.1,16.356,992,0.0,1.0
2015-03-03,1.64,1.65,1.6101,1.65,3636,16.4,16.5,16.101,16.5,363.6,0.0,1.0
2015-03-04,1.64,1.64,1.616,1.64,6719,16.4,16.4,16.16,16.4,671.9,0.0,1.0
2015-03-05,1.64,1.64,1.6011,1.61,1537,16.4,16.4,16.011,16.1,153.7,0.0,1.0
2015-03-06,1.52,1.63,1.52,1.6,16384,15.2,16.3,15.2,16.0,1638.4,0.0,1.0
2015-03-09,1.25,1.62,1.24,1.609,25495,12.5,16.2,12.4,16.09,2549.5,0.0,1.0
2015-03-10,1.6,1.8,1.37,1.37,527421,16.0,18.0,13.7,13.7,52742.1,0.0,1.0
2015-03-11,1.52,1.7,1.5,1.69,132571,15.2,17.0,15.0,16.9,13257.1,0.0,1.0
2015-03-12,1.5399,1.5926,1.45,1.52,32551,15.399,15.926,14.5,15.2,3255.1,0.0,1.0
2015-03-13,1.49,1.6065,1.47,1.6065,14696,14.9,16.065,14.7,16.065,1469.6,0.0,1.0
2015-03-16,1.56,1.62,1.45,1.4601,11905,15.6,16.2,14.5,14.601,1190.5,0.0,1.0
2015-03-17,1.49,1.58,1.45,1.58,4755,14.9,15.8,14.5,15.8,475.5,0.0,1.0
2015-03-18,1.5,1.5357,1.45,1.5357,14574,15.0,15.357,14.5,15.357,1457.4,0.0,1.0
2015-03-19,1.51,1.53,1.46,1.53,8969,15.1,15.3,14.6,15.3,896.9,0.0,1.0
2015-03-20,1.46,1.6,1.46,1.55,15274,14.6,16.0,14.6,15.5,1527.4,0.0,1.0
2015-03-23,1.5104,1.59,1.45,1.45,6444,15.104,15.9,14.5,14.5,644.4,0.0,1.0
2015-03-24,1.49,1.5318,1.4801,1.5318,2099,14.9,15.318,14.801,15.318,209.9,0.0,1.0
2015-03-25,1.5,1.6,1.4601,1.6,8225,15.0,16.0,14.601,16.0,822.5,0.0,1.0
2015-03-26,1.47,1.51,1.46,1.4794,7158,14.7,15.1,14.6,14.794,715.8,0.0,1.0
2015-03-27,1.48,1.53,1.46,1.46,14136,14.8,15.3,14.6,14.6,1413.6,0.0,1.0
2015-03-30,1.57,1.6,1.47,1.53,14706,15.7,16.0,14.7,15.3,1470.6,0.0,1.0
2015-03-31,1.474,1.58,1.47,1.58,21066,14.74,15.8,14.7,15.8,2106.6,0.0,1.0
2015-04-01,1.46,1.52,1.37,1.5121,33630,14.6,15.2,13.7,15.121,3363,0.0,1.0
2015-04-02,1.44,1.4899,1.38,1.4716,3431,14.4,14.899,13.8,14.716,343.1,0.0,1.0
2015-04-06,1.41,1.49,1.3898,1.445,13843,14.1,14.9,13.898,14.45,1384.3,0.0,1.0
2015-04-07,1.36,1.469,1.35,1.4519,13284,13.6,14.69,13.5,14.519,1328.4,0.0,1.0
2015-04-08,1.4,1.43,1.35,1.35,11044,14.0,14.3,13.5,13.5,1104.4,0.0,1.0
2015-04-09,1.4016,1.42,1.37,1.4,5996,14.016,14.2,13.7,14.0,599.6,0.0,1.0
2015-04-10,1.42,1.44,1.4,1.424,4817,14.2,14.4,14.0,14.24,481.7,0.0,1.0
2015-04-13,1.43,1.44,1.4,1.42,26137,14.3,14.4,14.0,14.2,2613.7,0.0,1.0
2015-04-14,1.4865,1.52,1.4,1.4,48256,14.865,15.2,14.0,14.0,4825.6,0.0,1.0
2015-04-15,1.49,1.4917,1.47,1.4917,16412,14.9,14.917,14.7,14.917,1641.2,0.0,1.0
2015-04-16,1.4873,1.5,1.47,1.47,4181,14.873,15.0,14.7,14.7,418.1,0.0,1.0
2015-04-17,1.4976,1.5,1.4,1.5,35360,14.976,15.0,14.0,15.0,3536,0.0,1.0
2015-04-20,1.44,1.5,1.44,1.4999,11145,14.4,15.0,14.4,14.999,1114.5,0.0,1.0
2015-04-21,1.49,1.51,1.45,1.51,4047,14.9,15.1,14.5,15.1,404.7,0.0,1.0
2015-04-22,1.52,1.52,1.47,1.5,2682,15.2,15.2,14.7,15.0,268.2,0.0,1.0
2015-04-23,1.45,1.5,1.42,1.5,2131,14.5,15.0,14.2,15.0,213.1,0.0,1.0
2015-04-24,1.49,1.49,1.43,1.43,9600,14.9,14.9,14.3,14.3,960,0.0,1.0
2015-04-27,1.48,1.5,1.4701,1.49,6067,14.8,15.0,14.701,14.9,606.7,0.0,1.0
2015-04-28,1.49,1.5,1.47,1.5,5099,14.9,15.0,14.7,15.0,509.9,0.0,1.0
2015-04-29,1.47,1.5,1.42,1.46,10886,14.7,15.0,14.2,14.6,1088.6,0.0,1.0
2015-04-30,1.41,1.44,1.33,1.4,6656,14.1,14.4,13.3,14.0,665.6,0.0,1.0
2015-05-01,1.48,1.48,1.294,1.43,3073,14.8,14.8,12.94,14.3,307.3,0.0,1.0
2015-05-04,1.4687,1.51,1.296,1.41,19843,14.687,15.1,12.96,14.1,1984.3,0.0,1.0
2015-05-05,1.45,1.5,1.31,1.47,31714,14.5,15.0,13.1,14.7,3171.4,0.0,1.0
2015-05-06,1.4,1.4713,1.4,1.4713,3376,14.0,14.713,14.0,14.713,337.6,0.0,1.0
2015-05-07,1.4,1.4749,1.35,1.35,22481,14.0,14.749,13.5,13.5,2248.1,0.0,1.0
2015-05-08,1.416,1.45,1.41,1.4362,4531,14.16,14.5,14.1,14.362,453.1,0.0,1.0
2015-05-11,1.4251,1.44,1.4,1.4146,4686,14.251,14.4,14.0,14.146,468.6,0.0,1.0
2015-05-12,1.42,1.4245,1.4,1.4245,11652,14.2,14.245,14.0,14.245,1165.2,0.0,1.0
2015-05-13,1.44,1.44,1.432,1.432,739,14.4,14.4,14.32,14.32,73.9,0.0,1.0
2015-05-14,1.4457,1.4499,1.4391,1.4499,2117,14.457,14.499,14.391,14.499,211.7,0.0,1.0
2015-05-15,1.45,1.5,1.41,1.42,1829,14.5,15.0,14.1,14.2,182.9,0.0,1.0
2015-05-18,1.41,1.48,1.41,1.48,1368,14.1,14.8,14.1,14.8,136.8,0.0,1.0
2015-05-19,1.4,1.44,1.3501,1.43,3982,14.0,14.4,13.501,14.3,398.2,0.0,1.0
2015-05-20,1.4,1.45,1.3564,1.4136,165674,14.0,14.5,13.564,14.136,16567.4,0.0,1.0
2015-05-21,1.4138,1.419,1.35,1.37,2117,14.138,14.19,13.5,13.7,211.7,0.0,1.0
2015-05-22,1.4,1.43,1.31,1.38,9305,14.0,14.3,13.1,13.8,930.5,0.0,1.0
2015-05-26,1.3781,1.3781,1.3781,1.3781,1190,13.781,13.781,13.781,13.781,119,0.0,1.0
2015-05-27,1.35,1.4,1.35,1.35,4692,13.5,14.0,13.5,13.5,469.2,0.0,1.0
2015-05-28,1.38,1.392,1.23,1.392,22251,13.8,13.92,12.3,13.92,2225.1,0.0,1.0
2015-05-29,1.34,1.36,1.26,1.26,8867,13.4,13.6,12.6,12.6,886.7,0.0,1.0
2015-06-01,1.44,1.49,1.27,1.27,150643,14.4,14.9,12.7,12.7,15064.3,0.0,1.0
2015-06-02,1.3699,1.5,1.28,1.5,31693,13.699,15.0,12.8,15.0,3169.3,0.0,1.0
2015-06-03,1.39,1.39,1.34,1.38,18401,13.9,13.9,13.4,13.8,1840.1,0.0,1.0
2015-06-04,1.42,1.43,1.3501,1.43,34578,14.2,14.3,13.501,14.3,3457.8,0.0,1.0
2015-06-05,1.43,1.45,1.41,1.41,19427,14.3,14.5,14.1,14.1,1942.7,0.0,1.0
2015-06-08,1.44,1.48,1.4399,1.4474,12822,14.4,14.8,14.399,14.474,1282.2,0.0,1.0
2015-06-09,1.45,1.45,1.4178,1.4178,6282,14.5,14.5,14.178,14.178,628.2,0.0,1.0
2015-06-10,1.46,1.5,1.44,1.45,26018,14.6,15.0,14.4,14.5,2601.8,0.0,1.0
2015-06-11,1.5,1.55,1.47,1.49,26128,15.0,15.5,14.7,14.9,2612.8,0.0,1.0
2015-06-12,1.51,1.51,1.4686,1.505,4317,15.1,15.1,14.686,15.05,431.7,0.0,1.0
2015-06-15,1.59,1.6,1.4699,1.51,68295,15.9,16.0,14.699,15.1,6829.5,0.0,1.0
2015-06-16,1.92,1.97,1.5999,1.6,319791,19.2,19.7,15.999,16.0,31979.1,0.0,1.0
2015-06-17,1.7,2.13,1.61,1.93,475998,17.0,21.3,16.1,19.3,47599.8,0.0,1.0
2015-06-18,1.68,1.74,1.64,1.64,29668,16.8,17.4,16.4,16.4,2966.8,0.0,1.0
2015-06-19,1.58,1.74,1.58,1.71,63210,15.8,17.4,15.8,17.1,6321,0.0,1.0
2015-06-22,1.67,1.74,1.58,1.66,45356,16.7,17.4,15.8,16.6,4535.6,0.0,1.0
2015-06-23,1.76,1.91,1.7,1.78,155130,17.6,19.1,17.0,17.8,15513,0.0,1.0
2015-06-24,1.75,1.84,1.75,1.79,25377,17.5,18.4,17.5,17.9,2537.7,0.0,1.0
2015-06-25,1.79,1.875,1.71,1.8,44962,17.9,18.75,17.1,18.0,4496.2,0.0,1.0
2015-06-26,1.91,1.91,1.7,1.76,52879,19.1,19.1,17.0,17.6,5287.9,0.0,1.0
2015-06-29,1.84,1.86,1.73,1.85,44469,18.4,18.6,17.3,18.5,4446.9,0.0,1.0
2015-06-30,1.79,1.85,1.69,1.72,36793,17.9,18.5,16.9,17.2,3679.3,0.0,1.0
2015-07-01,1.75,1.8273,1.7258,1.75,7015,17.5,18.273,17.258,17.5,701.5,0.0,1.0
2015-07-02,1.82,1.82,1.72,1.72,5654,18.2,18.2,17.2,17.2,565.4,0.0,1.0
2015-07-06,1.81,1.85,1.7,1.84,13856,18.1,18.5,17.0,18.4,1385.6,0.0,1.0
2015-07-07,1.787,1.85,1.71,1.721,34467,17.87,18.5,17.1,17.21,3446.7,0.0,1.0
2015-07-08,1.75,1.83,1.69,1.78,35669,17.5,18.3,16.9,17.8,3566.9,0.0,1.0
2015-07-09,1.65,1.77,1.58,1.7619,28346,16.5,17.7,15.8,17.619,2834.6,0.0,1.0
2015-07-10,1.6999,1.82,1.64,1.716,38327,16.999,18.2,16.4,17.16,3832.7,0.0,1.0
2015-07-13,1.74,1.75,1.6825,1.74,8503,17.4,17.5,16.825,17.4,850.3,0.0,1.0
2015-07-14,1.7,1.7538,1.6101,1.7306,5830,17.0,17.538,16.101,17.306,583,0.0,1.0
2015-07-15,1.68,1.7331,1.6,1.7331,22603,16.8,17.331,16.0,17.331,2260.3,0.0,1.0
2015-07-16,1.68,1.68,1.5807,1.67,10303,16.8,16.8,15.807,16.7,1030.3,0.0,1.0
2015-07-17,1.66,1.6746,1.59,1.6746,8432,16.6,16.746,15.9,16.746,843.2,0.0,1.0
2015-07-20,1.68,1.73,1.58,1.7,31825,16.8,17.3,15.8,17.0,3182.5,0.0,1.0
2015-07-21,1.66,1.707,1.62,1.7,9109,16.6,17.07,16.2,17.0,910.9,0.0,1.0
2015-07-22,1.71,1.75,1.64,1.64,19409,17.1,17.5,16.4,16.4,1940.9,0.0,1.0
2015-07-23,1.645,1.7142,1.64,1.68,6398,16.45,17.142,16.4,16.8,639.8,0.0,1.0
2015-07-24,1.625,1.7,1.58,1.64,29997,16.25,17.0,15.8,16.4,2999.7,0.0,1.0
2015-07-27,1.59,1.6099,1.54,1.56,25061,15.9,16.099,15.4,15.6,2506.1,0.0,1.0
2015-07-28,1.53,1.6,1.52,1.59,10220,15.3,16.0,15.2,15.9,1022,0.0,1.0
2015-07-29,1.6,1.6,1.52,1.52,17558,16.0,16.0,15.2,15.2,1755.8,0.0,1.0
2015-07-30,1.5701,1.68,1.56,1.59,4925,15.701,16.8,15.6,15.9,492.5,0.0,1.0
2015-07-31,1.59,1.6479,1.55,1.6359,7674,15.9,16.479,15.5,16.359,767.4,0.0,1.0
2015-08-03,1.57,1.64,1.53,1.6299,7829,15.7,16.4,15.3,16.299,782.9,0.0,1.0
2015-08-04,1.55,1.6271,1.53,1.6271,11510,15.5,16.271,15.3,16.271,1151,0.0,1.0
2015-08-05,1.53,1.6199,1.5001,1.6176,4898,15.3,16.199,15.001,16.176,489.8,0.0,1.0
2015-08-06,1.58,1.6109,1.5301,1.6109,3633,15.8,16.109,15.301,16.109,363.3,0.0,1.0
2015-08-07,1.53,1.64,1.49,1.6319,16150,15.3,16.4,14.9,16.319,1615,0.0,1.0
2015-08-10,1.47,1.5319,1.45,1.5319,9961,14.7,15.319,14.5,15.319,996.1,0.0,1.0
2015-08-11,1.48,1.5112,1.45,1.5112,5744,14.8,15.112,14.5,15.112,574.4,0.0,1.0
2015-08-12,1.53,1.53,1.5102,1.5264,922,15.3,15.3,15.102,15.264,92.2,0.0,1.0
2015-08-13,1.485,1.54,1.46,1.54,3223,14.85,15.4,14.6,15.4,322.3,0.0,1.0
2015-08-14,1.53,1.53,1.46,1.5272,15118,15.3,15.3,14.6,15.272,1511.8,0.0,1.0
2015-08-17,1.46,1.49,1.46,1.46,18948,14.6,14.9,14.6,14.6,1894.8,0.0,1.0
2015-08-18,1.44,1.5,1.43,1.497,4713,14.4,15.0,14.3,14.97,471.3,0.0,1.0
2015-08-19,1.48,1.49,1.42,1.4201,5132,14.8,14.9,14.2,14.201,513.2,0.0,1.0
2015-08-20,1.4801,1.5,1.42,1.5,8568,14.801,15.0,14.2,15.0,856.8,0.0,1.0
2015-08-21,1.42,1.493,1.42,1.44,18759,14.2,14.93,14.2,14.4,1875.9,0.0,1.0
2015-08-24,1.4751,1.4962,1.38,1.38,20227,14.751,14.962,13.8,13.8,2022.7,0.0,1.0
2015-08-25,1.4648,1.4896,1.38,1.42,8268,14.648,14.896,13.8,14.2,826.8,0.0,1.0
2015-08-26,1.43,1.48,1.42,1.48,1937,14.3,14.8,14.2,14.8,193.7,0.0,1.0
2015-08-27,1.3501,1.4722,1.35,1.4722,10703,13.501,14.722,13.5,14.722,1070.3,0.0,1.0
2015-08-28,1.4183,1.49,1.3793,1.3793,18136,14.183,14.9,13.793,13.793,1813.6,0.0,1.0
2015-08-31,1.38,1.4999,1.36,1.42,14129,13.8,14.999,13.6,14.2,1412.9,0.0,1.0
2015-09-01,1.4,1.45,1.4,1.4412,6205,14.0,14.5,14.0,14.412,620.5,0.0,1.0
2015-09-02,1.33,1.43,1.33,1.4189,12676,13.3,14.3,13.3,14.189,1267.6,0.0,1.0
2015-09-03,1.33,1.42,1.31,1.391,6319,13.3,14.2,13.1,13.91,631.9,0.0,1.0
2015-09-04,1.34,1.3526,1.29,1.3443,1966,13.4,13.526,12.9,13.443,196.6,0.0,1.0
2015-09-08,1.21,1.38,1.2,1.37,66941,12.1,13.8,12.0,13.7,6694.1,0.0,1.0
2015-09-09,1.22,1.305,1.21,1.28,21770,12.2,13.05,12.1,12.8,2177,0.0,1.0
2015-09-10,1.22,1.2873,1.21,1.2873,31269,12.2,12.873,12.1,12.873,3126.9,0.0,1.0
2015-09-11,1.11,1.2802,1.1,1.27,97809,11.1,12.802,11.0,12.7,9780.9,0.0,1.0
2015-09-14,1.06,1.14,1.01,1.07,46930,10.6,11.4,10.1,10.7,4693,0.0,1.0
2015-09-15,0.9099,1.02,0.83,1.02,108408,9.099,10.2,8.3,10.2,10840.8,0.0,1.0
2015-09-16,1.09,1.19,0.9,0.9495,129611,10.9,11.9,9.0,9.495,12961.1,0.0,1.0
2015-09-17,1.04,1.2,1.04,1.14,38121,10.4,12.0,10.4,11.4,3812.1,0.0,1.0
2015-09-18,1.19,1.2,1.02,1.04,128476,11.9,12.0,10.2,10.4,12847.6,0.0,1.0
2015-09-21,1.08,1.22,1.08,1.22,38422,10.8,12.2,10.8,12.2,3842.2,0.0,1.0
2015-09-22,1.11,1.18,1.07,1.1212,26118,11.1,11.8,10.7,11.212,2611.8,0.0,1.0
2015-09-23,1.07,1.15,1.07,1.08,11052,10.7,11.5,10.7,10.8,1105.2,0.0,1.0
2015-09-24,1.08,1.1399,1.07,1.07,17282,10.8,11.399,10.7,10.7,1728.2,0.0,1.0
2015-09-25,1.1,1.17,1.1,1.12,39169,11.0,11.7,11.0,11.2,3916.9,0.0,1.0
2015-09-28,1.13,1.16,1.07,1.14,5813,11.3,11.6,10.7,11.4,581.3,0.0,1.0
2015-09-29,1.07,1.15,1.07,1.15,14602,10.7,11.5,10.7,11.5,1460.2,0.0,1.0
2015-09-30,1.07,1.15,1.07,1.07,9417,10.7,11.5,10.7,10.7,941.7,0.0,1.0
2015-10-01,1.07,1.11,1.07,1.07,8817,10.7,11.1,10.7,10.7,881.7,0.0,1.0
2015-10-02,1.07,1.15,1.07,1.07,261043,10.7,11.5,10.7,10.7,26104.3,0.0,1.0
2015-10-05,1.07,1.14,1.07,1.07,9934,10.7,11.4,10.7,10.7,993.4,0.0,1.0
2015-10-06,1.08,1.12,1.05,1.07,13485,10.8,11.2,10.5,10.7,1348.5,0.0,1.0
2015-10-07,1.07,1.12,1.06,1.12,6946,10.7,11.2,10.6,11.2,694.6,0.0,1.0
2015-10-08,1.0799,1.12,1.0699,1.12,11174,10.799,11.2,10.699,11.2,1117.4,0.0,1.0
2015-10-09,1.05,1.14,1.05,1.09,16290,10.5,11.4,10.5,10.9,1629,0.0,1.0
2015-10-12,1.03,1.102,1.03,1.05,30325,10.3,11.02,10.3,10.5,3032.5,0.0,1.0
2015-10-13,1.02,1.0536,1.0,1.01,4544,10.2,10.536,10.0,10.1,454.4,0.0,1.0
2015-10-14,1.43,1.82,1.1,1.14,13492117,14.3,18.2,11.0,11.4,1349211.7,0.0,1.0
2015-10-15,1.381,1.44,1.31,1.33,919069,13.81,14.4,13.1,13.3,91906.9,0.0,1.0
2015-10-16,1.45,1.58,1.36,1.44,523711,14.5,15.8,13.6,14.4,52371.1,0.0,1.0
2015-10-19,1.44,1.53,1.4,1.53,160973,14.4,15.3,14.0,15.3,16097.3,0.0,1.0
2015-10-20,1.46,1.5,1.42,1.42,142261,14.6,15.0,14.2,14.2,14226.1,0.0,1.0
2015-10-21,1.38,1.5,1.35,1.5,168585,13.8,15.0,13.5,15.0,16858.5,0.0,1.0
2015-10-22,1.41,1.43,1.33,1.33,69457,14.1,14.3,13.3,13.3,6945.7,0.0,1.0
2015-10-23,1.3,1.4217,1.23,1.42,120088,13.0,14.217,12.3,14.2,12008.8,0.0,1.0
2015-10-26,1.3,1.3634,1.28,1.32,49979,13.0,13.634,12.8,13.2,4997.9,0.0,1.0
2015-10-27,1.25,1.32,1.24,1.24,55171,12.5,13.2,12.4,12.4,5517.1,0.0,1.0
2015-10-28,1.21,1.25,1.2,1.24,49640,12.1,12.5,12.0,12.4,4964,0.0,1.0
2015-10-29,1.25,1.34,1.2,1.26,98371,12.5,13.4,12.0,12.6,9837.1,0.0,1.0
2015-10-30,1.27,1.43,1.24,1.28,79574,12.7,14.3,12.4,12.8,7957.4,0.0,1.0
2015-11-02,1.29,1.3635,1.24,1.24,27485,12.9,13.635,12.4,12.4,2748.5,0.0,1.0
2015-11-03,1.28,1.35,1.2,1.35,63427,12.8,13.5,12.0,13.5,6342.7,0.0,1.0
2015-11-04,1.27,1.3088,1.25,1.25,35830,12.7,13.088,12.5,12.5,3583,0.0,1.0
2015-11-05,1.2,1.3199,1.2,1.29,19751,12.0,13.199,12.0,12.9,1975.1,0.0,1.0
2015-11-06,1.26,1.305,1.13,1.25,202439,12.6,13.05,11.3,12.5,20243.9,0.0,1.0
2015-11-09,1.19,1.32,1.15,1.24,112612,11.9,13.2,11.5,12.4,11261.2,0.0,1.0
2015-11-10,1.24,1.25,1.12,1.19,85593,12.4,12.5,11.2,11.9,8559.3,0.0,1.0
2015-11-11,1.225,1.3,1.18,1.25,117870,12.25,13.0,11.8,12.5,11787,0.0,1.0
2015-11-12,1.2,1.27,1.15,1.21,12903,12.0,12.7,11.5,12.1,1290.3,0.0,1.0
2015-11-13,1.24,1.25,1.16,1.16,53811,12.4,12.5,11.6,11.6,5381.1,0.0,1.0
2015-11-16,1.17,1.24,1.16,1.24,25399,11.7,12.4,11.6,12.4,2539.9,0.0,1.0
2015-11-17,1.21,1.2374,1.15,1.19,12704,12.1,12.374,11.5,11.9,1270.4,0.0,1.0
2015-11-18,1.16,1.23,1.1522,1.2104,16695,11.6,12.3,11.522,12.104,1669.5,0.0,1.0
2015-11-19,1.12,1.2,1.12,1.12,33570,11.2,12.0,11.2,11.2,3357,0.0,1.0
2015-11-20,1.12,1.1793,1.12,1.14,5074,11.2,11.793,11.2,11.4,507.4,0.0,1.0
2015-11-23,1.12,1.15,1.12,1.15,21511,11.2,11.5,11.2,11.5,2151.1,0.0,1.0
2015-11-24,1.05,1.14,1.05,1.12,71189,10.5,11.4,10.5,11.2,7118.9,0.0,1.0
2015-11-25,1.05,1.14,1.05,1.05,33034,10.5,11.4,10.5,10.5,3303.4,0.0,1.0
2015-11-27,1.12,1.12,1.07,1.1,2484,11.2,11.2,10.7,11.0,248.4,0.0,1.0
2015-11-30,1.05,1.14,1.05,1.14,24394,10.5,11.4,10.5,11.4,2439.4,0.0,1.0
2015-12-01,1.07,1.1264,1.07,1.1264,31776,10.7,11.264,10.7,11.264,3177.6,0.0,1.0
2015-12-02,1.07,1.1,1.07,1.1,7336,10.7,11.0,10.7,11.0,733.6,0.0,1.0
2015-12-03,1.02,1.0883,1.01,1.06,90556,10.2,10.883,10.1,10.6,9055.6,0.0,1.0
2015-12-04,1.01,1.07,1.01,1.07,40440,10.1,10.7,10.1,10.7,4044,0.0,1.0
2015-12-07,1.01,1.0398,1.01,1.01,19450,10.1,10.398,10.1,10.1,1945,0.0,1.0
2015-12-08,1.01,1.0312,1.01,1.01,20729,10.1,10.312,10.1,10.1,2072.9,0.0,1.0
2015-12-09,1.0,1.04,0.98,1.0397,17598,10.0,10.4,9.8,10.397,1759.8,0.0,1.0
2015-12-10,1.0,1.0499,0.98,1.0499,14888,10.0,10.499,9.8,10.499,1488.8,0.0,1.0
2015-12-11,1.0,1.01,0.99,1.0,20431,10.0,10.1,9.9,10.0,2043.1,0.0,1.0
2015-12-14,0.98,1.01,0.98,1.01,7445,9.8,10.1,9.8,10.1,744.5,0.0,1.0
2015-12-15,0.97,1.0099,0.97,1.0,58983,9.7,10.099,9.7,10.0,5898.3,0.0,1.0
2015-12-16,0.9899,1.0,0.95,0.9934,111044,9.899,10.0,9.5,9.934,11104.4,0.0,1.0
2015-12-17,0.9799,1.04,0.9642,0.97,110624,9.799,10.4,9.642,9.7,11062.4,0.0,1.0
2015-12-18,1.03,1.05,0.9912,0.9912,26167,10.3,10.5,9.912,9.912,2616.7,0.0,1.0
2015-12-21,0.99,1.0234,0.99,1.02,21614,9.9,10.234,9.9,10.2,2161.4,0.0,1.0
2015-12-22,0.98,1.0068,0.98,1.0068,28052,9.8,10.068,9.8,10.068,2805.2,0.0,1.0
2015-12-23,0.9923,1.02,0.98,1.019,29079,9.923,10.2,9.8,10.19,2907.9,0.0,1.0
2015-12-24,0.9928,1.02,0.99,0.9956,12612,9.928,10.2,9.9,9.956,1261.2,0.0,1.0
2015-12-28,0.97,1.0199,0.96,1.0191,53476,9.7,10.199,9.6,10.191,5347.6,0.0,1.0
2015-12-29,0.996,1.0091,0.9701,0.975,5103,9.96,10.091,9.701,9.75,510.3,0.0,1.0
2015-12-30,0.96,1.0068,0.96,1.0068,34333,9.6,10.068,9.6,10.068,3433.3,0.0,1.0
2015-12-31,0.96,0.98,0.96,0.96,36162,9.6,9.8,9.6,9.6,3616.2,0.0,1.0
2016-01-04,0.96,1.0068,0.9419,0.95,6848,9.6,10.068,9.419,9.5,684.8,0.0,1.0
2016-01-05,0.9423,1.0,0.94,0.9824,6014,9.423,10.0,9.4,9.824,601.4,0.0,1.0
2016-01-06,0.9401,0.9585,0.94,0.9585,5186,9.401,9.585,9.4,9.585,518.6,0.0,1.0
2016-01-07,0.9,0.9474,0.9,0.91,31620,9.0,9.474,9.0,9.1,3162,0.0,1.0
2016-01-08,0.9,0.94,0.9,0.94,23052,9.0,9.4,9.0,9.4,2305.2,0.0,1.0
2016-01-11,0.92,0.9576,0.85,0.9,50104,9.2,9.576,8.5,9.0,5010.4,0.0,1.0
2016-01-12,0.8999,0.975,0.892,0.892,6588,8.999,9.75,8.92,8.92,658.8,0.0,1.0
2016-01-13,0.679,0.92,0.58,0.87,119745,6.79,9.2,5.8,8.7,11974.5,0.0,1.0
2016-01-14,0.78,0.9001,0.65,0.704,80466,7.8,9.001,6.5,7.04,8046.6,0.0,1.0
2016-01-15,0.72,0.7979,0.7,0.75,17052,7.2,7.979,7.0,7.5,1705.2,0.0,1.0
2016-01-19,0.71,0.7679,0.65,0.68,104188,7.1,7.679,6.5,6.8,10418.8,0.0,1.0
2016-01-20,0.74,0.7497,0.686,0.72,34239,7.4,7.497,6.86,7.2,3423.9,0.0,1.0
2016-01-21,0.71,0.7419,0.7098,0.7098,8056,7.1,7.419,7.098,7.098,805.6,0.0,1.0
2016-01-22,0.8289,0.9,0.7,0.7,64751,8.289,9.0,7.0,7.0,6475.1,0.0,1.0
2016-01-25,1.0899,1.1313,0.86,0.86,92234,10.899,11.313,8.6,8.6,9223.4,0.0,1.0
2016-01-26,1.03,1.13,0.9508,1.13,19002,10.3,11.3,9.508,11.3,1900.2,0.0,1.0
2016-01-27,1.13,1.179,1.04,1.04,55235,11.3,11.79,10.4,10.4,5523.5,0.0,1.0
2016-01-28,1.13,1.18,1.11,1.13,42563,11.3,11.8,11.1,11.3,4256.3,0.0,1.0
2016-01-29,1.08,1.19,1.08,1.19,31438,10.8,11.9,10.8,11.9,3143.8,0.0,1.0
2016-02-01,0.92,1.15,0.86,1.06,98272,9.2,11.5,8.6,10.6,9827.2,0.0,1.0
2016-02-02,0.89,1.0,0.86,0.93,34851,8.9,10.0,8.6,9.3,3485.1,0.0,1.0
2016-02-03,1.05,1.05,0.863,0.863,2972,10.5,10.5,8.63,8.63,297.2,0.0,1.0
2016-02-04,0.96,1.05,0.96,1.05,13071,9.6,10.5,9.6,10.5,1307.1,0.0,1.0
2016-02-05,0.8985,1.01,0.88,1.01,36974,8.985,10.1,8.8,10.1,3697.4,0.0,1.0
2016-02-08,0.855,0.9,0.855,0.9,6994,8.55,9.0,8.55,9.0,699.4,0.0,1.0
2016-02-09,0.89,0.9,0.85,0.8973,9554,8.9,9.0,8.5,8.973,955.4,0.0,1.0
2016-02-10,0.93,0.99,0.8999,0.8999,10211,9.3,9.9,8.999,8.999,1021.1,0.0,1.0
2016-02-11,0.884,0.9626,0.85,0.9626,13234,8.84,9.626,8.5,9.626,1323.4,0.0,1.0
2016-02-12,0.91,0.975,0.832,0.975,5544,9.1,9.75,8.32,9.75,554.4,0.0,1.0
2016-02-16,0.88,0.8968,0.835,0.835,1409,8.8,8.968,8.35,8.35,140.9,0.0,1.0
2016-02-17,0.85,0.99,0.75,0.85,17853,8.5,9.9,7.5,8.5,1785.3,0.0,1.0
2016-02-18,0.89,0.93,0.8719,0.8968,9764,8.9,9.3,8.719,8.968,976.4,0.0,1.0
2016-02-19,0.89,0.9,0.85,0.85,1458,8.9,9.0,8.5,8.5,145.8,0.0,1.0
2016-02-22,0.86,0.9,0.86,0.8657,15585,8.6,9.0,8.6,8.657,1558.5,0.0,1.0
2016-02-23,0.87,0.9168,0.86,0.86,7590,8.7,9.168,8.6,8.6,759,0.0,1.0
2016-02-24,0.87,0.8919,0.87,0.88,5593,8.7,8.919,8.7,8.8,559.3,0.0,1.0
2016-02-25,0.83,0.9,0.83,0.87,8321,8.3,9.0,8.3,8.7,832.1,0.0,1.0
2016-02-26,0.8293,0.864,0.81,0.864,10647,8.293,8.64,8.1,8.64,1064.7,0.0,1.0
2016-02-29,0.79,0.9055,0.7821,0.813,10147,7.9,9.055,7.821,8.13,1014.7,0.0,1.0
2016-03-01,0.8999,0.93,0.8,0.8,15002,8.999,9.3,8.0,8.0,1500.2,0.0,1.0
2016-03-02,0.88,0.964,0.839,0.918,27897,8.8,9.64,8.39,9.18,2789.7,0.0,1.0
2016-03-03,0.8924,0.94,0.79,0.81,13482,8.924,9.4,7.9,8.1,1348.2,0.0,1.0
2016-03-04,0.953,0.98,0.88,0.883,17818,9.53,9.8,8.8,8.83,1781.8,0.0,1.0
2016-03-07,0.99,1.05,0.9,0.9406,23473,9.9,10.5,9.0,9.406,2347.3,0.0,1.0
2016-03-08,0.98,1.04,0.923,0.9906,23071,9.8,10.4,9.23,9.906,2307.1,0.0,1.0
2016-03-09,0.9713,1.02,0.902,0.99,35370,9.713,10.2,9.02,9.9,3537,0.0,1.0
2016-03-10,0.95,1.02,0.9,0.97,12363,9.5,10.2,9.0,9.7,1236.3,0.0,1.0
2016-03-11,0.8601,1.01,0.785,0.88,115449,8.601,10.1,7.85,8.8,11544.9,0.0,1.0
2016-03-14,0.95,0.965,0.8701,0.9371,8155,9.5,9.65,8.701,9.371,815.5,0.0,1.0
2016-03-15,1.0,1.02,0.87,0.96,14185,10.0,10.2,8.7,9.6,1418.5,0.0,1.0
2016-03-16,1.08,1.1,0.97,0.97,61976,10.8,11.0,9.7,9.7,6197.6,0.0,1.0
2016-03-17,1.21,1.29,1.0655,1.1,76852,12.1,12.9,10.655,11.0,7685.2,0.0,1.0
2016-03-18,1.45,1.5,1.24,1.24,199249,14.5,15.0,12.4,12.4,19924.9,0.0,1.0
2016-03-21,1.43,1.5,1.33,1.48,105029,14.3,15.0,13.3,14.8,10502.9,0.0,1.0
2016-03-22,1.45,1.48,1.41,1.42,21892,14.5,14.8,14.1,14.2,2189.2,0.0,1.0
2016-03-23,1.45,1.48,1.4106,1.46,26499,14.5,14.8,14.106,14.6,2649.9,0.0,1.0
2016-03-24,1.298,1.45,1.2301,1.44,63159,12.98,14.5,12.301,14.4,6315.9,0.0,1.0
2016-03-28,1.1877,1.31,1.14,1.31,59383,11.877,13.1,11.4,13.1,5938.3,0.0,1.0
2016-03-29,1.2,1.28,1.06,1.14,38632,12.0,12.8,10.6,11.4,3863.2,0.0,1.0
2016-03-30,1.1,1.272,1.05,1.23,39182,11.0,12.72,10.5,12.3,3918.2,0.0,1.0
2016-03-31,1.06,1.15,1.06,1.06,15779,10.6,11.5,10.6,10.6,1577.9,0.0,1.0
2016-04-01,1.08,1.14,1.06,1.091,13589,10.8,11.4,10.6,10.91,1358.9,0.0,1.0
2016-04-04,1.08,1.1189,1.04,1.07,13859,10.8,11.189,10.4,10.7,1385.9,0.0,1.0
2016-04-05,1.12,1.12,1.07,1.11,13727,11.2,11.2,10.7,11.1,1372.7,0.0,1.0
2016-04-06,1.11,1.13,1.1,1.129,19627,11.1,11.3,11.0,11.29,1962.7,0.0,1.0
2016-04-07,1.0501,1.12,1.05,1.1107,5052,10.501,11.2,10.5,11.107,505.2,0.0,1.0
2016-04-08,1.11,1.12,1.02,1.0959,13961,11.1,11.2,10.2,10.959,1396.1,0.0,1.0
2016-04-11,1.31,1.31,1.0601,1.12,61231,13.1,13.1,10.601,11.2,6123.1,0.0,1.0
2016-04-12,1.2999,1.35,1.2601,1.29,27910,12.999,13.5,12.601,12.9,2791,0.0,1.0
2016-04-13,1.27,1.34,1.27,1.3,30625,12.7,13.4,12.7,13.0,3062.5,0.0,1.0
2016-04-14,1.35,1.35,1.27,1.2886,20313,13.5,13.5,12.7,12.886,2031.3,0.0,1.0
2016-04-15,1.2,1.35,1.18,1.35,75315,12.0,13.5,11.8,13.5,7531.5,0.0,1.0
2016-04-18,1.15,1.3085,1.15,1.3085,19664,11.5,13.085,11.5,13.085,1966.4,0.0,1.0
2016-04-19,1.23,1.35,1.2,1.2,20446,12.3,13.5,12.0,12.0,2044.6,0.0,1.0
2016-04-20,1.29,1.34,1.23,1.26,16819,12.9,13.4,12.3,12.6,1681.9,0.0,1.0
2016-04-21,1.32,1.32,1.2701,1.3,27249,13.2,13.2,12.701,13.0,2724.9,0.0,1.0
2016-04-22,1.23,1.32,1.22,1.32,11178,12.3,13.2,12.2,13.2,1117.8,0.0,1.0
2016-04-25,1.29,1.34,1.2,1.2,8683,12.9,13.4,12.0,12.0,868.3,0.0,1.0
2016-04-26,1.43,1.45,1.25,1.256,88082,14.3,14.5,12.5,12.56,8808.2,0.0,1.0
2016-04-27,1.38,1.46,1.3,1.46,41450,13.8,14.6,13.0,14.6,4145,0.0,1.0
2016-04-28,1.38,1.44,1.34,1.34,6360,13.8,14.4,13.4,13.4,636,0.0,1.0
2016-04-29,1.42,1.45,1.3501,1.39,24852,14.2,14.5,13.501,13.9,2485.2,0.0,1.0
2016-05-02,1.5,1.5899,1.412,1.44,58449,15.0,15.899,14.12,14.4,5844.9,0.0,1.0
2016-05-03,1.49,1.7,1.39,1.5475,60714,14.9,17.0,13.9,15.475,6071.4,0.0,1.0
2016-05-04,1.5,1.5,1.45,1.49,17918,15.0,15.0,14.5,14.9,1791.8,0.0,1.0
2016-05-05,1.47,1.56,1.42,1.49,9533,14.7,15.6,14.2,14.9,953.3,0.0,1.0
2016-05-06,1.43,1.47,1.43,1.43,15222,14.3,14.7,14.3,14.3,1522.2,0.0,1.0
2016-05-09,1.44,1.47,1.41,1.4648,12555,14.4,14.7,14.1,14.648,1255.5,0.0,1.0
2016-05-10,1.3708,1.4635,1.33,1.4635,13786,13.708,14.635,13.3,14.635,1378.6,0.0,1.0
2016-05-11,1.26,1.45,1.1501,1.36,23534,12.6,14.5,11.501,13.6,2353.4,0.0,1.0
2016-05-12,1.24,1.3947,1.21,1.26,29422,12.4,13.947,12.1,12.6,2942.2,0.0,1.0
2016-05-13,1.23,1.37,1.16,1.37,43878,12.3,13.7,11.6,13.7,4387.8,0.0,1.0
2016-05-16,1.2,1.22,1.17,1.22,6235,12.0,12.2,11.7,12.2,623.5,0.0,1.0
2016-05-17,1.23,1.27,1.2,1.2,20193,12.3,12.7,12.0,12.0,2019.3,0.0,1.0
2016-05-18,1.21,1.247,1.21,1.23,11324,12.1,12.47,12.1,12.3,1132.4,0.0,1.0
2016-05-19,1.19,1.2548,1.19,1.2548,6960,11.9,12.548,11.9,12.548,696,0.0,1.0
2016-05-20,1.18,1.25,1.18,1.18,3684,11.8,12.5,11.8,11.8,368.4,0.0,1.0
2016-05-23,1.22,1.25,1.18,1.23,28700,12.2,12.5,11.8,12.3,2870,0.0,1.0
2016-05-24,1.23,1.25,1.2,1.2,12487,12.3,12.5,12.0,12.0,1248.7,0.0,1.0
2016-05-25,1.242,1.2499,1.23,1.234,1152,12.42,12.499,12.3,12.34,115.2,0.0,1.0
2016-05-26,1.24,1.24,1.22,1.24,3057,12.4,12.4,12.2,12.4,305.7,0.0,1.0
2016-05-27,1.21,1.24,1.21,1.23,8513,12.1,12.4,12.1,12.3,851.3,0.0,1.0
2016-05-31,1.2457,1.2457,1.22,1.22,3505,12.457,12.457,12.2,12.2,350.5,0.0,1.0
2016-06-01,1.27,1.28,1.22,1.24,5293,12.7,12.8,12.2,12.4,529.3,0.0,1.0
2016-06-02,1.26,1.3,1.25,1.28,5677,12.6,13.0,12.5,12.8,567.7,0.0,1.0
2016-06-03,1.27,1.28,1.221,1.26,5103,12.7,12.8,12.21,12.6,510.3,0.0,1.0
2016-06-06,1.3,1.4,1.23,1.3,19860,13.0,14.0,12.3,13.0,1986,0.0,1.0
2016-06-07,1.32,1.34,1.3,1.3,8667,13.2,13.4,13.0,13.0,866.7,0.0,1.0
2016-06-08,1.32,1.33,1.29,1.33,6153,13.2,13.3,12.9,13.3,615.3,0.0,1.0
2016-06-09,1.39,1.46,1.31,1.31,69183,13.9,14.6,13.1,13.1,6918.3,0.0,1.0
2016-06-10,1.31,1.4,1.275,1.38,15076,13.1,14.0,12.75,13.8,1507.6,0.0,1.0
2016-06-13,1.29,1.3468,1.2701,1.3468,33417,12.9,13.468,12.701,13.468,3341.7,0.0,1.0
2016-06-14,1.32,1.33,1.25,1.2998,29377,13.2,13.3,12.5,12.998,2937.7,0.0,1.0
2016-06-15,1.27,1.33,1.25,1.33,23096,12.7,13.3,12.5,13.3,2309.6,0.0,1.0
2016-06-16,1.26,1.3491,1.2,1.3491,95277,12.6,13.491,12.0,13.491,9527.7,0.0,1.0
2016-06-17,1.21,1.3,1.2,1.26,74552,12.1,13.0,12.0,12.6,7455.2,0.0,1.0
2016-06-20,1.24,1.2699,1.19,1.2484,3371,12.4,12.699,11.9,12.484,337.1,0.0,1.0
2016-06-21,1.22,1.26,1.2,1.26,6778,12.2,12.6,12.0,12.6,677.8,0.0,1.0
2016-06-22,1.23,1.26,1.21,1.2455,16258,12.3,12.6,12.1,12.455,1625.8,0.0,1.0
2016-06-23,1.23,1.26,1.21,1.26,4470,12.3,12.6,12.1,12.6,447,0.0,1.0
2016-06-24,1.15,1.255,1.11,1.21,51651,11.5,12.55,11.1,12.1,5165.1,0.0,1.0
2016-06-27,1.08,1.18,1.03,1.14,37881,10.8,11.8,10.3,11.4,3788.1,0.0,1.0
2016-06-28,1.09,1.14,1.08,1.08,18245,10.9,11.4,10.8,10.8,1824.5,0.0,1.0
2016-06-29,1.1,1.12,1.09,1.1,29297,11.0,11.2,10.9,11.0,2929.7,0.0,1.0
2016-06-30,1.17,1.27,1.1,1.1,61860,11.7,12.7,11.0,11.0,6186,0.0,1.0
2016-07-01,1.09,1.2099,1.07,1.2099,68128,10.9,12.099,10.7,12.099,6812.8,0.0,1.0
2016-07-05,1.1,1.1127,1.05,1.1127,20653,11.0,11.127,10.5,11.127,2065.3,0.0,1.0
2016-07-06,1.03,1.0991,1.02,1.09,32726,10.3,10.991,10.2,10.9,3272.6,0.0,1.0
2016-07-07,1.04,1.1,1.01,1.02,64358,10.4,11.0,10.1,10.2,6435.8,0.0,1.0
2016-07-08,1.03,1.08,1.0,1.0721,73996,10.3,10.8,10.0,10.721,7399.6,0.0,1.0
2016-07-11,1.0284,1.08,0.97,1.03,41376,10.284,10.8,9.7,10.3,4137.6,0.0,1.0
2016-07-12,0.983,1.0699,0.9678,1.0,35986,9.83,10.699,9.678,10.0,3598.6,0.0,1.0
2016-07-13,0.91,1.0303,0.91,1.0303,37916,9.1,10.303,9.1,10.303,3791.6,0.0,1.0
2016-07-14,0.84,0.922,0.82,0.922,214319,8.4,9.22,8.2,9.22,21431.9,0.0,1.0
2016-07-15,0.99,1.07,0.865,0.865,119360,9.9,10.7,8.65,8.65,11936,0.0,1.0
2016-07-18,0.9924,1.0946,0.8927,1.03,64019,9.924,10.946,8.927,10.3,6401.9,0.0,1.0
2016-07-19,1.02,1.02,0.87,1.008,27108,10.2,10.2,8.7,10.08,2710.8,0.0,1.0
2016-07-20,1.045,1.07,0.9901,1.02,12525,10.45,10.7,9.901,10.2,1252.5,0.0,1.0
2016-07-21,1.08,1.11,0.97,1.06,156816,10.8,11.1,9.7,10.6,15681.6,0.0,1.0
2016-07-22,1.12,1.1899,1.0185,1.06,46590,11.2,11.899,10.185,10.6,4659,0.0,1.0
2016-07-25,1.14,1.18,1.12,1.13,14588,11.4,11.8,11.2,11.3,1458.8,0.0,1.0
2016-07-26,1.19,1.19,1.1201,1.15,18137,11.9,11.9,11.201,11.5,1813.7,0.0,1.0
2016-07-27,1.15,1.2,1.13,1.18,10655,11.5,12.0,11.3,11.8,1065.5,0.0,1.0
2016-07-28,1.16,1.17,1.12,1.157,26770,11.6,11.7,11.2,11.57,2677,0.0,1.0
2016-07-29,1.09,1.15,1.05,1.12,34766,10.9,11.5,10.5,11.2,3476.6,0.0,1.0
2016-08-01,1.1,1.14,1.05,1.07,29388,11.0,11.4,10.5,10.7,2938.8,0.0,1.0
2016-08-02,1.17,1.17,1.1045,1.11,26531,11.7,11.7,11.045,11.1,2653.1,0.0,1.0
2016-08-03,1.13,1.17,1.1,1.12,24196,11.3,11.7,11.0,11.2,2419.6,0.0,1.0
2016-08-04,1.09,1.1442,1.05,1.08,38711,10.9,11.442,10.5,10.8,3871.1,0.0,1.0
2016-08-05,1.12,1.12,1.06,1.061,17131,11.2,11.2,10.6,10.61,1713.1,0.0,1.0
2016-08-08,1.1,1.14,1.07,1.12,183469,11.0,11.4,10.7,11.2,18346.9,0.0,1.0
2016-08-09,1.13,1.16,1.0801,1.11,50232,11.3,11.6,10.801,11.1,5023.2,0.0,1.0
2016-08-10,1.1199,1.17,1.08,1.12,24507,11.199,11.7,10.8,11.2,2450.7,0.0,1.0
2016-08-11,1.09,1.134,1.0801,1.1,15845,10.9,11.34,10.801,11.0,1584.5,0.0,1.0
2016-08-12,1.12,1.158,1.11,1.11,10089,11.2,11.58,11.1,11.1,1008.9,0.0,1.0
2016-08-15,1.03,1.129,1.0001,1.08,35996,10.3,11.29,10.001,10.8,3599.6,0.0,1.0
2016-08-16,1.14,1.15,1.052,1.052,77823,11.4,11.5,10.52,10.52,7782.3,0.0,1.0
2016-08-17,1.13,1.14,1.103,1.13,35914,11.3,11.4,11.03,11.3,3591.4,0.0,1.0
2016-08-18,1.09,1.13,1.0607,1.118,13579,10.9,11.3,10.607,11.18,1357.9,0.0,1.0
2016-08-19,1.18,1.18,1.04,1.0949,38283,11.8,11.8,10.4,10.949,3828.3,0.0,1.0
2016-08-22,1.16,1.18,1.1,1.17,11693,11.6,11.8,11.0,11.7,1169.3,0.0,1.0
2016-08-23,1.15,1.15,1.12,1.1399,20931,11.5,11.5,11.2,11.399,2093.1,0.0,1.0
2016-08-24,1.13,1.16,1.13,1.13,23568,11.3,11.6,11.3,11.3,2356.8,0.0,1.0
2016-08-25,1.13,1.16,1.12,1.12,38245,11.3,11.6,11.2,11.2,3824.5,0.0,1.0
2016-08-26,1.14,1.16,1.12,1.12,18126,11.4,11.6,11.2,11.2,1812.6,0.0,1.0
2016-08-29,1.15,1.15,1.13,1.13,7793,11.5,11.5,11.3,11.3,779.3,0.0,1.0
2016-08-30,1.13,1.17,1.13,1.14,35766,11.3,11.7,11.3,11.4,3576.6,0.0,1.0
2016-08-31,1.17,1.17,1.14,1.14,25182,11.7,11.7,11.4,11.4,2518.2,0.0,1.0
2016-09-01,1.22,1.24,1.15,1.17,41986,12.2,12.4,11.5,11.7,4198.6,0.0,1.0
2016-09-02,1.19,1.2225,1.19,1.22,75666,11.9,12.225,11.9,12.2,7566.6,0.0,1.0
2016-09-06,1.14,1.235,1.12,1.21,63463,11.4,12.35,11.2,12.1,6346.3,0.0,1.0
2016-09-07,1.1,1.21,1.1,1.2042,39914,11.0,12.1,11.0,12.042,3991.4,0.0,1.0
2016-09-08,1.09,1.22,1.06,1.105,54725,10.9,12.2,10.6,11.05,5472.5,0.0,1.0
2016-09-09,1.03,1.19,1.03,1.08,43348,10.3,11.9,10.3,10.8,4334.8,0.0,1.0
2016-09-12,1.11,1.17,1.03,1.03,114250,11.1,11.7,10.3,10.3,11425,0.0,1.0
2016-09-13,1.05,1.149,1.04,1.149,57222,10.5,11.49,10.4,11.49,5722.2,0.0,1.0
2016-09-14,1.05,1.1,1.04,1.06,19100,10.5,11.0,10.4,10.6,1910,0.0,1.0
2016-09-15,1.05,1.08,1.0,1.08,37156,10.5,10.8,10.0,10.8,3715.6,0.0,1.0
2016-09-16,1.08,1.18,0.9309,1.03,206943,10.8,11.8,9.309,10.3,20694.3,0.0,1.0
2016-09-19,1.09,1.18,1.07,1.07,207572,10.9,11.8,10.7,10.7,20757.2,0.0,1.0
2016-09-20,1.07,1.14,1.07,1.09,7582,10.7,11.4,10.7,10.9,758.2,0.0,1.0
2016-09-21,1.05,1.13,1.05,1.13,2168,10.5,11.3,10.5,11.3,216.8,0.0,1.0
2016-09-22,1.13,1.14,1.11,1.11,70967,11.3,11.4,11.1,11.1,7096.7,0.0,1.0
2016-09-23,1.19,1.19,1.13,1.14,91365,11.9,11.9,11.3,11.4,9136.5,0.0,1.0
2016-09-26,1.1667,1.2,1.1,1.19,32676,11.667,12.0,11.0,11.9,3267.6,0.0,1.0
2016-09-27,1.16,1.21,1.145,1.2,5034,11.6,12.1,11.45,12.0,503.4,0.0,1.0
2016-09-28,1.12,1.17,1.08,1.17,23499,11.2,11.7,10.8,11.7,2349.9,0.0,1.0
2016-09-29,1.09,1.21,1.09,1.12,9662,10.9,12.1,10.9,11.2,966.2,0.0,1.0
2016-09-30,1.11,1.19,1.091,1.19,14498,11.1,11.9,10.91,11.9,1449.8,0.0,1.0
2016-10-03,1.11,1.199,1.0801,1.09,16392,11.1,11.99,10.801,10.9,1639.2,0.0,1.0
2016-10-04,1.15,1.1599,1.1,1.1,6084,11.5,11.599,11.0,11.0,608.4,0.0,1.0
2016-10-05,1.14,1.16,1.1,1.16,109950,11.4,11.6,11.0,11.6,10995,0.0,1.0
2016-10-06,1.22,1.33,1.14,1.17,239993,12.2,13.3,11.4,11.7,23999.3,0.0,1.0
2016-10-07,1.29,1.3,1.25,1.25,62806,12.9,13.0,12.5,12.5,6280.6,0.0,1.0
2016-10-10,1.33,1.33,1.2801,1.29,96474,13.3,13.3,12.801,12.9,9647.4,0.0,1.0
2016-10-11,1.54,1.55,1.33,1.33,378693,15.4,15.5,13.3,13.3,37869.3,0.0,1.0
2016-10-12,1.55,1.6695,1.46,1.55,431390,15.5,16.695,14.6,15.5,43139,0.0,1.0
2016-10-13,1.48,1.55,1.48,1.55,82629,14.8,15.5,14.8,15.5,8262.9,0.0,1.0
2016-10-14,1.38,1.599,1.27,1.47,193155,13.8,15.99,12.7,14.7,19315.5,0.0,1.0
2016-10-17,1.3801,1.43,1.29,1.37,76839,13.801,14.3,12.9,13.7,7683.9,0.0,1.0
2016-10-18,1.4,1.4365,1.39,1.427,18042,14.0,14.365,13.9,14.27,1804.2,0.0,1.0
2016-10-19,1.39,1.45,1.38,1.45,77498,13.9,14.5,13.8,14.5,7749.8,0.0,1.0
2016-10-20,1.3927,1.45,1.38,1.45,19575,13.927,14.5,13.8,14.5,1957.5,0.0,1.0
2016-10-21,1.3801,1.4213,1.38,1.4,74761,13.801,14.213,13.8,14.0,7476.1,0.0,1.0
2016-10-24,1.4,1.4,1.38,1.4,44351,14.0,14.0,13.8,14.0,4435.1,0.0,1.0
2016-10-25,1.38,1.44,1.38,1.44,20489,13.8,14.4,13.8,14.4,2048.9,0.0,1.0
2016-10-26,1.3631,1.39,1.3617,1.38,22257,13.631,13.9,13.617,13.8,2225.7,0.0,1.0
2016-10-27,1.39,1.409,1.32,1.409,69581,13.9,14.09,13.2,14.09,6958.1,0.0,1.0
2016-10-28,1.39,1.4,1.3201,1.3699,81600,13.9,14.0,13.201,13.699,8160,0.0,1.0
2016-10-31,1.38,1.4299,1.38,1.4299,6993,13.8,14.299,13.8,14.299,699.3,0.0,1.0
2016-11-01,1.38,1.4,1.38,1.38,8338,13.8,14.0,13.8,13.8,833.8,0.0,1.0
2016-11-02,1.3885,1.41,1.38,1.4079,14211,13.885,14.1,13.8,14.079,1421.1,0.0,1.0
2016-11-03,1.39,1.42,1.38,1.38,34023,13.9,14.2,13.8,13.8,3402.3,0.0,1.0
2016-11-04,1.39,1.4,1.39,1.4,15176,13.9,14.0,13.9,14.0,1517.6,0.0,1.0
2016-11-07,1.39,1.44,1.38,1.43,19868,13.9,14.4,13.8,14.3,1986.8,0.0,1.0
2016-11-08,1.49,1.49,1.39,1.4,6309,14.9,14.9,13.9,14.0,630.9,0.0,1.0
2016-11-09,1.41,1.44,1.38,1.4,28193,14.1,14.4,13.8,14.0,2819.3,0.0,1.0
2016-11-10,1.4,1.4499,1.38,1.4,30024,14.0,14.499,13.8,14.0,3002.4,0.0,1.0
2016-11-11,1.4,1.45,1.38,1.38,16652,14.0,14.5,13.8,13.8,1665.2,0.0,1.0
2016-11-14,1.48,1.48,1.38,1.44,73202,14.8,14.8,13.8,14.4,7320.2,0.0,1.0
2016-11-15,1.6468,1.6599,1.45,1.46,194668,16.468,16.599,14.5,14.6,19466.8,0.0,1.0
2016-11-16,1.66,1.74,1.64,1.7,78424,16.6,17.4,16.4,17.0,7842.4,0.0,1.0
2016-11-17,1.72,1.7599,1.63,1.6856,89302,17.2,17.599,16.3,16.856,8930.2,0.0,1.0
2016-11-18,1.63,1.71,1.6,1.69,31818,16.3,17.1,16.0,16.9,3181.8,0.0,1.0
2016-11-21,1.6,1.7299,1.52,1.7299,37282,16.0,17.299,15.2,17.299,3728.2,0.0,1.0
2016-11-22,1.56,1.6501,1.54,1.61,21578,15.6,16.501,15.4,16.1,2157.8,0.0,1.0
2016-11-23,1.61,1.69,1.43,1.53,97356,16.1,16.9,14.3,15.3,9735.6,0.0,1.0
2016-11-25,1.49,1.6199,1.47,1.59,26268,14.9,16.199,14.7,15.9,2626.8,0.0,1.0
2016-11-28,1.49,1.6,1.45,1.49,69135,14.9,16.0,14.5,14.9,6913.5,0.0,1.0
2016-11-29,1.44,1.54,1.43,1.53,45454,14.4,15.4,14.3,15.3,4545.4,0.0,1.0
2016-11-30,1.36,1.4764,1.35,1.4764,79338,13.6,14.764,13.5,14.764,7933.8,0.0,1.0
2016-12-01,1.25,1.37,1.25,1.37,78469,12.5,13.7,12.5,13.7,7846.9,0.0,1.0
2016-12-02,1.3509,1.42,1.2,1.25,58531,13.509,14.2,12.0,12.5,5853.1,0.0,1.0
2016-12-05,1.39,1.46,1.33,1.35,86191,13.9,14.6,13.3,13.5,8619.1,0.0,1.0
2016-12-06,1.4,1.41,1.2508,1.4032,28760,14.0,14.1,12.508,14.032,2876,0.0,1.0
2016-12-07,1.35,1.38,1.28,1.37,34856,13.5,13.8,12.8,13.7,3485.6,0.0,1.0
2016-12-08,1.36,1.39,1.36,1.36,43216,13.6,13.9,13.6,13.6,4321.6,0.0,1.0
2016-12-09,1.31,1.35,1.27,1.35,39026,13.1,13.5,12.7,13.5,3902.6,0.0,1.0
2016-12-12,1.25,1.3092,1.24,1.28,50033,12.5,13.092,12.4,12.8,5003.3,0.0,1.0
2016-12-13,1.25,1.32,1.21,1.25,111874,12.5,13.2,12.1,12.5,11187.4,0.0,1.0
2016-12-14,1.29,1.3,1.22,1.24,44331,12.9,13.0,12.2,12.4,4433.1,0.0,1.0
2016-12-15,1.21,1.3,1.2,1.25,36101,12.1,13.0,12.0,12.5,3610.1,0.0,1.0
2016-12-16,1.2,1.2671,1.2,1.21,127155,12.0,12.671,12.0,12.1,12715.5,0.0,1.0
2016-12-19,1.28,1.29,1.2,1.2,20513,12.8,12.9,12.0,12.0,2051.3,0.0,1.0
2016-12-20,1.26,1.2999,1.2,1.2999,20748,12.6,12.999,12.0,12.999,2074.8,0.0,1.0
2016-12-21,1.27,1.27,1.24,1.2451,5550,12.7,12.7,12.4,12.451,555,0.0,1.0
2016-12-22,1.21,1.3,1.2,1.28,29394,12.1,13.0,12.0,12.8,2939.4,0.0,1.0
2016-12-23,1.24,1.25,1.2,1.21,47534,12.4,12.5,12.0,12.1,4753.4,0.0,1.0
2016-12-27,1.17,1.2399,1.11,1.13,126787,11.7,12.399,11.1,11.3,12678.7,0.0,1.0
2016-12-28,1.12,1.239,1.1157,1.196,92581,11.2,12.39,11.157,11.96,9258.1,0.0,1.0
2016-12-29,1.17,1.17,1.1,1.1054,138247,11.7,11.7,11.0,11.054,13824.7,0.0,1.0
2016-12-30,1.15,1.19,1.14,1.1602,61003,11.5,11.9,11.4,11.602,6100.3,0.0,1.0
2017-01-03,1.24,1.24,1.1707,1.18,125246,12.4,12.4,11.707,11.8,12524.6,0.0,1.0
2017-01-04,1.22,1.29,1.21,1.24,42196,12.2,12.9,12.1,12.4,4219.6,0.0,1.0
2017-01-05,1.28,1.2899,1.25,1.26,10685,12.8,12.899,12.5,12.6,1068.5,0.0,1.0
2017-01-06,1.28,1.32,1.27,1.27,48862,12.8,13.2,12.7,12.7,4886.2,0.0,1.0
2017-01-09,1.25,1.3099,1.24,1.29,13383,12.5,13.099,12.4,12.9,1338.3,0.0,1.0
2017-01-10,1.25,1.2966,1.23,1.2848,9980,12.5,12.966,12.3,12.848,998,0.0,1.0
2017-01-11,1.27,1.27,1.24,1.2699,7889,12.7,12.7,12.4,12.699,788.9,0.0,1.0
2017-01-12,1.24,1.25,1.21,1.2171,9110,12.4,12.5,12.1,12.171,911,0.0,1.0
2017-01-13,1.25,1.26,1.21,1.26,5801,12.5,12.6,12.1,12.6,580.1,0.0,1.0
2017-01-17,1.2,1.24,1.175,1.24,24032,12.0,12.4,11.75,12.4,2403.2,0.0,1.0
2017-01-18,1.23,1.2699,1.2,1.2,3309,12.3,12.699,12.0,12.0,330.9,0.0,1.0
2017-01-19,1.22,1.2399,1.21,1.23,24924,12.2,12.399,12.1,12.3,2492.4,0.0,1.0
2017-01-20,1.21,1.2312,1.18,1.21,19586,12.1,12.312,11.8,12.1,1958.6,0.0,1.0
2017-01-23,1.22,1.24,1.1624,1.1624,21338,12.2,12.4,11.624,11.624,2133.8,0.0,1.0
2017-01-24,1.26,1.26,1.05,1.22,71712,12.6,12.6,10.5,12.2,7171.2,0.0,1.0
2017-01-25,1.29,1.3,1.2401,1.25,13884,12.9,13.0,12.401,12.5,1388.4,0.0,1.0
2017-01-26,1.3,1.3,1.26,1.27,17223,13.0,13.0,12.6,12.7,1722.3,0.0,1.0
2017-01-27,1.43,1.5787,1.28,1.28,334912,14.3,15.787,12.8,12.8,33491.2,0.0,1.0
2017-01-30,1.33,1.459,1.3296,1.43,68567,13.3,14.59,13.296,14.3,6856.7,0.0,1.0
2017-01-31,1.44,1.44,1.3,1.33,22832,14.4,14.4,13.0,13.3,2283.2,0.0,1.0
2017-02-01,1.38,1.47,1.35,1.43,70875,13.8,14.7,13.5,14.3,7087.5,0.0,1.0
2017-02-02,1.35,1.37,1.31,1.37,19200,13.5,13.7,13.1,13.7,1920,0.0,1.0
2017-02-03,1.33,1.3599,1.33,1.35,2399,13.3,13.599,13.3,13.5,239.9,0.0,1.0
2017-02-06,1.34,1.34,1.3,1.33,3871,13.4,13.4,13.0,13.3,387.1,0.0,1.0
2017-02-07,1.39,1.42,1.31,1.34,39451,13.9,14.2,13.1,13.4,3945.1,0.0,1.0
2017-02-08,1.35,1.41,1.3,1.34,19776,13.5,14.1,13.0,13.4,1977.6,0.0,1.0
2017-02-09,1.31,1.4099,1.31,1.32,19260,13.1,14.099,13.1,13.2,1926,0.0,1.0
2017-02-10,1.34,1.34,1.3001,1.3102,7975,13.4,13.4,13.001,13.102,797.5,0.0,1.0
2017-02-13,1.33,1.36,1.3,1.36,36286,13.3,13.6,13.0,13.6,3628.6,0.0,1.0
2017-02-14,1.3,1.3599,1.3,1.33,13008,13.0,13.599,13.0,13.3,1300.8,0.0,1.0
2017-02-15,1.3001,1.31,1.3,1.3,12389,13.001,13.1,13.0,13.0,1238.9,0.0,1.0
2017-02-16,1.33,1.36,1.31,1.31,30672,13.3,13.6,13.1,13.1,3067.2,0.0,1.0
2017-02-17,1.34,1.34,1.3,1.31,44418,13.4,13.4,13.0,13.1,4441.8,0.0,1.0
2017-02-21,1.45,1.7,1.35,1.38,300889,14.5,17.0,13.5,13.8,30088.9,0.0,1.0
2017-02-22,1.41,1.53,1.3883,1.53,91600,14.1,15.3,13.883,15.3,9160,0.0,1.0
2017-02-23,1.45,1.5099,1.4,1.5099,22543,14.5,15.099,14.0,15.099,2254.3,0.0,1.0
2017-02-24,1.41,1.45,1.3942,1.446,34485,14.1,14.5,13.942,14.46,3448.5,0.0,1.0
2017-02-27,1.5,1.5,1.42,1.42,18263,15.0,15.0,14.2,14.2,1826.3,0.0,1.0
2017-02-28,1.42,1.5,1.42,1.5,23962,14.2,15.0,14.2,15.0,2396.2,0.0,1.0
2017-03-01,1.43,1.4796,1.419,1.47,22623,14.3,14.796,14.19,14.7,2262.3,0.0,1.0
2017-03-02,1.48,1.49,1.43,1.43,15359,14.8,14.9,14.3,14.3,1535.9,0.0,1.0
2017-03-03,1.48,1.5,1.4522,1.5,14816,14.8,15.0,14.522,15.0,1481.6,0.0,1.0
2017-03-06,1.44,1.49,1.4021,1.418,21954,14.4,14.9,14.021,14.18,2195.4,0.0,1.0
2017-03-07,1.47,1.5199,1.43,1.44,122732,14.7,15.199,14.3,14.4,12273.2,0.0,1.0
2017-03-08,1.44,1.51,1.44,1.44,52195,14.4,15.1,14.4,14.4,5219.5,0.0,1.0
2017-03-09,1.45,1.49,1.42,1.454,18828,14.5,14.9,14.2,14.54,1882.8,0.0,1.0
2017-03-10,1.44,1.49,1.44,1.4899,9265,14.4,14.9,14.4,14.899,926.5,0.0,1.0
2017-03-13,1.44,1.49,1.42,1.49,8236,14.4,14.9,14.2,14.9,823.6,0.0,1.0
2017-03-14,1.41,1.48,1.4,1.4502,106681,14.1,14.8,14.0,14.502,10668.1,0.0,1.0
2017-03-15,1.42,1.45,1.4,1.4,19083,14.2,14.5,14.0,14.0,1908.3,0.0,1.0
2017-03-16,1.38,1.4499,1.38,1.4499,20212,13.8,14.499,13.8,14.499,2021.2,0.0,1.0
2017-03-17,1.5,1.5,1.4,1.4,37217,15.0,15.0,14.0,14.0,3721.7,0.0,1.0
2017-03-20,1.42,1.55,1.42,1.5,43901,14.2,15.5,14.2,15.0,4390.1,0.0,1.0
2017-03-21,1.4,1.45,1.4,1.4499,35951,14.0,14.5,14.0,14.499,3595.1,0.0,1.0
2017-03-22,1.38,1.49,1.38,1.4453,85072,13.8,14.9,13.8,14.453,8507.2,0.0,1.0
2017-03-23,1.43,1.47,1.3718,1.394,19155,14.3,14.7,13.718,13.94,1915.5,0.0,1.0
2017-03-24,1.38,1.4574,1.36,1.44,20381,13.8,14.574,13.6,14.4,2038.1,0.0,1.0
2017-03-27,1.41,1.4299,1.37,1.41,6501,14.1,14.299,13.7,14.1,650.1,0.0,1.0
2017-03-28,1.37,1.41,1.36,1.36,7069,13.7,14.1,13.6,13.6,706.9,0.0,1.0
2017-03-29,1.44,1.44,1.34,1.39,43540,14.4,14.4,13.4,13.9,4354,0.0,1.0
2017-03-30,1.37,1.43,1.37,1.39,10958,13.7,14.3,13.7,13.9,1095.8,0.0,1.0
2017-03-31,1.42,1.42,1.35,1.36,15556,14.2,14.2,13.5,13.6,1555.6,0.0,1.0
2017-04-03,1.34,1.41,1.34,1.41,24575,13.4,14.1,13.4,14.1,2457.5,0.0,1.0
2017-04-04,1.35,1.37,1.324,1.33,16283,13.5,13.7,13.24,13.3,1628.3,0.0,1.0
2017-04-05,1.3,1.35,1.3,1.35,27023,13.0,13.5,13.0,13.5,2702.3,0.0,1.0
2017-04-06,1.14,1.34,0.98,1.32,315573,11.4,13.4,9.8,13.2,31557.3,0.0,1.0
2017-04-07,1.12,1.152,1.1,1.15,43496,11.2,11.52,11.0,11.5,4349.6,0.0,1.0
2017-04-10,1.14,1.1534,1.0532,1.15,57296,11.4,11.534,10.532,11.5,5729.6,0.0,1.0
2017-04-11,1.11,1.14,1.11,1.14,26646,11.1,11.4,11.1,11.4,2664.6,0.0,1.0
2017-04-12,1.16,1.24,1.13,1.21,54630,11.6,12.4,11.3,12.1,5463,0.0,1.0
2017-04-13,1.22,1.23,1.16,1.1799,91214,12.2,12.3,11.6,11.799,9121.4,0.0,1.0
2017-04-17,1.2125,1.26,1.1801,1.26,37990,12.125,12.6,11.801,12.6,3799,0.0,1.0
2017-04-18,1.16,1.26,1.16,1.2,14652,11.6,12.6,11.6,12.0,1465.2,0.0,1.0
2017-04-19,1.14,1.18,1.1278,1.17,63772,11.4,11.8,11.278,11.7,6377.2,0.0,1.0
2017-04-20,1.15,1.2,1.13,1.13,12009,11.5,12.0,11.3,11.3,1200.9,0.0,1.0
2017-04-21,1.11,1.2199,1.1,1.2199,73284,11.1,12.199,11.0,12.199,7328.4,0.0,1.0
2017-04-24,1.11,1.14,1.11,1.11,15603,11.1,11.4,11.1,11.1,1560.3,0.0,1.0
2017-04-25,1.16,1.1853,1.1002,1.12,37871,11.6,11.853,11.002,11.2,3787.1,0.0,1.0
2017-04-26,1.17,1.25,1.1566,1.16,31252,11.7,12.5,11.566,11.6,3125.2,0.0,1.0
2017-04-27,1.17,1.21,1.16,1.16,11451,11.7,12.1,11.6,11.6,1145.1,0.0,1.0
2017-04-28,1.18,1.18,1.16,1.1792,18976,11.8,11.8,11.6,11.792,1897.6,0.0,1.0
2017-05-01,1.18,1.1801,1.1567,1.1576,2482,11.8,11.801,11.567,11.576,248.2,0.0,1.0
2017-05-02,1.1274,1.1762,1.11,1.1762,31990,11.274,11.762,11.1,11.762,3199,0.0,1.0
2017-05-03,1.13,1.13,1.1,1.13,5612,11.3,11.3,11.0,11.3,561.2,0.0,1.0
2017-05-04,1.13,1.15,1.1097,1.15,22777,11.3,11.5,11.097,11.5,2277.7,0.0,1.0
2017-05-05,1.12,1.1399,1.12,1.12,11322,11.2,11.399,11.2,11.2,1132.2,0.0,1.0
2017-05-08,1.05,1.14,1.045,1.14,70191,10.5,11.4,10.45,11.4,7019.1,0.0,1.0
2017-05-09,1.09,1.1,1.06,1.06,13754,10.9,11.0,10.6,10.6,1375.4,0.0,1.0
2017-05-10,1.08,1.0958,1.07,1.0727,18815,10.8,10.958,10.7,10.727,1881.5,0.0,1.0
2017-05-11,1.0508,1.078,0.9625,1.06,52143,10.508,10.78,9.625,10.6,5214.3,0.0,1.0
2017-05-12,1.03,1.06,1.01,1.01,25285,10.3,10.6,10.1,10.1,2528.5,0.0,1.0
2017-05-15,1.03,1.06,0.941,0.95,47494,10.3,10.6,9.41,9.5,4749.4,0.0,1.0
2017-05-16,0.9701,1.0401,0.9608,1.0301,55046,9.701,10.401,9.608,10.301,5504.6,0.0,1.0
2017-05-17,0.97,1.04,0.95,1.03,36334,9.7,10.4,9.5,10.3,3633.4,0.0,1.0
2017-05-18,0.95,1.0,0.95,0.9536,50599,9.5,10.0,9.5,9.536,5059.9,0.0,1.0
2017-05-19,0.98,1.0099,0.98,0.9872,10410,9.8,10.099,9.8,9.872,1041,0.0,1.0
2017-05-22,0.9752,0.98,0.97,0.98,10513,9.752,9.8,9.7,9.8,1051.3,0.0,1.0
2017-05-23,1.0,1.02,0.98,0.98,31274,10.0,10.2,9.8,9.8,3127.4,0.0,1.0
2017-05-24,0.98,1.0185,0.98,0.98,23792,9.8,10.185,9.8,9.8,2379.2,0.0,1.0
2017-05-25,0.99,0.9989,0.99,0.9924,19521,9.9,9.989,9.9,9.924,1952.1,0.0,1.0
2017-05-26,0.99,1.0392,0.99,1.0,41033,9.9,10.392,9.9,10.0,4103.3,0.0,1.0
2017-05-30,0.98,1.06,0.98,1.06,44069,9.8,10.6,9.8,10.6,4406.9,0.0,1.0
2017-05-31,1.01,1.04,0.98,1.0399,16196,10.1,10.4,9.8,10.399,1619.6,0.0,1.0
2017-06-01,0.98,1.03,0.98,1.0124,13227,9.8,10.3,9.8,10.124,1322.7,0.0,1.0
2017-06-02,1.01,1.03,1.0,1.0187,14469,10.1,10.3,10.0,10.187,1446.9,0.0,1.0
2017-06-05,1.0296,1.05,1.0,1.0,5149,10.296,10.5,10.0,10.0,514.9,0.0,1.0
2017-06-06,1.0039,1.06,0.9901,1.03,15425,10.039,10.6,9.901,10.3,1542.5,0.0,1.0
2017-06-07,1.0,1.021,0.9801,1.0,45334,10.0,10.21,9.801,10.0,4533.4,0.0,1.0
2017-06-08,1.0064,1.0099,1.0,1.0001,11443,10.064,10.099,10.0,10.001,1144.3,0.0,1.0
2017-06-09,1.0,1.02,1.0,1.01,16577,10.0,10.2,10.0,10.1,1657.7,0.0,1.0
2017-06-12,0.98,1.02,0.98,1.02,28219,9.8,10.2,9.8,10.2,2821.9,0.0,1.0
2017-06-13,1.01,1.01,1.0085,1.01,3451,10.1,10.1,10.085,10.1,345.1,0.0,1.0
2017-06-14,0.98,1.0,0.98,0.98,6975,9.8,10.0,9.8,9.8,697.5,0.0,1.0
2017-06-15,0.9396,1.01,0.91,0.98,21946,9.396,10.1,9.1,9.8,2194.6,0.0,1.0
2017-06-16,0.92,1.0,0.92,0.9999,12241,9.2,10.0,9.2,9.999,1224.1,0.0,1.0
2017-06-19,0.9577,0.9596,0.91,0.91,25749,9.577,9.596,9.1,9.1,2574.9,0.0,1.0
2017-06-20,0.91,0.96,0.91,0.9419,2514,9.1,9.6,9.1,9.419,251.4,0.0,1.0
2017-06-21,0.93,0.97,0.92,0.92,1263,9.3,9.7,9.2,9.2,126.3,0.0,1.0
2017-06-22,0.99,1.01,0.9401,0.9899,15768,9.9,10.1,9.401,9.899,1576.8,0.0,1.0
2017-06-23,1.02,1.02,0.9801,0.9828,38550,10.2,10.2,9.801,9.828,3855,0.0,1.0
2017-06-26,1.01,1.02,0.98,1.01,43405,10.1,10.2,9.8,10.1,4340.5,0.0,1.0
2017-06-27,0.9931,1.01,0.96,1.0099,17603,9.931,10.1,9.6,10.099,1760.3,0.0,1.0
2017-06-28,1.01,1.02,0.993,0.993,14999,10.1,10.2,9.93,9.93,1499.9,0.0,1.0
2017-06-29,0.98,1.007,0.98,0.9885,8761,9.8,10.07,9.8,9.885,876.1,0.0,1.0
2017-06-30,1.05,1.05,1.0034,1.02,23945,10.5,10.5,10.034,10.2,2394.5,0.0,1.0
2017-07-03,1.12,1.12,1.0598,1.07,11577,11.2,11.2,10.598,10.7,1157.7,0.0,1.0
2017-07-05,1.16,1.23,1.0894,1.0894,27231,11.6,12.3,10.894,10.894,2723.1,0.0,1.0
2017-07-06,1.18,1.2231,1.15,1.15,16784,11.8,12.231,11.5,11.5,1678.4,0.0,1.0
2017-07-07,1.12,1.1896,1.081,1.16,18822,11.2,11.896,10.81,11.6,1882.2,0.0,1.0
2017-07-10,1.13,1.16,1.0926,1.13,14227,11.3,11.6,10.926,11.3,1422.7,0.0,1.0
2017-07-11,1.05,1.11,1.0305,1.11,11132,10.5,11.1,10.305,11.1,1113.2,0.0,1.0
2017-07-12,1.08,1.11,1.05,1.09,27479,10.8,11.1,10.5,10.9,2747.9,0.0,1.0
2017-07-13,1.0899,1.105,1.03,1.06,9567,10.899,11.05,10.3,10.6,956.7,0.0,1.0
2017-07-14,1.09,1.11,1.07,1.07,2813,10.9,11.1,10.7,10.7,281.3,0.0,1.0
2017-07-17,1.11,1.159,1.09,1.09,27418,11.1,11.59,10.9,10.9,2741.8,0.0,1.0
2017-07-18,1.1,1.12,1.06,1.12,4703,11.0,11.2,10.6,11.2,470.3,0.0,1.0
2017-07-19,1.07,1.1099,1.07,1.08,3298,10.7,11.099,10.7,10.8,329.8,0.0,1.0
2017-07-20,1.0799,1.1,1.04,1.08,25550,10.799,11.0,10.4,10.8,2555,0.0,1.0
2017-07-21,1.05,1.09,1.05,1.08,3051,10.5,10.9,10.5,10.8,305.1,0.0,1.0
2017-07-24,1.0,1.08,1.0,1.06,17656,10.0,10.8,10.0,10.6,1765.6,0.0,1.0
2017-07-25,1.02,1.08,1.0,1.0,21422,10.2,10.8,10.0,10.0,2142.2,0.0,1.0
2017-07-26,1.07,1.16,1.03,1.03,51385,10.7,11.6,10.3,10.3,5138.5,0.0,1.0
2017-07-27,1.04,1.08,1.04,1.08,7833,10.4,10.8,10.4,10.8,783.3,0.0,1.0
2017-07-28,1.04,1.04,1.02,1.037,9699,10.4,10.4,10.2,10.37,969.9,0.0,1.0
2017-07-31,1.02,1.03,1.01,1.02,15049,10.2,10.3,10.1,10.2,1504.9,0.0,1.0
2017-08-01,1.0,1.04,1.0,1.02,23700,10.0,10.4,10.0,10.2,2370,0.0,1.0
2017-08-02,1.01,1.03,1.0,1.03,15911,10.1,10.3,10.0,10.3,1591.1,0.0,1.0
2017-08-03,0.97,1.004,0.97,1.0,26449,9.7,10.04,9.7,10.0,2644.9,0.0,1.0
2017-08-04,0.972,0.98,0.96,0.975,45595,9.72,9.8,9.6,9.75,4559.5,0.0,1.0
2017-08-07,0.972,0.972,0.95,0.972,8012,9.72,9.72,9.5,9.72,801.2,0.0,1.0
2017-08-08,1.01,1.04,0.9555,0.9555,5401,10.1,10.4,9.555,9.555,540.1,0.0,1.0
2017-08-09,0.99,1.05,0.99,1.0499,9248,9.9,10.5,9.9,10.499,924.8,0.0,1.0
2017-08-10,0.997,1.04,0.99,0.99,5927,9.97,10.4,9.9,9.9,592.7,0.0,1.0
2017-08-11,1.01,1.03,1.0,1.029,1243,10.1,10.3,10.0,10.29,124.3,0.0,1.0
2017-08-14,0.99,1.01,0.95,0.95,18763,9.9,10.1,9.5,9.5,1876.3,0.0,1.0
2017-08-15,0.98,1.02,0.98,0.99,14442,9.8,10.2,9.8,9.9,1444.2,0.0,1.0
2017-08-16,0.98,1.02,0.98,1.02,3766,9.8,10.2,9.8,10.2,376.6,0.0,1.0
2017-08-17,0.972,0.982,0.97,0.97,4056,9.72,9.82,9.7,9.7,405.6,0.0,1.0
2017-08-18,0.98,1.03,0.972,1.004,22700,9.8,10.3,9.72,10.04,2270,0.0,1.0
2017-08-21,0.9701,0.9899,0.9701,0.98,5187,9.701,9.899,9.701,9.8,518.7,0.0,1.0
2017-08-22,0.97,1.0,0.9269,0.96,26250,9.7,10.0,9.269,9.6,2625,0.0,1.0
2017-08-23,0.96,1.0,0.95,1.0,5608,9.6,10.0,9.5,10.0,560.8,0.0,1.0
2017-08-24,0.97,0.99,0.97,0.9736,2333,9.7,9.9,9.7,9.736,233.3,0.0,1.0
2017-08-25,0.97,0.99,0.97,0.99,1572,9.7,9.9,9.7,9.9,157.2,0.0,1.0
2017-08-28,0.95,0.9705,0.95,0.9705,14629,9.5,9.705,9.5,9.705,1462.9,0.0,1.0
2017-08-29,0.96,0.97,0.96,0.97,3505,9.6,9.7,9.6,9.7,350.5,0.0,1.0
2017-08-30,0.95,1.0389,0.95,0.982,18841,9.5,10.389,9.5,9.82,1884.1,0.0,1.0
2017-08-31,0.9603,1.05,0.9501,0.961,14170,9.603,10.5,9.501,9.61,1417,0.0,1.0
2017-09-01,0.96,1.03,0.9503,0.96,15882,9.6,10.3,9.503,9.6,1588.2,0.0,1.0
2017-09-05,1.01,1.02,0.97,0.97,10931,10.1,10.2,9.7,9.7,1093.1,0.0,1.0
2017-09-06,1.04,1.05,0.9801,1.0,8535,10.4,10.5,9.801,10.0,853.5,0.0,1.0
2017-09-07,1.1,1.1,1.0121,1.06,43463,11.0,11.0,10.121,10.6,4346.3,0.0,1.0
2017-09-08,1.05,1.1,0.98,1.09,45018,10.5,11.0,9.8,10.9,4501.8,0.0,1.0
2017-09-11,1.05,1.08,0.99,1.04,23048,10.5,10.8,9.9,10.4,2304.8,0.0,1.0
2017-09-12,1.04,1.07,0.99,1.02,31221,10.4,10.7,9.9,10.2,3122.1,0.0,1.0
2017-09-13,1.05,1.06,0.9901,1.0495,76596,10.5,10.6,9.901,10.495,7659.6,0.0,1.0
2017-09-14,1.3,1.43,1.03,1.03,485884,13.0,14.3,10.3,10.3,48588.4,0.0,1.0
2017-09-15,1.5,1.6,1.26,1.31,355943,15.0,16.0,12.6,13.1,35594.3,0.0,1.0
2017-09-18,1.87,1.99,1.4,1.45,768805,18.7,19.9,14.0,14.5,76880.5,0.0,1.0
2017-09-19,1.84,1.94,1.72,1.84,374883,18.4,19.4,17.2,18.4,37488.3,0.0,1.0
2017-09-20,1.81,1.8853,1.8,1.83,115628,18.1,18.853,18.0,18.3,11562.8,0.0,1.0
2017-09-21,1.85,1.92,1.82,1.85,153484,18.5,19.2,18.2,18.5,15348.4,0.0,1.0
2017-09-22,1.91,1.95,1.86,1.86,126892,19.1,19.5,18.6,18.6,12689.2,0.0,1.0
2017-09-25,1.86,1.94,1.85,1.94,102651,18.6,19.4,18.5,19.4,10265.1,0.0,1.0
2017-09-26,1.85,1.86,1.8034,1.85,51208,18.5,18.6,18.034,18.5,5120.8,0.0,1.0
2017-09-27,1.81,1.86,1.8006,1.86,31786,18.1,18.6,18.006,18.6,3178.6,0.0,1.0
2017-09-28,1.78,1.83,1.76,1.8,92220,17.8,18.3,17.6,18.0,9222,0.0,1.0
2017-09-29,1.77,1.809,1.77,1.78,29437,17.7,18.09,17.7,17.8,2943.7,0.0,1.0
2017-10-02,1.78,1.81,1.75,1.79,182639,17.8,18.1,17.5,17.9,18263.9,0.0,1.0
2017-10-03,1.74,1.805,1.7168,1.8,82790,17.4,18.05,17.168,18.0,8279,0.0,1.0
2017-10-04,1.71,1.8,1.6884,1.72,25257,17.1,18.0,16.884,17.2,2525.7,0.0,1.0
2017-10-05,1.77,1.83,1.72,1.72,178855,17.7,18.3,17.2,17.2,17885.5,0.0,1.0
2017-10-06,1.88,1.95,1.76,1.78,274412,18.8,19.5,17.6,17.8,27441.2,0.0,1.0
2017-10-09,1.93,1.95,1.87,1.9,194032,19.3,19.5,18.7,19.0,19403.2,0.0,1.0
2017-10-10,2.22,2.35,1.8147,1.93,1076140,22.2,23.5,18.147,19.3,107614,0.0,1.0
2017-10-11,3.28,4.84,2.52,2.52,18871846,32.8,48.4,25.2,25.2,1887184.6,0.0,1.0
2017-10-12,3.64,4.06,3.33,3.73,5241559,36.4,40.6,33.3,37.3,524155.9,0.0,1.0
2017-10-13,2.72,3.5,2.62,3.5,2636482,27.2,35.0,26.2,35.0,263648.2,0.0,1.0
2017-10-16,2.7,2.97,2.51,2.96,848015,27.0,29.7,25.1,29.6,84801.5,0.0,1.0
2017-10-17,2.44,2.75,2.31,2.73,742779,24.4,27.5,23.1,27.3,74277.9,0.0,1.0
2017-10-18,2.34,2.5,2.26,2.43,490749,23.4,25.0,22.6,24.3,49074.9,0.0,1.0
2017-10-19,2.35,2.6,2.26,2.33,656850,23.5,26.0,22.6,23.3,65685,0.0,1.0
2017-10-20,2.37,2.47,2.3201,2.39,186255,23.7,24.7,23.201,23.9,18625.5,0.0,1.0
2017-10-23,2.49,2.7,2.3,2.35,1494127,24.9,27.0,23.0,23.5,149412.7,0.0,1.0
2017-10-24,2.43,2.63,2.38,2.53,563930,24.3,26.3,23.8,25.3,56393,0.0,1.0
2017-10-25,2.14,2.43,2.03,2.4,936085,21.4,24.3,20.3,24.0,93608.5,0.0,1.0
2017-10-26,2.06,2.18,2.03,2.13,303438,20.6,21.8,20.3,21.3,30343.8,0.0,1.0
2017-10-27,2.02,2.07,1.94,2.07,342195,20.2,20.7,19.4,20.7,34219.5,0.0,1.0
2017-10-30,2.07,2.14,2.0,2.02,213158,20.7,21.4,20.0,20.2,21315.8,0.0,1.0
2017-10-31,2.1,2.15,2.07,2.08,89968,21.0,21.5,20.7,20.8,8996.8,0.0,1.0
2017-11-01,2.08,2.1587,2.02,2.1,114088,20.8,21.587,20.2,21.0,11408.8,0.0,1.0
2017-11-02,2.1,2.13,2.04,2.1,107455,21.0,21.3,20.4,21.0,10745.5,0.0,1.0
2017-11-03,2.37,2.37,2.0501,2.1,544122,23.7,23.7,20.501,21.0,54412.2,0.0,1.0
2017-11-06,2.22,2.33,2.21,2.32,155026,22.2,23.3,22.1,23.2,15502.6,0.0,1.0
2017-11-07,2.29,2.35,2.15,2.2,281088,22.9,23.5,21.5,22.0,28108.8,0.0,1.0
2017-11-08,2.56,2.63,2.331,2.37,987994,25.6,26.3,23.31,23.7,98799.4,0.0,1.0
2017-11-09,2.41,2.7069,2.33,2.53,466096,24.1,27.069,23.3,25.3,46609.6,0.0,1.0
2017-11-10,2.4,2.62,2.32,2.36,183697,24.0,26.2,23.2,23.6,18369.7,0.0,1.0
2017-11-13,2.51,2.61,2.36,2.36,237075,25.1,26.1,23.6,23.6,23707.5,0.0,1.0
2017-11-14,2.72,3.18,2.51,2.55,3584567,27.2,31.8,25.1,25.5,358456.7,0.0,1.0
2017-11-15,2.63,2.77,2.4601,2.6,558115,26.3,27.7,24.601,26.0,55811.5,0.0,1.0
2017-11-16,2.47,2.689,2.42,2.62,566013,24.7,26.89,24.2,26.2,56601.3,0.0,1.0
2017-11-17,2.6,2.62,2.47,2.47,178792,26.0,26.2,24.7,24.7,17879.2,0.0,1.0
2017-11-20,2.73,2.8,2.55,2.62,406139,27.3,28.0,25.5,26.2,40613.9,0.0,1.0
2017-11-21,3.02,3.2,2.7501,2.76,904667,30.2,32.0,27.501,27.6,90466.7,0.0,1.0
2017-11-22,3.63,3.63,3.05,3.05,1254381,36.3,36.3,30.5,30.5,125438.1,0.0,1.0
2017-11-24,3.42,3.88,3.35,3.68,813573,34.2,38.8,33.5,36.8,81357.3,0.0,1.0
2017-11-27,3.08,3.42,3.05,3.4,454740,30.8,34.2,30.5,34.0,45474,0.0,1.0
2017-11-28,3.15,3.23,2.97,3.09,270162,31.5,32.3,29.7,30.9,27016.2,0.0,1.0
2017-11-29,3.02,3.23,2.97,3.13,269019,30.2,32.3,29.7,31.3,26901.9,0.0,1.0
2017-11-30,3.07,3.14,3.0,3.0,119205,30.7,31.4,30.0,30.0,11920.5,0.0,1.0
2017-12-01,3.63,3.75,3.1,3.1,1622745,36.3,37.5,31.0,31.0,162274.5,0.0,1.0
2017-12-04,3.75,4.4188,3.4269,3.65,2582229,37.5,44.188,34.269,36.5,258222.9,0.0,1.0
2017-12-05,4.0,4.2,3.76,3.82,1725456,40.0,42.0,37.6,38.2,172545.6,0.0,1.0
2017-12-06,3.345,4.05,3.2,4.0,1309102,33.45,40.5,32.0,40.0,130910.2,0.0,1.0
2017-12-07,3.28,3.75,3.2,3.32,611265,32.8,37.5,32.0,33.2,61126.5,0.0,1.0
2017-12-08,3.46,3.53,3.21,3.26,323153,34.6,35.3,32.1,32.6,32315.3,0.0,1.0
2017-12-11,3.35,3.63,3.3,3.49,259094,33.5,36.3,33.0,34.9,25909.4,0.0,1.0
2017-12-12,2.68,3.35,2.55,3.31,1412543,26.8,33.5,25.5,33.1,141254.3,0.0,1.0
2017-12-13,2.82,2.88,2.66,2.68,395551,28.2,28.8,26.6,26.8,39555.1,0.0,1.0
2017-12-14,2.79,2.86,2.65,2.8,238744,27.9,28.6,26.5,28.0,23874.4,0.0,1.0
2017-12-15,3.06,3.18,2.7,2.75,526731,30.6,31.8,27.0,27.5,52673.1,0.0,1.0
2017-12-18,3.15,3.25,3.02,3.11,262241,31.5,32.5,30.2,31.1,26224.1,0.0,1.0
2017-12-19,2.99,3.2,2.89,3.18,136665,29.9,32.0,28.9,31.8,13666.5,0.0,1.0
2017-12-20,3.04,3.1,2.9,2.99,159426,30.4,31.0,29.0,29.9,15942.6,0.0,1.0
2017-12-21,3.07,3.13,2.91,3.04,133865,30.7,31.3,29.1,30.4,13386.5,0.0,1.0
2017-12-22,3.32,3.39,3.04,3.09,303852,33.2,33.9,30.4,30.9,30385.2,0.0,1.0
2017-12-26,3.21,3.3,3.12,3.17,127082,32.1,33.0,31.2,31.7,12708.2,0.0,1.0
2017-12-27,3.19,3.24,3.08,3.1,153667,31.9,32.4,30.8,31.0,15366.7,0.0,1.0
2017-12-28,3.13,3.23,3.1,3.14,146663,31.3,32.3,31.0,31.4,14666.3,0.0,1.0
2017-12-29,3.25,3.34,3.13,3.13,133842,32.5,33.4,31.3,31.3,13384.2,0.0,1.0
2018-01-02,3.58,3.63,3.23,3.23,376446,35.8,36.3,32.3,32.3,37644.6,0.0,1.0
2018-01-03,3.48,3.6,3.42,3.58,129065,34.8,36.0,34.2,35.8,12906.5,0.0,1.0
2018-01-04,3.38,3.6,3.23,3.6,246825,33.8,36.0,32.3,36.0,24682.5,0.0,1.0
2018-01-05,3.4,3.4,3.23,3.35,104207,34.0,34.0,32.3,33.5,10420.7,0.0,1.0
2018-01-08,3.51,3.58,3.37,3.38,184043,35.1,35.8,33.7,33.8,18404.3,0.0,1.0
2018-01-09,3.61,3.68,3.44,3.56,272747,36.1,36.8,34.4,35.6,27274.7,0.0,1.0
2018-01-10,3.65,3.74,3.46,3.65,327377,36.5,37.4,34.6,36.5,32737.7,0.0,1.0
2018-01-11,3.78,3.79,3.56,3.62,157366,37.8,37.9,35.6,36.2,15736.6,0.0,1.0
2018-01-12,3.75,3.86,3.68,3.84,281022,37.5,38.6,36.8,38.4,28102.2,0.0,1.0
2018-01-16,3.79,4.11,3.73,4.11,366843,37.9,41.1,37.3,41.1,36684.3,0.0,1.0
2018-01-17,3.85,3.87,3.55,3.78,306430,38.5,38.7,35.5,37.8,30643,0.0,1.0
2018-01-18,3.98,4.09,3.83,3.86,256498,39.8,40.9,38.3,38.6,25649.8,0.0,1.0
2018-01-19,4.09,4.1,3.8,3.98,390730,40.9,41.0,38.0,39.8,39073,0.0,1.0
2018-01-22,4.15,4.19,3.93,4.0,472550,41.5,41.9,39.3,40.0,47255,0.0,1.0
2018-01-23,4.15,4.23,4.07,4.15,231983,41.5,42.3,40.7,41.5,23198.3,0.0,1.0
2018-01-24,3.89,4.2,3.8,4.09,223450,38.9,42.0,38.0,40.9,22345,0.0,1.0
2018-01-25,3.87,3.95,3.75,3.95,113468,38.7,39.5,37.5,39.5,11346.8,0.0,1.0
2018-01-26,3.87,3.92,3.65,3.88,232397,38.7,39.2,36.5,38.8,23239.7,0.0,1.0
2018-01-29,4.12,4.24,4.0,4.0,525609,41.2,42.4,40.0,40.0,52560.9,0.0,1.0
2018-01-30,4.14,4.15,3.91,4.1,242642,41.4,41.5,39.1,41.0,24264.2,0.0,1.0
2018-01-31,4.15,4.34,3.93,4.3,309968,41.5,43.4,39.3,43.0,30996.8,0.0,1.0
2018-02-01,4.27,4.3,4.05,4.16,218565,42.7,43.0,40.5,41.6,21856.5,0.0,1.0
2018-02-02,4.0,4.31,3.99,4.27,308489,40.0,43.1,39.9,42.7,30848.9,0.0,1.0
2018-02-05,3.83,4.05,3.75,4.05,287973,38.3,40.5,37.5,40.5,28797.3,0.0,1.0
2018-02-06,4.2,4.21,3.75,3.8,361069,42.0,42.1,37.5,38.0,36106.9,0.0,1.0
2018-02-07,4.14,4.2,4.1,4.2,124449,41.4,42.0,41.0,42.0,12444.9,0.0,1.0
2018-02-08,4.0,4.17,3.9,4.17,170568,40.0,41.7,39.0,41.7,17056.8,0.0,1.0
2018-02-09,3.89,4.19,3.75,4.09,215891,38.9,41.9,37.5,40.9,21589.1,0.0,1.0
2018-02-12,3.69,3.98,3.63,3.92,644841,36.9,39.8,36.3,39.2,64484.1,0.0,1.0
2018-02-13,3.43,3.7,3.4,3.69,340098,34.3,37.0,34.0,36.9,34009.8,0.0,1.0
2018-02-14,3.6,3.61,3.41,3.43,147056,36.0,36.1,34.1,34.3,14705.6,0.0,1.0
2018-02-15,3.85,3.85,3.51,3.6,176929,38.5,38.5,35.1,36.0,17692.9,0.0,1.0
2018-02-16,3.84,3.92,3.67,3.82,93398,38.4,39.2,36.7,38.2,9339.8,0.0,1.0
2018-02-20,3.78,3.91,3.71,3.87,68793,37.8,39.1,37.1,38.7,6879.3,0.0,1.0
2018-02-21,3.73,3.9,3.65,3.77,74731,37.3,39.0,36.5,37.7,7473.1,0.0,1.0
2018-02-22,3.75,3.79,3.67,3.75,45202,37.5,37.9,36.7,37.5,4520.2,0.0,1.0
2018-02-23,3.85,3.86,3.65,3.72,107687,38.5,38.6,36.5,37.2,10768.7,0.0,1.0
2018-02-26,3.73,3.93,3.71,3.84,89384,37.3,39.3,37.1,38.4,8938.4,0.0,1.0
2018-02-27,3.56,3.73,3.55,3.7,171321,35.6,37.3,35.5,37.0,17132.1,0.0,1.0
2018-02-28,3.46,3.62,3.45,3.57,157264,34.6,36.2,34.5,35.7,15726.4,0.0,1.0
2018-03-01,3.47,3.57,3.41,3.5,451116,34.7,35.7,34.1,35.0,45111.6,0.0,1.0
2018-03-02,3.48,3.53,3.45,3.45,175213,34.8,35.3,34.5,34.5,17521.3,0.0,1.0
2018-03-05,3.47,3.5,3.46,3.47,82044,34.7,35.0,34.6,34.7,8204.4,0.0,1.0
2018-03-06,3.47,3.54,3.47,3.48,152097,34.7,35.4,34.7,34.8,15209.7,0.0,1.0
2018-03-07,3.45,3.53,3.41,3.46,49770,34.5,35.3,34.1,34.6,4977,0.0,1.0
2018-03-08,3.4,3.5,3.38,3.45,94818,34.0,35.0,33.8,34.5,9481.8,0.0,1.0
2018-03-09,3.31,3.45,3.28,3.4,195569,33.1,34.5,32.8,34.0,19556.9,0.0,1.0
2018-03-12,3.2,3.32,3.12,3.3,202993,32.0,33.2,31.2,33.0,20299.3,0.0,1.0
2018-03-13,3.22,3.33,2.91,3.22,319967,32.2,33.3,29.1,32.2,31996.7,0.0,1.0
2018-03-14,3.25,3.32,3.21,3.25,50664,32.5,33.2,32.1,32.5,5066.4,0.0,1.0
2018-03-15,3.21,3.28,3.13,3.24,60409,32.1,32.8,31.3,32.4,6040.9,0.0,1.0
2018-03-16,3.2,3.24,3.12,3.18,146492,32.0,32.4,31.2,31.8,14649.2,0.0,1.0
2018-03-19,3.21,3.21,3.14,3.19,71709,32.1,32.1,31.4,31.9,7170.9,0.0,1.0
2018-03-20,3.91,4.0,3.1,3.22,863799,39.1,40.0,31.0,32.2,86379.9,0.0,1.0
2018-03-21,3.84,3.99,3.71,3.96,261327,38.4,39.9,37.1,39.6,26132.7,0.0,1.0
2018-03-22,3.94,4.05,3.77,3.9,704500,39.4,40.5,37.7,39.0,70450,0.0,1.0
2018-03-23,3.99,4.08,3.85,3.95,276712,39.9,40.8,38.5,39.5,27671.2,0.0,1.0
2018-03-26,4.0,4.15,3.85,4.15,295866,40.0,41.5,38.5,41.5,29586.6,0.0,1.0
2018-03-27,3.97,4.03,3.92,4.01,116863,39.7,40.3,39.2,40.1,11686.3,0.0,1.0
2018-03-28,3.81,4.08,3.72,4.0,190989,38.1,40.8,37.2,40.0,19098.9,0.0,1.0
2018-03-29,4.17,4.2,3.75,3.82,263821,41.7,42.0,37.5,38.2,26382.1,0.0,1.0
2018-04-02,4.27,4.79,4.13,4.2,874540,42.7,47.9,41.3,42.0,87454,0.0,1.0
2018-04-03,6.3,6.42,4.35,4.35,3454907,63.0,64.2,43.5,43.5,345490.7,0.0,1.0
2018-04-04,6.4,7.2,5.87,6.91,6140927,64.0,72.0,58.7,69.1,614092.7,0.0,1.0
2018-04-05,6.15,6.45,5.82,6.35,1636579,61.5,64.5,58.2,63.5,163657.9,0.0,1.0
2018-04-06,7.01,7.59,6.06,6.07,4549841,70.1,75.9,60.6,60.7,454984.1,0.0,1.0
2018-04-09,6.53,6.94,6.14,6.94,1401984,65.3,69.4,61.4,69.4,140198.4,0.0,1.0
2018-04-10,6.36,6.7,5.51,6.55,1965231,63.6,67.0,55.1,65.5,196523.1,0.0,1.0
2018-04-11,6.4,6.68,6.2,6.3,480031,64.0,66.8,62.0,63.0,48003.1,0.0,1.0
2018-04-12,6.73,6.8,6.35,6.4,727305,67.3,68.0,63.5,64.0,72730.5,0.0,1.0
2018-04-13,6.52,6.85,6.31,6.81,556336,65.2,68.5,63.1,68.1,55633.6,0.0,1.0
2018-04-16,6.52,7.0,6.44,6.6,699996,65.2,70.0,64.4,66.0,69999.6,0.0,1.0
2018-04-17,6.93,7.0,6.63,6.65,964496,69.3,70.0,66.3,66.5,96449.6,0.0,1.0
2018-04-18,6.84,7.15,6.8,7.0,1380506,68.4,71.5,68.0,70.0,138050.6,0.0,1.0
2018-04-19,6.89,7.0,6.85,6.85,440055,68.9,70.0,68.5,68.5,44005.5,0.0,1.0
2018-04-20,6.85,7.0,6.61,7.0,793803,68.5,70.0,66.1,70.0,79380.3,0.0,1.0
2018-04-23,7.0,7.61,6.82,6.85,768785,70.0,76.1,68.2,68.5,76878.5,0.0,1.0
2018-04-24,6.72,7.0,6.52,7.0,705146,67.2,70.0,65.2,70.0,70514.6,0.0,1.0
2018-04-25,6.46,6.91,6.43,6.7,592750,64.6,69.1,64.3,67.0,59275,0.0,1.0
2018-04-26,6.89,6.95,6.47,6.55,422559,68.9,69.5,64.7,65.5,42255.9,0.0,1.0
2018-04-27,6.77,6.91,6.65,6.83,371071,67.7,69.1,66.5,68.3,37107.1,0.0,1.0
2018-04-30,6.66,6.83,6.64,6.74,246357,66.6,68.3,66.4,67.4,24635.7,0.0,1.0
2018-05-01,7.14,7.18,6.66,6.66,775961,71.4,71.8,66.6,66.6,77596.1,0.0,1.0
2018-05-02,7.97,8.32,7.25,7.25,1644616,79.7,83.2,72.5,72.5,164461.6,0.0,1.0
2018-05-03,7.67,8.15,7.52,7.99,762688,76.7,81.5,75.2,79.9,76268.8,0.0,1.0
2018-05-04,7.88,8.42,7.65,7.65,1093415,78.8,84.2,76.5,76.5,109341.5,0.0,1.0
2018-05-07,7.99,8.38,7.87,7.99,621444,79.9,83.8,78.7,79.9,62144.4,0.0,1.0
2018-05-08,8.11,8.12,7.91,8.03,271355,81.1,81.2,79.1,80.3,27135.5,0.0,1.0
2018-05-09,8.16,8.25,7.98,8.11,337978,81.6,82.5,79.8,81.1,33797.8,0.0,1.0
2018-05-10,7.86,8.15,7.8,8.15,407488,78.6,81.5,78.0,81.5,40748.8,0.0,1.0
2018-05-11,8.09,8.12,7.65,7.85,356180,80.9,81.2,76.5,78.5,35618,0.0,1.0
2018-05-14,7.86,8.13,7.81,8.06,281415,78.6,81.3,78.1,80.6,28141.5,0.0,1.0
2018-05-15,7.98,8.12,7.71,7.74,320170,79.8,81.2,77.1,77.4,32017,0.0,1.0
2018-05-16,7.49,8.05,7.41,8.03,691832,74.9,80.5,74.1,80.3,69183.2,0.0,1.0
2018-05-17,7.18,7.9,7.16,7.6,486253,71.8,79.0,71.6,76.0,48625.3,0.0,1.0
2018-05-18,7.21,7.34,6.7,7.14,609937,72.1,73.4,67.0,71.4,60993.7,0.0,1.0
2018-05-21,6.9,7.35,6.9,7.23,302467,69.0,73.5,69.0,72.3,30246.7,0.0,1.0
2018-05-22,6.72,6.96,6.61,6.95,321878,67.2,69.6,66.1,69.5,32187.8,0.0,1.0
2018-05-23,6.78,7.09,6.67,6.67,252832,67.8,70.9,66.7,66.7,25283.2,0.0,1.0
2018-05-24,6.98,7.15,6.8,6.8,261693,69.8,71.5,68.0,68.0,26169.3,0.0,1.0
2018-05-25,6.79,7.03,6.75,7.02,200361,67.9,70.3,67.5,70.2,20036.1,0.0,1.0
2018-05-29,6.39,6.89,6.36,6.79,476829,63.9,68.9,63.6,67.9,47682.9,0.0,1.0
2018-05-30,6.55,6.57,6.43,6.5,232487,65.5,65.7,64.3,65.0,23248.7,0.0,1.0
2018-05-31,6.18,6.67,6.13,6.48,409933,61.8,66.7,61.3,64.8,40993.3,0.0,1.0
2018-06-01,6.47,6.52,6.18,6.24,319916,64.7,65.2,61.8,62.4,31991.6,0.0,1.0
2018-06-04,6.5,6.53,6.26,6.46,209441,65.0,65.3,62.6,64.6,20944.1,0.0,1.0
2018-06-05,6.46,6.74,6.41,6.51,224825,64.6,67.4,64.1,65.1,22482.5,0.0,1.0
2018-06-06,6.42,6.62,6.41,6.5,179323,64.2,66.2,64.1,65.0,17932.3,0.0,1.0
2018-06-07,6.36,6.53,6.35,6.46,199936,63.6,65.3,63.5,64.6,19993.6,0.0,1.0
2018-06-08,6.44,6.55,6.31,6.34,180970,64.4,65.5,63.1,63.4,18097,0.0,1.0
2018-06-11,6.11,6.59,6.03,6.45,394999,61.1,65.9,60.3,64.5,39499.9,0.0,1.0
2018-06-12,5.53,6.32,5.51,6.08,685113,55.3,63.2,55.1,60.8,68511.3,0.0,1.0
2018-06-13,5.86,5.95,5.19,5.57,886989,58.6,59.5,51.9,55.7,88698.9,0.0,1.0
2018-06-14,5.63,5.91,5.36,5.91,499551,56.3,59.1,53.6,59.1,49955.1,0.0,1.0
2018-06-15,5.94,6.01,5.57,5.62,665647,59.4,60.1,55.7,56.2,66564.7,0.0,1.0
2018-06-18,6.01,6.25,5.87,5.88,369225,60.1,62.5,58.7,58.8,36922.5,0.0,1.0
2018-06-19,5.83,6.16,5.59,6.07,660053,58.3,61.6,55.9,60.7,66005.3,0.0,1.0
2018-06-20,5.7,5.99,5.7,5.76,382554,57.0,59.9,57.0,57.6,38255.4,0.0,1.0
2018-06-21,5.71,7.5,5.67,7.48,5168698,57.1,75.0,56.7,74.8,516869.8,0.0,1.0
2018-06-22,6.28,6.39,5.16,5.66,6297784,62.8,63.9,51.6,56.6,629778.4,0.0,1.0
2018-06-25,6.28,6.4,5.38,5.38,1012902,62.8,64.0,53.8,53.8,101290.2,0.0,1.0
2018-06-26,6.62,7.1,6.23,6.31,1136766,66.2,71.0,62.3,63.1,113676.6,0.0,1.0
2018-06-27,7.16,7.25,6.48,6.59,815723,71.6,72.5,64.8,65.9,81572.3,0.0,1.0
2018-06-28,7.35,7.4,6.85,7.25,1001556,73.5,74.0,68.5,72.5,100155.6,0.0,1.0
2018-06-29,8.23,8.33,7.12,7.35,1488043,82.3,83.3,71.2,73.5,148804.3,0.0,1.0
2018-07-02,8.1,8.12,7.75,8.1,647043,81.0,81.2,77.5,81.0,64704.3,0.0,1.0
2018-07-03,8.0,8.1,7.86,8.1,280689,80.0,81.0,78.6,81.0,28068.9,0.0,1.0
2018-07-05,7.82,8.02,7.61,8.0,758569,78.2,80.2,76.1,80.0,75856.9,0.0,1.0
2018-07-06,7.77,8.4,7.65,7.8,1188058,77.7,84.0,76.5,78.0,118805.8,0.0,1.0
2018-07-09,7.73,7.89,7.64,7.75,386859,77.3,78.9,76.4,77.5,38685.9,0.0,1.0
2018-07-10,7.23,7.75,7.2,7.72,323003,72.3,77.5,72.0,77.2,32300.3,0.0,1.0
2018-07-11,7.03,7.39,6.96,7.22,591415,70.3,73.9,69.6,72.2,59141.5,0.0,1.0
2018-07-12,7.54,7.57,7.1,7.1,333479,75.4,75.7,71.0,71.0,33347.9,0.0,1.0
2018-07-13,7.3,7.7,7.15,7.62,289958,73.0,77.0,71.5,76.2,28995.8,0.0,1.0
2018-07-16,7.49,7.5,7.15,7.2,209736,74.9,75.0,71.5,72.0,20973.6,0.0,1.0
2018-07-17,7.26,7.5,7.22,7.49,178538,72.6,75.0,72.2,74.9,17853.8,0.0,1.0
2018-07-18,7.21,7.31,7.1,7.2,365346,72.1,73.1,71.0,72.0,36534.6,0.0,1.0
2018-07-19,7.08,7.3,6.92,7.2,378414,70.8,73.0,69.2,72.0,37841.4,0.0,1.0
2018-07-20,7.35,7.45,7.0,7.1,442695,73.5,74.5,70.0,71.0,44269.5,0.0,1.0
2018-07-23,7.31,7.4,7.16,7.4,212289,73.1,74.0,71.6,74.0,21228.9,0.0,1.0
2018-07-24,6.95,7.4,6.9,7.29,251156,69.5,74.0,69.0,72.9,25115.6,0.0,1.0
2018-07-25,7.24,7.38,7.1,7.1,216860,72.4,73.8,71.0,71.0,21686,0.0,1.0
2018-07-26,7.19,7.45,7.06,7.2,152990,71.9,74.5,70.6,72.0,15299,0.0,1.0
2018-07-27,7.13,7.3,7.09,7.22,310422,71.3,73.0,70.9,72.2,31042.2,0.0,1.0
2018-07-30,7.05,7.39,7.01,7.16,147697,70.5,73.9,70.1,71.6,14769.7,0.0,1.0
2018-07-31,7.3,7.45,7.1,7.1,199465,73.0,74.5,71.0,71.0,19946.5,0.0,1.0
2018-08-01,7.27,7.35,7.13,7.28,210728,72.7,73.5,71.3,72.8,21072.8,0.0,1.0
2018-08-02,6.9,7.28,6.87,7.28,236959,69.0,72.8,68.7,72.8,23695.9,0.0,1.0
2018-08-03,7.33,7.33,7.0,7.0,398399,73.3,73.3,70.0,70.0,39839.9,0.0,1.0
2018-08-06,7.07,7.3,7.0,7.3,146855,70.7,73.0,70.0,73.0,14685.5,0.0,1.0
2018-08-07,7.06,7.15,7.0,7.05,129478,70.6,71.5,70.0,70.5,12947.8,0.0,1.0
2018-08-08,7.03,7.2,7.02,7.03,110691,70.3,72.0,70.2,70.3,11069.1,0.0,1.0
2018-08-09,7.3,7.4,7.0,7.0,330156,73.0,74.0,70.0,70.0,33015.6,0.0,1.0
2018-08-10,7.89,8.19,7.35,7.35,766646,78.9,81.9,73.5,73.5,76664.6,0.0,1.0
2018-08-13,8.08,8.89,7.92,8.0,1118057,80.8,88.9,79.2,80.0,111805.7,0.0,1.0
2018-08-14,7.86,8.3,7.2,8.16,374021,78.6,83.0,72.0,81.6,37402.1,0.0,1.0
2018-08-15,7.6,7.84,7.32,7.32,228251,76.0,78.4,73.2,73.2,22825.1,0.0,1.0
2018-08-16,7.39,7.75,7.35,7.59,211957,73.9,77.5,73.5,75.9,21195.7,0.0,1.0
2018-08-17,7.63,7.76,7.34,7.35,170728,76.3,77.6,73.4,73.5,17072.8,0.0,1.0
2018-08-20,8.02,8.2,7.71,7.73,252490,80.2,82.0,77.1,77.3,25249,0.0,1.0
2018-08-21,7.77,8.2,7.72,8.08,250109,77.7,82.0,77.2,80.8,25010.9,0.0,1.0
2018-08-22,7.76,7.99,7.67,7.75,164456,77.6,79.9,76.7,77.5,16445.6,0.0,1.0
2018-08-23,7.55,7.77,7.37,7.69,185607,75.5,77.7,73.7,76.9,18560.7,0.0,1.0
2018-08-24,7.34,7.68,7.29,7.6,270264,73.4,76.8,72.9,76.0,27026.4,0.0,1.0
2018-08-27,7.34,7.51,7.3,7.38,149496,73.4,75.1,73.0,73.8,14949.6,0.0,1.0
2018-08-28,6.98,7.41,6.91,7.36,414497,69.8,74.1,69.1,73.6,41449.7,0.0,1.0
2018-08-29,6.93,7.1,6.65,6.98,279029,69.3,71.0,66.5,69.8,27902.9,0.0,1.0
2018-08-30,6.87,7.13,6.79,6.91,145563,68.7,71.3,67.9,69.1,14556.3,0.0,1.0
2018-08-31,6.95,6.96,6.66,6.9,124392,69.5,69.6,66.6,69.0,12439.2,0.0,1.0
2018-09-04,7.05,7.18,6.84,6.96,194091,70.5,71.8,68.4,69.6,19409.1,0.0,1.0
2018-09-05,7.05,7.09,6.88,7.0,108540,70.5,70.9,68.8,70.0,10854,0.0,1.0
2018-09-06,7.15,7.18,6.94,7.11,174884,71.5,71.8,69.4,71.1,17488.4,0.0,1.0
2018-09-07,6.52,7.15,6.34,7.05,429209,65.2,71.5,63.4,70.5,42920.9,0.0,1.0
2018-09-10,6.8,6.95,6.56,6.6,140275,68.0,69.5,65.6,66.0,14027.5,0.0,1.0
2018-09-11,6.69,6.78,6.44,6.78,242522,66.9,67.8,64.4,67.8,24252.2,0.0,1.0
2018-09-12,6.26,6.72,6.22,6.65,350450,62.6,67.2,62.2,66.5,35045,0.0,1.0
2018-09-13,6.21,6.38,6.03,6.26,353279,62.1,63.8,60.3,62.6,35327.9,0.0,1.0
2018-09-14,6.22,6.5,6.01,6.18,283272,62.2,65.0,60.1,61.8,28327.2,0.0,1.0
2018-09-17,5.63,6.23,5.62,6.15,401923,56.3,62.3,56.2,61.5,40192.3,0.0,1.0
2018-09-18,5.74,6.0,5.62,5.62,295912,57.4,60.0,56.2,56.2,29591.2,0.0,1.0
2018-09-19,5.73,6.0,5.57,5.71,383963,57.3,60.0,55.7,57.1,38396.3,0.0,1.0
2018-09-20,5.69,5.83,5.58,5.72,160954,56.9,58.3,55.8,57.2,16095.4,0.0,1.0
2018-09-21,5.7,5.73,5.41,5.67,857955,57.0,57.3,54.1,56.7,85795.5,0.0,1.0
2018-09-24,5.69,5.92,5.62,5.68,309485,56.9,59.2,56.2,56.8,30948.5,0.0,1.0
2018-09-25,5.63,5.73,5.59,5.71,177471,56.3,57.3,55.9,57.1,17747.1,0.0,1.0
2018-09-26,5.15,5.69,5.11,5.63,511808,51.5,56.9,51.1,56.3,51180.8,0.0,1.0
2018-09-27,5.16,5.19,4.63,5.15,540213,51.6,51.9,46.3,51.5,54021.3,0.0,1.0
2018-09-28,4.67,5.12,4.66,5.1,239477,46.7,51.2,46.6,51.0,23947.7,0.0,1.0
2018-10-01,4.48,4.8,4.44,4.71,679177,44.8,48.0,44.4,47.1,67917.7,0.0,1.0
2018-10-02,4.41,4.71,4.35,4.45,362623,44.1,47.1,43.5,44.5,36262.3,0.0,1.0
2018-10-03,4.44,4.5,4.2,4.46,288845,44.4,45.0,42.0,44.6,28884.5,0.0,1.0
2018-10-04,4.11,4.46,4.1,4.39,262004,41.1,44.6,41.0,43.9,26200.4,0.0,1.0
2018-10-05,3.83,4.18,3.71,4.08,475009,38.3,41.8,37.1,40.8,47500.9,0.0,1.0
2018-10-08,3.78,3.89,3.56,3.84,286745,37.8,38.9,35.6,38.4,28674.5,0.0,1.0
2018-10-09,3.8,3.92,3.66,3.75,257426,38.0,39.2,36.6,37.5,25742.6,0.0,1.0
2018-10-10,3.58,3.77,3.57,3.77,186310,35.8,37.7,35.7,37.7,18631,0.0,1.0
2018-10-11,3.4,3.67,3.4,3.54,309363,34.0,36.7,34.0,35.4,30936.3,0.0,1.0
2018-10-12,3.51,3.57,3.41,3.5,253917,35.1,35.7,34.1,35.0,25391.7,0.0,1.0
2018-10-15,3.27,3.51,3.21,3.5,198519,32.7,35.1,32.1,35.0,19851.9,0.0,1.0
2018-10-16,3.41,3.43,3.26,3.29,204629,34.1,34.3,32.6,32.9,20462.9,0.0,1.0
2018-10-17,3.41,3.55,3.3,3.36,138612,34.1,35.5,33.0,33.6,13861.2,0.0,1.0
2018-10-18,3.28,3.53,3.27,3.41,216024,32.8,35.3,32.7,34.1,21602.4,0.0,1.0
2018-10-19,3.06,3.37,3.05,3.28,211060,30.6,33.7,30.5,32.8,21106,0.0,1.0
2018-10-22,2.91,3.04,2.75,3.03,336591,29.1,30.4,27.5,30.3,33659.1,0.0,1.0
2018-10-23,3.52,4.2,2.83,2.89,2384100,35.2,42.0,28.3,28.9,238410,0.0,1.0
2018-10-24,2.97,3.58,2.95,3.53,677573,29.7,35.8,29.5,35.3,67757.3,0.0,1.0
2018-10-25,3.03,3.21,2.97,2.97,347801,30.3,32.1,29.7,29.7,34780.1,0.0,1.0
2018-10-26,2.77,3.14,2.73,2.98,464524,27.7,31.4,27.3,29.8,46452.4,0.0,1.0
2018-10-29,3.18,3.51,2.78,2.8,728032,31.8,35.1,27.8,28.0,72803.2,0.0,1.0
2018-10-30,3.63,3.74,3.19,3.19,715885,36.3,37.4,31.9,31.9,71588.5,0.0,1.0
2018-10-31,3.28,3.79,3.23,3.63,457021,32.8,37.9,32.3,36.3,45702.1,0.0,1.0
2018-11-01,3.48,3.54,3.3,3.33,242316,34.8,35.4,33.0,33.3,24231.6,0.0,1.0
2018-11-02,3.55,3.7,3.41,3.51,202768,35.5,37.0,34.1,35.1,20276.8,0.0,1.0
2018-11-05,3.47,3.64,3.41,3.55,183828,34.7,36.4,34.1,35.5,18382.8,0.0,1.0
2018-11-06,3.61,3.62,3.4,3.46,223080,36.1,36.2,34.0,34.6,22308,0.0,1.0
2018-11-07,3.79,4.07,3.6,3.7,397881,37.9,40.7,36.0,37.0,39788.1,0.0,1.0
2018-11-08,3.59,3.88,3.5,3.79,245127,35.9,38.8,35.0,37.9,24512.7,0.0,1.0
2018-11-09,3.43,3.57,3.38,3.56,270247,34.3,35.7,33.8,35.6,27024.7,0.0,1.0
2018-11-12,3.22,3.41,3.13,3.38,332028,32.2,34.1,31.3,33.8,33202.8,0.0,1.0
2018-11-13,3.3,3.49,3.22,3.3,161168,33.0,34.9,32.2,33.0,16116.8,0.0,1.0
2018-11-14,3.33,3.49,3.14,3.16,183492,33.3,34.9,31.4,31.6,18349.2,0.0,1.0
2018-11-15,3.52,3.55,3.28,3.28,159827,35.2,35.5,32.8,32.8,15982.7,0.0,1.0
2018-11-16,4.1,4.27,3.46,3.5,765166,41.0,42.7,34.6,35.0,76516.6,0.0,1.0
2018-11-19,3.75,4.25,3.72,4.1,421096,37.5,42.5,37.2,41.0,42109.6,0.0,1.0
2018-11-20,3.98,4.04,3.62,3.66,370637,39.8,40.4,36.2,36.6,37063.7,0.0,1.0
2018-11-21,3.79,4.02,3.76,4.02,248224,37.9,40.2,37.6,40.2,24822.4,0.0,1.0
2018-11-23,4.04,4.07,3.73,3.77,213720,40.4,40.7,37.3,37.7,21372,0.0,1.0
2018-11-26,3.91,4.04,3.79,4.04,329238,39.1,40.4,37.9,40.4,32923.8,0.0,1.0
2018-11-27,3.84,4.02,3.78,3.91,179400,38.4,40.2,37.8,39.1,17940,0.0,1.0
2018-11-28,3.9,3.94,3.72,3.82,225441,39.0,39.4,37.2,38.2,22544.1,0.0,1.0
2018-11-29,3.91,3.98,3.82,3.87,177386,39.1,39.8,38.2,38.7,17738.6,0.0,1.0
2018-11-30,4.33,4.53,3.91,3.91,795577,43.3,45.3,39.1,39.1,79557.7,0.0,1.0
2018-12-03,4.56,5.2,4.43,5.0,1133191,45.6,52.0,44.3,50.0,113319.1,0.0,1.0
2018-12-04,4.28,4.65,4.24,4.64,597981,42.8,46.5,42.4,46.4,59798.1,0.0,1.0
2018-12-06,4.025,4.14,3.85,4.14,376794,40.25,41.4,38.5,41.4,37679.4,0.0,1.0
2018-12-07,3.9,4.15,3.89,4.08,249673,39.0,41.5,38.9,40.8,24967.3,0.0,1.0
2018-12-10,3.9,3.98,3.74,3.94,237481,39.0,39.8,37.4,39.4,23748.1,0.0,1.0
2018-12-11,3.88,4.03,3.82,3.98,134825,38.8,40.3,38.2,39.8,13482.5,0.0,1.0
2018-12-12,4.31,4.38,3.9,3.99,561474,43.1,43.8,39.0,39.9,56147.4,0.0,1.0
2018-12-13,4.27,4.39,4.12,4.3,319991,42.7,43.9,41.2,43.0,31999.1,0.0,1.0
2018-12-14,4.25,4.49,4.0,4.25,339471,42.5,44.9,40.0,42.5,33947.1,0.0,1.0
2018-12-17,4.31,4.5,4.23,4.28,387213,43.1,45.0,42.3,42.8,38721.3,0.0,1.0
2018-12-18,4.31,4.46,4.28,4.33,302330,43.1,44.6,42.8,43.3,30233,0.0,1.0
2018-12-19,4.39,4.48,4.29,4.3,602763,43.9,44.8,42.9,43.0,60276.3,0.0,1.0
2018-12-20,4.16,4.46,4.04,4.39,725914,41.6,44.6,40.4,43.9,72591.4,0.0,1.0
2018-12-21,3.81,4.14,3.74,4.14,812340,38.1,41.4,37.4,41.4,81234,0.0,1.0
2018-12-24,4.15,4.23,3.75,3.77,255823,41.5,42.3,37.5,37.7,25582.3,0.0,1.0
2018-12-26,4.45,4.49,4.04,4.2,880493,44.5,44.9,40.4,42.0,88049.3,0.0,1.0
2018-12-27,4.34,4.4,4.2,4.37,767213,43.4,44.0,42.0,43.7,76721.3,0.0,1.0
2018-12-28,4.4,4.58,4.25,4.3,1778404,44.0,45.8,42.5,43.0,177840.4,0.0,1.0
2018-12-31,4.02,4.56,3.96,4.46,460537,40.2,45.6,39.6,44.6,46053.7,0.0,1.0
2019-01-02,3.95,4.0,3.86,3.93,185096,39.5,40.0,38.6,39.3,18509.6,0.0,1.0
2019-01-03,4.01,4.06,3.81,3.94,439694,40.1,40.6,38.1,39.4,43969.4,0.0,1.0
2019-01-04,4.07,4.18,3.97,4.0,274894,40.7,41.8,39.7,40.0,27489.4,0.0,1.0
2019-01-07,4.15,4.19,4.01,4.11,194539,41.5,41.9,40.1,41.1,19453.9,0.0,1.0
2019-01-08,4.14,4.15,4.02,4.15,201794,41.4,41.5,40.2,41.5,20179.4,0.0,1.0
2019-01-09,3.97,4.1,3.93,4.1,242576,39.7,41.0,39.3,41.0,24257.6,0.0,1.0
2019-01-10,3.83,4.01,3.81,3.96,238844,38.3,40.1,38.1,39.6,23884.4,0.0,1.0
2019-01-11,3.91,3.99,3.81,3.81,150739,39.1,39.9,38.1,38.1,15073.9,0.0,1.0
2019-01-14,3.79,3.96,3.79,3.87,170729,37.9,39.6,37.9,38.7,17072.9,0.0,1.0
2019-01-15,3.94,3.95,3.81,3.81,130983,39.4,39.5,38.1,38.1,13098.3,0.0,1.0
2019-01-16,3.77,4.15,3.74,3.94,420982,37.7,41.5,37.4,39.4,42098.2,0.0,1.0
2019-01-17,3.8,3.85,3.51,3.73,356404,38.0,38.5,35.1,37.3,35640.4,0.0,1.0
2019-01-18,3.64,3.83,3.62,3.81,236779,36.4,38.3,36.2,38.1,23677.9,0.0,1.0
2019-01-22,3.56,3.64,3.41,3.64,261414,35.6,36.4,34.1,36.4,26141.4,0.0,1.0
2019-01-23,3.43,3.58,3.41,3.58,132195,34.3,35.8,34.1,35.8,13219.5,0.0,1.0
2019-01-24,3.42,3.58,3.29,3.43,165235,34.2,35.8,32.9,34.3,16523.5,0.0,1.0
2019-01-25,3.47,3.48,3.26,3.43,182461,34.7,34.8,32.6,34.3,18246.1,0.0,1.0
2019-01-28,3.42,3.45,3.29,3.41,160963,34.2,34.5,32.9,34.1,16096.3,0.0,1.0
2019-01-29,3.36,3.42,3.23,3.41,137217,33.6,34.2,32.3,34.1,13721.7,0.0,1.0
2019-01-30,3.54,3.57,3.25,3.39,263449,35.4,35.7,32.5,33.9,26344.9,0.0,1.0
2019-01-31,3.46,3.56,3.39,3.55,196600,34.6,35.6,33.9,35.5,19660,0.0,1.0
2019-02-01,3.43,3.49,3.37,3.48,110194,34.3,34.9,33.7,34.8,11019.4,0.0,1.0
2019-02-04,3.38,3.45,3.28,3.41,179688,33.8,34.5,32.8,34.1,17968.8,0.0,1.0
2019-02-05,3.39,3.45,3.28,3.39,134867,33.9,34.5,32.8,33.9,13486.7,0.0,1.0
2019-02-06,3.42,3.45,3.32,3.4,141507,34.2,34.5,33.2,34.0,14150.7,0.0,1.0
2019-02-07,3.44,3.48,3.32,3.39,151931,34.4,34.8,33.2,33.9,15193.1,0.0,1.0
2019-02-08,3.46,3.47,3.31,3.43,152489,34.6,34.7,33.1,34.3,15248.9,0.0,1.0
2019-02-11,3.5,3.5,3.29,3.48,244872,35.0,35.0,32.9,34.8,24487.2,0.0,1.0
2019-02-12,3.4,3.65,3.33,3.51,263853,34.0,36.5,33.3,35.1,26385.3,0.0,1.0
2019-02-13,3.42,3.43,3.31,3.42,143982,34.2,34.3,33.1,34.2,14398.2,0.0,1.0
2019-02-14,3.51,3.53,3.36,3.42,178902,35.1,35.3,33.6,34.2,17890.2,0.0,1.0
2019-02-15,3.6,3.65,3.45,3.54,262140,36.0,36.5,34.5,35.4,26214,0.0,1.0
2019-02-19,3.77,3.83,3.6,3.6,404488,37.7,38.3,36.0,36.0,40448.8,0.0,1.0
2019-02-20,3.62,3.79,3.54,3.79,257344,36.2,37.9,35.4,37.9,25734.4,0.0,1.0
2019-02-21,3.57,3.66,3.5,3.57,189433,35.7,36.6,35.0,35.7,18943.3,0.0,1.0
2019-02-22,3.63,3.64,3.55,3.59,131977,36.3,36.4,35.5,35.9,13197.7,0.0,1.0
2019-02-25,3.6,3.79,3.6,3.65,230656,36.0,37.9,36.0,36.5,23065.6,0.0,1.0
2019-02-26,3.43,3.59,3.42,3.59,344062,34.3,35.9,34.2,35.9,34406.2,0.0,1.0
2019-02-27,3.35,3.48,3.34,3.42,205553,33.5,34.8,33.4,34.2,20555.3,0.0,1.0
2019-02-28,3.28,3.35,3.2,3.33,264819,32.8,33.5,32.0,33.3,26481.9,0.0,1.0
2019-03-01,3.34,3.37,3.21,3.3,205687,33.4,33.7,32.1,33.0,20568.7,0.0,1.0
2019-03-04,3.28,3.35,3.2,3.35,180480,32.8,33.5,32.0,33.5,18048,0.0,1.0
2019-03-05,3.3,3.35,3.18,3.25,233271,33.0,33.5,31.8,32.5,23327.1,0.0,1.0
2019-03-06,3.24,3.31,3.18,3.31,253354,32.4,33.1,31.8,33.1,25335.4,0.0,1.0
2019-03-07,3.22,3.28,3.11,3.28,292463,32.2,32.8,31.1,32.8,29246.3,0.0,1.0
2019-03-08,3.16,3.25,3.1,3.24,251255,31.6,32.5,31.0,32.4,25125.5,0.0,1.0
2019-03-11,3.34,3.34,3.11,3.18,190665,33.4,33.4,31.1,31.8,19066.5,0.0,1.0
2019-03-12,3.29,3.37,3.24,3.33,109380,32.9,33.7,32.4,33.3,10938,0.0,1.0
2019-03-13,3.24,3.35,3.18,3.35,120942,32.4,33.5,31.8,33.5,12094.2,0.0,1.0
2019-03-14,3.23,3.28,3.18,3.24,117903,32.3,32.8,31.8,32.4,11790.3,0.0,1.0
2019-03-15,3.25,3.38,3.24,3.25,370292,32.5,33.8,32.4,32.5,37029.2,0.0,1.0
2019-03-18,3.3,3.31,3.2,3.27,145545,33.0,33.1,32.0,32.7,14554.5,0.0,1.0
2019-03-19,3.31,3.35,3.23,3.32,108366,33.1,33.5,32.3,33.2,10836.6,0.0,1.0
2019-03-20,3.32,3.42,3.27,3.31,164230,33.2,34.2,32.7,33.1,16423,0.0,1.0
2019-03-21,3.34,3.38,3.3,3.31,96580,33.4,33.8,33.0,33.1,9658,0.0,1.0
2019-03-22,3.11,3.31,3.11,3.31,207185,31.1,33.1,31.1,33.1,20718.5,0.0,1.0
2019-03-25,3.15,3.19,3.01,3.13,162508,31.5,31.9,30.1,31.3,16250.8,0.0,1.0
2019-03-26,3.16,3.19,3.05,3.16,127203,31.6,31.9,30.5,31.6,12720.3,0.0,1.0
2019-03-27,3.1,3.16,3.06,3.15,157359,31.0,31.6,30.6,31.5,15735.9,0.0,1.0
2019-03-28,3.17,3.19,3.04,3.11,123921,31.7,31.9,30.4,31.1,12392.1,0.0,1.0
2019-03-29,2.87,3.2,2.85,3.18,353566,28.7,32.0,28.5,31.8,35356.6,0.0,1.0
2019-04-01,3.0,3.08,2.95,2.95,205454,30.0,30.8,29.5,29.5,20545.4,0.0,1.0
2019-04-02,2.85,3.04,2.83,3.0,248259,28.5,30.4,28.3,30.0,24825.9,0.0,1.0
2019-04-03,2.93,2.94,2.85,2.9,79225,29.3,29.4,28.5,29.0,7922.5,0.0,1.0
2019-04-04,3.04,3.04,2.91,2.92,109342,30.4,30.4,29.1,29.2,10934.2,0.0,1.0
2019-04-05,3.16,3.22,3.01,3.03,238441,31.6,32.2,30.1,30.3,23844.1,0.0,1.0
2019-04-08,3.44,3.51,3.18,3.18,382575,34.4,35.1,31.8,31.8,38257.5,0.0,1.0
2019-04-09,3.13,3.5,3.08,3.46,403181,31.3,35.0,30.8,34.6,40318.1,0.0,1.0
2019-04-10,3.19,3.21,3.12,3.2,99334,31.9,32.1,31.2,32.0,9933.4,0.0,1.0
2019-04-11,3.24,3.29,3.14,3.2,189962,32.4,32.9,31.4,32.0,18996.2,0.0,1.0
2019-04-12,3.21,3.3,3.2,3.25,130434,32.1,33.0,32.0,32.5,13043.4,0.0,1.0
2019-04-15,3.26,3.27,3.13,3.23,123502,32.6,32.7,31.3,32.3,12350.2,0.0,1.0
2019-04-16,3.28,3.395,3.23,3.25,174159,32.8,33.95,32.3,32.5,17415.9,0.0,1.0
2019-04-17,3.34,3.38,3.19,3.29,164646,33.4,33.8,31.9,32.9,16464.6,0.0,1.0
2019-04-18,3.3,3.38,3.18,3.31,154710,33.0,33.8,31.8,33.1,15471,0.0,1.0
2019-04-22,3.31,3.38,3.23,3.33,205959,33.1,33.8,32.3,33.3,20595.9,0.0,1.0
2019-04-23,3.32,3.37,3.26,3.34,107982,33.2,33.7,32.6,33.4,10798.2,0.0,1.0
2019-04-24,3.3,3.36,3.26,3.32,57654,33.0,33.6,32.6,33.2,5765.4,0.0,1.0
2019-04-25,3.34,3.4,3.25,3.31,174581,33.4,34.0,32.5,33.1,17458.1,0.0,1.0
2019-04-26,3.44,3.5,3.3,3.37,218564,34.4,35.0,33.0,33.7,21856.4,0.0,1.0
2019-04-29,3.37,3.44,3.31,3.43,108316,33.7,34.4,33.1,34.3,10831.6,0.0,1.0
2019-04-30,3.26,3.41,3.23,3.38,102454,32.6,34.1,32.3,33.8,10245.4,0.0,1.0
2019-05-01,3.2,3.36,3.16,3.25,240285,32.0,33.6,31.6,32.5,24028.5,0.0,1.0
2019-05-02,3.26,3.27,3.14,3.18,200961,32.6,32.7,31.4,31.8,20096.1,0.0,1.0
2019-05-03,3.31,3.32,3.23,3.29,91579,33.1,33.2,32.3,32.9,9157.9,0.0,1.0
2019-05-06,3.4,3.41,3.24,3.24,118802,34.0,34.1,32.4,32.4,11880.2,0.0,1.0
2019-05-07,3.33,3.39,3.31,3.37,76582,33.3,33.9,33.1,33.7,7658.2,0.0,1.0
2019-05-08,3.4,3.4,3.26,3.33,282462,34.0,34.0,32.6,33.3,28246.2,0.0,1.0
2019-05-09,3.31,3.49,3.26,3.36,397017,33.1,34.9,32.6,33.6,39701.7,0.0,1.0
2019-05-10,3.36,3.39,3.26,3.29,210365,33.6,33.9,32.6,32.9,21036.5,0.0,1.0
2019-05-13,3.18,3.3,3.13,3.26,345209,31.8,33.0,31.3,32.6,34520.9,0.0,1.0
2019-05-14,3.23,3.28,3.18,3.19,85661,32.3,32.8,31.8,31.9,8566.1,0.0,1.0
2019-05-15,3.18,3.26,3.11,3.2,81979,31.8,32.6,31.1,32.0,8197.9,0.0,1.0
2019-05-16,3.22,3.25,3.17,3.19,59486,32.2,32.5,31.7,31.9,5948.6,0.0,1.0
2019-05-17,3.15,3.24,3.13,3.2,151106,31.5,32.4,31.3,32.0,15110.6,0.0,1.0
2019-05-20,3.15,3.19,3.13,3.16,58271,31.5,31.9,31.3,31.6,5827.1,0.0,1.0
2019-05-21,3.28,3.29,3.18,3.18,70003,32.8,32.9,31.8,31.8,7000.3,0.0,1.0
2019-05-22,3.22,3.25,3.2,3.25,82694,32.2,32.5,32.0,32.5,8269.4,0.0,1.0
2019-05-23,3.16,3.21,3.13,3.21,159376,31.6,32.1,31.3,32.1,15937.6,0.0,1.0
2019-05-24,3.16,3.19,3.13,3.16,66148,31.6,31.9,31.3,31.6,6614.8,0.0,1.0
2019-05-28,3.18,3.2,3.12,3.17,165493,31.8,32.0,31.2,31.7,16549.3,0.0,1.0
2019-05-29,3.19,3.2,3.13,3.17,104189,31.9,32.0,31.3,31.7,10418.9,0.0,1.0
2019-05-30,3.19,3.24,3.15,3.18,272853,31.9,32.4,31.5,31.8,27285.3,0.0,1.0
2019-05-31,3.17,3.19,3.1,3.14,138423,31.7,31.9,31.0,31.4,13842.3,0.0,1.0
2019-06-03,3.09,3.18,3.05,3.14,201940,30.9,31.8,30.5,31.4,20194,0.0,1.0
2019-06-04,3.19,3.19,3.1,3.1,132426,31.9,31.9,31.0,31.0,13242.6,0.0,1.0
2019-06-05,3.13,3.22,3.12,3.21,45383,31.3,32.2,31.2,32.1,4538.3,0.0,1.0
2019-06-06,3.03,3.14,2.99,3.11,123259,30.3,31.4,29.9,31.1,12325.9,0.0,1.0
2019-06-07,3.01,3.07,2.97,3.04,230617,30.1,30.7,29.7,30.4,23061.7,0.0,1.0
2019-06-10,3.11,3.13,2.97,3.03,107404,31.1,31.3,29.7,30.3,10740.4,0.0,1.0
2019-06-11,3.09,3.12,3.04,3.06,53680,30.9,31.2,30.4,30.6,5368,0.0,1.0
2019-06-12,3.14,3.17,3.03,3.07,82747,31.4,31.7,30.3,30.7,8274.7,0.0,1.0
2019-06-13,3.18,3.74,3.16,3.17,842675,31.8,37.4,31.6,31.7,84267.5,0.0,1.0
2019-06-14,3.14,3.24,3.11,3.16,93642,31.4,32.4,31.1,31.6,9364.2,0.0,1.0
2019-06-17,3.13,3.37,3.1,3.3,189191,31.3,33.7,31.0,33.0,18919.1,0.0,1.0
2019-06-18,3.2,3.25,3.14,3.15,60808,32.0,32.5,31.4,31.5,6080.8,0.0,1.0
2019-06-19,3.2,3.26,3.16,3.22,86297,32.0,32.6,31.6,32.2,8629.7,0.0,1.0
2019-06-20,3.13,3.34,3.1,3.24,192641,31.3,33.4,31.0,32.4,19264.1,0.0,1.0
2019-06-21,3.13,3.2,3.01,3.13,456296,31.3,32.0,30.1,31.3,45629.6,0.0,1.0
2019-06-24,3.03,3.18,3.02,3.08,73897,30.3,31.8,30.2,30.8,7389.7,0.0,1.0
2019-06-25,2.99,3.06,2.98,3.05,69346,29.9,30.6,29.8,30.5,6934.6,0.0,1.0
2019-06-26,2.99,3.05,2.96,3.04,55960,29.9,30.5,29.6,30.4,5596,0.0,1.0
2019-06-27,3.09,3.09,2.95,2.99,106134,30.9,30.9,29.5,29.9,10613.4,0.0,1.0
2019-06-28,3.2,3.22,3.04,3.09,438469,32.0,32.2,30.4,30.9,43846.9,0.0,1.0
2019-07-01,3.08,3.24,3.03,3.24,139465,30.8,32.4,30.3,32.4,13946.5,0.0,1.0
2019-07-02,2.97,3.09,2.94,3.06,130790,29.7,30.9,29.4,30.6,13079,0.0,1.0
2019-07-03,3.04,3.06,2.95,2.98,44979,30.4,30.6,29.5,29.8,4497.9,0.0,1.0
2019-07-05,3.06,3.09,2.97,3.04,86044,30.6,30.9,29.7,30.4,8604.4,0.0,1.0
2019-07-08,3.02,3.1,3.0,3.07,54962,30.2,31.0,30.0,30.7,5496.2,0.0,1.0
2019-07-09,3.14,3.17,3.02,3.02,163180,31.4,31.7,30.2,30.2,16318,0.0,1.0
2019-07-10,3.14,3.18,3.08,3.16,62991,31.4,31.8,30.8,31.6,6299.1,0.0,1.0
2019-07-11,3.2,3.28,3.1,3.14,132242,32.0,32.8,31.0,31.4,13224.2,0.0,1.0
2019-07-12,3.17,3.27,3.14,3.17,79498,31.7,32.7,31.4,31.7,7949.8,0.0,1.0
2019-07-15,3.2,3.3,3.17,3.17,203650,32.0,33.0,31.7,31.7,20365,0.0,1.0
2019-07-16,3.2,3.4,3.19,3.25,446775,32.0,34.0,31.9,32.5,44677.5,0.0,1.0
2019-07-17,3.2,3.3,3.15,3.22,150885,32.0,33.0,31.5,32.2,15088.5,0.0,1.0
2019-07-18,3.14,3.24,3.1,3.22,83841,31.4,32.4,31.0,32.2,8384.1,0.0,1.0
2019-07-19,3.1,3.17,3.08,3.11,77762,31.0,31.7,30.8,31.1,7776.2,0.0,1.0
2019-07-22,3.13,3.14,3.05,3.06,103379,31.3,31.4,30.5,30.6,10337.9,0.0,1.0
2019-07-23,3.13,3.15,3.07,3.15,49574,31.3,31.5,30.7,31.5,4957.4,0.0,1.0
2019-07-24,3.19,3.23,3.07,3.13,62566,31.9,32.3,30.7,31.3,6256.6,0.0,1.0
2019-07-25,3.15,3.23,3.15,3.19,34165,31.5,32.3,31.5,31.9,3416.5,0.0,1.0
2019-07-26,3.19,3.29,3.15,3.15,278595,31.9,32.9,31.5,31.5,27859.5,0.0,1.0
2019-07-29,3.19,3.27,3.17,3.17,120813,31.9,32.7,31.7,31.7,12081.3,0.0,1.0
2019-07-30,3.18,3.27,3.17,3.2,193693,31.8,32.7,31.7,32.0,19369.3,0.0,1.0
2019-07-31,3.12,3.27,3.12,3.19,211069,31.2,32.7,31.2,31.9,21106.9,0.0,1.0
2019-08-01,3.09,3.23,3.09,3.12,81724,30.9,32.3,30.9,31.2,8172.4,0.0,1.0
2019-08-02,3.09,3.13,3.06,3.09,80941,30.9,31.3,30.6,30.9,8094.1,0.0,1.0
2019-08-05,2.99,3.09,2.99,3.05,171692,29.9,30.9,29.9,30.5,17169.2,0.0,1.0
2019-08-06,3.04,3.05,2.91,3.0,80843,30.4,30.5,29.1,30.0,8084.3,0.0,1.0
2019-08-07,3.01,3.08,2.9,2.99,114055,30.1,30.8,29.0,29.9,11405.5,0.0,1.0
2019-08-08,3.08,3.11,3.02,3.04,73494,30.8,31.1,30.2,30.4,7349.4,0.0,1.0
2019-08-09,3.02,3.09,2.94,3.06,72227,30.2,30.9,29.4,30.6,7222.7,0.0,1.0
2019-08-12,3.09,3.23,3.02,3.08,177396,30.9,32.3,30.2,30.8,17739.6,0.0,1.0
2019-08-13,3.08,3.13,3.04,3.04,58748,30.8,31.3,30.4,30.4,5874.8,0.0,1.0
2019-08-14,3.08,3.3,3.04,3.04,466347,30.8,33.0,30.4,30.4,46634.7,0.0,1.0
2019-08-15,3.17,3.24,3.04,3.09,215731,31.7,32.4,30.4,30.9,21573.1,0.0,1.0
2019-08-16,3.2,3.5,3.085,3.25,626673,32.0,35.0,30.85,32.5,62667.3,0.0,1.0
2019-08-19,3.2,3.35,3.16,3.25,583538,32.0,33.5,31.6,32.5,58353.8,0.0,1.0
2019-08-20,3.2,3.28,3.17,3.17,83321,32.0,32.8,31.7,31.7,8332.1,0.0,1.0
2019-08-21,3.19,3.34,3.19,3.25,247315,31.9,33.4,31.9,32.5,24731.5,0.0,1.0
2019-08-22,3.19,3.3,3.16,3.21,166322,31.9,33.0,31.6,32.1,16632.2,0.0,1.0
2019-08-23,3.04,3.2,3.02,3.17,143569,30.4,32.0,30.2,31.7,14356.9,0.0,1.0
2019-08-26,3.04,3.09,3.03,3.07,83791,30.4,30.9,30.3,30.7,8379.1,0.0,1.0
2019-08-27,3.07,3.12,3.0,3.06,131558,30.7,31.2,30.0,30.6,13155.8,0.0,1.0
2019-08-28,3.11,3.14,3.02,3.05,40871,31.1,31.4,30.2,30.5,4087.1,0.0,1.0
2019-08-29,3.17,3.18,3.11,3.14,65192,31.7,31.8,31.1,31.4,6519.2,0.0,1.0
2019-08-30,3.26,3.29,3.11,3.18,174886,32.6,32.9,31.1,31.8,17488.6,0.0,1.0
2019-09-03,3.24,3.26,3.18,3.26,74688,32.4,32.6,31.8,32.6,7468.8,0.0,1.0
2019-09-04,3.26,3.28,3.22,3.28,85363,32.6,32.8,32.2,32.8,8536.3,0.0,1.0
2019-09-05,3.46,3.48,3.21,3.3,566074,34.6,34.8,32.1,33.0,56607.4,0.0,1.0
2019-09-06,3.53,3.67,3.31,3.31,802243,35.3,36.7,33.1,33.1,80224.3,0.0,1.0
2019-09-09,3.38,3.57,3.29,3.57,359308,33.8,35.7,32.9,35.7,35930.8,0.0,1.0
2019-09-10,3.54,3.55,3.29,3.4,408701,35.4,35.5,32.9,34.0,40870.1,0.0,1.0
2019-09-11,3.78,3.82,3.42,3.58,697305,37.8,38.2,34.2,35.8,69730.5,0.0,1.0
2019-09-12,3.61,3.75,3.53,3.75,352851,36.1,37.5,35.3,37.5,35285.1,0.0,1.0
2019-09-13,3.46,3.6,3.45,3.6,135661,34.6,36.0,34.5,36.0,13566.1,0.0,1.0
2019-09-16,3.43,3.5,3.38,3.42,81881,34.3,35.0,33.8,34.2,8188.1,0.0,1.0
2019-09-17,3.39,3.45,3.33,3.42,114814,33.9,34.5,33.3,34.2,11481.4,0.0,1.0
2019-09-18,3.37,3.42,3.36,3.41,69784,33.7,34.2,33.6,34.1,6978.4,0.0,1.0
2019-09-19,3.25,3.46,3.25,3.39,216184,32.5,34.6,32.5,33.9,21618.4,0.0,1.0
2019-09-20,3.35,3.35,3.15,3.24,859780,33.5,33.5,31.5,32.4,85978,0.0,1.0
2019-09-23,3.38,3.41,3.3,3.32,226050,33.8,34.1,33.0,33.2,22605,0.0,1.0
2019-09-24,3.32,3.4,3.25,3.39,101618,33.2,34.0,32.5,33.9,10161.8,0.0,1.0
2019-09-25,3.37,3.41,3.32,3.32,108307,33.7,34.1,33.2,33.2,10830.7,0.0,1.0
2019-09-26,3.33,3.43,3.32,3.37,50606,33.3,34.3,33.2,33.7,5060.6,0.0,1.0
2019-09-27,3.31,3.37,3.3,3.35,64446,33.1,33.7,33.0,33.5,6444.6,0.0,1.0
2019-09-30,3.34,3.46,3.31,3.34,66608,33.4,34.6,33.1,33.4,6660.8,0.0,1.0
2019-10-01,3.29,3.41,3.17,3.36,136765,32.9,34.1,31.7,33.6,13676.5,0.0,1.0
2019-10-02,3.16,3.32,3.15,3.28,82413,31.6,33.2,31.5,32.8,8241.3,0.0,1.0
2019-10-03,3.09,3.18,3.06,3.16,76768,30.9,31.8,30.6,31.6,7676.8,0.0,1.0
2019-10-04,2.98,3.11,2.94,3.1,142494,29.8,31.1,29.4,31.0,14249.4,0.0,1.0
2019-10-07,3.01,3.08,3.0,3.0,64468,30.1,30.8,30.0,30.0,6446.8,0.0,1.0
2019-10-08,3.1,3.11,2.94,3.05,168627,31.0,31.1,29.4,30.5,16862.7,0.0,1.0
2019-10-09,3.09,3.14,3.05,3.08,78660,30.9,31.4,30.5,30.8,7866,0.0,1.0
2019-10-10,3.07,3.13,3.07,3.1,55220,30.7,31.3,30.7,31.0,5522,0.0,1.0
2019-10-11,3.2,3.21,3.12,3.12,74433,32.0,32.1,31.2,31.2,7443.3,0.0,1.0
2019-10-14,3.15,3.2,3.12,3.17,36479,31.5,32.0,31.2,31.7,3647.9,0.0,1.0
2019-10-15,3.21,3.23,3.08,3.16,48254,32.1,32.3,30.8,31.6,4825.4,0.0,1.0
2019-10-16,3.38,3.41,3.18,3.24,183373,33.8,34.1,31.8,32.4,18337.3,0.0,1.0
2019-10-17,3.39,3.44,3.32,3.35,228781,33.9,34.4,33.2,33.5,22878.1,0.0,1.0
2019-10-18,3.28,3.35,3.22,3.35,61667,32.8,33.5,32.2,33.5,6166.7,0.0,1.0
2019-10-21,3.62,3.67,3.2,3.3,311613,36.2,36.7,32.0,33.0,31161.3,0.0,1.0
2019-10-22,3.48,3.67,3.41,3.6,81644,34.8,36.7,34.1,36.0,8164.4,0.0,1.0
2019-10-23,3.51,3.59,3.43,3.49,74347,35.1,35.9,34.3,34.9,7434.7,0.0,1.0
2019-10-24,3.42,3.5,3.4,3.5,26567,34.2,35.0,34.0,35.0,2656.7,0.0,1.0
2019-10-25,3.39,3.49,3.38,3.42,49412,33.9,34.9,33.8,34.2,4941.2,0.0,1.0
2019-10-28,3.44,3.51,3.39,3.4,190695,34.4,35.1,33.9,34.0,19069.5,0.0,1.0
2019-10-29,3.39,3.44,3.29,3.4,164799,33.9,34.4,32.9,34.0,16479.9,0.0,1.0
2019-10-30,3.32,3.38,3.25,3.38,49439,33.2,33.8,32.5,33.8,4943.9,0.0,1.0
2019-10-31,3.28,3.38,3.22,3.3,82817,32.8,33.8,32.2,33.0,8281.7,0.0,1.0
2019-11-01,3.27,3.35,3.25,3.29,86476,32.7,33.5,32.5,32.9,8647.6,0.0,1.0
2019-11-04,3.2,3.36,3.2,3.3,77975,32.0,33.6,32.0,33.0,7797.5,0.0,1.0
2019-11-05,3.17,3.25,3.15,3.19,63068,31.7,32.5,31.5,31.9,6306.8,0.0,1.0
2019-11-06,3.12,3.21,3.11,3.16,62377,31.2,32.1,31.1,31.6,6237.7,0.0,1.0
2019-11-07,3.19,3.33,3.16,3.16,83554,31.9,33.3,31.6,31.6,8355.4,0.0,1.0
2019-11-08,3.19,3.25,3.16,3.17,64735,31.9,32.5,31.6,31.7,6473.5,0.0,1.0
2019-11-11,3.2,3.24,3.17,3.19,29863,32.0,32.4,31.7,31.9,2986.3,0.0,1.0
2019-11-12,3.24,3.29,3.19,3.25,92153,32.4,32.9,31.9,32.5,9215.3,0.0,1.0
2019-11-13,3.29,3.31,3.25,3.25,35248,32.9,33.1,32.5,32.5,3524.8,0.0,1.0
2019-11-14,3.26,3.36,3.25,3.28,80955,32.6,33.6,32.5,32.8,8095.5,0.0,1.0
2019-11-15,3.25,3.29,3.23,3.28,53620,32.5,32.9,32.3,32.8,5362,0.0,1.0
2019-11-18,3.25,3.25,3.21,3.22,53507,32.5,32.5,32.1,32.2,5350.7,0.0,1.0
2019-11-19,3.31,3.38,3.21,3.21,104963,33.1,33.8,32.1,32.1,10496.3,0.0,1.0
2019-11-20,3.31,3.48,3.27,3.35,187449,33.1,34.8,32.7,33.5,18744.9,0.0,1.0
2019-11-21,3.29,3.31,3.22,3.31,86339,32.9,33.1,32.2,33.1,8633.9,0.0,1.0
2019-11-22,3.4,3.44,3.27,3.33,337007,34.0,34.4,32.7,33.3,33700.7,0.0,1.0
2019-11-25,3.5,3.53,3.41,3.42,261551,35.0,35.3,34.1,34.2,26155.1,0.0,1.0
2019-11-26,3.55,3.57,3.46,3.48,268086,35.5,35.7,34.6,34.8,26808.6,0.0,1.0
2019-11-27,3.32,3.55,3.27,3.52,116043,33.2,35.5,32.7,35.2,11604.3,0.0,1.0
2019-11-29,3.31,3.34,3.28,3.3,49836,33.1,33.4,32.8,33.0,4983.6,0.0,1.0
2019-12-02,3.28,3.31,3.17,3.28,136918,32.8,33.1,31.7,32.8,13691.8,0.0,1.0
2019-12-03,3.18,3.28,3.16,3.25,111584,31.8,32.8,31.6,32.5,11158.4,0.0,1.0
2019-12-04,3.19,3.29,3.15,3.29,82445,31.9,32.9,31.5,32.9,8244.5,0.0,1.0
2019-12-05,3.19,3.24,3.15,3.21,90495,31.9,32.4,31.5,32.1,9049.5,0.0,1.0
2019-12-06,3.21,3.24,3.18,3.2,80642,32.1,32.4,31.8,32.0,8064.2,0.0,1.0
2019-12-09,3.19,3.27,3.18,3.21,87883,31.9,32.7,31.8,32.1,8788.3,0.0,1.0
2019-12-10,3.17,3.22,3.11,3.19,117776,31.7,32.2,31.1,31.9,11777.6,0.0,1.0
2019-12-11,3.15,3.2,3.1,3.2,69849,31.5,32.0,31.0,32.0,6984.9,0.0,1.0
2019-12-12,3.15,3.19,3.11,3.14,49957,31.5,31.9,31.1,31.4,4995.7,0.0,1.0
2019-12-13,3.16,3.18,3.11,3.12,52260,31.6,31.8,31.1,31.2,5226,0.0,1.0
2019-12-16,3.19,3.19,3.15,3.17,45760,31.9,31.9,31.5,31.7,4576,0.0,1.0
2019-12-17,3.15,3.19,3.14,3.19,61436,31.5,31.9,31.4,31.9,6143.6,0.0,1.0
2019-12-18,3.13,3.16,3.07,3.16,67410,31.3,31.6,30.7,31.6,6741,0.0,1.0
2019-12-19,3.19,3.19,3.09,3.14,112671,31.9,31.9,30.9,31.4,11267.1,0.0,1.0
2019-12-20,3.19,3.22,3.14,3.2,227521,31.9,32.2,31.4,32.0,22752.1,0.0,1.0
2019-12-23,3.18,3.2,3.12,3.18,100480,31.8,32.0,31.2,31.8,10048,0.0,1.0
2019-12-24,3.18,3.2,3.13,3.18,38762,31.8,32.0,31.3,31.8,3876.2,0.0,1.0
2019-12-26,3.2,3.26,3.16,3.16,68680,32.0,32.6,31.6,31.6,6868,0.0,1.0
2019-12-27,3.19,3.2,3.16,3.18,42255,31.9,32.0,31.6,31.8,4225.5,0.0,1.0
2019-12-30,3.12,3.16,3.12,3.14,98393,31.2,31.6,31.2,31.4,9839.3,0.0,1.0
2019-12-31,3.09,3.15,3.07,3.12,104417,30.9,31.5,30.7,31.2,10441.7,0.0,1.0
2020-01-02,3.13,3.14,3.05,3.11,76306,31.3,31.4,30.5,31.1,7630.6,0.0,1.0
2020-01-03,3.11,3.18,3.07,3.08,88380,31.1,31.8,30.7,30.8,8838,0.0,1.0
2020-01-06,3.08,3.15,3.06,3.08,72897,30.8,31.5,30.6,30.8,7289.7,0.0,1.0
2020-01-07,3.07,3.1,3.05,3.07,50616,30.7,31.0,30.5,30.7,5061.6,0.0,1.0
2020-01-08,3.09,3.11,3.07,3.07,56583,30.9,31.1,30.7,30.7,5658.3,0.0,1.0
2020-01-09,3.11,3.11,3.07,3.07,47722,31.1,31.1,30.7,30.7,4772.2,0.0,1.0
2020-01-10,3.12,3.17,3.08,3.12,84659,31.2,31.7,30.8,31.2,8465.9,0.0,1.0
2020-01-13,3.15,3.19,3.1,3.1,108043,31.5,31.9,31.0,31.0,10804.3,0.0,1.0
2020-01-14,3.3,3.32,3.1,3.12,383795,33.0,33.2,31.0,31.2,38379.5,0.0,1.0
2020-01-15,3.28,3.32,3.23,3.25,210356,32.8,33.2,32.3,32.5,21035.6,0.0,1.0
2020-01-16,3.27,3.31,3.26,3.31,50973,32.7,33.1,32.6,33.1,5097.3,0.0,1.0
2020-01-17,3.2,3.25,3.16,3.25,117738,32.0,32.5,31.6,32.5,11773.8,0.0,1.0
2020-01-21,3.19,3.24,3.14,3.21,381549,31.9,32.4,31.4,32.1,38154.9,0.0,1.0
2020-01-22,3.07,3.2,3.07,3.18,99241,30.7,32.0,30.7,31.8,9924.1,0.0,1.0
2020-01-23,3.05,3.07,3.01,3.07,181297,30.5,30.7,30.1,30.7,18129.7,0.0,1.0
2020-01-24,3.03,3.1,3.01,3.05,129142,30.3,31.0,30.1,30.5,12914.2,0.0,1.0
2020-01-27,2.95,3.02,2.86,3.01,222354,29.5,30.2,28.6,30.1,22235.4,0.0,1.0
2020-01-28,2.96,3.01,2.9,3.0,231926,29.6,30.1,29.0,30.0,23192.6,0.0,1.0
2020-01-29,2.97,3.0,2.95,2.96,93104,29.7,30.0,29.5,29.6,9310.4,0.0,1.0
2020-01-30,2.965,2.99,2.9,2.95,95142,29.65,29.9,29.0,29.5,9514.2,0.0,1.0
2020-01-31,2.85,2.99,2.8,2.95,230586,28.5,29.9,28.0,29.5,23058.6,0.0,1.0
2020-02-03,2.75,2.89,2.72,2.85,215069,27.5,28.9,27.2,28.5,21506.9,0.0,1.0
2020-02-04,2.76,2.79,2.48,2.65,462351,27.6,27.9,24.8,26.5,46235.1,0.0,1.0
2020-02-05,2.64,2.7,2.57,2.7,228670,26.4,27.0,25.7,27.0,22867,0.0,1.0
2020-02-06,2.51,2.65,2.51,2.6,242790,25.1,26.5,25.1,26.0,24279,0.0,1.0
2020-02-07,2.4,2.51,2.33,2.5,138848,24.0,25.1,23.3,25.0,13884.8,0.0,1.0
2020-02-10,2.27,2.3,2.18,2.3,412265,22.7,23.0,21.8,23.0,41226.5,0.0,1.0
2020-02-11,2.31,2.42,2.21,2.25,546189,23.1,24.2,22.1,22.5,54618.9,0.0,1.0
2020-02-12,2.27,2.3,2.18,2.3,335885,22.7,23.0,21.8,23.0,33588.5,0.0,1.0
2020-02-13,2.28,2.4,2.21,2.25,404574,22.8,24.0,22.1,22.5,40457.4,0.0,1.0
2020-02-14,2.22,2.25,2.22,2.25,319694,22.2,22.5,22.2,22.5,31969.4,0.0,1.0
2020-02-18,2.2,2.28,2.18,2.23,238561,22.0,22.8,21.8,22.3,23856.1,0.0,1.0
2020-02-19,2.16,2.22,2.15,2.22,116560,21.6,22.2,21.5,22.2,11656,0.0,1.0
2020-02-20,2.08,2.17,2.04,2.17,259431,20.8,21.7,20.4,21.7,25943.1,0.0,1.0
2020-02-21,2.13,2.18,2.09,2.1,156288,21.3,21.8,20.9,21.0,15628.8,0.0,1.0
2020-02-24,2.11,2.22,2.1,2.22,135957,21.1,22.2,21.0,22.2,13595.7,0.0,1.0
2020-02-25,2.05,2.23,2.04,2.13,160606,20.5,22.3,20.4,21.3,16060.6,0.0,1.0
2020-02-26,2.09,2.11,2.04,2.04,131583,20.9,21.1,20.4,20.4,13158.3,0.0,1.0
2020-02-27,1.87,2.09,1.86,2.08,193535,18.7,20.9,18.6,20.8,19353.5,0.0,1.0
2020-02-28,1.77,1.89,1.75,1.84,211870,17.7,18.9,17.5,18.4,21187,0.0,1.0
2020-03-02,1.79,1.85,1.77,1.77,167325,17.9,18.5,17.7,17.7,16732.5,0.0,1.0
2020-03-03,1.79,1.97,1.78,1.83,268505,17.9,19.7,17.8,18.3,26850.5,0.0,1.0
2020-03-04,1.91,1.93,1.7,1.83,253043,19.1,19.3,17.0,18.3,25304.3,0.0,1.0
2020-03-05,1.81,1.92,1.79,1.87,157094,18.1,19.2,17.9,18.7,15709.4,0.0,1.0
2020-03-06,1.8,1.86,1.77,1.79,285681,18.0,18.6,17.7,17.9,28568.1,0.0,1.0
2020-03-09,1.83,2.11,1.8,1.8,347532,18.3,21.1,18.0,18.0,34753.2,0.0,1.0
2020-03-10,1.8,1.86,1.7,1.86,224366,18.0,18.6,17.0,18.6,22436.6,0.0,1.0
2020-03-11,1.63,1.8,1.58,1.8,186175,16.3,18.0,15.8,18.0,18617.5,0.0,1.0
2020-03-12,1.48,1.72,1.15,1.43,427520,14.8,17.2,11.5,14.3,42752,0.0,1.0
2020-03-13,1.58,1.58,1.34,1.39,262961,15.8,15.8,13.4,13.9,26296.1,0.0,1.0
2020-03-16,1.44,1.55,1.35,1.55,273671,14.4,15.5,13.5,15.5,27367.1,0.0,1.0
2020-03-17,1.73,1.76,1.4,1.42,645542,17.3,17.6,14.0,14.2,64554.2,0.0,1.0
2020-03-18,1.58,1.7,1.47,1.63,806980,15.8,17.0,14.7,16.3,80698,0.0,1.0
2020-03-19,1.9,1.91,1.41,1.5,593910,19.0,19.1,14.1,15.0,59391,0.0,1.0
2020-03-20,1.98,2.12,1.8,1.96,413277,19.8,21.2,18.0,19.6,41327.7,0.0,1.0
2020-03-23,1.7,2.1,1.67,2.04,161918,17.0,21.0,16.7,20.4,16191.8,0.0,1.0
2020-03-24,1.8,1.89,1.7,1.78,245684,18.0,18.9,17.0,17.8,24568.4,0.0,1.0
2020-03-25,2.09,2.1,1.7,1.8,468867,20.9,21.0,17.0,18.0,46886.7,0.0,1.0
2020-03-26,2.24,2.25,1.85,2.09,768223,22.4,22.5,18.5,20.9,76822.3,0.0,1.0
2020-03-27,2.08,2.2,2.0,2.2,141585,20.8,22.0,20.0,22.0,14158.5,0.0,1.0
2020-03-30,2.09,2.18,2.01,2.12,152380,20.9,21.8,20.1,21.2,15238,0.0,1.0
2020-03-31,2.04,2.15,1.88,2.09,288484,20.4,21.5,18.8,20.9,28848.4,0.0,1.0
2020-04-01,1.87,2.05,1.87,2.05,216776,18.7,20.5,18.7,20.5,21677.6,0.0,1.0
2020-04-02,1.92,1.98,1.82,1.87,103673,19.2,19.8,18.2,18.7,10367.3,0.0,1.0
2020-04-03,1.87,1.96,1.8,1.9,95404,18.7,19.6,18.0,19.0,9540.4,0.0,1.0
2020-04-06,1.94,2.06,1.87,1.94,152361,19.4,20.6,18.7,19.4,15236.1,0.0,1.0
2020-04-07,1.84,2.0,1.84,1.99,128064,18.4,20.0,18.4,19.9,12806.4,0.0,1.0
2020-04-08,1.89,1.92,1.84,1.88,112870,18.9,19.2,18.4,18.8,11287,0.0,1.0
2020-04-09,1.96,1.99,1.85,1.92,131745,19.6,19.9,18.5,19.2,13174.5,0.0,1.0
2020-04-13,1.94,1.99,1.89,1.95,116406,19.4,19.9,18.9,19.5,11640.6,0.0,1.0
2020-04-14,1.92,2.01,1.88,1.97,187071,19.2,20.1,18.8,19.7,18707.1,0.0,1.0
2020-04-15,1.75,1.94,1.75,1.88,179304,17.5,19.4,17.5,18.8,17930.4,0.0,1.0
2020-04-16,1.72,1.76,1.65,1.73,250307,17.2,17.6,16.5,17.3,25030.7,0.0,1.0
2020-04-17,1.74,1.78,1.71,1.74,137788,17.4,17.8,17.1,17.4,13778.8,0.0,1.0
2020-04-20,1.82,1.86,1.72,1.72,167289,18.2,18.6,17.2,17.2,16728.9,0.0,1.0
2020-04-21,1.71,1.82,1.7,1.77,81757,17.1,18.2,17.0,17.7,8175.7,0.0,1.0
2020-04-22,1.83,1.84,1.74,1.77,89593,18.3,18.4,17.4,17.7,8959.3,0.0,1.0
2020-04-23,1.81,1.86,1.76,1.82,78925,18.1,18.6,17.6,18.2,7892.5,0.0,1.0
2020-04-24,1.81,1.9,1.76,1.76,41069,18.1,19.0,17.6,17.6,4106.9,0.0,1.0
2020-04-27,1.87,1.93,1.8,1.83,128437,18.7,19.3,18.0,18.3,12843.7,0.0,1.0
2020-04-28,1.89,1.96,1.83,1.96,112344,18.9,19.6,18.3,19.6,11234.4,0.0,1.0
2020-04-29,1.96,1.99,1.83,1.96,221103,19.6,19.9,18.3,19.6,22110.3,0.0,1.0
2020-04-30,1.86,1.94,1.86,1.91,55065,18.6,19.4,18.6,19.1,5506.5,0.0,1.0
2020-05-01,1.67,1.83,1.63,1.81,107684,16.7,18.3,16.3,18.1,10768.4,0.0,1.0
2020-05-04,1.72,1.72,1.62,1.7,99250,17.2,17.2,16.2,17.0,9925,0.0,1.0
2020-05-05,1.66,1.79,1.62,1.75,87210,16.6,17.9,16.2,17.5,8721,0.0,1.0
2020-05-06,1.66,1.72,1.64,1.66,110367,16.6,17.2,16.4,16.6,11036.7,0.0,1.0
2020-05-07,1.71,1.73,1.65,1.69,116146,17.1,17.3,16.5,16.9,11614.6,0.0,1.0
2020-05-08,1.67,1.77,1.6,1.67,201318,16.7,17.7,16.0,16.7,20131.8,0.0,1.0
2020-05-11,1.74,1.8,1.66,1.68,200435,17.4,18.0,16.6,16.8,20043.5,0.0,1.0
2020-05-12,1.74,1.85,1.71,1.78,149486,17.4,18.5,17.1,17.8,14948.6,0.0,1.0
2020-05-13,1.74,1.86,1.71,1.74,162714,17.4,18.6,17.1,17.4,16271.4,0.0,1.0
2020-05-14,1.77,1.78,1.68,1.7,163624,17.7,17.8,16.8,17.0,16362.4,0.0,1.0
2020-05-15,1.89,1.89,1.75,1.78,206462,18.9,18.9,17.5,17.8,20646.2,0.0,1.0
2020-05-18,1.99,2.1,1.9,1.92,877083,19.9,21.0,19.0,19.2,87708.3,0.0,1.0
2020-05-19,2.05,2.07,1.88,1.98,307951,20.5,20.7,18.8,19.8,30795.1,0.0,1.0
2020-05-20,2.46,2.52,2.15,2.15,1344233,24.6,25.2,21.5,21.5,134423.3,0.0,1.0
2020-05-21,2.61,2.68,2.4,2.47,614648,26.1,26.8,24.0,24.7,61464.8,0.0,1.0
2020-05-22,2.69,2.77,2.46,2.64,285567,26.9,27.7,24.6,26.4,28556.7,0.0,1.0
2020-05-26,2.72,2.78,2.59,2.75,406170,27.2,27.8,25.9,27.5,40617,0.0,1.0
2020-05-27,2.77,2.77,2.62,2.76,257252,27.7,27.7,26.2,27.6,25725.2,0.0,1.0
2020-05-28,2.7,2.8,2.69,2.8,214572,27.0,28.0,26.9,28.0,21457.2,0.0,1.0
2020-05-29,2.64,2.7,2.58,2.68,142162,26.4,27.0,25.8,26.8,14216.2,0.0,1.0
2020-06-01,2.64,2.75,2.58,2.66,232412,26.4,27.5,25.8,26.6,23241.2,0.0,1.0
2020-06-02,2.76,2.77,2.58,2.64,191414,27.6,27.7,25.8,26.4,19141.4,0.0,1.0
2020-06-03,2.65,2.84,2.63,2.79,258651,26.5,28.4,26.3,27.9,25865.1,0.0,1.0
2020-06-04,2.62,2.65,2.53,2.6,109307,26.2,26.5,25.3,26.0,10930.7,0.0,1.0
2020-06-05,2.67,2.77,2.63,2.69,150773,26.7,27.7,26.3,26.9,15077.3,0.0,1.0
2020-06-08,2.65,2.69,2.63,2.66,152401,26.5,26.9,26.3,26.6,15240.1,0.0,1.0
2020-06-09,2.68,2.74,2.56,2.63,135035,26.8,27.4,25.6,26.3,13503.5,0.0,1.0
2020-06-10,2.58,2.68,2.52,2.65,108771,25.8,26.8,25.2,26.5,10877.1,0.0,1.0
2020-06-11,2.31,2.54,2.28,2.51,211883,23.1,25.4,22.8,25.1,21188.3,0.0,1.0
2020-06-12,2.49,2.55,2.38,2.38,125299,24.9,25.5,23.8,23.8,12529.9,0.0,1.0
2020-06-15,2.52,2.52,2.36,2.41,82473,25.2,25.2,23.6,24.1,8247.3,0.0,1.0
2020-06-16,2.63,2.65,2.44,2.63,108141,26.3,26.5,24.4,26.3,10814.1,0.0,1.0
2020-06-17,2.52,2.62,2.51,2.59,82262,25.2,26.2,25.1,25.9,8226.2,0.0,1.0
2020-06-18,2.51,2.64,2.51,2.51,204509,25.1,26.4,25.1,25.1,20450.9,0.0,1.0
2020-06-19,2.5,2.68,2.5,2.52,287538,25.0,26.8,25.0,25.2,28753.8,0.0,1.0
2020-06-22,2.58,2.63,2.5,2.5,124198,25.8,26.3,25.0,25.0,12419.8,0.0,1.0
2020-06-23,2.53,2.63,2.44,2.59,189069,25.3,26.3,24.4,25.9,18906.9,0.0,1.0
2020-06-24,2.45,2.59,2.43,2.5,108973,24.5,25.9,24.3,25.0,10897.3,0.0,1.0
2020-06-25,2.6,2.61,2.45,2.45,161915,26.0,26.1,24.5,24.5,16191.5,0.0,1.0
2020-06-26,2.52,2.6,2.49,2.57,699046,25.2,26.0,24.9,25.7,69904.6,0.0,1.0
2020-06-29,2.47,2.57,2.35,2.54,189934,24.7,25.7,23.5,25.4,18993.4,0.0,1.0
2020-06-30,2.5,2.54,2.42,2.46,132635,25.0,25.4,24.2,24.6,13263.5,0.0,1.0
2020-07-01,2.47,2.5,2.46,2.49,83605,24.7,25.0,24.6,24.9,8360.5,0.0,1.0
2020-07-02,2.43,2.52,2.4,2.52,54643,24.3,25.2,24.0,25.2,5464.3,0.0,1.0
2020-07-06,2.47,2.48,2.43,2.48,77257,24.7,24.8,24.3,24.8,7725.7,0.0,1.0
2020-07-07,2.27,2.5,2.27,2.45,149877,22.7,25.0,22.7,24.5,14987.7,0.0,1.0
2020-07-08,2.4,2.41,2.29,2.29,135714,24.0,24.1,22.9,22.9,13571.4,0.0,1.0
2020-07-09,2.33,2.4,2.33,2.39,100324,23.3,24.0,23.3,23.9,10032.4,0.0,1.0
2020-07-10,2.33,2.35,2.28,2.3,167963,23.3,23.5,22.8,23.0,16796.3,0.0,1.0
2020-07-13,2.19,2.37,2.18,2.37,168801,21.9,23.7,21.8,23.7,16880.1,0.0,1.0
2020-07-14,2.1,2.19,2.03,2.19,213984,21.0,21.9,20.3,21.9,21398.4,0.0,1.0
2020-07-15,2.1,2.16,2.03,2.1,321245,21.0,21.6,20.3,21.0,32124.5,0.0,1.0
2020-07-16,2.17,2.18,2.08,2.1,82599,21.7,21.8,20.8,21.0,8259.9,0.0,1.0
2020-07-17,2.27,2.29,2.17,2.17,185554,22.7,22.9,21.7,21.7,18555.4,0.0,1.0
2020-07-20,2.18,2.25,2.15,2.23,102139,21.8,22.5,21.5,22.3,10213.9,0.0,1.0
2020-07-21,2.23,2.3,2.18,2.22,112700,22.3,23.0,21.8,22.2,11270,0.0,1.0
2020-07-22,1.9,2.0,1.9,2.0,3194249,19.0,20.0,19.0,20.0,319424.9,0.0,1.0
2020-07-23,1.94,1.99,1.93,1.96,709213,19.4,19.9,19.3,19.6,70921.3,0.0,1.0
2020-07-24,1.94,1.9899,1.87,1.92,2042537,19.4,19.899,18.7,19.2,204253.7,0.0,1.0
2020-07-27,2.07,2.25,1.98,2.0,2383112,20.7,22.5,19.8,20.0,238311.2,0.0,1.0
2020-07-28,1.99,2.095,1.94,2.05,733092,19.9,20.95,19.4,20.5,73309.2,0.0,1.0
2020-07-29,2.03,2.1,2.02,2.05,604919,20.3,21.0,20.2,20.5,60491.9,0.0,1.0
2020-07-30,2.03,2.08,2.0,2.07,582469,20.3,20.8,20.0,20.7,58246.9,0.0,1.0
2020-07-31,1.93,2.04,1.92,2.04,567884,19.3,20.4,19.2,20.4,56788.4,0.0,1.0
2020-08-03,1.94,2.02,1.93,1.96,717665,19.4,20.2,19.3,19.6,71766.5,0.0,1.0
2020-08-04,1.92,2.0,1.91,1.96,1420024,19.2,20.0,19.1,19.6,142002.4,0.0,1.0
2020-08-05,1.92,1.94,1.85,1.92,1260604,19.2,19.4,18.5,19.2,126060.4,0.0,1.0
2020-08-06,1.9,1.965,1.89,1.93,544857,19.0,19.65,18.9,19.3,54485.7,0.0,1.0
2020-08-07,1.89,1.94,1.88,1.92,679798,18.9,19.4,18.8,19.2,67979.8,0.0,1.0
2020-08-10,1.91,1.92,1.875,1.91,634201,19.1,19.2,18.75,19.1,63420.1,0.0,1.0
2020-08-11,1.94,2.05,1.89,1.91,766711,19.4,20.5,18.9,19.1,76671.1,0.0,1.0
2020-08-12,1.92,1.995,1.91,1.97,325442,19.2,19.95,19.1,19.7,32544.2,0.0,1.0
2020-08-13,1.92,1.945,1.91,1.92,269071,19.2,19.45,19.1,19.2,26907.1,0.0,1.0
2020-08-14,1.92,1.943,1.88,1.92,269007,19.2,19.43,18.8,19.2,26900.7,0.0,1.0
2020-08-17,1.89,1.94,1.88,1.92,999294,18.9,19.4,18.8,19.2,99929.4,0.0,1.0
2020-08-18,1.88,1.92,1.855,1.87,429638,18.8,19.2,18.55,18.7,42963.8,0.0,1.0
2020-08-19,1.88,1.91,1.8699,1.88,298476,18.8,19.1,18.699,18.8,29847.6,0.0,1.0
2020-08-20,1.84,1.88,1.81,1.86,311468,18.4,18.8,18.1,18.6,31146.8,0.0,1.0
2020-08-21,1.82,1.84,1.76,1.84,417031,18.2,18.4,17.6,18.4,41703.1,0.0,1.0
2020-08-24,1.71,1.84,1.71,1.83,601268,17.1,18.4,17.1,18.3,60126.8,0.0,1.0
2020-08-25,1.74,1.755,1.71,1.73,204511,17.4,17.55,17.1,17.3,20451.1,0.0,1.0
2020-08-26,1.77,1.79,1.7216,1.74,249387,17.7,17.9,17.216,17.4,24938.7,0.0,1.0
2020-08-27,1.71,1.76,1.705,1.75,418215,17.1,17.6,17.05,17.5,41821.5,0.0,1.0
2020-08-28,1.74,1.77,1.67,1.73,401388,17.4,17.7,16.7,17.3,40138.8,0.0,1.0
2020-08-31,1.71,1.7555,1.67,1.74,284471,17.1,17.555,16.7,17.4,28447.1,0.0,1.0
2020-09-01,1.65,1.71,1.62,1.7,385172,16.5,17.1,16.2,17.0,38517.2,0.0,1.0
2020-09-02,1.72,1.74,1.63,1.65,548723,17.2,17.4,16.3,16.5,54872.3,0.0,1.0
2020-09-03,1.6,1.7299,1.6,1.72,475126,16.0,17.299,16.0,17.2,47512.6,0.0,1.0
2020-09-04,1.61,1.62,1.51,1.62,512569,16.1,16.2,15.1,16.2,51256.9,0.0,1.0
2020-09-08,1.69,1.74,1.585,1.61,373774,16.9,17.4,15.85,16.1,37377.4,0.0,1.0
2020-09-09,1.57,1.72,1.57,1.69,389058,15.7,17.2,15.7,16.9,38905.8,0.0,1.0
2020-09-10,1.61,1.67,1.57,1.59,287912,16.1,16.7,15.7,15.9,28791.2,0.0,1.0
2020-09-11,1.625,1.68,1.6,1.61,147471,16.25,16.8,16.0,16.1,14747.1,0.0,1.0
2020-09-14,1.73,1.76,1.63,1.64,250699,17.3,17.6,16.3,16.4,25069.9,0.0,1.0
2020-09-15,1.7,1.74,1.68,1.74,226970,17.0,17.4,16.8,17.4,22697,0.0,1.0
2020-09-16,1.75,1.76,1.7,1.71,296567,17.5,17.6,17.0,17.1,29656.7,0.0,1.0
2020-09-17,1.74,1.76,1.71,1.72,293456,17.4,17.6,17.1,17.2,29345.6,0.0,1.0
2020-09-18,1.62,1.76,1.57,1.76,1280908,16.2,17.6,15.7,17.6,128090.8,0.0,1.0
2020-09-21,1.6,1.7,1.58,1.64,362444,16.0,17.0,15.8,16.4,36244.4,0.0,1.0
2020-09-22,1.54,1.66,1.54,1.66,335849,15.4,16.6,15.4,16.6,33584.9,0.0,1.0
2020-09-23,1.52,1.56,1.51,1.55,395105,15.2,15.6,15.1,15.5,39510.5,0.0,1.0
2020-09-24,1.51,1.53,1.47,1.5,420240,15.1,15.3,14.7,15.0,42024,0.0,1.0
2020-09-25,1.52,1.54,1.46,1.49,132644,15.2,15.4,14.6,14.9,13264.4,0.0,1.0
2020-09-28,1.52,1.56,1.5152,1.54,107093,15.2,15.6,15.152,15.4,10709.3,0.0,1.0
2020-09-29,1.55,1.6,1.52,1.53,174608,15.5,16.0,15.2,15.3,17460.8,0.0,1.0
2020-09-30,1.53,1.575,1.53,1.56,77937,15.3,15.75,15.3,15.6,7793.7,0.0,1.0
2020-10-01,1.56,1.58,1.49,1.51,184897,15.6,15.8,14.9,15.1,18489.7,0.0,1.0
2020-10-02,1.53,1.55,1.48,1.48,119290,15.3,15.5,14.8,14.8,11929,0.0,1.0
2020-10-05,1.59,1.63,1.52,1.53,216761,15.9,16.3,15.2,15.3,21676.1,0.0,1.0
2020-10-06,1.61,1.69,1.59,1.61,154544,16.1,16.9,15.9,16.1,15454.4,0.0,1.0
2020-10-07,1.72,1.75,1.58,1.63,280102,17.2,17.5,15.8,16.3,28010.2,0.0,1.0
2020-10-08,1.73,1.763,1.71,1.76,116987,17.3,17.63,17.1,17.6,11698.7,0.0,1.0
2020-10-09,1.8,1.82,1.73,1.78,134923,18.0,18.2,17.3,17.8,13492.3,0.0,1.0
2020-10-12,1.82,1.82,1.76,1.8,154935,18.2,18.2,17.6,18.0,15493.5,0.0,1.0
2020-10-13,1.76,1.81,1.76,1.79,148452,17.6,18.1,17.6,17.9,14845.2,0.0,1.0
2020-10-14,1.71,1.77,1.7,1.77,142033,17.1,17.7,17.0,17.7,14203.3,0.0,1.0
2020-10-15,1.67,1.71,1.64,1.7,145653,16.7,17.1,16.4,17.0,14565.3,0.0,1.0
2020-10-16,1.65,1.695,1.63,1.68,107685,16.5,16.95,16.3,16.8,10768.5,0.0,1.0
2020-10-19,1.65,1.69,1.65,1.66,64100,16.5,16.9,16.5,16.6,6410,0.0,1.0
2020-10-20,1.61,1.66,1.6,1.66,121434,16.1,16.6,16.0,16.6,12143.4,0.0,1.0
2020-10-21,1.6,1.62,1.59,1.62,94201,16.0,16.2,15.9,16.2,9420.1,0.0,1.0
2020-10-22,1.6,1.64,1.59,1.64,82451,16.0,16.4,15.9,16.4,8245.1,0.0,1.0
2020-10-23,1.77,1.86,1.65,1.7,1027608,17.7,18.6,16.5,17.0,102760.8,0.0,1.0
2020-10-26,1.8,1.82,1.73,1.82,687224,18.0,18.2,17.3,18.2,68722.4,0.0,1.0
2020-10-27,2.11,2.24,1.8,1.83,2834208,21.1,22.4,18.0,18.3,283420.8,0.0,1.0
2020-10-28,2.03,2.25,2.02,2.11,884287,20.3,22.5,20.2,21.1,88428.7,0.0,1.0
2020-10-29,1.93,2.03,1.82,2.03,469586,19.3,20.3,18.2,20.3,46958.6,0.0,1.0
2020-10-30,2.35,2.4,1.96,1.96,1643172,23.5,24.0,19.6,19.6,164317.2,0.0,1.0
2020-11-02,2.04,2.51,1.9701,2.38,1051359,20.4,25.1,19.701,23.8,105135.9,0.0,1.0
2020-11-03,2.01,2.16,1.945,2.06,310861,20.1,21.6,19.45,20.6,31086.1,0.0,1.0
2020-11-04,1.92,2.08,1.9,2.01,414146,19.2,20.8,19.0,20.1,41414.6,0.0,1.0
2020-11-05,1.99,2.0,1.885,1.93,359794,19.9,20.0,18.85,19.3,35979.4,0.0,1.0
2020-11-06,1.92,1.99,1.89,1.99,296528,19.2,19.9,18.9,19.9,29652.8,0.0,1.0
2020-11-09,1.92,2.09,1.9047,1.98,399093,19.2,20.9,19.047,19.8,39909.3,0.0,1.0
2020-11-10,2.0,2.07,1.91,1.96,379767,20.0,20.7,19.1,19.6,37976.7,0.0,1.0
2020-11-11,2.02,2.02,1.93,2.0,129609,20.2,20.2,19.3,20.0,12960.9,0.0,1.0
2020-11-12,1.96,2.01,1.93,1.99,190572,19.6,20.1,19.3,19.9,19057.2,0.0,1.0
2020-11-13,1.98,2.02,1.95,1.995,124198,19.8,20.2,19.5,19.95,12419.8,0.0,1.0
2020-11-16,1.99,2.025,1.92,2.0,249261,19.9,20.25,19.2,20.0,24926.1,0.0,1.0
2020-11-17,2.0,2.011,1.92,1.96,217902,20.0,20.11,19.2,19.6,21790.2,0.0,1.0
2020-11-18,1.975,2.035,1.94,1.99,233325,19.75,20.35,19.4,19.9,23332.5,0.0,1.0
2020-11-19,2.01,2.02,1.9688,1.98,156120,20.1,20.2,19.688,19.8,15612,0.0,1.0
2020-11-20,2.21,2.29,1.98,1.98,519430,22.1,22.9,19.8,19.8,51943,0.0,1.0
2020-11-23,2.25,2.32,2.1381,2.21,515504,22.5,23.2,21.381,22.1,51550.4,0.0,1.0
2020-11-24,2.51,2.68,2.22,2.26,726721,25.1,26.8,22.2,22.6,72672.1,0.0,1.0
2020-11-25,2.58,2.97,2.54,2.91,1504151,25.8,29.7,25.4,29.1,150415.1,0.0,1.0
2020-11-27,2.42,2.7,2.38,2.63,454438,24.2,27.0,23.8,26.3,45443.8,0.0,1.0
2020-11-30,2.49,2.5891,2.3601,2.48,493569,24.9,25.891,23.601,24.8,49356.9,0.0,1.0
2020-12-01,2.41,2.56,2.35,2.5,470618,24.1,25.6,23.5,25.0,47061.8,0.0,1.0
2020-12-02,2.43,2.48,2.26,2.4,370438,24.3,24.8,22.6,24.0,37043.8,0.0,1.0
2020-12-03,2.38,2.44,2.3,2.35,313775,23.8,24.4,23.0,23.5,31377.5,0.0,1.0
2020-12-04,2.43,2.45,2.32,2.38,175819,24.3,24.5,23.2,23.8,17581.9,0.0,1.0
2020-12-07,2.35,2.43,2.32,2.43,192243,23.5,24.3,23.2,24.3,19224.3,0.0,1.0
2020-12-08,2.42,2.42,2.32,2.34,155363,24.2,24.2,23.2,23.4,15536.3,0.0,1.0
2020-12-09,2.32,2.45,2.24,2.4,537728,23.2,24.5,22.4,24.0,53772.8,0.0,1.0
2020-12-10,2.33,2.35,2.26,2.31,128628,23.3,23.5,22.6,23.1,12862.8,0.0,1.0
2020-12-11,2.69,2.71,2.3001,2.31,536346,26.9,27.1,23.001,23.1,53634.6,0.0,1.0
2020-12-14,2.43,2.8,2.41,2.8,465036,24.3,28.0,24.1,28.0,46503.6,0.0,1.0
2020-12-15,2.5,2.53,2.4,2.47,180977,25.0,25.3,24.0,24.7,18097.7,0.0,1.0
2020-12-16,2.61,2.68,2.37,2.52,665873,26.1,26.8,23.7,25.2,66587.3,0.0,1.0
2020-12-17,2.69,2.73,2.52,2.61,859709,26.9,27.3,25.2,26.1,85970.9,0.0,1.0
2020-12-18,2.78,2.79,2.56,2.71,1208879,27.8,27.9,25.6,27.1,120887.9,0.0,1.0
2020-12-21,2.91,3.09,2.81,2.86,801880,29.1,30.9,28.1,28.6,80188,0.0,1.0
2020-12-22,3.07,3.09,2.75,2.9,544942,30.7,30.9,27.5,29.0,54494.2,0.0,1.0
2020-12-23,3.03,3.21,2.904,3.14,687346,30.3,32.1,29.04,31.4,68734.6,0.0,1.0
2020-12-24,2.93,3.09,2.87,3.08,171000,29.3,30.9,28.7,30.8,17100,0.0,1.0
2020-12-28,2.92,3.0,2.83,2.97,218900,29.2,30.0,28.3,29.7,21890,0.0,1.0
2020-12-29,2.76,2.94,2.755,2.94,186527,27.6,29.4,27.55,29.4,18652.7,0.0,1.0
2020-12-30,2.96,3.0299,2.77,2.77,415571,29.6,30.299,27.7,27.7,41557.1,0.0,1.0
2020-12-31,2.95,3.08,2.81,3.03,347070,29.5,30.8,28.1,30.3,34707,0.0,1.0
2021-01-04,2.85,3.03,2.8,3.0,326798,28.5,30.3,28.0,30.0,32679.8,0.0,1.0
2021-01-05,2.79,2.93,2.76,2.84,340195,27.9,29.3,27.6,28.4,34019.5,0.0,1.0
2021-01-06,2.81,2.91,2.77,2.81,434424,28.1,29.1,27.7,28.1,43442.4,0.0,1.0
2021-01-07,2.82,2.8782,2.765,2.81,476880,28.2,28.782,27.65,28.1,47688,0.0,1.0
2021-01-08,2.9,2.92,2.8,2.81,521594,29.0,29.2,28.0,28.1,52159.4,0.0,1.0
2021-01-11,2.98,3.02,2.89,2.93,310408,29.8,30.2,28.9,29.3,31040.8,0.0,1.0
2021-01-12,3.0,3.02,2.9301,3.0,286630,30.0,30.2,29.301,30.0,28663,0.0,1.0
2021-01-13,3.26,3.3,2.93,2.98,1161015,32.6,33.0,29.3,29.8,116101.5,0.0,1.0
2021-01-14,3.33,3.53,3.23,3.3,1006819,33.3,35.3,32.3,33.0,100681.9,0.0,1.0
2021-01-15,3.39,3.45,3.3001,3.36,570175,33.9,34.5,33.001,33.6,57017.5,0.0,1.0
2021-01-19,3.465,3.6,3.39,3.49,642598,34.65,36.0,33.9,34.9,64259.8,0.0,1.0
2021-01-20,3.39,3.59,3.35,3.47,376141,33.9,35.9,33.5,34.7,37614.1,0.0,1.0
2021-01-21,3.25,3.43,3.06,3.42,496132,32.5,34.3,30.6,34.2,49613.2,0.0,1.0
2021-01-22,3.39,3.39,3.161,3.18,221501,33.9,33.9,31.61,31.8,22150.1,0.0,1.0
2021-01-25,3.46,3.5,3.3301,3.42,532868,34.6,35.0,33.301,34.2,53286.8,0.0,1.0
2021-01-26,3.63,3.9,3.47,3.805,1375556,36.3,39.0,34.7,38.05,137555.6,0.0,1.0
2021-01-27,3.56,3.7,3.3861,3.61,618939,35.6,37.0,33.861,36.1,61893.9,0.0,1.0
2021-01-28,3.43,3.6,3.35,3.55,501771,34.3,36.0,33.5,35.5,50177.1,0.0,1.0
2021-01-29,3.36,3.49,3.23,3.43,545414,33.6,34.9,32.3,34.3,54541.4,0.0,1.0
2021-02-01,3.47,3.49,3.31,3.36,301677,34.7,34.9,33.1,33.6,30167.7,0.0,1.0
2021-02-02,3.48,3.5,3.39,3.49,175401,34.8,35.0,33.9,34.9,17540.1,0.0,1.0
2021-02-03,3.44,3.68,3.34,3.6,724389,34.4,36.8,33.4,36.0,72438.9,0.0,1.0
2021-02-04,3.54,3.55,3.39,3.42,304633,35.4,35.5,33.9,34.2,30463.3,0.0,1.0
2021-02-05,3.48,3.56,3.26,3.56,718009,34.8,35.6,32.6,35.6,71800.9,0.0,1.0
2021-02-08,3.4,3.52,3.3,3.5,750432,34.0,35.2,33.0,35.0,75043.2,0.0,1.0
2021-02-09,3.34,3.47,3.31,3.4,431802,33.4,34.7,33.1,34.0,43180.2,0.0,1.0
2021-02-10,3.2,3.4,3.01,3.36,627975,32.0,34.0,30.1,33.6,62797.5,0.0,1.0
2021-02-11,3.0,3.24,3.0,3.11,501840,30.0,32.4,30.0,31.1,50184,0.0,1.0
2021-02-12,2.89,3.03,2.73,3.03,1189505,28.9,30.3,27.3,30.3,118950.5,0.0,1.0
2021-02-16,2.83,3.01,2.8,2.98,566031,28.3,30.1,28.0,29.8,56603.1,0.0,1.0
2021-02-17,2.88,2.94,2.77,2.86,439009,28.8,29.4,27.7,28.6,43900.9,0.0,1.0
2021-02-18,2.79,2.878,2.75,2.86,284194,27.9,28.78,27.5,28.6,28419.4,0.0,1.0
2021-02-19,2.79,2.92,2.75,2.79,364475,27.9,29.2,27.5,27.9,36447.5,0.0,1.0
2021-02-22,2.74,2.84,2.74,2.83,248381,27.4,28.4,27.4,28.3,24838.1,0.0,1.0
2021-02-23,2.54,2.7,2.46,2.7,547963,25.4,27.0,24.6,27.0,54796.3,0.0,1.0
2021-02-24,2.65,2.83,2.54,2.69,391533,26.5,28.3,25.4,26.9,39153.3,0.0,1.0
2021-02-25,2.49,2.66,2.48,2.66,356641,24.9,26.6,24.8,26.6,35664.1,0.0,1.0
2021-02-26,2.46,2.54,2.42,2.54,288434,24.6,25.4,24.2,25.4,28843.4,0.0,1.0
2021-03-01,2.54,2.59,2.46,2.59,246865,25.4,25.9,24.6,25.9,24686.5,0.0,1.0
2021-03-02,2.47,2.67,2.4,2.64,360714,24.7,26.7,24.0,26.4,36071.4,0.0,1.0
2021-03-03,2.39,2.5295,2.37,2.45,208663,23.9,25.295,23.7,24.5,20866.3,0.0,1.0
2021-03-04,2.18,2.42,2.1,2.36,354920,21.8,24.2,21.0,23.6,35492,0.0,1.0
2021-03-05,2.27,2.41,2.0702,2.18,332571,22.7,24.1,20.702,21.8,33257.1,0.0,1.0
2021-03-08,2.255,2.35,2.205,2.23,225093,22.55,23.5,22.05,22.3,22509.3,0.0,1.0
2021-03-09,2.45,2.49,2.3,2.3,272688,24.5,24.9,23.0,23.0,27268.8,0.0,1.0
2021-03-10,2.37,2.47,2.36,2.47,168574,23.7,24.7,23.6,24.7,16857.4,0.0,1.0
2021-03-11,2.45,2.4874,2.4,2.42,204969,24.5,24.874,24.0,24.2,20496.9,0.0,1.0
2021-03-12,2.48,2.5,2.4,2.43,172977,24.8,25.0,24.0,24.3,17297.7,0.0,1.0
2021-03-15,2.41,2.49,2.36,2.45,229675,24.1,24.9,23.6,24.5,22967.5,0.0,1.0
2021-03-16,2.4,2.46,2.36,2.4,257643,24.0,24.6,23.6,24.0,25764.3,0.0,1.0
2021-03-17,2.4,2.44,2.36,2.38,112671,24.0,24.4,23.6,23.8,11267.1,0.0,1.0
2021-03-18,2.35,2.41,2.33,2.4,153533,23.5,24.1,23.3,24.0,15353.3,0.0,1.0
2021-03-19,2.42,2.44,2.31,2.32,573082,24.2,24.4,23.1,23.2,57308.2,0.0,1.0
2021-03-22,2.39,2.43,2.3652,2.4,158556,23.9,24.3,23.652,24.0,15855.6,0.0,1.0
2021-03-23,2.28,2.39,2.25,2.39,342800,22.8,23.9,22.5,23.9,34280,0.0,1.0
2021-03-24,1.93,2.09,1.86,2.07,4512924,19.3,20.9,18.6,20.7,451292.4,0.0,1.0
2021-03-25,1.95,2.0,1.87,1.87,1212321,19.5,20.0,18.7,18.7,121232.1,0.0,1.0
2021-03-26,2.06,2.1,1.82,1.92,3958620,20.6,21.0,18.2,19.2,395862,0.0,1.0
2021-03-29,1.98,2.07,1.96,2.02,3447161,19.8,20.7,19.6,20.2,344716.1,0.0,1.0
2021-03-30,1.99,2.07,1.92,1.95,8263069,19.9,20.7,19.2,19.5,826306.9,0.0,1.0
2021-03-31,2.4,2.42,2.02,2.19,18917887,24.0,24.2,20.2,21.9,1891788.7,0.0,1.0
2021-04-01,2.25,2.38,2.2,2.26,5716895,22.5,23.8,22.0,22.6,571689.5,0.0,1.0
2021-04-05,2.15,2.2617,2.075,2.26,2955415,21.5,22.617,20.75,22.6,295541.5,0.0,1.0
2021-04-06,2.15,2.21,2.08,2.16,1991552,21.5,22.1,20.8,21.6,199155.2,0.0,1.0
2021-04-07,2.05,2.1499,2.03,2.14,1751673,20.5,21.499,20.3,21.4,175167.3,0.0,1.0
2021-04-08,2.05,2.07,1.96,2.07,1066100,20.5,20.7,19.6,20.7,106610,0.0,1.0
2021-04-09,2.03,2.05,1.98,2.05,1093135,20.3,20.5,19.8,20.5,109313.5,0.0,1.0
2021-04-12,1.88,2.01,1.87,2.0,1515958,18.8,20.1,18.7,20.0,151595.8,0.0,1.0
2021-04-13,1.9,1.93,1.83,1.89,763954,19.0,19.3,18.3,18.9,76395.4,0.0,1.0
2021-04-14,1.88,1.96,1.865,1.87,666315,18.8,19.6,18.65,18.7,66631.5,0.0,1.0
2021-04-15,1.81,1.91,1.8,1.89,747655,18.1,19.1,18.0,18.9,74765.5,0.0,1.0
2021-04-16,1.79,1.85,1.72,1.82,923522,17.9,18.5,17.2,18.2,92352.2,0.0,1.0
2021-04-19,1.7,1.85,1.685,1.85,918358,17.0,18.5,16.85,18.5,91835.8,0.0,1.0
2021-04-20,1.57,1.7023,1.57,1.7023,1019686,15.7,17.023,15.7,17.023,101968.6,0.0,1.0
2021-04-21,1.69,1.72,1.55,1.58,930304,16.9,17.2,15.5,15.8,93030.4,0.0,1.0
2021-04-22,1.64,1.72,1.64,1.7,927830,16.4,17.2,16.4,17.0,92783,0.0,1.0
2021-04-23,1.68,1.73,1.63,1.65,1781520,16.8,17.3,16.3,16.5,178152,0.0,1.0
2021-04-26,1.83,1.89,1.68,1.8,8012788,18.3,18.9,16.8,18.0,801278.8,0.0,1.0
2021-04-27,1.73,1.84,1.72,1.83,4949683,17.3,18.4,17.2,18.3,494968.3,0.0,1.0
2021-04-28,1.93,1.99,1.66,1.7,9058093,19.3,19.9,16.6,17.0,905809.3,0.0,1.0
2021-04-29,1.81,1.96,1.8,1.95,3801001,18.1,19.6,18.0,19.5,380100.1,0.0,1.0
2021-04-30,1.79,1.86,1.78,1.795,2369573,17.9,18.6,17.8,17.95,236957.3,0.0,1.0
2021-05-03,1.75,1.85,1.72,1.82,2027091,17.5,18.5,17.2,18.2,202709.1,0.0,1.0
2021-05-04,1.72,1.75,1.65,1.75,1525243,17.2,17.5,16.5,17.5,152524.3,0.0,1.0
2021-05-05,1.64,1.715,1.63,1.7,1142218,16.4,17.15,16.3,17.0,114221.8,0.0,1.0
2021-05-06,1.65,1.66,1.56,1.63,1683396,16.5,16.6,15.6,16.3,168339.6,0.0,1.0
2021-05-07,1.6,1.655,1.57,1.65,1368691,16.0,16.55,15.7,16.5,136869.1,0.0,1.0
2021-05-10,1.45,1.605,1.45,1.6,2418578,14.5,16.05,14.5,16.0,241857.8,0.0,1.0
2021-05-11,1.43,1.49,1.32,1.35,1665112,14.3,14.9,13.2,13.5,166511.2,0.0,1.0
2021-05-12,1.45,1.53,1.43,1.44,1323269,14.5,15.3,14.3,14.4,132326.9,0.0,1.0
2021-05-13,1.42,1.5099,1.34,1.49,2255495,14.2,15.099,13.4,14.9,225549.5,0.0,1.0
2021-05-14,1.45,1.49,1.43,1.48,963316,14.5,14.9,14.3,14.8,96331.6,0.0,1.0
2021-05-17,1.44,1.49,1.4,1.47,1290350,14.4,14.9,14.0,14.7,129035,0.0,1.0
2021-05-18,1.59,1.63,1.47,1.48,1973059,15.9,16.3,14.7,14.8,197305.9,0.0,1.0
2021-05-19,1.52,1.57,1.485,1.57,1009705,15.2,15.7,14.85,15.7,100970.5,0.0,1.0
2021-05-20,1.53,1.5528,1.49,1.53,619382,15.3,15.528,14.9,15.3,61938.2,0.0,1.0
2021-05-21,1.54,1.585,1.51,1.55,613913,15.4,15.85,15.1,15.5,61391.3,0.0,1.0
2021-05-24,1.63,1.63,1.52,1.57,914988,16.3,16.3,15.2,15.7,91498.8,0.0,1.0
2021-05-25,1.52,1.62,1.52,1.62,879799,15.2,16.2,15.2,16.2,87979.9,0.0,1.0
2021-05-26,1.59,1.61,1.49,1.52,932021,15.9,16.1,14.9,15.2,93202.1,0.0,1.0
2021-05-27,1.59,1.62,1.57,1.61,629351,15.9,16.2,15.7,16.1,62935.1,0.0,1.0
2021-05-28,1.6,1.63,1.58,1.6,493134,16.0,16.3,15.8,16.0,49313.4,0.0,1.0
2021-06-01,1.6,1.63,1.58,1.601,844714,16.0,16.3,15.8,16.01,84471.4,0.0,1.0
2021-06-02,1.65,1.65,1.58,1.61,672803,16.5,16.5,15.8,16.1,67280.3,0.0,1.0
2021-06-03,1.7,1.71,1.6,1.61,901369,17.0,17.1,16.0,16.1,90136.9,0.0,1.0
2021-06-04,1.69,1.775,1.67,1.71,832556,16.9,17.75,16.7,17.1,83255.6,0.0,1.0
2021-06-07,1.74,1.7478,1.69,1.71,721392,17.4,17.478,16.9,17.1,72139.2,0.0,1.0
2021-06-08,1.65,1.75,1.63,1.75,1142900,16.5,17.5,16.3,17.5,114290,0.0,1.0
2021-06-09,1.7,1.715,1.65,1.68,738858,17.0,17.15,16.5,16.8,73885.8,0.0,1.0
2021-06-10,1.71,1.74,1.68,1.73,711306,17.1,17.4,16.8,17.3,71130.6,0.0,1.0
2021-06-11,1.7,1.73,1.68,1.69,439281,17.0,17.3,16.8,16.9,43928.1,0.0,1.0
2021-06-14,1.71,1.75,1.67,1.74,786506,17.1,17.5,16.7,17.4,78650.6,0.0,1.0
2021-06-15,1.65,1.72,1.64,1.72,788020,16.5,17.2,16.4,17.2,78802,0.0,1.0
2021-06-16,1.58,1.67,1.55,1.65,1282546,15.8,16.7,15.5,16.5,128254.6,0.0,1.0
2021-06-17,1.6,1.65,1.57,1.58,1143256,16.0,16.5,15.7,15.8,114325.6,0.0,1.0
2021-06-18,1.53,1.6,1.53,1.57,1458627,15.3,16.0,15.3,15.7,145862.7,0.0,1.0
2021-06-21,1.47,1.6,1.45,1.6,1337776,14.7,16.0,14.5,16.0,133777.6,0.0,1.0
2021-06-22,1.51,1.53,1.48,1.53,776094,15.1,15.3,14.8,15.3,77609.4,0.0,1.0
2021-06-23,1.57,1.585,1.49,1.49,786043,15.7,15.85,14.9,14.9,78604.3,0.0,1.0
2021-06-24,1.56,1.595,1.53,1.59,809909,15.6,15.95,15.3,15.9,80990.9,0.0,1.0
2021-06-25,1.62,1.63,1.51,1.57,8246463,16.2,16.3,15.1,15.7,824646.3,0.0,1.0
2021-06-28,1.54,1.65,1.53,1.64,1008964,15.4,16.5,15.3,16.4,100896.4,0.0,1.0
2021-06-29,1.53,1.58,1.53,1.55,349042,15.3,15.8,15.3,15.5,34904.2,0.0,1.0
2021-06-30,1.55,1.558,1.51,1.54,674600,15.5,15.58,15.1,15.4,67460,0.0,1.0
2021-07-01,1.51,1.55,1.49,1.54,974694,15.1,15.5,14.9,15.4,97469.4,0.0,1.0
2021-07-02,1.5,1.52,1.47,1.52,620894,15.0,15.2,14.7,15.2,62089.4,0.0,1.0
2021-07-06,1.45,1.51,1.45,1.48,709274,14.5,15.1,14.5,14.8,70927.4,0.0,1.0
2021-07-07,1.37,1.4677,1.35,1.46,1208695,13.7,14.677,13.5,14.6,120869.5,0.0,1.0
2021-07-08,1.37,1.39,1.26,1.32,788257,13.7,13.9,12.6,13.2,78825.7,0.0,1.0
2021-07-09,1.4,1.414,1.355,1.4,531679,14.0,14.14,13.55,14.0,53167.9,0.0,1.0
2021-07-12,1.39,1.42,1.36,1.41,345472,13.9,14.2,13.6,14.1,34547.2,0.0,1.0
2021-07-13,1.34,1.4044,1.33,1.37,454773,13.4,14.044,13.3,13.7,45477.3,0.0,1.0
2021-07-14,1.33,1.36,1.33,1.35,359072,13.3,13.6,13.3,13.5,35907.2,0.0,1.0
2021-07-15,1.34,1.36,1.3,1.32,359635,13.4,13.6,13.0,13.2,35963.5,0.0,1.0
2021-07-16,1.29,1.35,1.29,1.35,470007,12.9,13.5,12.9,13.5,47000.7,0.0,1.0
2021-07-19,1.31,1.35,1.27,1.28,460261,13.1,13.5,12.7,12.8,46026.1,0.0,1.0
2021-07-20,1.3,1.34,1.29,1.32,597632,13.0,13.4,12.9,13.2,59763.2,0.0,1.0
2021-07-21,1.34,1.36,1.31,1.3142,302512,13.4,13.6,13.1,13.142,30251.2,0.0,1.0
2021-07-22,1.32,1.37,1.31,1.35,165289,13.2,13.7,13.1,13.5,16528.9,0.0,1.0
2021-07-23,1.28,1.34,1.28,1.34,260882,12.8,13.4,12.8,13.4,26088.2,0.0,1.0
2021-07-26,1.24,1.3236,1.2217,1.3,576677,12.4,13.236,12.217,13.0,57667.7,0.0,1.0
2021-07-27,1.17,1.25,1.135,1.24,692404,11.7,12.5,11.35,12.4,69240.4,0.0,1.0
2021-07-28,1.18,1.21,1.16,1.16,625830,11.8,12.1,11.6,11.6,62583,0.0,1.0
2021-07-29,1.18,1.22,1.17,1.2,299971,11.8,12.2,11.7,12.0,29997.1,0.0,1.0
2021-07-30,1.16,1.22,1.16,1.16,352979,11.6,12.2,11.6,11.6,35297.9,0.0,1.0
2021-08-02,1.24,1.24,1.16,1.16,463101,12.4,12.4,11.6,11.6,46310.1,0.0,1.0
2021-08-03,1.2,1.25,1.19,1.24,362206,12.0,12.5,11.9,12.4,36220.6,0.0,1.0
2021-08-04,1.18,1.21,1.18,1.21,190132,11.8,12.1,11.8,12.1,19013.2,0.0,1.0
2021-08-05,1.2,1.22,1.15,1.2,303324,12.0,12.2,11.5,12.0,30332.4,0.0,1.0
2021-08-06,1.19,1.21,1.17,1.2,306394,11.9,12.1,11.7,12.0,30639.4,0.0,1.0
2021-08-09,1.18,1.22,1.17,1.2063,333881,11.8,12.2,11.7,12.063,33388.1,0.0,1.0
2021-08-10,1.16,1.2,1.15,1.19,505136,11.6,12.0,11.5,11.9,50513.6,0.0,1.0
2021-08-11,1.18,1.2,1.15,1.17,332718,11.8,12.0,11.5,11.7,33271.8,0.0,1.0
2021-08-12,1.16,1.28,1.14,1.17,1693236,11.6,12.8,11.4,11.7,169323.6,0.0,1.0
2021-08-13,1.31,1.38,1.17,1.19,2370150,13.1,13.8,11.7,11.9,237015,0.0,1.0
2021-08-16,1.25,1.34,1.22,1.31,1074292,12.5,13.4,12.2,13.1,107429.2,0.0,1.0
2021-08-17,1.24,1.31,1.2,1.23,899457,12.4,13.1,12.0,12.3,89945.7,0.0,1.0
2021-08-18,1.3,1.37,1.2329,1.24,933125,13.0,13.7,12.329,12.4,93312.5,0.0,1.0
2021-08-19,1.23,1.3,1.21,1.27,799185,12.3,13.0,12.1,12.7,79918.5,0.0,1.0
2021-08-20,1.29,1.3199,1.23,1.23,2773640,12.9,13.199,12.3,12.3,277364,0.0,1.0
2021-08-23,1.59,1.64,1.43,1.44,27582021,15.9,16.4,14.3,14.4,2758202.1,0.0,1.0
2021-08-24,1.63,1.65,1.46,1.53,3550425,16.3,16.5,14.6,15.3,355042.5,0.0,1.0
2021-08-25,1.58,1.64,1.545,1.59,1372493,15.8,16.4,15.45,15.9,137249.3,0.0,1.0
2021-08-26,1.55,1.6,1.47,1.6,1061225,15.5,16.0,14.7,16.0,106122.5,0.0,1.0
2021-08-27,1.54,1.61,1.52,1.53,967366,15.4,16.1,15.2,15.3,96736.6,0.0,1.0
2021-08-30,1.51,1.55,1.48,1.5418,591229,15.1,15.5,14.8,15.418,59122.9,0.0,1.0
2021-08-31,1.6,1.6,1.5,1.51,1170752,16.0,16.0,15.0,15.1,117075.2,0.0,1.0
2021-09-01,1.65,1.74,1.64,1.65,2573458,16.5,17.4,16.4,16.5,257345.8,0.0,1.0
2021-09-02,1.66,1.72,1.65,1.67,709176,16.6,17.2,16.5,16.7,70917.6,0.0,1.0
2021-09-03,1.62,1.68,1.56,1.6768,1492381,16.2,16.8,15.6,16.768,149238.1,0.0,1.0
2021-09-07,1.68,1.71,1.635,1.67,1002516,16.8,17.1,16.35,16.7,100251.6,0.0,1.0
2021-09-08,1.6,1.68,1.59,1.66,543366,16.0,16.8,15.9,16.6,54336.6,0.0,1.0
2021-09-09,1.58,1.6,1.54,1.6,617179,15.8,16.0,15.4,16.0,61717.9,0.0,1.0
2021-09-10,1.55,1.6,1.54,1.6,394782,15.5,16.0,15.4,16.0,39478.2,0.0,1.0
2021-09-13,1.35,1.54,1.34,1.54,8048185,13.5,15.4,13.4,15.4,804818.5,0.0,1.0
2021-09-14,1.33,1.42,1.33,1.38,6779694,13.3,14.2,13.3,13.8,677969.4,0.0,1.0
2021-09-15,1.48,1.57,1.3,1.35,9613614,14.8,15.7,13.0,13.5,961361.4,0.0,1.0
2021-09-16,1.42,1.48,1.37,1.45,1926109,14.2,14.8,13.7,14.5,192610.9,0.0,1.0
2021-09-17,1.4,1.51,1.38,1.39,3937210,14.0,15.1,13.8,13.9,393721,0.0,1.0
2021-09-20,1.35,1.4106,1.27,1.33,7669011,13.5,14.106,12.7,13.3,766901.1,0.0,1.0
2021-09-21,1.23,1.33,1.22,1.33,6389054,12.3,13.3,12.2,13.3,638905.4,0.0,1.0
2021-09-22,1.23,1.34,1.19,1.24,10417327,12.3,13.4,11.9,12.4,1041732.7,0.0,1.0
2021-09-23,1.26,1.3,1.205,1.24,3348197,12.6,13.0,12.05,12.4,334819.7,0.0,1.0
2021-09-24,1.25,1.29,1.22,1.27,1958489,12.5,12.9,12.2,12.7,195848.9,0.0,1.0
2021-09-27,1.24,1.27,1.21,1.26,5855368,12.4,12.7,12.1,12.6,585536.8,0.0,1.0
2021-09-28,1.22,1.25,1.19,1.22,1901161,12.2,12.5,11.9,12.2,190116.1,0.0,1.0
2021-09-29,1.18,1.227,1.17,1.2224,1090860,11.8,12.27,11.7,12.224,109086,0.0,1.0
2021-09-30,1.19,1.21,1.18,1.21,1123846,11.9,12.1,11.8,12.1,112384.6,0.0,1.0
2021-10-01,1.22,1.23,1.18,1.19,1101061,12.2,12.3,11.8,11.9,110106.1,0.0,1.0
2021-10-04,1.19,1.24,1.17,1.24,1545699,11.9,12.4,11.7,12.4,154569.9,0.0,1.0
2021-10-05,1.22,1.22,1.17,1.21,1816506,12.2,12.2,11.7,12.1,181650.6,0.0,1.0
2021-10-06,1.16,1.23,1.13,1.23,5099128,11.6,12.3,11.3,12.3,509912.8,0.0,1.0
2021-10-07,1.19,1.19,1.14,1.16,2136633,11.9,11.9,11.4,11.6,213663.3,0.0,1.0
2021-10-08,1.19,1.2,1.1622,1.18,1230555,11.9,12.0,11.622,11.8,123055.5,0.0,1.0
2021-10-11,1.16,1.18,1.14,1.17,1219659,11.6,11.8,11.4,11.7,121965.9,0.0,1.0
2021-10-12,1.17,1.17,1.145,1.15,901887,11.7,11.7,11.45,11.5,90188.7,0.0,1.0
2021-10-13,1.19,1.21,1.15,1.16,1384966,11.9,12.1,11.5,11.6,138496.6,0.0,1.0
2021-10-14,1.17,1.205,1.16,1.17,681677,11.7,12.05,11.6,11.7,68167.7,0.0,1.0
2021-10-15,1.15,1.17,1.15,1.15,868941,11.5,11.7,11.5,11.5,86894.1,0.0,1.0
2021-10-18,1.15,1.1576,1.13,1.15,1807179,11.5,11.576,11.3,11.5,180717.9,0.0,1.0
2021-10-19,1.11,1.16,1.09,1.16,2419762,11.1,11.6,10.9,11.6,241976.2,0.0,1.0
2021-10-20,1.12,1.13,1.09,1.1,1252967,11.2,11.3,10.9,11.0,125296.7,0.0,1.0
2021-10-21,1.11,1.1498,1.09,1.12,1215095,11.1,11.498,10.9,11.2,121509.5,0.0,1.0
2021-10-22,1.09,1.11,1.08,1.1,1039110,10.9,11.1,10.8,11.0,103911,0.0,1.0
2021-10-25,1.07,1.0939,1.045,1.0939,1656078,10.7,10.939,10.45,10.939,165607.8,0.0,1.0
2021-10-26,1.06,1.07,1.04,1.06,1078976,10.6,10.7,10.4,10.6,107897.6,0.0,1.0
2021-10-27,1.05,1.07,1.04,1.05,982754,10.5,10.7,10.4,10.5,98275.4,0.0,1.0
2021-10-28,1.1,1.14,1.04,1.04,1513131,11.0,11.4,10.4,10.4,151313.1,0.0,1.0
2021-10-29,1.08,1.1,1.06,1.08,1353384,10.8,11.0,10.6,10.8,135338.4,0.0,1.0
2021-11-01,1.12,1.12,1.05,1.06,1825788,11.2,11.2,10.5,10.6,182578.8,0.0,1.0
2021-11-02,1.12,1.12,1.07,1.12,647343,11.2,11.2,10.7,11.2,64734.3,0.0,1.0
2021-11-03,1.15,1.17,1.1,1.1,1540894,11.5,11.7,11.0,11.0,154089.4,0.0,1.0
2021-11-04,1.14,1.16,1.1,1.14,844815,11.4,11.6,11.0,11.4,84481.5,0.0,1.0
2021-11-05,1.1,1.15,1.08,1.15,981475,11.0,11.5,10.8,11.5,98147.5,0.0,1.0
2021-11-08,1.12,1.13,1.06,1.12,937799,11.2,11.3,10.6,11.2,93779.9,0.0,1.0
2021-11-09,1.08,1.1088,1.05,1.1,1131960,10.8,11.088,10.5,11.0,113196,0.0,1.0
2021-11-10,1.06,1.07,1.03,1.05,1016371,10.6,10.7,10.3,10.5,101637.1,0.0,1.0
2021-11-11,1.05,1.07,1.04,1.05,1027278,10.5,10.7,10.4,10.5,102727.8,0.0,1.0
2021-11-12,1.08,1.09,1.04,1.04,1792435,10.8,10.9,10.4,10.4,179243.5,0.0,1.0
2021-11-15,1.02,1.074,1.01,1.06,1296604,10.2,10.74,10.1,10.6,129660.4,0.0,1.0
2021-11-16,0.96,1.02,0.9515,1.01,1906719,9.6,10.2,9.515,10.1,190671.9,0.0,1.0
2021-11-17,0.9805,1.025,0.96,0.974,1868568,9.805,10.25,9.6,9.74,186856.8,0.0,1.0
2021-11-18,0.9461,1.0075,0.9301,0.98,1297128,9.461,10.075,9.301,9.8,129712.8,0.0,1.0
2021-11-19,0.9326,0.96,0.93,0.94,6008485,9.326,9.6,9.3,9.4,600848.5,0.0,1.0
2021-11-22,0.9415,1.05,0.941,1.05,4732295,9.415,10.5,9.41,10.5,473229.5,0.0,1.0
2021-11-23,0.915,0.941399,0.870501,0.9187,2731827,9.15,9.41399,8.70501,9.187,273182.7,0.0,1.0
2021-11-24,0.9443,0.9553,0.882,0.9084,1026726,9.443,9.553,8.82,9.084,102672.6,0.0,1.0
2021-11-26,0.895,0.92,0.8769,0.9,592127,8.95,9.2,8.769,9.0,59212.7,0.0,1.0
2021-11-29,0.8925,0.95,0.8816,0.93,1517915,8.925,9.5,8.816,9.3,151791.5,0.0,1.0
2021-11-30,0.896,0.91,0.8622,0.88,1258001,8.96,9.1,8.622,8.8,125800.1,0.0,1.0
2021-12-01,0.865,0.92,0.855,0.89,1271903,8.65,9.2,8.55,8.9,127190.3,0.0,1.0
2021-12-02,0.8741,0.878,0.8351,0.86,875484,8.741,8.78,8.351,8.6,87548.4,0.0,1.0
2021-12-03,0.8238,0.8795,0.7918,0.86,1793101,8.238,8.795,7.918,8.6,179310.1,0.0,1.0
2021-12-06,0.8134,0.838,0.76,0.7791,1123082,8.134,8.38,7.6,7.791,112308.2,0.0,1.0
2021-12-07,0.8599,0.8978,0.821,0.84,665258,8.599,8.978,8.21,8.4,66525.8,0.0,1.0
2021-12-08,0.8791,0.8999,0.8465,0.8685,750616,8.791,8.999,8.465,8.685,75061.6,0.0,1.0
2021-12-09,0.8594,0.9125,0.8581,0.8724,1156108,8.594,9.125,8.581,8.724,115610.8,0.0,1.0
2021-12-10,0.8414,0.9,0.8252,0.87,747500,8.414,9.0,8.252,8.7,74750,0.0,1.0
2021-12-13,0.8223,0.85,0.8,0.8333,799519,8.223,8.5,8.0,8.333,79951.9,0.0,1.0
2021-12-14,0.8073,0.8299,0.7901,0.82,454446,8.073,8.299,7.901,8.2,45444.6,0.0,1.0
2021-12-15,0.8048,0.8154,0.75,0.79,1049227,8.048,8.154,7.5,7.9,104922.7,0.0,1.0
2021-12-16,0.77,0.8199,0.77,0.81,712136,7.7,8.199,7.7,8.1,71213.6,0.0,1.0
2021-12-17,0.8679,0.8717,0.7701,0.805,1993929,8.679,8.717,7.701,8.05,199392.9,0.0,1.0
2021-12-20,0.8649,0.8649,0.8195,0.84,498191,8.649,8.649,8.195,8.4,49819.1,0.0,1.0
2021-12-21,0.8705,0.9286,0.85,0.87,599872,8.705,9.286,8.5,8.7,59987.2,0.0,1.0
2021-12-22,0.8548,0.875,0.8252,0.862,570204,8.548,8.75,8.252,8.62,57020.4,0.0,1.0
2021-12-23,0.8734,0.91,0.81,0.8548,800800,8.734,9.1,8.1,8.548,80080,0.0,1.0
2021-12-27,0.8221,0.88,0.82,0.85,505898,8.221,8.8,8.2,8.5,50589.8,0.0,1.0
2021-12-28,0.8379,0.87,0.79,0.79,794964,8.379,8.7,7.9,7.9,79496.4,0.0,1.0
2021-12-29,0.802,0.85,0.7952,0.8304,467160,8.02,8.5,7.952,8.304,46716,0.0,1.0
2021-12-30,0.8167,0.8569,0.79,0.79,844803,8.167,8.569,7.9,7.9,84480.3,0.0,1.0
2021-12-31,0.8,0.8426,0.7952,0.8107,852034,8.0,8.426,7.952,8.107,85203.4,0.0,1.0
2022-01-03,0.8459,0.857,0.789,0.7948,509464,8.459,8.57,7.89,7.948,50946.4,0.0,1.0
2022-01-04,0.8344,0.8698,0.8299,0.8452,618488,8.344,8.698,8.299,8.452,61848.8,0.0,1.0
2022-01-05,0.7807,0.8298,0.778,0.82,731686,7.807,8.298,7.78,8.2,73168.6,0.0,1.0
2022-01-06,0.7659,0.8,0.765,0.79,558170,7.659,8.0,7.65,7.9,55817,0.0,1.0
2022-01-07,0.7717,0.79,0.76,0.76,392634,7.717,7.9,7.6,7.6,39263.4,0.0,1.0
2022-01-10,0.76,0.7948,0.735,0.755,719096,7.6,7.948,7.35,7.55,71909.6,0.0,1.0
2022-01-11,0.7893,0.82,0.763,0.7633,812335,7.893,8.2,7.63,7.633,81233.5,0.0,1.0
2022-01-12,0.765,0.805027,0.765,0.79,368346,7.65,8.05027,7.65,7.9,36834.6,0.0,1.0
2022-01-13,0.7671,0.8699,0.762,0.779,2261112,7.671,8.699,7.62,7.79,226111.2,0.0,1.0
2022-01-14,0.7227,0.78,0.7188,0.77,1011080,7.227,7.8,7.188,7.7,101108,0.0,1.0
2022-01-18,0.679,0.753,0.65,0.7277,2060822,6.79,7.53,6.5,7.277,206082.2,0.0,1.0
2022-01-19,0.6909,0.709699,0.6804,0.69,560946,6.909,7.09699,6.804,6.9,56094.6,0.0,1.0
2022-01-20,0.6722,0.754899,0.666,0.7053,2182149,6.722,7.54899,6.66,7.053,218214.9,0.0,1.0
2022-01-21,0.6424,0.679,0.6351,0.66,1335522,6.424,6.79,6.351,6.6,133552.2,0.0,1.0
2022-01-24,0.6442,0.65,0.6,0.63,1352139,6.442,6.5,6.0,6.3,135213.9,0.0,1.0
2022-01-25,0.6247,0.68,0.6138,0.615,931611,6.247,6.8,6.138,6.15,93161.1,0.0,1.0
2022-01-26,0.6163,0.65,0.606,0.6302,529457,6.163,6.5,6.06,6.302,52945.7,0.0,1.0
2022-01-27,0.59,0.649999,0.575,0.6339,1105686,5.9,6.49999,5.75,6.339,110568.6,0.0,1.0
2022-01-28,0.6302,0.6597,0.5625,0.58,1368815,6.302,6.597,5.625,5.8,136881.5,0.0,1.0
2022-01-31,0.673,0.698,0.6215,0.6269,690319,6.73,6.98,6.215,6.269,69031.9,0.0,1.0
2022-02-01,0.6715,0.73,0.668,0.6876,670626,6.715,7.3,6.68,6.876,67062.6,0.0,1.0
2022-02-02,0.6645,0.688,0.6565,0.6848,370641,6.645,6.88,6.565,6.848,37064.1,0.0,1.0
2022-02-03,0.6831,0.715,0.6407,0.66,1468116,6.831,7.15,6.407,6.6,146811.6,0.0,1.0
2022-02-04,0.7041,0.71,0.67,0.67,439223,7.041,7.1,6.7,6.7,43922.3,0.0,1.0
2022-02-07,0.7079,0.7417,0.7,0.714,428985,7.079,7.417,7.0,7.14,42898.5,0.0,1.0
2022-02-08,0.7196,0.7213,0.7005,0.71,315144,7.196,7.213,7.005,7.1,31514.4,0.0,1.0
2022-02-09,0.7582,0.7699,0.71,0.7143,610255,7.582,7.699,7.1,7.143,61025.5,0.0,1.0
2022-02-10,0.7373,0.78,0.7311,0.75,613016,7.373,7.8,7.311,7.5,61301.6,0.0,1.0
2022-02-11,0.7322,0.7779,0.7252,0.7361,623713,7.322,7.779,7.252,7.361,62371.3,0.0,1.0
2022-02-14,0.734,0.772299,0.72,0.72,341948,7.34,7.72299,7.2,7.2,34194.8,0.0,1.0
2022-02-15,0.8151,0.8399,0.76,0.7601,767228,8.151,8.399,7.6,7.601,76722.8,0.0,1.0
2022-02-16,0.8484,0.88,0.7902,0.8363,684122,8.484,8.8,7.902,8.363,68412.2,0.0,1.0
2022-02-17,0.8655,0.885,0.8265,0.8333,417519,8.655,8.85,8.265,8.333,41751.9,0.0,1.0
2022-02-18,0.8889,0.92,0.8498,0.86,588277,8.889,9.2,8.498,8.6,58827.7,0.0,1.0
2022-02-22,0.845,0.9,0.8442,0.8716,516816,8.45,9.0,8.442,8.716,51681.6,0.0,1.0
2022-02-23,0.8299,0.88,0.818,0.8509,383948,8.299,8.8,8.18,8.509,38394.8,0.0,1.0
2022-02-24,0.847,0.86,0.77,0.77,290313,8.47,8.6,7.7,7.7,29031.3,0.0,1.0
2022-02-25,0.8702,0.89,0.83,0.84,178689,8.702,8.9,8.3,8.4,17868.9,0.0,1.0
2022-02-28,0.842,0.864899,0.84,0.85,225019,8.42,8.64899,8.4,8.5,22501.9,0.0,1.0
2022-03-01,0.87,0.8899,0.84,0.85,238062,8.7,8.899,8.4,8.5,23806.2,0.0,1.0
2022-03-02,0.8777,0.89,0.8593,0.8593,269330,8.777,8.9,8.593,8.593,26933,0.0,1.0
2022-03-03,0.88,0.8993,0.8653,0.8885,206341,8.8,8.993,8.653,8.885,20634.1,0.0,1.0
2022-03-04,0.845,0.9099,0.8401,0.8686,245471,8.45,9.099,8.401,8.686,24547.1,0.0,1.0
2022-03-07,0.82,0.8679,0.801,0.86,287119,8.2,8.679,8.01,8.6,28711.9,0.0,1.0
2022-03-08,0.8803,0.8999,0.8,0.8,289503,8.803,8.999,8.0,8.0,28950.3,0.0,1.0
2022-03-09,0.8978,0.9299,0.8695,0.89,474281,8.978,9.299,8.695,8.9,47428.1,0.0,1.0
2022-03-10,0.8993,0.9,0.87,0.9,173331,8.993,9.0,8.7,9.0,17333.1,0.0,1.0
2022-03-11,0.91,0.9326,0.88,0.8905,1024020,9.1,9.326,8.8,8.905,102402,0.0,1.0
2022-03-14,0.8291,0.91,0.81,0.86,484673,8.291,9.1,8.1,8.6,48467.3,0.0,1.0
2022-03-15,0.7989,0.8349,0.7623,0.81,585187,7.989,8.349,7.623,8.1,58518.7,0.0,1.0
2022-03-16,0.81,0.843,0.8096,0.8119,527090,8.1,8.43,8.096,8.119,52709,0.0,1.0
2022-03-17,0.815,0.8459,0.786001,0.8058,386649,8.15,8.459,7.86001,8.058,38664.9,0.0,1.0
2022-03-18,0.82,0.835,0.8011,0.807,506774,8.2,8.35,8.011,8.07,50677.4,0.0,1.0
2022-03-21,0.8063,0.83,0.7911,0.81,322570,8.063,8.3,7.911,8.1,32257,0.0,1.0
2022-03-22,0.85,0.85,0.8097,0.81,374296,8.5,8.5,8.097,8.1,37429.6,0.0,1.0
2022-03-23,0.8465,0.8805,0.8304,0.84,417431,8.465,8.805,8.304,8.4,41743.1,0.0,1.0
2022-03-24,0.8268,0.8532,0.82,0.85,307765,8.268,8.532,8.2,8.5,30776.5,0.0,1.0
2022-03-25,0.8503,0.875,0.83,0.83,234339,8.503,8.75,8.3,8.3,23433.9,0.0,1.0
2022-03-28,0.9101,0.92,0.8502,0.8502,359750,9.101,9.2,8.502,8.502,35975,0.0,1.0
2022-03-29,0.9274,0.98,0.9,0.9101,547230,9.274,9.8,9.0,9.101,54723,0.0,1.0
2022-03-30,0.8897,1.03,0.87,0.93,1153359,8.897,10.3,8.7,9.3,115335.9,0.0,1.0
2022-03-31,0.8097,0.9,0.8097,0.85,643424,8.097,9.0,8.097,8.5,64342.4,0.0,1.0
2022-04-01,0.706,0.817,0.7054,0.817,1127001,7.06,8.17,7.054,8.17,112700.1,0.0,1.0
2022-04-04,0.7139,0.7495,0.706001,0.72,234935,7.139,7.495,7.06001,7.2,23493.5,0.0,1.0
2022-04-05,0.7062,0.7398,0.685,0.7385,418206,7.062,7.398,6.85,7.385,41820.6,0.0,1.0
2022-04-06,0.7,0.724899,0.691,0.695,129359,7.0,7.24899,6.91,6.95,12935.9,0.0,1.0
2022-04-07,0.654,0.7,0.633501,0.7,481596,6.54,7.0,6.33501,7.0,48159.6,0.0,1.0
2022-04-08,0.6678,0.6799,0.65,0.65,129981,6.678,6.799,6.5,6.5,12998.1,0.0,1.0
2022-04-11,0.6305,0.6699,0.6301,0.6613,177445,6.305,6.699,6.301,6.613,17744.5,0.0,1.0
2022-04-12,0.6367,0.6408,0.6328,0.64,128206,6.367,6.408,6.328,6.4,12820.6,0.0,1.0
2022-04-13,0.6501,0.6649,0.6335,0.64,167854,6.501,6.649,6.335,6.4,16785.4,0.0,1.0
2022-04-14,0.6205,0.66,0.6134,0.658,191849,6.205,6.6,6.134,6.58,19184.9,0.0,1.0
2022-04-18,0.6,0.65,0.6,0.6,305150,6.0,6.5,6.0,6.0,30515,0.0,1.0
2022-04-19,0.6201,0.6298,0.61,0.61,87594,6.201,6.298,6.1,6.1,8759.4,0.0,1.0
2022-04-20,0.6167,0.6298,0.6041,0.61,67185,6.167,6.298,6.041,6.1,6718.5,0.0,1.0
2022-04-21,0.5997,0.63,0.59,0.6246,223087,5.997,6.3,5.9,6.246,22308.7,0.0,1.0
2022-04-22,0.5799,0.6189,0.5611,0.6,445744,5.799,6.189,5.611,6.0,44574.4,0.0,1.0
2022-04-25,0.555,0.5784,0.5462,0.57,427654,5.55,5.784,5.462,5.7,42765.4,0.0,1.0
2022-04-26,0.5,0.550101,0.483,0.55,597139,5.0,5.50101,4.83,5.5,59713.9,0.0,1.0
2022-04-27,0.4716,0.5178,0.4695,0.51,273514,4.716,5.178,4.695,5.1,27351.4,0.0,1.0
2022-04-28,0.4445,0.48,0.43,0.48,559331,4.445,4.8,4.3,4.8,55933.1,0.0,1.0
2022-04-29,0.43,0.45,0.4138,0.45,474196,4.3,4.5,4.138,4.5,47419.6,0.0,1.0
2022-05-02,0.4161,0.435,0.4,0.4271,330944,4.161,4.35,4.0,4.271,33094.4,0.0,1.0
2022-05-03,0.4261,0.43,0.42,0.42,133637,4.261,4.3,4.2,4.2,13363.7,0.0,1.0
2022-05-04,0.443,0.4496,0.4313,0.432,210687,4.43,4.496,4.313,4.32,21068.7,0.0,1.0
2022-05-05,0.4178,0.4643,0.41,0.4427,126126,4.178,4.643,4.1,4.427,12612.6,0.0,1.0
2022-05-06,0.403,0.44,0.4,0.428,261010,4.03,4.4,4.0,4.28,26101,0.0,1.0
2022-05-09,0.3611,0.415,0.36,0.4102,380722,3.611,4.15,3.6,4.102,38072.2,0.0,1.0
2022-05-10,0.3645,0.3909,0.3621,0.3755,102850,3.645,3.909,3.621,3.755,10285,0.0,1.0
2022-05-11,0.331725,0.3655,0.32,0.3525,307771,3.31725,3.655,3.2,3.525,30777.1,0.0,1.0
2022-05-12,0.3121,0.348,0.3101,0.3218,317672,3.121,3.48,3.101,3.218,31767.2,0.0,1.0
2022-05-13,0.3485,0.365,0.328,0.33,218626,3.485,3.65,3.28,3.3,21862.6,0.0,1.0
2022-05-16,0.3623,0.394,0.3438,0.36,477395,3.623,3.94,3.438,3.6,47739.5,0.0,1.0
2022-05-17,0.39,0.4239,0.375949,0.3768,227694,3.9,4.239,3.75949,3.768,22769.4,0.0,1.0
2022-05-18,0.3625,0.39,0.3625,0.3861,122872,3.625,3.9,3.625,3.861,12287.2,0.0,1.0
2022-05-19,0.37,0.39,0.338,0.3625,125102,3.7,3.9,3.38,3.625,12510.2,0.0,1.0
2022-05-20,0.3844,0.4075,0.359,0.4,183406,3.844,4.075,3.59,4.0,18340.6,0.0,1.0
2022-05-23,0.3794,0.39,0.376,0.39,55990,3.794,3.9,3.76,3.9,5599,0.0,1.0
2022-05-24,0.4146,0.4345,0.380495,0.3999,369126,4.146,4.345,3.80495,3.999,36912.6,0.0,1.0
2022-05-25,0.4664,0.501,0.3805,0.4022,241476,4.664,5.01,3.805,4.022,24147.6,0.0,1.0
2022-05-26,0.5203,0.6848,0.4294,0.49,2497863,5.203,6.848,4.294,4.9,249786.3,0.0,1.0
2022-05-27,0.37,0.388,0.341,0.35,1620532,3.7,3.88,3.41,3.5,162053.2,0.0,1.0
2022-05-31,0.3443,0.374,0.335,0.374,752346,3.443,3.74,3.35,3.74,75234.6,0.0,1.0
2022-06-01,0.4063,0.49,0.3953,0.468,4221363,4.063,4.9,3.953,4.68,422136.3,0.0,1.0
2022-06-02,3.71,4.1,3.06,3.15,529026,3.71,4.1,3.06,3.15,529026,0.0,0.1
2022-06-03,3.28,3.58,3.26,3.45,190685,3.28,3.58,3.26,3.45,190685,0.0,1.0
2022-06-06,3.28,3.45,3.19,3.33,84798,3.28,3.45,3.19,3.33,84798,0.0,1.0
2022-06-07,3.36,3.47,3.22,3.47,133870,3.36,3.47,3.22,3.47,133870,0.0,1.0
2022-06-08,3.24,3.39,3.22,3.35,82353,3.24,3.39,3.22,3.35,82353,0.0,1.0
2022-06-09,3.26,3.34,3.22,3.22,32513,3.26,3.34,3.22,3.22,32513,0.0,1.0
2022-06-10,3.07,3.22,3.062,3.22,68347,3.07,3.22,3.062,3.22,68347,0.0,1.0
2022-06-13,3.01,3.07,2.865,2.97,83294,3.01,3.07,2.865,2.97,83294,0.0,1.0
2022-06-14,3.06,3.1299,2.975,3.0,29516,3.06,3.1299,2.975,3.0,29516,0.0,1.0
2022-06-15,3.1,3.24,3.0001,3.08,88715,3.1,3.24,3.0001,3.08,88715,0.0,1.0
2022-06-16,2.94,3.04,2.87,3.025,108017,2.94,3.04,2.87,3.025,108017,0.0,1.0
2022-06-17,2.98,3.0643,2.88,2.93,202352,2.98,3.0643,2.88,2.93,202352,0.0,1.0
2022-06-21,3.28,3.3917,3.2,3.31,92347,3.28,3.3917,3.2,3.31,92347,0.0,1.0
2022-06-22,3.1,3.3,3.06,3.24,109244,3.1,3.3,3.06,3.24,109244,0.0,1.0
2022-06-23,3.09,3.2969,3.06,3.07,48195,3.09,3.2969,3.06,3.07,48195,0.0,1.0
2022-06-24,2.96,3.1656,2.95,3.1,120772,2.96,3.1656,2.95,3.1,120772,0.0,1.0
2022-06-27,3.03,3.09,2.95,2.95,25958,3.03,3.09,2.95,2.95,25958,0.0,1.0
2022-06-28,2.93,3.1499,2.91,3.05,38404,2.93,3.1499,2.91,3.05,38404,0.0,1.0
2022-06-29,2.85,2.95,2.84,2.93,31125,2.85,2.95,2.84,2.93,31125,0.0,1.0
2022-06-30,2.86,2.86,2.6909,2.78,17836,2.86,2.86,2.6909,2.78,17836,0.0,1.0
2022-07-01,2.89,3.07,2.88,3.07,14165,2.89,3.07,2.88,3.07,14165,0.0,1.0
2022-07-05,2.78,2.86,2.7,2.7,46000,2.78,2.86,2.7,2.7,46000,0.0,1.0
2022-07-06,2.71,3.0,2.69,2.8,41543,2.71,3.0,2.69,2.8,41543,0.0,1.0
2022-07-07,2.86,2.95,2.6,2.69,185251,2.86,2.95,2.6,2.69,185251,0.0,1.0
2022-07-08,2.94,3.0182,2.89,2.91,127504,2.94,3.0182,2.89,2.91,127504,0.0,1.0
2022-07-11,2.72,2.93,2.71,2.93,38301,2.72,2.93,2.71,2.93,38301,0.0,1.0
2022-07-12,2.7,2.79,2.66,2.75,46215,2.7,2.79,2.66,2.75,46215,0.0,1.0
2022-07-13,2.7391,2.84,2.6598,2.66,44745,2.7391,2.84,2.6598,2.66,44745,0.0,1.0
2022-07-14,2.71,2.75,2.62,2.66,16744,2.71,2.75,2.62,2.66,16744,0.0,1.0
2022-07-15,2.73,2.77,2.66,2.73,18783,2.73,2.77,2.66,2.73,18783,0.0,1.0
2022-07-18,2.69,2.7787,2.69,2.75,13193,2.69,2.7787,2.69,2.75,13193,0.0,1.0
2022-07-19,2.73,2.795,2.71,2.75,72842,2.73,2.795,2.71,2.75,72842,0.0,1.0
2022-07-20,2.78,3.0,2.75,2.75,142307,2.78,3.0,2.75,2.75,142307,0.0,1.0
2022-07-21,2.76,2.8,2.7,2.75,35130,2.76,2.8,2.7,2.75,35130,0.0,1.0
2022-07-22,2.73,2.8446,2.68,2.76,48757,2.73,2.8446,2.68,2.76,48757,0.0,1.0
2022-07-25,2.69,2.74,2.68,2.74,20278,2.69,2.74,2.68,2.74,20278,0.0,1.0
2022-07-26,2.48,2.66,2.47,2.62,79996,2.48,2.66,2.47,2.62,79996,0.0,1.0
2022-07-27,2.5,2.54,2.48,2.48,52674,2.5,2.54,2.48,2.48,52674,0.0,1.0
2022-07-28,2.5,2.54,2.48,2.498,30461,2.5,2.54,2.48,2.498,30461,0.0,1.0
2022-07-29,2.47,2.55,2.47,2.47,24726,2.47,2.55,2.47,2.47,24726,0.0,1.0
2022-08-01,2.41,2.535,2.41,2.47,45277,2.41,2.535,2.41,2.47,45277,0.0,1.0
2022-08-02,2.36,2.49,2.36,2.4161,71742,2.36,2.49,2.36,2.4161,71742,0.0,1.0
2022-08-03,2.41,2.54,2.24,2.39,677501,2.41,2.54,2.24,2.39,677501,0.0,1.0
2022-08-04,2.47,2.75,2.45,2.7,621147,2.47,2.75,2.45,2.7,621147,0.0,1.0
2022-08-05,2.5,2.55,2.3,2.48,183799,2.5,2.55,2.3,2.48,183799,0.0,1.0
2022-08-08,2.51,2.6,2.5,2.5,113086,2.51,2.6,2.5,2.5,113086,0.0,1.0
2022-08-09,2.5,2.59,2.4892,2.55,103545,2.5,2.59,2.4892,2.55,103545,0.0,1.0
2022-08-10,3.01,3.0168,2.4845,2.54,334077,3.01,3.0168,2.4845,2.54,334077,0.0,1.0
2022-08-11,3.9,4.73,2.89,2.9,5147400,3.9,4.73,2.89,2.9,5147400,0.0,1.0
2022-08-12,3.48,3.8,3.24,3.61,340009,3.48,3.8,3.24,3.61,340009,0.0,1.0
2022-08-15,4.02,4.15,3.23,3.31,418973,4.02,4.15,3.23,3.31,418973,0.0,1.0
2022-08-16,3.24,3.95,2.732,3.95,1369882,3.24,3.95,2.732,3.95,1369882,0.0,1.0
2022-08-17,3.25,3.36,3.0001,3.15,152850,3.25,3.36,3.0001,3.15,152850,0.0,1.0
2022-08-18,3.25,3.28,3.052,3.052,103908,3.25,3.28,3.052,3.052,103908,0.0,1.0
2022-08-19,3.5,3.51,2.86,3.22,383434,3.5,3.51,2.86,3.22,383434,0.0,1.0
2022-08-22,3.5,3.5383,3.2386,3.42,80861,3.5,3.5383,3.2386,3.42,80861,0.0,1.0
2022-08-23,3.51,3.54,3.46,3.46,63846,3.51,3.54,3.46,3.46,63846,0.0,1.0
2022-08-24,3.86,3.9899,3.73,3.78,209079,3.86,3.9899,3.73,3.78,209079,0.0,1.0
2022-08-25,3.85,4.1399,3.83,3.9,76789,3.85,4.1399,3.83,3.9,76789,0.0,1.0
2022-08-26,3.75,3.91,3.7,3.82,191849,3.75,3.91,3.7,3.82,191849,0.0,1.0
2022-08-29,4.06,4.1,3.88,3.92,156300,4.06,4.1,3.88,3.92,156300,0.0,1.0
2022-08-30,3.71,4.1151,3.655,4.1,127881,3.71,4.1151,3.655,4.1,127881,0.0,1.0
2022-08-31,3.75,3.9,3.69,3.9,79648,3.75,3.9,3.69,3.9,79648,0.0,1.0
2022-09-01,3.78,3.89,3.61,3.72,30912,3.78,3.89,3.61,3.72,30912,0.0,1.0
2022-09-02,3.77,3.84,3.7104,3.81,15458,3.77,3.84,3.7104,3.81,15458,0.0,1.0
2022-09-06,4.0,4.1899,3.7802,3.85,125892,4.0,4.1899,3.7802,3.85,125892,0.0,1.0
2022-09-07,4.11,4.19,3.93,4.15,51893,4.11,4.19,3.93,4.15,51893,0.0,1.0
2022-09-08,4.42,4.42,4.03,4.03,98403,4.42,4.42,4.03,4.03,98403,0.0,1.0
2022-09-09,4.29,4.7,4.24,4.59,127913,4.29,4.7,4.24,4.59,127913,0.0,1.0
2022-09-12,4.57,4.73,4.26,4.26,60231,4.57,4.73,4.26,4.26,60231,0.0,1.0
2022-09-13,4.69,4.8599,4.3401,4.36,85506,4.69,4.8599,4.3401,4.36,85506,0.0,1.0
2022-09-14,4.41,4.79,4.4,4.69,71100,4.41,4.79,4.4,4.69,71100,0.0,1.0
2022-09-15,4.23,4.5,4.15,4.35,50243,4.23,4.5,4.15,4.35,50243,0.0,1.0
2022-09-16,4.24,4.33,4.07,4.15,95726,4.24,4.33,4.07,4.15,95726,0.0,1.0
2022-09-19,3.75,4.25,3.723,4.12,82954,3.75,4.25,3.723,4.12,82954,0.0,1.0
2022-09-20,3.65,3.75,3.5401,3.64,43123,3.65,3.75,3.5401,3.64,43123,0.0,1.0
2022-09-21,3.52,3.84,3.44,3.67,99869,3.52,3.84,3.44,3.67,99869,0.0,1.0
2022-09-22,3.37,3.52,3.29,3.52,53408,3.37,3.52,3.29,3.52,53408,0.0,1.0
2022-09-23,2.62,3.21,2.57,3.21,306056,2.62,3.21,2.57,3.21,306056,0.0,1.0
2022-09-26,2.69,2.7001,2.5701,2.62,74429,2.69,2.7001,2.5701,2.62,74429,0.0,1.0
2022-09-27,2.71,2.8313,2.67,2.75,59873,2.71,2.8313,2.67,2.75,59873,0.0,1.0
2022-09-28,2.89,2.98,2.6918,2.72,57328,2.89,2.98,2.6918,2.72,57328,0.0,1.0
2022-09-29,2.68,3.05,2.65,2.86,38315,2.68,3.05,2.65,2.86,38315,0.0,1.0
2022-09-30,2.6,2.7718,2.6,2.66,23322,2.6,2.7718,2.6,2.66,23322,0.0,1.0
2022-10-03,2.68,2.7099,2.6,2.66,35227,2.68,2.7099,2.6,2.66,35227,0.0,1.0
2022-10-04,2.79,2.9,2.73,2.73,42084,2.79,2.9,2.73,2.73,42084,0.0,1.0
2022-10-05,2.72,2.81,2.71,2.76,19463,2.72,2.81,2.71,2.76,19463,0.0,1.0
2022-10-06,2.68,2.77,2.65,2.72,28073,2.68,2.77,2.65,2.72,28073,0.0,1.0
2022-10-07,2.63,2.7308,2.61,2.68,23034,2.63,2.7308,2.61,2.68,23034,0.0,1.0
2022-10-10,2.52,2.692,2.52,2.63,43188,2.52,2.692,2.52,2.63,43188,0.0,1.0
2022-10-11,2.41,2.8561,2.41,2.51,38603,2.41,2.8561,2.41,2.51,38603,0.0,1.0
2022-10-12,2.31,2.4509,2.24,2.43,40708,2.31,2.4509,2.24,2.43,40708,0.0,1.0
2022-10-13,2.38,2.44,2.19,2.2,32726,2.38,2.44,2.19,2.2,32726,0.0,1.0
2022-10-14,2.22,2.51,2.17,2.51,25934,2.22,2.51,2.17,2.51,25934,0.0,1.0
2022-10-17,2.24,2.2977,2.2,2.2,24767,2.24,2.2977,2.2,2.2,24767,0.0,1.0
2022-10-18,2.2,2.32,2.15,2.27,55226,2.2,2.32,2.15,2.27,55226,0.0,1.0
2022-10-19,2.08,2.254,2.08,2.15,33876,2.08,2.254,2.08,2.15,33876,0.0,1.0
2022-10-20,2.04,2.2047,2.0,2.2047,55299,2.04,2.2047,2.0,2.2047,55299,0.0,1.0
2022-10-21,1.95,2.015,1.94,1.98,27722,1.95,2.015,1.94,1.98,27722,0.0,1.0
2022-10-24,1.875,1.99,1.84,1.99,25583,1.875,1.99,1.84,1.99,25583,0.0,1.0
2022-10-25,1.94,2.04,1.87,1.87,25595,1.94,2.04,1.87,1.87,25595,0.0,1.0
2022-10-26,1.95,2.04,1.9219,1.96,16920,1.95,2.04,1.9219,1.96,16920,0.0,1.0
2022-10-27,1.92,2.0,1.86,2.0,18027,1.92,2.0,1.86,2.0,18027,0.0,1.0
2022-10-28,1.95,2.0,1.86,1.94,14844,1.95,2.0,1.86,1.94,14844,0.0,1.0
2022-10-31,1.97,2.24,1.97,2.09,70942,1.97,2.24,1.97,2.09,70942,0.0,1.0
2022-11-01,2.02,2.11,1.99,2.1,21505,2.02,2.11,1.99,2.1,21505,0.0,1.0
2022-11-02,1.99,2.09,1.99,2.08,14557,1.99,2.09,1.99,2.08,14557,0.0,1.0
2022-11-03,2.03,2.09,1.97,1.99,38150,2.03,2.09,1.97,1.99,38150,0.0,1.0
2022-11-04,1.99,2.0471,1.925,2.02,24140,1.99,2.0471,1.925,2.02,24140,0.0,1.0
2022-11-07,1.98,2.04,1.975,1.98,28427,1.98,2.04,1.975,1.98,28427,0.0,1.0
2022-11-08,1.94,2.02,1.9202,2.02,18525,1.94,2.02,1.9202,2.02,18525,0.0,1.0
2022-11-09,1.85,1.98,1.81,1.921,14902,1.85,1.98,1.81,1.921,14902,0.0,1.0
2022-11-10,1.93,1.94,1.83,1.89,37546,1.93,1.94,1.83,1.89,37546,0.0,1.0
2022-11-11,1.98,2.04,1.91,1.91,22906,1.98,2.04,1.91,1.91,22906,0.0,1.0
2022-11-14,1.89,2.055,1.88,1.99,28952,1.89,2.055,1.88,1.99,28952,0.0,1.0
2022-11-15,1.95,2.0,1.8804,2.0,27738,1.95,2.0,1.8804,2.0,27738,0.0,1.0
2022-11-16,1.89,2.0,1.89,1.94,18545,1.89,2.0,1.89,1.94,18545,0.0,1.0
2022-11-17,1.87,1.95,1.87,1.92,10558,1.87,1.95,1.87,1.92,10558,0.0,1.0
2022-11-18,1.91,2.0,1.91,1.91,19495,1.91,2.0,1.91,1.91,19495,0.0,1.0
2022-11-21,1.87,1.95,1.87,1.91,14115,1.87,1.95,1.87,1.91,14115,0.0,1.0
2022-11-22,1.9,1.97,1.8768,1.88,35226,1.9,1.97,1.8768,1.88,35226,0.0,1.0
2022-11-23,1.95,1.99,1.87,1.87,17816,1.95,1.99,1.87,1.87,17816,0.0,1.0
2022-11-25,1.97,2.0377,1.92,1.92,20002,1.97,2.0377,1.92,1.92,20002,0.0,1.0
2022-11-28,1.925,2.04,1.9,2.04,22594,1.925,2.04,1.9,2.04,22594,0.0,1.0
2022-11-29,1.91,2.0,1.8974,1.9643,15355,1.91,2.0,1.8974,1.9643,15355,0.0,1.0
2022-11-30,1.99,2.02,1.9301,1.96,17434,1.99,2.02,1.9301,1.96,17434,0.0,1.0
2022-12-01,1.97,2.04,1.9481,2.0,25739,1.97,2.04,1.9481,2.0,25739,0.0,1.0
2022-12-02,1.95,2.05,1.95,2.0,70834,1.95,2.05,1.95,2.0,70834,0.0,1.0
2022-12-05,1.94,1.97,1.91,1.95,20703,1.94,1.97,1.91,1.95,20703,0.0,1.0
2022-12-06,1.82,2.04,1.8,1.91,43055,1.82,2.04,1.8,1.91,43055,0.0,1.0
2022-12-07,1.75,1.92,1.75,1.8,71986,1.75,1.92,1.75,1.8,71986,0.0,1.0
2022-12-08,1.74,1.82,1.7347,1.7501,42293,1.74,1.82,1.7347,1.7501,42293,0.0,1.0
2022-12-09,1.81,1.87,1.74,1.76,34568,1.81,1.87,1.74,1.76,34568,0.0,1.0
2022-12-12,1.82,1.86,1.7701,1.82,22209,1.82,1.86,1.7701,1.82,22209,0.0,1.0
2022-12-13,1.83,1.98,1.83,1.938,35299,1.83,1.98,1.83,1.938,35299,0.0,1.0
2022-12-14,1.77,1.8599,1.755,1.84,30435,1.77,1.8599,1.755,1.84,30435,0.0,1.0
2022-12-15,1.81,1.9196,1.77,1.879,69458,1.81,1.9196,1.77,1.879,69458,0.0,1.0
2022-12-16,1.78,1.805,1.75,1.75,24789,1.78,1.805,1.75,1.75,24789,0.0,1.0
2022-12-19,1.72,1.7771,1.71,1.76,23205,1.72,1.7771,1.71,1.76,23205,0.0,1.0
2022-12-20,1.71,1.7883,1.68,1.71,46210,1.71,1.7883,1.68,1.71,46210,0.0,1.0
2022-12-21,1.65,1.775,1.65,1.69,37198,1.65,1.775,1.65,1.69,37198,0.0,1.0
2022-12-22,1.62,1.6499,1.58,1.64,39862,1.62,1.6499,1.58,1.64,39862,0.0,1.0
2022-12-23,1.52,1.64,1.52,1.58,63841,1.52,1.64,1.52,1.58,63841,0.0,1.0
2022-12-27,1.48,1.58,1.45,1.52,80771,1.48,1.58,1.45,1.52,80771,0.0,1.0
2022-12-28,1.59,1.62,1.45,1.45,50396,1.59,1.62,1.45,1.45,50396,0.0,1.0
2022-12-29,1.74,1.78,1.62,1.62,36642,1.74,1.78,1.62,1.62,36642,0.0,1.0
2022-12-30,1.79,1.79,1.6701,1.7,36244,1.79,1.79,1.6701,1.7,36244,0.0,1.0
2023-01-03,1.84,1.9151,1.7094,1.76,31659,1.84,1.9151,1.7094,1.76,31659,0.0,1.0
2023-01-04,1.93,2.05,1.8741,1.89,26513,1.93,2.05,1.8741,1.89,26513,0.0,1.0
2023-01-05,2.0,2.01,1.87,1.87,20523,2.0,2.01,1.87,1.87,20523,0.0,1.0
2023-01-06,2.01,2.16,1.99,2.06,122928,2.01,2.16,1.99,2.06,122928,0.0,1.0
2023-01-09,1.91,2.04,1.89,1.9,37386,1.91,2.04,1.89,1.9,37386,0.0,1.0
2023-01-10,1.99,2.08,1.9301,2.05,28251,1.99,2.08,1.9301,2.05,28251,0.0,1.0
2023-01-11,2.06,2.155,1.95,1.95,38499,2.06,2.155,1.95,1.95,38499,0.0,1.0
2023-01-12,2.03,2.14,1.99,2.02,38042,2.03,2.14,1.99,2.02,38042,0.0,1.0
2023-01-13,1.975,2.11,1.96,2.06,39691,1.975,2.11,1.96,2.06,39691,0.0,1.0
2023-01-17,2.08,2.1,1.99,1.99,55074,2.08,2.1,1.99,1.99,55074,0.0,1.0
2023-01-18,1.9,2.07,1.9,2.0001,36001,1.9,2.07,1.9,2.0001,36001,0.0,1.0
2023-01-19,1.99,2.03,1.97,1.97,15806,1.99,2.03,1.97,1.97,15806,0.0,1.0
2023-01-20,1.99,2.04,1.98,1.98,23056,1.99,2.04,1.98,1.98,23056,0.0,1.0
2023-01-23,2.03,2.08,1.99,1.99,28547,2.03,2.08,1.99,1.99,28547,0.0,1.0
2023-01-24,2.04,2.04,1.96,1.96,33526,2.04,2.04,1.96,1.96,33526,0.0,1.0
2023-01-25,1.99,2.06,1.98,2.02,19136,1.99,2.06,1.98,2.02,19136,0.0,1.0
2023-01-26,1.99,2.05,1.98,1.98,26319,1.99,2.05,1.98,1.98,26319,0.0,1.0
2023-01-27,2.04,2.05,2.015,2.03,12233,2.04,2.05,2.015,2.03,12233,0.0,1.0
2023-01-30,2.08,2.1232,2.0,2.05,27571,2.08,2.1232,2.0,2.05,27571,0.0,1.0
2023-01-31,2.04,2.11,1.9977,2.04,70729,2.04,2.11,1.9977,2.04,70729,0.0,1.0
2023-02-01,1.99,2.09,1.98,2.04,54029,1.99,2.09,1.98,2.04,54029,0.0,1.0
2023-02-02,2.07,2.1,1.9939,2.1,30295,2.07,2.1,1.9939,2.1,30295,0.0,1.0
2023-02-03,1.99,2.09,1.99,2.05,21875,1.99,2.09,1.99,2.05,21875,0.0,1.0
2023-02-06,1.97,2.03,1.97,2.01,24901,1.97,2.03,1.97,2.01,24901,0.0,1.0
2023-02-07,2.0,2.0,1.96,1.99,18103,2.0,2.0,1.96,1.99,18103,0.0,1.0
2023-02-08,1.99,2.03,1.99,2.0,13171,1.99,2.03,1.99,2.0,13171,0.0,1.0
2023-02-09,1.92,2.014,1.9,1.9972,28402,1.92,2.014,1.9,1.9972,28402,0.0,1.0
2023-02-10,1.93,1.9502,1.9,1.94,5712,1.93,1.9502,1.9,1.94,5712,0.0,1.0
2023-02-13,1.88,1.95,1.875,1.93,24402,1.88,1.95,1.875,1.93,24402,0.0,1.0
2023-02-14,1.93,1.95,1.9,1.95,8752,1.93,1.95,1.9,1.95,8752,0.0,1.0
2023-02-15,1.9288,1.93,1.9,1.92,16583,1.9288,1.93,1.9,1.92,16583,0.0,1.0
2023-02-16,1.91,1.96,1.88,1.94,22132,1.91,1.96,1.88,1.94,22132,0.0,1.0
2023-02-17,1.92,1.97,1.92,1.93,9251,1.92,1.97,1.92,1.93,9251,0.0,1.0
2023-02-21,1.85,1.9899,1.84,1.92,45406,1.85,1.9899,1.84,1.92,45406,0.0,1.0
2023-02-22,1.9,1.94,1.84,1.85,25521,1.9,1.94,1.84,1.85,25521,0.0,1.0
2023-02-23,1.92,1.96,1.89,1.901,7215,1.92,1.96,1.89,1.901,7215,0.0,1.0
2023-02-24,1.88,1.935,1.87,1.87,4899,1.88,1.935,1.87,1.87,4899,0.0,1.0
2023-02-27,1.88,1.91,1.84,1.9,12895,1.88,1.91,1.84,1.9,12895,0.0,1.0
2023-02-28,1.93,1.93,1.855,1.855,3681,1.93,1.93,1.855,1.855,3681,0.0,1.0
2023-03-01,1.9,1.97,1.9,1.96,11453,1.9,1.97,1.9,1.96,11453,0.0,1.0
2023-03-02,1.92,1.97,1.84,1.93,8527,1.92,1.97,1.84,1.93,8527,0.0,1.0
2023-03-03,1.95,1.9599,1.8801,1.92,7858,1.95,1.9599,1.8801,1.92,7858,0.0,1.0
2023-03-06,1.96,1.98,1.95,1.9561,2435,1.96,1.98,1.95,1.9561,2435,0.0,1.0
2023-03-07,1.98,1.9892,1.94,1.95,6162,1.98,1.9892,1.94,1.95,6162,0.0,1.0
2023-03-08,1.98,2.0,1.9001,1.95,11784,1.98,2.0,1.9001,1.95,11784,0.0,1.0
2023-03-09,1.87,1.98,1.84,1.9101,11198,1.87,1.98,1.84,1.9101,11198,0.0,1.0
2023-03-10,1.85,1.93,1.76,1.89,33497,1.85,1.93,1.76,1.89,33497,0.0,1.0
2023-03-13,1.8,1.8699,1.765,1.82,15898,1.8,1.8699,1.765,1.82,15898,0.0,1.0
2023-03-14,1.75,1.895,1.7201,1.82,18942,1.75,1.895,1.7201,1.82,18942,0.0,1.0
2023-03-15,1.71,1.7499,1.68,1.68,6504,1.71,1.7499,1.68,1.68,6504,0.0,1.0
2023-03-16,1.73,1.7336,1.69,1.7336,3300,1.73,1.7336,1.69,1.7336,3300,0.0,1.0
2023-03-17,1.68,1.825,1.66,1.75,10038,1.68,1.825,1.66,1.75,10038,0.0,1.0
2023-03-20,1.63,1.71,1.63,1.68,9832,1.63,1.71,1.63,1.68,9832,0.0,1.0
2023-03-21,1.63,1.67,1.63,1.65,5448,1.63,1.67,1.63,1.65,5448,0.0,1.0
2023-03-22,1.79,1.8,1.63,1.67,26460,1.79,1.8,1.63,1.67,26460,0.0,1.0
2023-03-23,1.7289,1.92,1.6503,1.79,42055,1.7289,1.92,1.6503,1.79,42055,0.0,1.0
2023-03-24,1.64,1.6911,1.6008,1.655,3597,1.64,1.6911,1.6008,1.655,3597,0.0,1.0
2023-03-27,1.82,1.87,1.68,1.68,5644,1.82,1.87,1.68,1.68,5644,0.0,1.0
2023-03-28,1.99,2.0,1.71,1.815,42666,1.99,2.0,1.71,1.815,42666,0.0,1.0
2023-03-29,1.98,2.1,1.89,2.02,640484,1.98,2.1,1.89,2.02,640484,0.0,1.0
2023-03-30,2.0695,2.1,1.9076,1.95,38837,2.0695,2.1,1.9076,1.95,38837,0.0,1.0
2023-03-31,2.32,2.35,1.95,2.02,30354,2.32,2.35,1.95,2.02,30354,0.0,1.0
2023-04-03,2.64,2.79,2.245,2.4,73092,2.64,2.79,2.245,2.4,73092,0.0,1.0
2023-04-04,3.15,3.21,2.66,2.66,182319,3.15,3.21,2.66,2.66,182319,0.0,1.0
2023-04-05,3.4,3.7,3.104,3.14,101296,3.4,3.7,3.104,3.14,101296,0.0,1.0
2023-04-06,3.7,3.7,3.35,3.62,110692,3.7,3.7,3.35,3.62,110692,0.0,1.0
2023-04-10,3.165,3.65,3.12,3.65,82188,3.165,3.65,3.12,3.65,82188,0.0,1.0
2023-04-11,2.8,3.16,2.51,3.16,75303,2.8,3.16,2.51,3.16,75303,0.0,1.0
2023-04-12,2.765,2.88,2.64,2.88,23177,2.765,2.88,2.64,2.88,23177,0.0,1.0
2023-04-13,2.94,3.1,2.735,2.78,42110,2.94,3.1,2.735,2.78,42110,0.0,1.0
2023-04-14,3.59,3.66,2.8801,3.0,92710,3.59,3.66,2.8801,3.0,92710,0.0,1.0
2023-04-17,3.3,3.59,3.2587,3.59,33106,3.3,3.59,3.2587,3.59,33106,0.0,1.0
2023-04-18,3.21,3.25,3.02,3.23,14281,3.21,3.25,3.02,3.23,14281,0.0,1.0
2023-04-19,3.09,3.15,3.02,3.15,8437,3.09,3.15,3.02,3.15,8437,0.0,1.0
2023-04-20,3.0289,3.07,2.9999,2.9999,4099,3.0289,3.07,2.9999,2.9999,4099,0.0,1.0
2023-04-21,3.01,3.1403,2.9757,2.9757,11364,3.01,3.1403,2.9757,2.9757,11364,0.0,1.0
2023-04-24,3.04,3.09,2.86,2.99,10897,3.04,3.09,2.86,2.99,10897,0.0,1.0
2023-04-25,2.97,3.0634,2.97,3.04,22796,2.97,3.0634,2.97,3.04,22796,0.0,1.0
2023-04-26,2.84,3.22,2.84,3.02,6588,2.84,3.22,2.84,3.02,6588,0.0,1.0
2023-04-27,2.9489,3.0574,2.82,2.84,8448,2.9489,3.0574,2.82,2.84,8448,0.0,1.0
2023-04-28,2.862,2.9,2.81,2.8888,4112,2.862,2.9,2.81,2.8888,4112,0.0,1.0
2023-05-01,2.69,2.821,2.69,2.71,24673,2.69,2.821,2.69,2.71,24673,0.0,1.0
2023-05-02,2.69,2.85,2.6,2.72,24489,2.69,2.85,2.6,2.72,24489,0.0,1.0
2023-05-03,2.72,2.7994,2.64,2.64,11136,2.72,2.7994,2.64,2.64,11136,0.0,1.0
2023-05-04,2.88,2.93,2.775,2.92,5545,2.88,2.93,2.775,2.92,5545,0.0,1.0
2023-05-05,2.57,2.86,2.57,2.86,12824,2.57,2.86,2.57,2.86,12824,0.0,1.0
2023-05-08,2.5,2.642,2.5,2.53,9525,2.5,2.642,2.5,2.53,9525,0.0,1.0
2023-05-09,2.58,2.61,2.5,2.5103,7759,2.58,2.61,2.5,2.5103,7759,0.0,1.0
2023-05-10,2.6,2.73,2.54,2.54,3389,2.6,2.73,2.54,2.54,3389,0.0,1.0
2023-05-11,2.52,2.59,2.51,2.56,2356,2.52,2.59,2.51,2.56,2356,0.0,1.0
2023-05-12,2.52,2.565,2.52,2.5344,5598,2.52,2.565,2.52,2.5344,5598,0.0,1.0
2023-05-15,2.5292,2.6926,2.4,2.6189,43861,2.5292,2.6926,2.4,2.6189,43861,0.0,1.0
2023-05-16,2.4968,2.6799,2.4791,2.6799,4933,2.4968,2.6799,2.4791,2.6799,4933,0.0,1.0
2023-05-17,2.31,2.62,2.278,2.4001,8927,2.31,2.62,2.278,2.4001,8927,0.0,1.0
2023-05-18,2.2,2.28,2.1,2.22,9181,2.2,2.28,2.1,2.22,9181,0.0,1.0
2023-05-19,2.22,2.34,2.22,2.24,5243,2.22,2.34,2.22,2.24,5243,0.0,1.0
2023-05-22,2.05,2.22,2.04,2.22,19484,2.05,2.22,2.04,2.22,19484,0.0,1.0
2023-05-23,2.05,2.4,2.04,2.04,59427,2.05,2.4,2.04,2.04,59427,0.0,1.0
2023-05-24,2.2668,2.39,2.05,2.11,22276,2.2668,2.39,2.05,2.11,22276,0.0,1.0
2023-05-25,2.54,2.6299,2.3,2.3417,22233,2.54,2.6299,2.3,2.3417,22233,0.0,1.0
2023-05-26,2.75,2.8394,2.5231,2.58,20675,2.75,2.8394,2.5231,2.58,20675,0.0,1.0
2023-05-30,2.78,2.8,2.6499,2.7404,16296,2.78,2.8,2.6499,2.7404,16296,0.0,1.0
2023-05-31,2.82,2.98,2.75,2.8,58059,2.82,2.98,2.75,2.8,58059,0.0,1.0
2023-06-01,3.1,3.1,2.9116,2.97,25754,3.1,3.1,2.9116,2.97,25754,0.0,1.0
2023-06-02,2.85,3.19,2.79,3.19,28111,2.85,3.19,2.79,3.19,28111,0.0,1.0
2023-06-05,2.54,2.8399,2.54,2.76,16292,2.54,2.8399,2.54,2.76,16292,0.0,1.0
2023-06-06,2.6026,2.655,2.54,2.54,9256,2.6026,2.655,2.54,2.54,9256,0.0,1.0
2023-06-07,2.45,2.56,2.35,2.56,27555,2.45,2.56,2.35,2.56,27555,0.0,1.0
2023-06-08,2.57,2.6143,2.43,2.43,15093,2.57,2.6143,2.43,2.43,15093,0.0,1.0
2023-06-09,2.42,2.57,2.4,2.56,27877,2.42,2.57,2.4,2.56,27877,0.0,1.0
2023-06-12,2.24,2.41,2.2,2.371,27319,2.24,2.41,2.2,2.371,27319,0.0,1.0
2023-06-13,2.09,2.4,2.08,2.4,67862,2.09,2.4,2.08,2.4,67862,0.0,1.0
2023-06-14,2.09,2.1917,2.0,2.18,53044,2.09,2.1917,2.0,2.18,53044,0.0,1.0
2023-06-15,2.06,2.15,1.99,2.09,42188,2.06,2.15,1.99,2.09,42188,0.0,1.0
2023-06-16,2.13,2.21,1.85,2.06,610572,2.13,2.21,1.85,2.06,610572,0.0,1.0
2023-06-20,2.49,2.54,2.2299,2.24,122428,2.49,2.54,2.2299,2.24,122428,0.0,1.0
2023-06-21,2.5,2.5,2.38,2.49,14065,2.5,2.5,2.38,2.49,14065,0.0,1.0
2023-06-22,2.92,2.97,2.34,2.5,108818,2.92,2.97,2.34,2.5,108818,0.0,1.0
2023-06-23,2.59,2.88,2.55,2.88,32808,2.59,2.88,2.55,2.88,32808,0.0,1.0
2023-06-26,2.82,2.9,2.4759,2.57,59738,2.82,2.9,2.4759,2.57,59738,0.0,1.0
2023-06-27,2.73,2.7883,2.69,2.76,9386,2.73,2.7883,2.69,2.76,9386,0.0,1.0
2023-06-28,2.69,2.78,2.64,2.78,14268,2.69,2.78,2.64,2.78,14268,0.0,1.0
2023-06-29,2.51,2.67,2.5,2.67,17919,2.51,2.67,2.5,2.67,17919,0.0,1.0
2023-06-30,2.5,2.5699,2.48,2.48,6655,2.5,2.5699,2.48,2.48,6655,0.0,1.0
2023-07-03,2.48,2.48,2.39,2.47,3402,2.48,2.48,2.39,2.47,3402,0.0,1.0
2023-07-05,2.58,2.69,2.48,2.48,15777,2.58,2.69,2.48,2.48,15777,0.0,1.0
2023-07-06,2.65,2.67,2.44,2.54,20185,2.65,2.67,2.44,2.54,20185,0.0,1.0
2023-07-07,2.6201,2.705,2.6201,2.638,4562,2.6201,2.705,2.6201,2.638,4562,0.0,1.0
2023-07-10,2.72,2.725,2.6,2.62,5422,2.72,2.725,2.6,2.62,5422,0.0,1.0
2023-07-11,2.76,2.76,2.63,2.7,11746,2.76,2.76,2.63,2.7,11746,0.0,1.0
2023-07-12,2.75,2.82,2.72,2.79,19827,2.75,2.82,2.72,2.79,19827,0.0,1.0
2023-07-13,2.73,2.8,2.7241,2.755,4713,2.73,2.8,2.7241,2.755,4713,0.0,1.0
2023-07-14,2.65,2.75,2.6,2.72,9106,2.65,2.75,2.6,2.72,9106,0.0,1.0
2023-07-17,2.65,2.72,2.61,2.72,7615,2.65,2.72,2.61,2.72,7615,0.0,1.0
2023-07-18,2.63,2.77,2.62,2.77,7613,2.63,2.77,2.62,2.77,7613,0.0,1.0
2023-07-19,2.68,2.68,2.6475,2.6475,2099,2.68,2.68,2.6475,2.6475,2099,0.0,1.0
2023-07-20,2.51,2.68,2.51,2.68,7792,2.51,2.68,2.51,2.68,7792,0.0,1.0
2023-07-21,2.44,2.49,2.44,2.49,7032,2.44,2.49,2.44,2.49,7032,0.0,1.0
2023-07-24,2.6,2.6,2.3418,2.42,15075,2.6,2.6,2.3418,2.42,15075,0.0,1.0
2023-07-25,2.55,2.6,2.405,2.54,4009,2.55,2.6,2.405,2.54,4009,0.0,1.0
2023-07-26,2.45,2.54,2.45,2.54,7368,2.45,2.54,2.45,2.54,7368,0.0,1.0
2023-07-27,2.41,2.59,2.4,2.4747,11454,2.41,2.59,2.4,2.4747,11454,0.0,1.0
2023-07-28,2.47,2.48,2.28,2.47,22662,2.47,2.48,2.28,2.47,22662,0.0,1.0
2023-07-31,2.41,2.4699,2.3582,2.3582,1379,2.41,2.4699,2.3582,2.3582,1379,0.0,1.0
2023-08-01,2.48,2.52,2.415,2.48,6689,2.48,2.52,2.415,2.48,6689,0.0,1.0
2023-08-02,2.5,2.51,2.3653,2.48,18310,2.5,2.51,2.3653,2.48,18310,0.0,1.0
2023-08-03,2.51,2.7899,2.48,2.5,60330,2.51,2.7899,2.48,2.5,60330,0.0,1.0
2023-08-04,2.34,2.7286,2.34,2.55,12885,2.34,2.7286,2.34,2.55,12885,0.0,1.0
2023-08-07,2.3,2.51,2.243,2.32,38098,2.3,2.51,2.243,2.32,38098,0.0,1.0
2023-08-08,2.4,2.42,2.3554,2.3554,998,2.4,2.42,2.3554,2.3554,998,0.0,1.0
2023-08-09,2.35,2.3854,2.35,2.35,2922,2.35,2.3854,2.35,2.35,2922,0.0,1.0
2023-08-10,2.25,2.4,2.25,2.261,6503,2.25,2.4,2.25,2.261,6503,0.0,1.0
2023-08-11,2.33,2.33,2.27,2.3,3364,2.33,2.33,2.27,2.3,3364,0.0,1.0
2023-08-14,2.2,2.35,2.2,2.35,4078,2.2,2.35,2.2,2.35,4078,0.0,1.0
2023-08-15,2.22,2.26,2.17,2.1728,5431,2.22,2.26,2.17,2.1728,5431,0.0,1.0
2023-08-16,2.35,2.45,2.249,2.25,11506,2.35,2.45,2.249,2.25,11506,0.0,1.0
2023-08-17,2.3975,2.3975,2.24,2.2445,2597,2.3975,2.3975,2.24,2.2445,2597,0.0,1.0
2023-08-18,2.32,2.549,2.29,2.549,6431,2.32,2.549,2.29,2.549,6431,0.0,1.0
2023-08-21,2.25,2.35,2.25,2.34,2715,2.25,2.35,2.25,2.34,2715,0.0,1.0
2023-08-22,2.42,2.42,2.24,2.27,14858,2.42,2.42,2.24,2.27,14858,0.0,1.0
2023-08-23,2.4,2.4,2.39,2.39,2146,2.4,2.4,2.39,2.39,2146,0.0,1.0
2023-08-24,2.49,2.55,2.32,2.33,7682,2.49,2.55,2.32,2.33,7682,0.0,1.0
2023-08-25,2.41,2.49,2.3353,2.3353,3411,2.41,2.49,2.3353,2.3353,3411,0.0,1.0
2023-08-28,2.39,2.39,2.39,2.39,916,2.39,2.39,2.39,2.39,916,0.0,1.0
2023-08-29,2.35,2.4499,2.28,2.3499,10022,2.35,2.4499,2.28,2.3499,10022,0.0,1.0
2023-08-30,2.27,2.4,2.27,2.4,2115,2.27,2.4,2.27,2.4,2115,0.0,1.0
2023-08-31,2.32,2.44,2.18,2.22,17610,2.32,2.44,2.18,2.22,17610,0.0,1.0
2023-09-01,2.16,2.3434,2.16,2.21,3072,2.16,2.3434,2.16,2.21,3072,0.0,1.0
2023-09-05,2.26,2.3397,2.17,2.2,5274,2.26,2.3397,2.17,2.2,5274,0.0,1.0
2023-09-06,2.1673,2.23,2.15,2.2198,7280,2.1673,2.23,2.15,2.2198,7280,0.0,1.0
2023-09-07,2.14,2.19,2.11,2.16,5721,2.14,2.19,2.11,2.16,5721,0.0,1.0
2023-09-08,2.1689,2.1689,2.06,2.15,1368,2.1689,2.1689,2.06,2.15,1368,0.0,1.0
2023-09-11,2.18,2.2,2.15,2.15,9419,2.18,2.2,2.15,2.15,9419,0.0,1.0
2023-09-12,2.16,2.17,2.14,2.14,3585,2.16,2.17,2.14,2.14,3585,0.0,1.0
2023-09-13,2.1,2.1831,2.1,2.14,8149,2.1,2.1831,2.1,2.14,8149,0.0,1.0
2023-09-14,2.08,2.11,2.08,2.09,2470,2.08,2.11,2.08,2.09,2470,0.0,1.0
2023-09-15,2.11,2.11,2.08,2.09,5354,2.11,2.11,2.08,2.09,5354,0.0,1.0
2023-09-18,2.12,2.18,2.11,2.18,2637,2.12,2.18,2.11,2.18,2637,0.0,1.0
2023-09-19,2.0599,2.085,2.0599,2.06,22309,2.0599,2.085,2.0599,2.06,22309,0.0,1.0
2023-09-20,2.04,2.1099,2.03,2.04,9405,2.04,2.1099,2.03,2.04,9405,0.0,1.0
2023-09-21,2.0,2.14,1.9,2.14,20245,2.0,2.14,1.9,2.14,20245,0.0,1.0
2023-09-22,2.15,2.19,2.0,2.01,23197,2.15,2.19,2.0,2.01,23197,0.0,1.0
2023-09-25,2.0,2.0201,1.92,1.92,9529,2.0,2.0201,1.92,1.92,9529,0.0,1.0
2023-09-26,2.13,2.15,2.03,2.03,8564,2.13,2.15,2.03,2.03,8564,0.0,1.0
2023-09-27,2.3,2.365,2.0761,2.13,62965,2.3,2.365,2.0761,2.13,62965,0.0,1.0
2023-09-28,2.34,2.42,2.22,2.36,7981,2.34,2.42,2.22,2.36,7981,0.0,1.0
2023-09-29,2.56,2.58,2.39,2.39,21476,2.56,2.58,2.39,2.39,21476,0.0,1.0
2023-10-02,2.56,2.63,2.56,2.56,8758,2.56,2.63,2.56,2.56,8758,0.0,1.0
2023-10-03,2.7489,2.7894,2.6,2.62,42359,2.7489,2.7894,2.6,2.62,42359,0.0,1.0
2023-10-04,2.615,2.79,2.59,2.79,7091,2.615,2.79,2.59,2.79,7091,0.0,1.0
2023-10-05,2.8,2.8,2.66,2.71,17398,2.8,2.8,2.66,2.71,17398,0.0,1.0
2023-10-06,2.71,3.0,2.71,2.74,95163,2.71,3.0,2.71,2.74,95163,0.0,1.0
2023-10-09,2.97,3.05,2.81,2.82,40296,2.97,3.05,2.81,2.82,40296,0.0,1.0
2023-10-10,3.05,3.28,2.5,3.04,115829,3.05,3.28,2.5,3.04,115829,0.0,1.0
2023-10-11,3.15,3.2,2.68,2.87,25973,3.15,3.2,2.68,2.87,25973,0.0,1.0
2023-10-12,2.89,3.14,2.72,3.14,8610,2.89,3.14,2.72,3.14,8610,0.0,1.0
2023-10-13,2.62,2.78,2.62,2.78,4239,2.62,2.78,2.62,2.78,4239,0.0,1.0
2023-10-16,2.7,2.78,2.45,2.59,25812,2.7,2.78,2.45,2.59,25812,0.0,1.0
2023-10-17,2.67,2.72,2.51,2.72,1810,2.67,2.72,2.51,2.72,1810,0.0,1.0
2023-10-18,2.838,3.0,2.57,2.57,50573,2.838,3.0,2.57,2.57,50573,0.0,1.0
2023-10-19,3.6,3.62,2.6699,2.99,157126,3.6,3.62,2.6699,2.99,157126,0.0,1.0
2023-10-20,3.14,3.64,3.14,3.64,34050,3.14,3.64,3.14,3.64,34050,0.0,1.0
2023-10-23,3.12,3.3699,3.0301,3.14,20071,3.12,3.3699,3.0301,3.14,20071,0.0,1.0
2023-10-24,3.35,3.35,3.04,3.22,30746,3.35,3.35,3.04,3.22,30746,0.0,1.0
2023-10-25,3.33,3.49,3.14,3.35,8379,3.33,3.49,3.14,3.35,8379,0.0,1.0
2023-10-26,3.32,3.35,3.05,3.23,5742,3.32,3.35,3.05,3.23,5742,0.0,1.0
2023-10-27,3.65,3.68,3.25,3.3,40872,3.65,3.68,3.25,3.3,40872,0.0,1.0
2023-10-30,3.61,3.6524,3.29,3.52,40014,3.61,3.6524,3.29,3.52,40014,0.0,1.0
2023-10-31,3.92,4.2,3.5032,3.54,109563,3.92,4.2,3.5032,3.54,109563,0.0,1.0
2023-11-01,4.72,4.815,3.9393,4.15,130931,4.72,4.815,3.9393,4.15,130931,0.0,1.0
2023-11-02,4.86,4.95,4.26,4.57,117264,4.86,4.95,4.26,4.57,117264,0.0,1.0
2023-11-03,4.75,4.99,4.66,4.8285,66910,4.75,4.99,4.66,4.8285,66910,0.0,1.0
2023-11-06,4.3,4.65,4.0301,4.52,41930,4.3,4.65,4.0301,4.52,41930,0.0,1.0
2023-11-07,4.14,4.22,4.02,4.22,26742,4.14,4.22,4.02,4.22,26742,0.0,1.0
2023-11-08,4.1,4.35,3.79,4.14,19218,4.1,4.35,3.79,4.14,19218,0.0,1.0
2023-11-09,4.43,4.71,3.93,4.0,32955,4.43,4.71,3.93,4.0,32955,0.0,1.0
2023-11-10,4.4,4.64,4.3265,4.62,33839,4.4,4.64,4.3265,4.62,33839,0.0,1.0
2023-11-13,4.45,4.51,4.3,4.45,16312,4.45,4.51,4.3,4.45,16312,0.0,1.0
2023-11-14,4.5,4.51,3.62,3.79,42069,4.5,4.51,3.62,3.79,42069,0.0,1.0
2023-11-15,4.35,4.5,4.3302,4.5,22714,4.35,4.5,4.3302,4.5,22714,0.0,1.0
2023-11-16,4.47,4.51,4.3617,4.5,26875,4.47,4.51,4.3617,4.5,26875,0.0,1.0
2023-11-17,4.6,4.74,4.4,4.4,92085,4.6,4.74,4.4,4.4,92085,0.0,1.0
2023-11-20,5.2,5.2,4.5,4.51,34740,5.2,5.2,4.5,4.51,34740,0.0,1.0
2023-11-21,5.7,5.79,5.1191,5.2,43560,5.7,5.79,5.1191,5.2,43560,0.0,1.0
2023-11-22,5.6,5.94,5.32,5.67,57464,5.6,5.94,5.32,5.67,57464,0.0,1.0
2023-11-24,5.85,5.85,5.3667,5.44,12837,5.85,5.85,5.3667,5.44,12837,0.0,1.0
2023-11-27,5.2,5.46,5.06,5.07,63483,5.2,5.46,5.06,5.07,63483,0.0,1.0
2023-11-28,4.9,5.4908,4.88,5.39,47382,4.9,5.4908,4.88,5.39,47382,0.0,1.0
2023-11-29,5.13,5.19,4.86,4.91,26070,5.13,5.19,4.86,4.91,26070,0.0,1.0
2023-11-30,5.59,5.7,4.8301,4.99,34062,5.59,5.7,4.8301,4.99,34062,0.0,1.0
2023-12-01,5.59,5.68,5.3801,5.56,22379,5.59,5.68,5.3801,5.56,22379,0.0,1.0
2023-12-04,5.92,5.92,5.405,5.6,32782,5.92,5.92,5.405,5.6,32782,0.0,1.0
2023-12-05,5.96,5.98,5.63,5.93,43020,5.96,5.98,5.63,5.93,43020,0.0,1.0
2023-12-06,6.66,6.735,5.95,6.03,143012,6.66,6.735,5.95,6.03,143012,0.0,1.0
2023-12-07,7.5,7.64,6.565,6.74,155185,7.5,7.64,6.565,6.74,155185,0.0,1.0
2023-12-08,7.04,8.36,6.1001,7.51,268287,7.04,8.36,6.1001,7.51,268287,0.0,1.0
2023-12-11,7.22,7.42,6.67,6.67,31170,7.22,7.42,6.67,6.67,31170,0.0,1.0
2023-12-12,7.49,8.48,7.0501,7.59,143219,7.49,8.48,7.0501,7.59,143219,0.0,1.0
2023-12-13,7.02,7.79,7.0,7.71,59080,7.02,7.79,7.0,7.71,59080,0.0,1.0
2023-12-14,6.85,7.4111,6.5501,7.03,76209,6.85,7.4111,6.5501,7.03,76209,0.0,1.0
2023-12-15,6.13,7.1,5.63,6.95,113449,6.13,7.1,5.63,6.95,113449,0.0,1.0
2023-12-18,6.76,6.8604,6.12,6.12,51096,6.76,6.8604,6.12,6.12,51096,0.0,1.0
2023-12-19,7.29,7.7751,6.7715,6.81,71806,7.29,7.7751,6.7715,6.81,71806,0.0,1.0
2023-12-20,6.49,7.35,6.37,7.35,79391,6.49,7.35,6.37,7.35,79391,0.0,1.0
2023-12-21,6.7,6.89,6.51,6.6,22725,6.7,6.89,6.51,6.6,22725,0.0,1.0
2023-12-22,6.39,6.9,6.31,6.7,34054,6.39,6.9,6.31,6.7,34054,0.0,1.0
2023-12-26,6.69,6.79,6.3576,6.58,22952,6.69,6.79,6.3576,6.58,22952,0.0,1.0
2023-12-27,6.35,6.69,6.0001,6.53,52796,6.35,6.69,6.0001,6.53,52796,0.0,1.0
2023-12-28,7.19,7.19,6.1001,6.26,85060,7.19,7.19,6.1001,6.26,85060,0.0,1.0
2023-12-29,7.16,7.5,6.835,7.27,76100,7.16,7.5,6.835,7.27,76100,0.0,1.0
2024-01-02,7.22,7.27,6.81,7.05,20878,7.22,7.27,6.81,7.05,20878,0.0,1.0
2024-01-03,6.58,7.0964,6.51,6.94,25972,6.58,7.0964,6.51,6.94,25972,0.0,1.0
2024-01-04,6.85,7.0,6.55,6.55,20111,6.85,7.0,6.55,6.55,20111,0.0,1.0
2024-01-05,6.66,6.965,6.31,6.85,24676,6.66,6.965,6.31,6.85,24676,0.0,1.0
2024-01-08,6.17,6.73,6.0,6.53,72612,6.17,6.73,6.0,6.53,72612,0.0,1.0
2024-01-09,6.5,6.5,6.13,6.19,17647,6.5,6.5,6.13,6.19,17647,0.0,1.0
2024-01-10,6.26,6.66,6.25,6.44,19013,6.26,6.66,6.25,6.44,19013,0.0,1.0
2024-01-11,6.15,6.3861,6.0,6.2,22990,6.15,6.3861,6.0,6.2,22990,0.0,1.0
2024-01-12,6.08,6.29,6.03,6.17,20565,6.08,6.29,6.03,6.17,20565,0.0,1.0
2024-01-16,5.39,5.92,5.27,5.76,51526,5.39,5.92,5.27,5.76,51526,0.0,1.0
2024-01-17,4.95,5.4833,4.79,5.31,41765,4.95,5.4833,4.79,5.31,41765,0.0,1.0
2024-01-18,5.04,5.67,4.792,4.9,54928,5.04,5.67,4.792,4.9,54928,0.0,1.0
2024-01-19,4.77,5.275,4.63,4.9,55745,4.77,5.275,4.63,4.9,55745,0.0,1.0
2024-01-22,5.01,5.52,4.61,4.66,60623,5.01,5.52,4.61,4.66,60623,0.0,1.0
2024-01-23,5.42,5.5,5.06,5.2629,23145,5.42,5.5,5.06,5.2629,23145,0.0,1.0
2024-01-24,6.1,7.05,5.27,5.51,139828,6.1,7.05,5.27,5.51,139828,0.0,1.0
2024-01-25,7.85,7.93,6.1,6.4,202463,7.85,7.93,6.1,6.4,202463,0.0,1.0
2024-01-26,7.0,8.19,6.84,7.83,65868,7.0,8.19,6.84,7.83,65868,0.0,1.0
2024-01-29,6.61,7.2099,6.55,6.87,20933,6.61,7.2099,6.55,6.87,20933,0.0,1.0
2024-01-30,6.55,6.9821,6.17,6.41,22854,6.55,6.9821,6.17,6.41,22854,0.0,1.0
2024-01-31,6.86,6.8638,6.55,6.61,17528,6.86,6.8638,6.55,6.61,17528,0.0,1.0
2024-02-01,6.58,7.19,6.19,7.15,52284,6.58,7.19,6.19,7.15,52284,0.0,1.0
2024-02-02,6.29,6.44,6.0,6.44,20356,6.29,6.44,6.0,6.44,20356,0.0,1.0
2024-02-05,6.4,6.48,6.04,6.25,11435,6.4,6.48,6.04,6.25,11435,0.0,1.0
2024-02-06,6.45,6.45,6.1,6.43,4740,6.45,6.45,6.1,6.43,4740,0.0,1.0
2024-02-07,6.18,6.3501,6.16,6.34,7883,6.18,6.3501,6.16,6.34,7883,0.0,1.0
2024-02-08,6.26,6.3,6.04,6.17,5019,6.26,6.3,6.04,6.17,5019,0.0,1.0
2024-02-09,6.24,6.305,6.04,6.21,5470,6.24,6.305,6.04,6.21,5470,0.0,1.0
2024-02-12,6.12,6.57,6.05,6.17,35824,6.12,6.57,6.05,6.17,35824,0.0,1.0
2024-02-13,6.07,6.4479,6.0,6.0,6621,6.07,6.4479,6.0,6.0,6621,0.0,1.0
2024-02-14,6.02,6.23,5.79,6.1,25868,6.02,6.23,5.79,6.1,25868,0.0,1.0
2024-02-15,5.97,6.1891,5.8101,6.06,14436,5.97,6.1891,5.8101,6.06,14436,0.0,1.0
2024-02-16,5.8,6.012,5.8,5.8,14599,5.8,6.012,5.8,5.8,14599,0.0,1.0
2024-02-20,5.6,5.8325,5.27,5.76,9496,5.6,5.8325,5.27,5.76,9496,0.0,1.0
2024-02-21,5.55,5.7,5.5,5.63,13756,5.55,5.7,5.5,5.63,13756,0.0,1.0
2024-02-22,5.48,5.54,5.3959,5.54,9769,5.48,5.54,5.3959,5.54,9769,0.0,1.0
2024-02-23,5.55,5.55,5.39,5.55,7386,5.55,5.55,5.39,5.55,7386,0.0,1.0
2024-02-26,5.44,5.475,5.4,5.44,7454,5.44,5.475,5.4,5.44,7454,0.0,1.0
2024-02-27,5.48,5.48,5.3,5.3,7868,5.48,5.48,5.3,5.3,7868,0.0,1.0
2024-02-28,5.69,5.89,5.566,5.89,7534,5.69,5.89,5.566,5.89,7534,0.0,1.0
2024-02-29,5.59,5.75,5.3426,5.75,4964,5.59,5.75,5.3426,5.75,4964,0.0,1.0
2024-03-01,5.51,5.7,5.35,5.49,5977,5.51,5.7,5.35,5.49,5977,0.0,1.0
2024-03-04,5.085,5.59,5.0,5.34,25103,5.085,5.59,5.0,5.34,25103,0.0,1.0
2024-03-05,5.66,6.86,4.64,6.2,9784138,5.66,6.86,4.64,6.2,9784138,0.0,1.0
2024-03-06,5.89,6.0,5.15,5.37,161150,5.89,6.0,5.15,5.37,161150,0.0,1.0
2024-03-07,5.645,5.772,5.25,5.43,84851,5.645,5.772,5.25,5.43,84851,0.0,1.0
2024-03-08,4.87,5.2446,4.66,5.17,125917,4.87,5.2446,4.66,5.17,125917,0.0,1.0
2024-03-11,4.63,4.78,4.43,4.74,87045,4.63,4.78,4.43,4.74,87045,0.0,1.0
2024-03-12,4.1,4.58,4.02,4.56,57604,4.1,4.58,4.02,4.56,57604,0.0,1.0
2024-03-13,3.81,4.14,3.81,4.13,47795,3.81,4.14,3.81,4.13,47795,0.0,1.0
2024-03-14,3.49,3.82,3.4485,3.8,58900,3.49,3.82,3.4485,3.8,58900,0.0,1.0
2024-03-15,3.18,3.692,3.14,3.52,249621,3.18,3.692,3.14,3.52,249621,0.0,1.0
2024-03-18,3.03,3.249,2.93,3.14,66336,3.03,3.249,2.93,3.14,66336,0.0,1.0
2024-03-19,3.08,3.19,2.97,2.97,62627,3.08,3.19,2.97,2.97,62627,0.0,1.0
2024-03-20,3.11,3.3,3.0,3.22,39199,3.11,3.3,3.0,3.22,39199,0.0,1.0
2024-03-21,3.05,3.1591,2.99,3.07,22503,3.05,3.1591,2.99,3.07,22503,0.0,1.0
2024-03-22,3.06,3.09,3.04,3.09,20847,3.06,3.09,3.04,3.09,20847,0.0,1.0
2024-03-25,2.99,3.08,2.96,2.99,34201,2.99,3.08,2.96,2.99,34201,0.0,1.0
2024-03-26,3.0,3.09,2.9201,2.95,151033,3.0,3.09,2.9201,2.95,151033,0.0,1.0
2024-03-27,3.0,3.1764,2.97,2.97,161128,3.0,3.1764,2.97,2.97,161128,0.0,1.0
2024-03-28,3.61,3.72,2.95,2.95,127150,3.61,3.72,2.95,2.95,127150,0.0,1.0
2024-04-01,3.66,3.69,3.44,3.69,97020,3.66,3.69,3.44,3.69,97020,0.0,1.0
2024-04-02,3.51,3.65,3.42,3.65,9394,3.51,3.65,3.42,3.65,9394,0.0,1.0
2024-04-03,3.27,3.49,3.18,3.49,128979,3.27,3.49,3.18,3.49,128979,0.0,1.0
2024-04-04,3.31,3.45,3.21,3.35,20805,3.31,3.45,3.21,3.35,20805,0.0,1.0
2024-04-05,3.2,3.35,3.1,3.31,52173,3.2,3.35,3.1,3.31,52173,0.0,1.0
2024-04-08,3.11,3.245,3.03,3.23,11191,3.11,3.245,3.03,3.23,11191,0.0,1.0
2024-04-09,3.13,3.26,3.04,3.07,12806,3.13,3.26,3.04,3.07,12806,0.0,1.0
2024-04-10,2.96,3.13,2.95,3.13,100059,2.96,3.13,2.95,3.13,100059,0.0,1.0
2024-04-11,2.65,2.96,2.61,2.96,89141,2.65,2.96,2.61,2.96,89141,0.0,1.0
2024-04-12,2.6,2.68,2.5,2.6,33509,2.6,2.68,2.5,2.6,33509,0.0,1.0
2024-04-15,2.5,2.58,2.47,2.58,10607,2.5,2.58,2.47,2.58,10607,0.0,1.0
2024-04-16,2.34,2.4099,2.0901,2.3,30260,2.34,2.4099,2.0901,2.3,30260,0.0,1.0
2024-04-17,2.24,2.35,2.05,2.25,41073,2.24,2.35,2.05,2.25,41073,0.0,1.0
2024-04-18,2.24,2.36,2.14,2.28,91870,2.24,2.36,2.14,2.28,91870,0.0,1.0
2024-04-19,2.25,2.3,2.18,2.18,10089,2.25,2.3,2.18,2.18,10089,0.0,1.0
2024-04-22,2.43,2.5,2.28,2.33,13103,2.43,2.5,2.28,2.33,13103,0.0,1.0
2024-04-23,2.51,2.51,2.3601,2.4113,13047,2.51,2.51,2.3601,2.4113,13047,0.0,1.0
2024-04-24,2.44,2.58,2.44,2.51,9123,2.44,2.58,2.44,2.51,9123,0.0,1.0
2024-04-25,2.3,2.61,2.22,2.49,27765,2.3,2.61,2.22,2.49,27765,0.0,1.0
2024-04-26,2.42,2.4465,2.36,2.44,3669,2.42,2.4465,2.36,2.44,3669,0.0,1.0
2024-04-29,2.34,2.3888,2.28,2.37,4184,2.34,2.3888,2.28,2.37,4184,0.0,1.0
2024-04-30,2.354,2.43,2.26,2.26,5734,2.354,2.43,2.26,2.26,5734,0.0,1.0
2024-05-01,2.39,2.43,2.3,2.37,5733,2.39,2.43,2.3,2.37,5733,0.0,1.0
2024-05-02,2.68,2.77,2.36,2.39,14627,2.68,2.77,2.36,2.39,14627,0.0,1.0
2024-05-03,2.795,2.85,2.66,2.75,9536,2.795,2.85,2.66,2.75,9536,0.0,1.0
2024-05-06,2.75,2.835,2.75,2.83,9568,2.75,2.835,2.75,2.83,9568,0.0,1.0
2024-05-07,2.61,2.795,2.59,2.69,2409,2.61,2.795,2.59,2.69,2409,0.0,1.0
2024-05-08,2.64,2.745,2.6111,2.63,2988,2.64,2.745,2.6111,2.63,2988,0.0,1.0
2024-05-09,2.623,2.7939,2.48,2.67,11335,2.623,2.7939,2.48,2.67,11335,0.0,1.0
2024-05-10,2.65,2.7577,2.5395,2.7577,6650,2.65,2.7577,2.5395,2.7577,6650,0.0,1.0
2024-05-13,2.565,2.6,2.4,2.6,11336,2.565,2.6,2.4,2.6,11336,0.0,1.0
2024-05-14,3.17,3.19,2.36,2.49,54708,3.17,3.19,2.36,2.49,54708,0.0,1.0
2024-05-15,3.27,3.54,3.2641,3.47,60862,3.27,3.54,3.2641,3.47,60862,0.0,1.0
2024-05-16,3.245,3.54,3.0,3.54,16981,3.245,3.54,3.0,3.54,16981,0.0,1.0
2024-05-17,3.3,3.305,3.17,3.2,16779,3.3,3.305,3.17,3.2,16779,0.0,1.0
2024-05-20,3.13,3.49,3.0731,3.38,14889,3.13,3.49,3.0731,3.38,14889,0.0,1.0
2024-05-21,3.09,3.23,3.05,3.16,15033,3.09,3.23,3.05,3.16,15033,0.0,1.0
2024-05-22,3.46,3.55,3.0068,3.01,34475,3.46,3.55,3.0068,3.01,34475,0.0,1.0
2024-05-23,3.24,3.36,3.22,3.36,8713,3.24,3.36,3.22,3.36,8713,0.0,1.0
2024-05-24,3.546,3.8,3.1551,3.27,37541,3.546,3.8,3.1551,3.27,37541,0.0,1.0
2024-05-28,3.69,3.7075,3.465,3.5,13759,3.69,3.7075,3.465,3.5,13759,0.0,1.0
2024-05-29,3.6542,3.68,3.6,3.63,10653,3.6542,3.68,3.6,3.63,10653,0.0,1.0
2024-05-30,3.46,3.81,3.45,3.59,14677,3.46,3.81,3.45,3.59,14677,0.0,1.0
2024-05-31,3.864,3.87,3.33,3.56,29666,3.864,3.87,3.33,3.56,29666,0.0,1.0
2024-06-03,3.73,3.9,3.5657,3.68,39665,3.73,3.9,3.5657,3.68,39665,0.0,1.0
2024-06-04,3.57,3.7837,3.5201,3.72,14109,3.57,3.7837,3.5201,3.72,14109,0.0,1.0
2024-06-05,3.51,3.52,3.2,3.45,33929,3.51,3.52,3.2,3.45,33929,0.0,1.0
2024-06-06,3.68,3.77,3.491,3.72,9368,3.68,3.77,3.491,3.72,9368,0.0,1.0
2024-06-07,3.47,3.585,3.47,3.5454,10454,3.47,3.585,3.47,3.5454,10454,0.0,1.0
2024-06-10,3.14,3.4,3.0826,3.37,4738,3.14,3.4,3.0826,3.37,4738,0.0,1.0
2024-06-11,3.28,3.3,3.045,3.045,9561,3.28,3.3,3.045,3.045,9561,0.0,1.0
2024-06-12,3.22,3.47,3.0899,3.42,19550,3.22,3.47,3.0899,3.42,19550,0.0,1.0
2024-06-13,3.26,3.35,3.0902,3.35,8472,3.26,3.35,3.0902,3.35,8472,0.0,1.0
2024-06-14,3.11,3.22,3.1069,3.135,3481,3.11,3.22,3.1069,3.135,3481,0.0,1.0
2024-06-17,2.86,3.13,2.82,3.1,21487,2.86,3.13,2.82,3.1,21487,0.0,1.0
2024-06-18,2.67,2.84,2.61,2.83,10291,2.67,2.84,2.61,2.83,10291,0.0,1.0
2024-06-20,3.5,3.52,2.729,2.73,72260,3.5,3.52,2.729,2.73,72260,0.0,1.0
2024-06-21,3.66,3.7,3.28,3.48,40748,3.66,3.7,3.28,3.48,40748,0.0,1.0
2024-06-24,3.8,4.31,3.55,3.55,133918,3.8,4.31,3.55,3.55,133918,0.0,1.0
2024-06-25,3.62,3.77,3.58,3.61,4603,3.62,3.77,3.58,3.61,4603,0.0,1.0
2024-06-26,3.5851,3.77,3.4301,3.585,3273158,3.5851,3.77,3.4301,3.585,3273158,0.0,1.0
2024-06-27,4.9,5.2899,4.06,4.65,8631359,4.9,5.2899,4.06,4.65,8631359,0.0,1.0
2024-06-28,5.5,5.69,4.5721,4.8,810683,5.5,5.69,4.5721,4.8,810683,0.0,1.0
2024-07-01,5.4,5.65,5.17,5.39,257145,5.4,5.65,5.17,5.39,257145,0.0,1.0
2024-07-02,5.41,5.42,4.96,5.04,86578,5.41,5.42,4.96,5.04,86578,0.0,1.0
2024-07-03,5.25,5.42,5.01,5.42,36968,5.25,5.42,5.01,5.42,36968,0.0,1.0
2024-07-05,5.73,5.74,5.25,5.25,97216,5.73,5.74,5.25,5.25,97216,0.0,1.0
2024-07-08,6.51,6.6,5.67,5.73,219006,6.51,6.6,5.67,5.73,219006,0.0,1.0
2024-07-09,6.84,6.94,6.3,6.44,164703,6.84,6.94,6.3,6.44,164703,0.0,1.0
2024-07-10,6.52,6.84,6.45,6.75,133863,6.52,6.84,6.45,6.75,133863,0.0,1.0
2024-07-11,6.36,6.61,6.08,6.61,47439,6.36,6.61,6.08,6.61,47439,0.0,1.0
2024-07-12,6.23,6.65,6.1508,6.5,123475,6.23,6.65,6.1508,6.5,123475,0.0,1.0
2024-07-15,6.25,6.68,6.09,6.3,68410,6.25,6.68,6.09,6.3,68410,0.0,1.0
2024-07-16,6.36,6.36,5.81,6.25,41185,6.36,6.36,5.81,6.25,41185,0.0,1.0
2024-07-17,6.285,6.38,6.05,6.17,21691,6.285,6.38,6.05,6.17,21691,0.0,1.0
2024-07-18,6.56,6.57,6.06,6.2,98158,6.56,6.57,6.06,6.2,98158,0.0,1.0
2024-07-19,6.35,6.6899,6.321,6.45,18351,6.35,6.6899,6.321,6.45,18351,0.0,1.0
2024-07-22,6.0,6.48,5.585,6.17,91554,6.0,6.48,5.585,6.17,91554,0.0,1.0
2024-07-23,6.49,6.6,5.08,5.82,119199,6.49,6.6,5.08,5.82,119199,0.0,1.0
2024-07-24,6.5,6.6,5.91,6.03,34764,6.5,6.6,5.91,6.03,34764,0.0,1.0
2024-07-25,6.625,6.69,6.2701,6.41,15477,6.625,6.69,6.2701,6.41,15477,0.0,1.0
2024-07-26,6.6,6.68,6.5,6.6,18752,6.6,6.68,6.5,6.6,18752,0.0,1.0
2024-07-29,7.0,7.1798,6.31,6.6,42515,7.0,7.1798,6.31,6.6,42515,0.0,1.0
2024-07-30,7.3,7.3502,6.64,6.9,63629,7.3,7.3502,6.64,6.9,63629,0.0,1.0
2024-07-31,7.25,7.39,6.85,7.3,40079,7.25,7.39,6.85,7.3,40079,0.0,1.0
2024-08-01,7.03,7.29,6.3801,7.05,61230,7.03,7.29,6.3801,7.05,61230,0.0,1.0
2024-08-02,6.69,6.96,6.41,6.6,87461,6.69,6.96,6.41,6.6,87461,0.0,1.0
2024-08-05,6.5,6.625,5.84,6.2,19496,6.5,6.625,5.84,6.2,19496,0.0,1.0
2024-08-06,6.38,6.5,6.01,6.01,27780,6.38,6.5,6.01,6.01,27780,0.0,1.0
2024-08-07,6.26,6.43,5.81,6.43,22769,6.26,6.43,5.81,6.43,22769,0.0,1.0
2024-08-08,6.75,6.8,6.1,6.29,33725,6.75,6.8,6.1,6.29,33725,0.0,1.0
2024-08-09,6.26,6.86,6.02,6.7,24405,6.26,6.86,6.02,6.7,24405,0.0,1.0
2024-08-12,6.5,6.5,5.96,6.27,18617,6.5,6.5,5.96,6.27,18617,0.0,1.0
2024-08-13,6.5,6.51,6.38,6.51,6898,6.5,6.51,6.38,6.51,6898,0.0,1.0
2024-08-14,6.41,6.68,6.34,6.37,46258,6.41,6.68,6.34,6.37,46258,0.0,1.0
2024-08-15,6.56,6.56,6.31,6.31,10246,6.56,6.56,6.31,6.31,10246,0.0,1.0
2024-08-16,6.56,6.74,6.51,6.71,13434,6.56,6.74,6.51,6.71,13434,0.0,1.0
2024-08-19,6.29,6.6,6.21,6.54,11818,6.29,6.6,6.21,6.54,11818,0.0,1.0
2024-08-20,6.375,6.42,6.25,6.25,19436,6.375,6.42,6.25,6.25,19436,0.0,1.0
2024-08-21,6.4999,6.4999,6.1101,6.1101,3073,6.4999,6.4999,6.1101,6.1101,3073,0.0,1.0
2024-08-22,6.74,6.75,6.365,6.49,79498,6.74,6.75,6.365,6.49,79498,0.0,1.0
2024-08-23,6.45,6.73,6.39,6.73,12366,6.45,6.73,6.39,6.73,12366,0.0,1.0
2024-08-26,6.605,6.6999,6.44,6.52,13818,6.605,6.6999,6.44,6.52,13818,0.0,1.0
2024-08-27,6.51,6.7,6.5,6.67,26561,6.51,6.7,6.5,6.67,26561,0.0,1.0
2024-08-28,6.38,6.58,6.38,6.57,10061,6.38,6.58,6.38,6.57,10061,0.0,1.0
2024-08-29,6.54,6.54,6.38,6.39,6640,6.54,6.54,6.38,6.39,6640,0.0,1.0
2024-08-30,6.59,6.74,6.41,6.495,3853,6.59,6.74,6.41,6.495,3853,0.0,1.0
2024-09-03,6.5,6.585,6.26,6.49,33112,6.5,6.585,6.26,6.49,33112,0.0,1.0
2024-09-04,6.69,6.7,6.25,6.28,38389,6.69,6.7,6.25,6.28,38389,0.0,1.0
2024-09-05,6.55,6.61,6.26,6.51,2987,6.55,6.61,6.26,6.51,2987,0.0,1.0
2024-09-06,6.5,6.58,6.45,6.45,5808,6.5,6.58,6.45,6.45,5808,0.0,1.0
2024-09-09,6.68,6.68,6.27,6.39,18027,6.68,6.68,6.27,6.39,18027,0.0,1.0
2024-09-10,7.34,7.38,6.55,6.66,45105,7.34,7.38,6.55,6.66,45105,0.0,1.0
2024-09-11,7.55,7.67,7.16,7.24,32937,7.55,7.67,7.16,7.24,32937,0.0,1.0
2024-09-12,7.22,7.5499,7.06,7.37,19157,7.22,7.5499,7.06,7.37,19157,0.0,1.0
2024-09-13,7.17,7.45,7.14,7.4,20185,7.17,7.45,7.14,7.4,20185,0.0,1.0
2024-09-16,6.89,7.3,6.86,7.04,11769,6.89,7.3,6.86,7.04,11769,0.0,1.0
2024-09-17,6.89,7.155,6.705,6.86,16485,6.89,7.155,6.705,6.86,16485,0.0,1.0
2024-09-18,6.76,6.92,6.69,6.73,4611,6.76,6.92,6.69,6.73,4611,0.0,1.0
2024-09-19,6.54,6.87,6.54,6.7908,7647,6.54,6.87,6.54,6.7908,7647,0.0,1.0
2024-09-20,6.47,6.675,6.37,6.57,8813,6.47,6.675,6.37,6.57,8813,0.0,1.0
2024-09-23,6.08,6.59,6.05,6.35,16775,6.08,6.59,6.05,6.35,16775,0.0,1.0
2024-09-24,5.51,6.7,5.51,6.08,37216,5.51,6.7,5.51,6.08,37216,0.0,1.0
2024-09-25,5.27,5.8748,5.2201,5.8748,11889,5.27,5.8748,5.2201,5.8748,11889,0.0,1.0
2024-09-26,5.78,5.97,4.84,5.3,23030,5.78,5.97,4.84,5.3,23030,0.0,1.0
2024-09-27,6.01,6.29,5.76,5.76,8766,6.01,6.29,5.76,5.76,8766,0.0,1.0
2024-09-30,6.16,6.431,5.95,5.95,20686,6.16,6.431,5.95,5.95,20686,0.0,1.0
2024-10-01,5.61,6.0102,5.51,6.0,24120,5.61,6.0102,5.51,6.0,24120,0.0,1.0
2024-10-02,5.53,5.745,5.32,5.66,10315,5.53,5.745,5.32,5.66,10315,0.0,1.0
2024-10-03,5.444,6.15,5.2863,5.5,36649,5.444,6.15,5.2863,5.5,36649,0.0,1.0
2024-10-04,5.53,5.77,5.46,5.46,6498,5.53,5.77,5.46,5.46,6498,0.0,1.0
2024-10-07,5.75,5.8899,5.52,5.5905,18319,5.75,5.8899,5.52,5.5905,18319,0.0,1.0
2024-10-08,5.7,5.96,5.55,5.75,13571,5.7,5.96,5.55,5.75,13571,0.0,1.0
2024-10-09,6.05,7.5,5.745,6.0,208082,6.05,7.5,5.745,6.0,208082,0.0,1.0
2024-10-10,5.88,7.14,5.645,6.08,58274,5.88,7.14,5.645,6.08,58274,0.0,1.0
2024-10-11,5.82,5.97,5.5,5.82,9144,5.82,5.97,5.5,5.82,9144,0.0,1.0
2024-10-14,5.82,5.9199,5.58,5.66,31863,5.82,5.9199,5.58,5.66,31863,0.0,1.0
2024-10-15,5.58,6.0,5.3139,5.9,23876,5.58,6.0,5.3139,5.9,23876,0.0,1.0
2024-10-16,5.4,6.24,5.4,5.59,18212,5.4,6.24,5.4,5.59,18212,0.0,1.0
2024-10-17,5.43,5.57,5.2,5.347,54416,5.43,5.57,5.2,5.347,54416,0.0,1.0
2024-10-18,5.58,5.78,5.43,5.49,19758,5.58,5.78,5.43,5.49,19758,0.0,1.0
2024-10-21,5.5,5.745,5.3,5.745,6617,5.5,5.745,5.3,5.745,6617,0.0,1.0
2024-10-22,5.55,5.6575,5.23,5.6575,33691,5.55,5.6575,5.23,5.6575,33691,0.0,1.0
2024-10-23,5.5,5.66,5.39,5.66,10524,5.5,5.66,5.39,5.66,10524,0.0,1.0
2024-10-24,5.83,5.99,5.58,5.58,22624,5.83,5.99,5.58,5.58,22624,0.0,1.0
2024-10-25,6.5,6.5,5.62,5.62,8803,6.5,6.5,5.62,5.62,8803,0.0,1.0
2024-10-28,5.87,6.44,5.76,6.26,43762,5.87,6.44,5.76,6.26,43762,0.0,1.0
2024-10-29,6.135,6.2,5.7201,6.0,37922,6.135,6.2,5.7201,6.0,37922,0.0,1.0
2024-10-30,6.12,6.15,5.81,5.905,24804,6.12,6.15,5.81,5.905,24804,0.0,1.0
2024-10-31,6.035,6.2,5.8101,6.14,26014,6.035,6.2,5.8101,6.14,26014,0.0,1.0
2024-11-01,6.01,6.13,5.73,5.73,27699,6.01,6.13,5.73,5.73,27699,0.0,1.0
2024-11-04,6.135,6.14,5.66,5.99,54029,6.135,6.14,5.66,5.99,54029,0.0,1.0
2024-11-05,5.96,6.3,5.8369,6.1,156675,5.96,6.3,5.8369,6.1,156675,0.0,1.0
2024-11-06,5.775,6.13,5.53,6.08,69584,5.775,6.13,5.53,6.08,69584,0.0,1.0
2024-11-07,5.62,5.95,5.55,5.55,8938,5.62,5.95,5.55,5.55,8938,0.0,1.0
2024-11-08,5.4809,5.79,5.47,5.79,21577,5.4809,5.79,5.47,5.79,21577,0.0,1.0
2024-11-11,5.59,5.68,5.4,5.46,13566,5.59,5.68,5.4,5.46,13566,0.0,1.0
2024-11-12,5.6,5.88,5.21,5.2774,23611,5.6,5.88,5.21,5.2774,23611,0.0,1.0
2024-11-13,5.55,5.65,5.2523,5.5,16608,5.55,5.65,5.2523,5.5,16608,0.0,1.0
2024-11-14,5.88,5.89,5.2601,5.2601,19520,5.88,5.89,5.2601,5.2601,19520,0.0,1.0
2024-11-15,5.33,5.95,5.31,5.51,27316,5.33,5.95,5.31,5.51,27316,0.0,1.0
2024-11-18,5.62,5.6899,5.26,5.4778,18716,5.62,5.6899,5.26,5.4778,18716,0.0,1.0
2024-11-19,5.34,5.69,5.3,5.36,45438,5.34,5.69,5.3,5.36,45438,0.0,1.0
2024-11-20,5.26,5.52,4.77,5.36,62747,5.26,5.52,4.77,5.36,62747,0.0,1.0
2024-11-21,5.25,5.32,5.2,5.2,11943,5.25,5.32,5.2,5.2,11943,0.0,1.0
2024-11-22,5.1,5.31,5.0,5.16,16085,5.1,5.31,5.0,5.16,16085,0.0,1.0
2024-11-25,4.29,5.14,4.08,4.93,143297,4.29,5.14,4.08,4.93,143297,0.0,1.0
2024-11-26,4.14,4.4821,4.12,4.35,55015,4.14,4.4821,4.12,4.35,55015,0.0,1.0
2024-11-27,3.97,4.18,3.97,4.1,27749,3.97,4.18,3.97,4.1,27749,0.0,1.0
2024-11-29,3.8,4.1,3.53,4.04,32578,3.8,4.1,3.53,4.04,32578,0.0,1.0
2024-12-02,3.9482,4.0,3.61,3.83,36959,3.9482,4.0,3.61,3.83,36959,0.0,1.0
2024-12-03,3.57,4.05,3.57,3.9,47123,3.57,4.05,3.57,3.9,47123,0.0,1.0
2024-12-04,3.42,3.64,3.2101,3.6,42330,3.42,3.64,3.2101,3.6,42330,0.0,1.0
2024-12-05,2.81,3.46,2.7,3.38,90346,2.81,3.46,2.7,3.38,90346,0.0,1.0
2024-12-06,3.63,3.67,2.88,2.94,115081,3.63,3.67,2.88,2.94,115081,0.0,1.0
2024-12-09,3.89,3.97,3.46,3.55,64254,3.89,3.97,3.46,3.55,64254,0.0,1.0
2024-12-10,3.43,3.9,3.25,3.74,74799,3.43,3.9,3.25,3.74,74799,0.0,1.0
2024-12-11,3.12,3.54,3.11,3.33,50713,3.12,3.54,3.11,3.33,50713,0.0,1.0
2024-12-12,3.07,3.34,2.88,3.16,36127,3.07,3.34,2.88,3.16,36127,0.0,1.0
2024-12-13,3.11,3.47,3.07,3.07,57301,3.11,3.47,3.07,3.07,57301,0.0,1.0
2024-12-16,3.15,3.33,3.0,3.13,28568,3.15,3.33,3.0,3.13,28568,0.0,1.0
2024-12-17,3.02,3.3206,2.86,3.1,56869,3.02,3.3206,2.86,3.1,56869,0.0,1.0
2024-12-18,2.86,3.15,2.86,3.15,22282,2.86,3.15,2.86,3.15,22282,0.0,1.0
2024-12-19,2.69,2.9688,2.5,2.89,26314,2.69,2.9688,2.5,2.89,26314,0.0,1.0
2024-12-20,2.65,2.82,2.65,2.72,76852,2.65,2.82,2.65,2.72,76852,0.0,1.0
2024-12-23,2.68,2.69,2.53,2.54,23467,2.68,2.69,2.53,2.54,23467,0.0,1.0
2024-12-24,2.82,3.28,2.5,2.58,163168,2.82,3.28,2.5,2.58,163168,0.0,1.0
2024-12-26,3.07,3.47,2.75,2.8,71497,3.07,3.47,2.75,2.8,71497,0.0,1.0
2024-12-27,2.98,3.1566,2.8901,2.91,49484,2.98,3.1566,2.8901,2.91,49484,0.0,1.0
2024-12-30,2.93,2.99,2.67,2.83,44344,2.93,2.99,2.67,2.83,44344,0.0,1.0
2024-12-31,2.83,2.98,2.62,2.82,32218,2.83,2.98,2.62,2.82,32218,0.0,1.0
2025-01-02,2.98,2.98,2.7,2.7,20069,2.98,2.98,2.7,2.7,20069,0.0,1.0
2025-01-03,2.88,3.15,2.83,2.89,45881,2.88,3.15,2.83,2.89,45881,0.0,1.0
2025-01-06,3.08,3.12,2.68,2.88,66267,3.08,3.12,2.68,2.88,66267,0.0,1.0
2025-01-07,3.21,3.29,3.02,3.03,38625,3.21,3.29,3.02,3.03,38625,0.0,1.0
2025-01-08,2.86,3.1354,2.8,3.13,26143,2.86,3.1354,2.8,3.13,26143,0.0,1.0
2025-01-10,2.61,2.9,2.58,2.9,36249,2.61,2.9,2.58,2.9,36249,0.0,1.0
2025-01-13,2.6491,2.81,2.59,2.63,12726,2.6491,2.81,2.59,2.63,12726,0.0,1.0
2025-01-14,2.54,2.7,2.44,2.7,25829,2.54,2.7,2.44,2.7,25829,0.0,1.0
2025-01-15,2.535,2.755,2.48,2.755,21199,2.535,2.755,2.48,2.755,21199,0.0,1.0
2025-01-16,2.5,2.625,2.44,2.6,33326,2.5,2.625,2.44,2.6,33326,0.0,1.0
2025-01-17,2.62,2.76,2.51,2.57,7950,2.62,2.76,2.51,2.57,7950,0.0,1.0
2025-01-21,2.63,2.86,2.56,2.7383,22720,2.63,2.86,2.56,2.7383,22720,0.0,1.0
2025-01-22,2.58,2.79,2.5,2.6,50084,2.58,2.79,2.5,2.6,50084,0.0,1.0
2025-01-23,2.58,2.7199,2.51,2.52,14175,2.58,2.7199,2.51,2.52,14175,0.0,1.0
2025-01-24,2.66,2.79,2.57,2.58,37665,2.66,2.79,2.57,2.58,37665,0.0,1.0
2025-01-27,2.55,2.72,2.44,2.58,16201,2.55,2.72,2.44,2.58,16201,0.0,1.0
2025-01-28,2.475,2.73,2.45,2.6,10147,2.475,2.73,2.45,2.6,10147,0.0,1.0
2025-01-29,2.365,2.51,2.27,2.5,20561,2.365,2.51,2.27,2.5,20561,0.0,1.0
2025-01-30,2.495,2.54,2.3,2.3,10272,2.495,2.54,2.3,2.3,10272,0.0,1.0
2025-01-31,2.475,2.51,2.36,2.5,15034,2.475,2.51,2.36,2.5,15034,0.0,1.0
2025-02-03,2.36,2.58,2.3,2.36,37722,2.36,2.58,2.3,2.36,37722,0.0,1.0
2025-02-04,2.55,2.6544,2.38,2.38,25202,2.55,2.6544,2.38,2.38,25202,0.0,1.0
2025-02-05,2.55,2.64,2.37,2.64,11915,2.55,2.64,2.37,2.64,11915,0.0,1.0
2025-02-06,2.68,2.68,2.39,2.42,5390,2.68,2.68,2.39,2.42,5390,0.0,1.0
2025-02-07,2.46,2.57,2.4,2.57,11247,2.46,2.57,2.4,2.57,11247,0.0,1.0
2025-02-10,2.471555,2.63,2.4,2.515,7366,2.471555,2.63,2.4,2.515,7366,0.0,1.0
2025-02-11,2.42,2.5,2.4,2.4,8311,2.42,2.5,2.4,2.4,8311,0.0,1.0
2025-02-12,2.54,2.54,2.43,2.51,12860,2.54,2.54,2.43,2.51,12860,0.0,1.0
2025-02-13,2.59,2.63,2.53,2.55,7965,2.59,2.63,2.53,2.55,7965,0.0,1.0
2025-02-14,2.5,2.65,2.48,2.62,19885,2.5,2.65,2.48,2.62,19885,0.0,1.0
2025-02-18,2.525,2.57,2.5,2.53,5160,2.525,2.57,2.5,2.53,5160,0.0,1.0
2025-02-19,2.47,2.5206,2.43,2.52,16582,2.47,2.5206,2.43,2.52,16582,0.0,1.0
2025-02-20,2.46,2.52,2.4,2.445,6190,2.46,2.52,2.4,2.445,6190,0.0,1.0
2025-02-21,2.45,2.495,2.4,2.4,6957,2.45,2.495,2.4,2.4,6957,0.0,1.0
2025-02-24,2.42,2.46,2.36,2.45,11093,2.42,2.46,2.36,2.45,11093,0.0,1.0
2025-02-25,2.33,2.42,2.2633,2.37,10648,2.33,2.42,2.2633,2.37,10648,0.0,1.0
2025-02-26,2.34,2.41,2.335,2.335,4901,2.34,2.41,2.335,2.335,4901,0.0,1.0
2025-02-27,2.36,2.43,2.34,2.43,6881,2.36,2.43,2.34,2.43,6881,0.0,1.0
2025-02-28,2.25,2.439,2.25,2.37,6721,2.25,2.439,2.25,2.37,6721,0.0,1.0
2025-03-03,2.27,2.46,2.27,2.320728,1394,2.27,2.46,2.27,2.320728,1394,0.0,1.0
2025-03-04,2.28,2.37,2.26,2.26,4211,2.28,2.37,2.26,2.26,4211,0.0,1.0
2025-03-05,2.28,2.48,2.28,2.385,4623,2.28,2.48,2.28,2.385,4623,0.0,1.0
2025-03-06,2.2601,2.375,2.24,2.28,12082,2.2601,2.375,2.24,2.28,12082,0.0,1.0
2025-03-07,2.2,2.49,2.15,2.49,3136,2.2,2.49,2.15,2.49,3136,0.0,1.0
2025-03-10,2.24,2.33,2.2,2.2,4730,2.24,2.33,2.2,2.2,4730,0.0,1.0
2025-03-11,2.21,2.21,2.04,2.04,2535,2.21,2.21,2.04,2.04,2535,0.0,1.0
2025-03-12,2.12,2.23,2.11,2.215,5173,2.12,2.23,2.11,2.215,5173,0.0,1.0
2025-03-13,2.07,2.15,2.0415,2.15,2523,2.07,2.15,2.0415,2.15,2523,0.0,1.0
2025-03-14,2.225,2.4,2.04,2.04,7553,2.225,2.4,2.04,2.04,7553,0.0,1.0
2025-03-17,2.26,2.4225,2.13,2.22,12512,2.26,2.4225,2.13,2.22,12512,0.0,1.0
2025-03-18,2.43,2.48,2.2299,2.25,13524,2.43,2.48,2.2299,2.25,13524,0.0,1.0
2025-03-19,2.3,2.3819,2.3,2.3551,3991,2.3,2.3819,2.3,2.3551,3991,0.0,1.0
2025-03-20,2.3,2.5,2.25,2.26,14382,2.3,2.5,2.25,2.26,14382,0.0,1.0
2025-03-21,2.214,2.28,2.1611,2.28,3457,2.214,2.28,2.1611,2.28,3457,0.0,1.0
2025-03-24,2.12,2.4999,2.0701,2.2,13053,2.12,2.4999,2.0701,2.2,13053,0.0,1.0
2025-03-25,2.37,2.5227,2.1,2.15,39535,2.37,2.5227,2.1,2.15,39535,0.0,1.0
2025-03-26,2.11,2.4,2.11,2.27,12052,2.11,2.4,2.11,2.27,12052,0.0,1.0
2025-03-27,2.2,2.22,2.1,2.155,2744,2.2,2.22,2.1,2.155,2744,0.0,1.0
2025-03-28,2.1474,2.189,2.11,2.11,6978,2.1474,2.189,2.11,2.11,6978,0.0,1.0
2025-03-31,2.16,2.17,2.116,2.116,3312,2.16,2.17,2.116,2.116,3312,0.0,1.0
2025-04-01,2.1,2.1716,2.08,2.1716,8397,2.1,2.1716,2.08,2.1716,8397,0.0,1.0
2025-04-02,2.11,2.42,2.06,2.08,22548,2.11,2.42,2.06,2.08,22548,0.0,1.0
2025-04-03,2.125,2.24,1.9,1.9,35727,2.125,2.24,1.9,1.9,35727,0.0,1.0
2025-04-04,2.09,2.2225,2.04,2.06,11130,2.09,2.2225,2.04,2.06,11130,0.0,1.0
2025-04-07,2.01,2.05,2.01,2.01,8956,2.01,2.05,2.01,2.01,8956,0.0,1.0
2025-04-08,2.04,2.0793,2.0,2.07,4019,2.04,2.0793,2.0,2.07,4019,0.0,1.0
2025-04-09,2.11,2.37,1.9,1.93,28158,2.11,2.37,1.9,1.93,28158,0.0,1.0
2025-04-10,1.91,2.2231,1.88,2.01,9532,1.91,2.2231,1.88,2.01,9532,0.0,1.0
2025-04-11,1.95,2.09,1.9029,2.09,3881,1.95,2.09,1.9029,2.09,3881,0.0,1.0
2025-04-14,2.0975,2.14,1.92,2.01,33277,2.0975,2.14,1.92,2.01,33277,0.0,1.0
2025-04-15,1.99,2.06,1.99,2.0506,4538,1.99,2.06,1.99,2.0506,4538,0.0,1.0
2025-04-16,1.93,2.06,1.91,1.91,4494,1.93,2.06,1.91,1.91,4494,0.0,1.0
2025-04-17,1.9389,2.2,1.92,1.92,16797,1.9389,2.2,1.92,1.92,16797,0.0,1.0
2025-04-21,1.92,2.2,1.92,1.9487,40443,1.92,2.2,1.92,1.9487,40443,0.0,1.0
2025-04-22,1.98,2.0695,1.9368,2.01,10565,1.98,2.0695,1.9368,2.01,10565,0.0,1.0
2025-04-23,2.0,2.0031,1.9681,1.9733,3497,2.0,2.0031,1.9681,1.9733,3497,0.0,1.0
2025-04-24,2.015,2.04,1.97,1.97,2837,2.015,2.04,1.97,1.97,2837,0.0,1.0
2025-04-25,2.0501,2.06,2.01,2.02,4261,2.0501,2.06,2.01,2.02,4261,0.0,1.0
2025-04-28,2.08,2.08,2.0001,2.01,2015,2.08,2.08,2.0001,2.01,2015,0.0,1.0
2025-04-29,1.995,2.08,1.92,2.08,5777,1.995,2.08,1.92,2.08,5777,0.0,1.0
2025-04-30,1.94,1.94,1.94,1.94,2658,1.94,1.94,1.94,1.94,2658,0.0,1.0
2025-05-01,1.99,1.9903,1.96,1.9903,1221,1.99,1.9903,1.96,1.9903,1221,0.0,1.0
2025-05-02,1.95,1.99,1.9305,1.99,4640,1.95,1.99,1.9305,1.99,4640,0.0,1.0
2025-05-05,1.915,1.94,1.915,1.93,3155,1.915,1.94,1.915,1.93,3155,0.0,1.0
2025-05-06,1.7999,1.94,1.635,1.94,9337,1.7999,1.94,1.635,1.94,9337,0.0,1.0
2025-05-07,1.7105,1.89,1.7105,1.89,4279,1.7105,1.89,1.7105,1.89,4279,0.0,1.0
2025-05-08,1.9375,1.9375,1.88,1.9152,8263,1.9375,1.9375,1.88,1.9152,8263,0.0,1.0
2025-05-09,1.8854,1.93,1.87,1.87,3314,1.8854,1.93,1.87,1.87,3314,0.0,1.0
2025-05-12,1.8904,1.9462,1.81,1.91,11892,1.8904,1.9462,1.81,1.91,11892,0.0,1.0
2025-05-13,1.86,1.885045,1.82,1.84,5812,1.86,1.885045,1.82,1.84,5812,0.0,1.0
2025-05-14,1.91,1.99,1.87,1.99,5999,1.91,1.99,1.87,1.99,5999,0.0,1.0
2025-05-15,1.81,1.9679,1.81,1.89,17128,1.81,1.9679,1.81,1.89,17128,0.0,1.0
2025-05-16,1.9409,1.9699,1.772,1.9699,4750,1.9409,1.9699,1.772,1.9699,4750,0.0,1.0
2025-05-19,1.9075,1.98,1.9075,1.98,3115,1.9075,1.98,1.9075,1.98,3115,0.0,1.0
2025-05-20,1.87,1.97,1.84,1.9,7123,1.87,1.97,1.84,1.9,7123,0.0,1.0
2025-05-21,1.92,1.96,1.82,1.82,13303,1.92,1.96,1.82,1.82,13303,0.0,1.0
2025-05-22,1.8899,1.96,1.87,1.96,9793,1.8899,1.96,1.87,1.96,9793,0.0,1.0
2025-05-23,1.87,1.9,1.87,1.89,3770,1.87,1.9,1.87,1.89,3770,0.0,1.0
2025-05-27,1.89,1.89,1.7725,1.87,4162,1.89,1.89,1.7725,1.87,4162,0.0,1.0
2025-05-28,1.8762,1.8846,1.84,1.84,9858,1.8762,1.8846,1.84,1.84,9858,0.0,1.0
2025-05-29,1.88,1.89,1.88,1.89,8753,1.88,1.89,1.88,1.89,8753,0.0,1.0
2025-05-30,1.89,1.92,1.89,1.92,4018,1.89,1.92,1.89,1.92,4018,0.0,1.0
2025-06-02,1.8476,1.87,1.82,1.87,4465,1.8476,1.87,1.82,1.87,4465,0.0,1.0
2025-06-03,1.86,1.9999,1.83,1.83,22829,1.86,1.9999,1.83,1.83,22829,0.0,1.0
2025-06-04,1.93,1.93,1.82,1.82,2678,1.93,1.93,1.82,1.82,2678,0.0,1.0
2025-06-05,1.8701,1.91,1.87,1.91,1425,1.8701,1.91,1.87,1.91,1425,0.0,1.0
2025-06-06,1.8619,1.89,1.861,1.89,3885,1.8619,1.89,1.861,1.89,3885,0.0,1.0
2025-06-09,1.87,1.88,1.83,1.88,14139,1.87,1.88,1.83,1.88,14139,0.0,1.0
2025-06-10,1.87,1.87,1.74,1.86,17858,1.87,1.87,1.74,1.86,17858,0.0,1.0
2025-06-11,1.826,1.85,1.826,1.85,7533,1.826,1.85,1.826,1.85,7533,0.0,1.0
2025-06-12,1.79,1.8091,1.79,1.8091,2587,1.79,1.8091,1.79,1.8091,2587,0.0,1.0
2025-06-13,1.84,2.92,1.72,1.75,3849396,1.84,2.92,1.72,1.75,3849396,0.0,1.0
2025-06-16,1.33,1.9,1.1,1.9,597873,1.33,1.9,1.1,1.9,597873,0.0,1.0
2025-06-17,1.47,2.07,1.2503,1.4,851400,1.47,2.07,1.2503,1.4,851400,0.0,1.0
2025-06-18,1.36,1.56,1.3,1.55,241022,1.36,1.56,1.3,1.55,241022,0.0,1.0
2025-06-20,1.325,1.465468,1.31,1.37,100625,1.325,1.465468,1.31,1.37,100625,0.0,1.0
2025-06-23,1.23,1.34,1.22,1.32,99476,1.23,1.34,1.22,1.32,99476,0.0,1.0
2025-06-24,1.345,1.42,1.239,1.24,49773,1.345,1.42,1.239,1.24,49773,0.0,1.0
2025-06-25,1.295,1.35,1.27,1.35,28225,1.295,1.35,1.27,1.35,28225,0.0,1.0
2025-06-26,1.3,1.3,1.25,1.3,39360,1.3,1.3,1.25,1.3,39360,0.0,1.0
2025-06-27,1.2,1.29,1.1902,1.26,30569,1.2,1.29,1.1902,1.26,30569,0.0,1.0
2025-06-30,1.18,1.26,1.0909,1.2,126962,1.18,1.26,1.0909,1.2,126962,0.0,1.0
2025-07-01,1.33,1.33,1.18,1.18,23871,1.33,1.33,1.18,1.18,23871,0.0,1.0
2025-07-02,1.3303,1.4994,1.29,1.3,72528,1.3303,1.4994,1.29,1.3,72528,0.0,1.0
2025-07-03,1.3,1.3899,1.3,1.38,12568,1.3,1.3899,1.3,1.38,12568,0.0,1.0
2025-07-07,1.329,1.33,1.23,1.31,21733,1.329,1.33,1.23,1.31,21733,0.0,1.0
2025-07-08,1.405,1.42,1.2816,1.3,73082,1.405,1.42,1.2816,1.3,73082,0.0,1.0
2025-07-09,1.41,1.45,1.32,1.42,22433,1.41,1.45,1.32,1.42,22433,0.0,1.0
2025-07-10,1.43,1.45,1.36,1.361,18438,1.43,1.45,1.36,1.361,18438,0.0,1.0
2025-07-11,1.4,1.43,1.32,1.41,26805,1.4,1.43,1.32,1.41,26805,0.0,1.0
2025-07-14,1.43,1.44,1.3401,1.4,18870,1.43,1.44,1.3401,1.4,18870,0.0,1.0
2025-07-15,1.3,1.4149,1.3,1.4,12174,1.3,1.4149,1.3,1.4,12174,0.0,1.0
2025-07-16,1.32,1.33,1.2149,1.3,17729,1.32,1.33,1.2149,1.3,17729,0.0,1.0
2025-07-17,1.29,1.3299,1.2201,1.31,57491,1.29,1.3299,1.2201,1.31,57491,0.0,1.0
2025-07-18,1.26,1.333509,1.26,1.29,15904,1.26,1.333509,1.26,1.29,15904,0.0,1.0
2025-07-21,1.22,1.315,1.22,1.29,14539,1.22,1.315,1.22,1.29,14539,0.0,1.0
2025-07-22,1.255,1.27,1.22,1.26,747642,1.255,1.27,1.22,1.26,747642,0.0,1.0
2025-07-23,1.37,1.41,1.24,1.25,148473,1.37,1.41,1.24,1.25,148473,0.0,1.0
2025-07-24,1.42,1.44,1.32,1.33,77479,1.42,1.44,1.32,1.33,77479,0.0,1.0
2025-07-25,1.48,1.58,1.42,1.44,70014,1.48,1.58,1.42,1.44,70014,0.0,1.0
2025-07-28,1.62,1.62,1.4919,1.51,44961,1.62,1.62,1.4919,1.51,44961,0.0,1.0
2025-07-29,1.52,1.77,1.5003,1.69,86741,1.52,1.77,1.5003,1.69,86741,0.0,1.0
2025-07-30,1.52,1.58,1.48,1.55,25291,1.52,1.58,1.48,1.55,25291,0.0,1.0
2025-07-31,1.3,1.505,1.3,1.49,68099,1.3,1.505,1.3,1.49,68099,0.0,1.0
2025-08-01,1.29,1.355,1.25,1.29,14278,1.29,1.355,1.25,1.29,14278,0.0,1.0
2025-08-04,1.95,2.57,1.371,1.41,64196902,1.95,2.57,1.371,1.41,64196902,0.0,1.0
2025-08-05,1.94,2.15,1.86,1.88,1442668,1.94,2.15,1.86,1.88,1442668,0.0,1.0
2025-08-06,1.68,1.95,1.68,1.95,477793,1.68,1.95,1.68,1.95,477793,0.0,1.0
2025-08-07,1.47,1.698,1.47,1.68,301957,1.47,1.698,1.47,1.68,301957,0.0,1.0
2025-08-08,1.63,1.7199,1.4553,1.47,232374,1.63,1.7199,1.4553,1.47,232374,0.0,1.0
2025-08-11,1.73,1.85,1.61,1.63,218162,1.73,1.85,1.61,1.63,218162,0.0,1.0
2025-08-12,1.81,1.88,1.69,1.74,151307,1.81,1.88,1.69,1.74,151307,0.0,1.0
2025-08-13,1.83,2.0297,1.79,1.83,238269,1.83,2.0297,1.79,1.83,238269,0.0,1.0
2025-08-14,1.94,2.0,1.83,1.83,108286,1.94,2.0,1.83,1.83,108286,0.0,1.0
2025-08-15,2.38,3.09,1.91,1.95,6070773,2.38,3.09,1.91,1.95,6070773,0.0,1.0
2025-08-18,2.26,2.4499,2.03,2.12,419183,2.26,2.4499,2.03,2.12,419183,0.0,1.0
2025-08-19,2.17,2.27,2.11,2.19,58548,2.17,2.27,2.11,2.19,58548,0.0,1.0
2025-08-20,2.28,2.48,1.9529,2.15,204870,2.28,2.48,1.9529,2.15,204870,0.0,1.0
2025-08-21,2.47,2.535,2.25,2.26,87930,2.47,2.535,2.25,2.26,87930,0.0,1.0
2025-08-22,2.36,2.59,2.33,2.5,71846,2.36,2.59,2.33,2.5,71846,0.0,1.0
2025-08-25,2.43,2.56,2.2743,2.35,110231,2.43,2.56,2.2743,2.35,110231,0.0,1.0
2025-08-26,2.29,2.4236,2.29,2.38,64148,2.29,2.4236,2.29,2.38,64148,0.0,1.0
2025-08-27,2.23,2.36,2.19,2.28,40474,2.23,2.36,2.19,2.28,40474,0.0,1.0
2025-08-28,2.44,2.49,2.19,2.19,71140,2.44,2.49,2.19,2.19,71140,0.0,1.0
2025-08-29,2.31,2.45,2.28,2.45,38865,2.31,2.45,2.28,2.45,38865,0.0,1.0
2025-09-02,2.3,2.49,2.14,2.22,102795,2.3,2.49,2.14,2.22,102795,0.0,1.0
2025-09-03,2.33,2.38,2.3,2.31,26097,2.33,2.38,2.3,2.31,26097,0.0,1.0
2025-09-04,2.28,2.5,2.18,2.27,91380,2.28,2.5,2.18,2.27,91380,0.0,1.0
2025-09-05,2.34,2.38,2.21,2.22,26289,2.34,2.38,2.21,2.22,26289,0.0,1.0
2025-09-08,2.35,2.46,2.3,2.3,33560,2.35,2.46,2.3,2.3,33560,0.0,1.0
2025-09-09,2.34,2.39,2.3,2.3128,56609,2.34,2.39,2.3,2.3128,56609,0.0,1.0
2025-09-10,2.36,2.41,2.3116,2.3388,61958,2.36,2.41,2.3116,2.3388,61958,0.0,1.0
2025-09-11,2.33,2.49,2.32,2.35,20657,2.33,2.49,2.32,2.35,20657,0.0,1.0
2025-09-12,2.28,2.355,2.21,2.31,38518,2.28,2.355,2.21,2.31,38518,0.0,1.0
2025-09-15,2.09,2.275,2.05,2.22,35711,2.09,2.275,2.05,2.22,35711,0.0,1.0
2025-09-16,2.01,2.11,2.01,2.06,286475,2.01,2.11,2.01,2.06,286475,0.0,1.0
2025-09-17,1.905,1.995,1.88,1.92,68079,1.905,1.995,1.88,1.92,68079,0.0,1.0
2025-09-18,1.78,2.0,1.71,1.9,103801,1.78,2.0,1.71,1.9,103801,0.0,1.0
2025-09-19,1.78,1.88,1.73,1.73,29298,1.78,1.88,1.73,1.73,29298,0.0,1.0
2025-09-22,1.67,1.87,1.65,1.87,32683,1.67,1.87,1.65,1.87,32683,0.0,1.0
2025-09-23,1.52,1.64,1.52,1.59,29697,1.52,1.64,1.52,1.59,29697,0.0,1.0
2025-09-24,1.58,1.58,1.51,1.51,31606,1.58,1.58,1.51,1.51,31606,0.0,1.0
2025-09-25,1.511,1.58,1.51,1.57,15031,1.511,1.58,1.51,1.57,15031,0.0,1.0
2025-09-26,1.31,1.55,1.21,1.51,1746552,1.31,1.55,1.21,1.51,1746552,0.0,1.0
2025-09-29,1.31,1.38,1.31,1.35,56318,1.31,1.38,1.31,1.35,56318,0.0,1.0
2025-09-30,1.66,1.7,1.25,1.35,2861840,1.66,1.7,1.25,1.35,2861840,0.0,1.0
2025-10-01,1.69,1.7469,1.6,1.64,126272,1.69,1.7469,1.6,1.64,126272,0.0,1.0
2025-10-02,1.75,1.9191,1.7,1.7,163454,1.75,1.9191,1.7,1.7,163454,0.0,1.0
2025-10-03,1.85,2.065,1.78,1.85,188007,1.85,2.065,1.78,1.85,188007,0.0,1.0
2025-10-06,1.83,2.09,1.7704,1.91,165252,1.83,2.09,1.7704,1.91,165252,0.0,1.0
2025-10-07,1.86,1.941,1.78,1.87,42027,1.86,1.941,1.78,1.87,42027,0.0,1.0
2025-10-08,2.03,2.04,1.9,1.93,102821,2.03,2.04,1.9,1.93,102821,0.0,1.0
2025-10-09,2.05,2.1,1.97,2.03,81470,2.05,2.1,1.97,2.03,81470,0.0,1.0
2025-10-10,1.98,2.13,1.98,2.05,51929,1.98,2.13,1.98,2.05,51929,0.0,1.0
2025-10-13,1.89,1.96,1.88,1.96,37450,1.89,1.96,1.88,1.96,37450,0.0,1.0
2025-10-14,1.81,1.88,1.74,1.74,42736,1.81,1.88,1.74,1.74,42736,0.0,1.0
2025-10-15,1.84,1.96,1.8,1.8,41970,1.84,1.96,1.8,1.8,41970,0.0,1.0
2025-10-16,1.7,1.88,1.69,1.85,32809,1.7,1.88,1.69,1.85,32809,0.0,1.0
2025-10-17,1.74,1.78,1.68,1.69,10299,1.74,1.78,1.68,1.69,10299,0.0,1.0
2025-10-20,1.78,1.8,1.695,1.76,18155,1.78,1.8,1.695,1.76,18155,0.0,1.0
2025-10-21,1.71,1.85,1.7,1.77,30166,1.71,1.85,1.7,1.77,30166,0.0,1.0
2025-10-22,1.68,1.8799,1.6,1.74,28741,1.68,1.8799,1.6,1.74,28741,0.0,1.0
2025-10-23,1.61,1.8899,1.61,1.64,49913,1.61,1.8899,1.61,1.64,49913,0.0,1.0
2025-10-24,1.64,1.77,1.61,1.61,11898,1.64,1.77,1.61,1.61,11898,0.0,1.0
2025-10-27,1.62,1.67,1.6065,1.64,17401,1.62,1.67,1.6065,1.64,17401,0.0,1.0
2025-10-28,1.58,1.73,1.55,1.64,27225,1.58,1.73,1.55,1.64,27225,0.0,1.0
2025-10-29,1.42,1.7002,1.41,1.62,56725,1.42,1.7002,1.41,1.62,56725,0.0,1.0
2025-10-30,1.36,1.5438,1.345,1.52,64631,1.36,1.5438,1.345,1.52,64631,0.0,1.0
2025-10-31,1.44,1.44,1.37,1.44,19215,1.44,1.44,1.37,1.44,19215,0.0,1.0
2025-11-03,1.39,1.46,1.37,1.46,18031,1.39,1.46,1.37,1.46,18031,0.0,1.0
2025-11-04,1.33,1.4,1.3,1.4,20082,1.33,1.4,1.3,1.4,20082,0.0,1.0
2025-11-05,1.35,1.37,1.31,1.31,21015,1.35,1.37,1.31,1.31,21015,0.0,1.0
2025-11-06,1.33,1.47,1.3,1.38,11574,1.33,1.47,1.3,1.38,11574,0.0,1.0
2025-11-07,1.38,1.4512,1.28,1.35,33412,1.38,1.4512,1.28,1.35,33412,0.0,1.0
2025-11-10,1.34,1.41,1.3,1.4,26637,1.34,1.41,1.3,1.4,26637,0.0,1.0
2025-11-11,1.38,1.45,1.31,1.34,25100,1.38,1.45,1.31,1.34,25100,0.0,1.0
2025-11-12,1.45,1.48,1.37,1.37,17784,1.45,1.48,1.37,1.37,17784,0.0,1.0
2025-11-13,1.335,1.4799,1.32,1.42,17236,1.335,1.4799,1.32,1.42,17236,0.0,1.0
2025-11-14,1.26,1.35,1.26,1.3324,20592,1.26,1.35,1.26,1.3324,20592,0.0,1.0
2025-11-17,1.19,1.268,1.12,1.2669,54652,1.19,1.268,1.12,1.2669,54652,0.0,1.0
2025-11-18,1.21,1.2394,1.15,1.15,5452,1.21,1.2394,1.15,1.15,5452,0.0,1.0
2025-11-19,1.2,1.22,1.16,1.22,15533,1.2,1.22,1.16,1.22,15533,0.0,1.0
2025-11-20,1.19,1.23,1.15,1.192,14221,1.19,1.23,1.15,1.192,14221,0.0,1.0
2025-11-21,1.23,1.25,1.17,1.21,22294,1.23,1.25,1.17,1.21,22294,0.0,1.0
2025-11-24,1.195,1.24,1.17,1.24,25888,1.195,1.24,1.17,1.24,25888,0.0,1.0
2025-11-25,1.13,1.18,1.095,1.18,24318,1.13,1.18,1.095,1.18,24318,0.0,1.0
2025-11-26,1.01,1.17,1.01,1.135,36715,1.01,1.17,1.01,1.135,36715,0.0,1.0