date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-12,26.63,26.88,26.5,26.75,61000,253.124440520782,255.500749575615,251.888759812269,254.265068867102,6417.51541912695,0.0,1.0
1990-04-16,26.75,26.75,26.38,26.5,5000,254.265068867102,254.265068867102,250.748131465949,251.888759812269,526.025854026798,0.0,1.0
1990-04-17,26.88,26.88,26.75,26.75,23000,255.500749575615,255.500749575615,254.265068867102,254.265068867102,2419.71892852327,0.0,1.0
1990-04-18,26.63,26.88,26.5,26.75,35000,253.124440520782,255.500749575615,251.888759812269,254.265068867102,3682.18097818759,0.0,1.0
1990-04-19,26.75,26.75,26.5,26.5,7000,254.265068867102,254.265068867102,251.888759812269,251.888759812269,736.436195637518,0.0,1.0
1990-04-20,26.88,26.88,26.75,26.75,21000,255.500749575615,255.500749575615,254.265068867102,254.265068867102,2209.30858691255,0.0,1.0
1990-04-23,26.88,26.88,26.75,26.88,7000,255.500749575615,255.500749575615,254.265068867102,255.500749575615,736.436195637518,0.0,1.0
1990-04-24,26.0,27.0,26.0,27.0,24000,247.136141702604,256.641377921935,247.136141702604,256.641377921935,2524.92409932863,0.0,1.0
1990-04-25,25.13,25.25,24.88,25.25,93000,238.866586191786,240.007214538105,236.490277136953,240.007214538105,9784.08088489844,0.0,1.0
1990-04-26,25.0,25.25,24.75,25.0,12000,237.630905483273,240.007214538105,235.25459642844,237.630905483273,1262.46204966432,0.0,1.0
1990-04-27,25.25,25.25,25.0,25.0,11000,240.007214538105,240.007214538105,237.630905483273,237.630905483273,1157.25687885896,0.0,1.0
1990-04-30,25.13,25.25,25.0,25.13,35000,238.866586191786,240.007214538105,237.630905483273,238.866586191786,3682.18097818759,0.0,1.0
1990-05-01,25.25,25.5,25.13,25.38,11000,240.007214538105,242.383523592938,238.866586191786,241.242895246618,1157.25687885896,0.0,1.0
1990-05-02,24.25,25.13,24.0,25.13,18000,230.501978318775,238.866586191786,228.125669263942,238.866586191786,1893.69307449647,0.0,1.0
1990-05-03,24.75,25.0,24.63,25.0,91000,235.25459642844,237.630905483273,234.11396808212,237.630905483273,9573.67054328774,0.0,1.0
1990-05-04,24.75,24.88,24.38,24.63,5000,235.25459642844,236.490277136953,231.737659027288,234.11396808212,526.025854026799,0.0,1.0
1990-05-07,24.63,25.0,24.63,25.0,9000,234.11396808212,237.630905483273,234.11396808212,237.630905483273,946.846537248239,0.0,1.0
1990-05-08,25.13,25.25,24.88,24.88,4000,238.866586191786,240.007214538105,236.490277136953,236.490277136953,420.820683221438,0.0,1.0
1990-05-09,25.88,25.88,25.25,25.38,69000,245.995513356284,245.995513356284,240.007214538105,241.242895246618,7259.15678556982,0.0,1.0
1990-05-10,26.75,26.75,26.0,26.0,55000,254.265068867102,254.265068867102,247.136141702604,247.136141702604,5786.28439429478,0.0,1.0
1990-05-11,27.0,27.0,26.88,27.0,18000,256.641377921935,256.641377921935,255.500749575615,256.641377921935,1893.69307449647,0.0,1.0
1990-05-14,27.0,27.25,26.75,27.0,68000,256.641377921935,259.017686976767,254.265068867102,256.641377921935,7153.95161476445,0.0,1.0
1990-05-15,26.75,27.13,26.63,27.0,33000,254.265068867102,257.877058630447,253.124440520782,256.641377921935,3471.77063657687,0.0,1.0
1990-05-16,25.88,26.63,25.88,26.63,26000,245.995513356284,253.124440520782,245.995513356284,253.124440520782,2735.33444093935,0.0,1.0
1990-05-17,26.38,26.5,26.0,26.13,5000,250.748131465949,251.888759812269,247.136141702604,248.371822411117,526.025854026799,0.0,1.0
1990-05-18,26.88,26.88,26.25,26.25,10000,255.500749575615,255.500749575615,249.512450757436,249.512450757436,1052.0517080536,0.0,1.0
1990-05-21,27.38,27.38,26.88,27.38,27000,260.25336768528,260.25336768528,255.500749575615,260.25336768528,2840.53961174472,0.0,1.0
1990-05-22,27.88,28.25,27.5,27.63,20000,265.005985794946,268.522923196098,261.3939960316,262.629676740113,2104.10341610719,0.0,1.0
1990-05-23,28.0,28.5,27.13,27.38,40000,266.146614141265,270.899232250931,257.877058630447,260.25336768528,4208.2068322144,0.0,1.0
1990-05-24,27.88,28.38,27.63,28.25,11000,265.005985794946,269.758603904611,262.629676740113,268.522923196098,1157.25687885896,0.0,1.0
1990-05-25,27.63,28.0,27.5,27.75,3000,262.629676740113,266.146614141265,261.3939960316,263.770305086433,315.615512416079,0.0,1.0
1990-05-29,27.75,28.25,27.25,27.88,11000,263.770305086433,268.522923196098,259.017686976767,265.005985794946,1157.25687885896,0.0,1.0
1990-05-30,28.38,28.38,27.13,27.5,20000,269.758603904611,269.758603904611,257.877058630447,261.3939960316,2104.1034161072,0.0,1.0
1990-05-31,29.0,29.25,28.25,28.38,29000,275.651850360596,278.028159415429,268.522923196098,269.758603904611,3050.94995335544,0.0,1.0
1990-06-01,28.0,29.0,28.0,29.0,22000,266.146614141265,275.651850360596,266.146614141265,275.651850360596,2314.51375771792,0.0,1.0
1990-06-04,27.38,28.0,27.38,27.75,7000,260.25336768528,266.146614141265,260.25336768528,263.770305086433,736.436195637519,0.0,1.0
1990-06-05,26.75,27.63,26.38,27.63,27000,254.265068867102,262.629676740113,250.748131465949,262.629676740113,2840.53961174471,0.0,1.0
1990-06-06,25.75,27.63,25.75,27.63,40000,244.759832647771,262.629676740113,244.759832647771,262.629676740113,4208.20683221439,0.0,1.0
1990-06-07,24.63,25.75,24.38,25.75,53000,234.11396808212,244.759832647771,231.737659027288,244.759832647771,5575.87405268407,0.0,1.0
1990-06-08,24.38,24.5,24.0,24.38,24000,231.737659027288,232.878287373607,228.125669263942,231.737659027288,2524.92409932863,0.0,1.0
1990-06-11,24.25,24.63,24.0,24.13,37000,230.501978318775,234.11396808212,228.125669263942,229.361349972455,3892.5913197983,0.0,1.0
1990-06-12,24.5,24.88,24.25,24.5,28000,232.878287373607,236.490277136953,230.501978318775,232.878287373607,2945.74478255008,0.0,1.0
1990-06-13,24.0,24.25,24.0,24.25,31000,228.125669263942,230.501978318775,228.125669263942,230.501978318775,3261.36029496615,0.0,1.0
1990-06-14,23.25,23.5,23.13,23.25,21000,220.996742099444,223.373051154276,219.856113753124,220.996742099444,2209.30858691255,0.0,1.0
1990-06-15,24.0,24.13,23.25,23.25,26000,228.125669263942,229.361349972455,220.996742099444,220.996742099444,2735.33444093935,0.0,1.0
1990-06-18,24.25,24.25,24.0,24.0,6000,230.501978318775,230.501978318775,228.125669263942,228.125669263942,631.231024832157,0.0,1.0
1990-06-19,24.63,24.88,24.38,24.5,3000,234.11396808212,236.490277136953,231.737659027288,232.878287373607,315.61551241608,0.0,1.0
1990-06-20,24.63,25.0,23.5,24.38,25000,234.11396808212,237.630905483273,223.373051154276,231.737659027288,2630.129270134,0.0,1.0
1990-06-21,24.5,25.0,24.5,25.0,8000,232.878287373607,237.630905483273,232.878287373607,237.630905483273,841.641366442879,0.0,1.0
1990-06-22,24.25,24.75,24.25,24.75,19000,230.501978318775,235.25459642844,230.501978318775,235.25459642844,1998.89824530183,0.0,1.0
1990-06-25,24.25,25.0,24.0,25.0,11000,230.501978318775,237.630905483273,228.125669263942,237.630905483273,1157.25687885895,0.0,1.0
1990-06-26,23.75,24.25,23.75,24.25,20000,225.749360209109,230.501978318775,225.749360209109,230.501978318775,2104.1034161072,0.0,1.0
1990-06-27,23.75,23.75,23.5,23.75,28000,225.749360209109,225.749360209109,223.373051154276,225.749360209109,2945.74478255007,0.0,1.0
1990-06-28,24.13,24.13,23.75,23.75,11000,229.361349972455,229.361349972455,225.749360209109,225.749360209109,1157.25687885896,0.0,1.0
1990-06-29,25.13,25.25,23.88,23.88,24000,238.866586191786,240.007214538105,226.985040917622,226.985040917622,2524.92409932863,0.0,1.0
1990-07-02,24.75,25.13,24.63,25.0,5000,235.25459642844,238.866586191786,234.11396808212,237.630905483273,526.025854026799,0.0,1.0
1990-07-03,25.63,25.63,24.63,25.0,38000,243.619204301451,243.619204301451,234.11396808212,237.630905483273,3997.79649060367,0.0,1.0
1990-07-05,27.38,27.75,25.5,25.88,22000,260.25336768528,263.770305086433,242.383523592938,245.995513356284,2314.51375771792,0.0,1.0
1990-07-06,26.75,28.25,26.5,28.0,16000,254.265068867102,268.522923196098,251.888759812269,266.146614141265,1683.28273288575,0.0,1.0
1990-07-09,26.38,26.63,26.13,26.63,20000,250.748131465949,253.124440520782,248.371822411117,253.124440520782,2104.1034161072,0.0,1.0
1990-07-10,26.13,26.38,26.13,26.25,9000,248.371822411117,250.748131465949,248.371822411117,249.512450757436,946.846537248236,0.0,1.0
1990-07-11,26.13,26.25,26.13,26.13,8000,248.371822411117,249.512450757436,248.371822411117,248.371822411117,841.641366442877,0.0,1.0
1990-07-12,26.5,26.63,25.88,26.0,11000,251.888759812269,253.124440520782,245.995513356284,247.136141702604,1157.25687885896,0.0,1.0
1990-07-13,27.25,27.5,26.38,26.63,18000,259.017686976767,261.3939960316,250.748131465949,253.124440520782,1893.69307449648,0.0,1.0
1990-07-16,28.0,28.0,27.0,27.0,33000,266.146614141265,266.146614141265,256.641377921935,256.641377921935,3471.77063657688,0.0,1.0
1990-07-17,28.25,28.75,27.5,27.75,20000,268.522923196098,273.275541305764,261.3939960316,263.770305086433,2104.1034161072,0.0,1.0
1990-07-18,28.0,28.38,27.88,28.38,18000,266.146614141265,269.758603904611,265.005985794946,269.758603904611,1893.69307449648,0.0,1.0
1990-07-19,28.38,28.75,28.0,28.0,22000,269.758603904611,273.275541305764,266.146614141265,266.146614141265,2314.51375771792,0.0,1.0
1990-07-20,28.38,28.5,28.25,28.38,21000,269.758603904611,270.899232250931,268.522923196098,269.758603904611,2209.30858691256,0.0,1.0
1990-07-23,28.5,29.0,27.75,28.5,37000,270.899232250931,275.651850360596,263.770305086433,270.899232250931,3892.59131979831,0.0,1.0
1990-07-24,28.5,28.5,28.25,28.38,11000,270.899232250931,270.899232250931,268.522923196098,269.758603904611,1157.25687885896,0.0,1.0
1990-07-25,28.5,28.75,28.38,28.38,18000,270.899232250931,273.275541305764,269.758603904611,269.758603904611,1893.69307449647,0.0,1.0
1990-07-26,28.13,28.38,28.0,28.38,10000,267.382294849778,269.758603904611,266.146614141265,269.758603904611,1052.0517080536,0.0,1.0
1990-07-27,27.88,28.25,27.75,28.25,3000,265.005985794946,268.522923196098,263.770305086433,268.522923196098,315.615512416079,0.0,1.0
1990-07-30,28.0,28.13,27.88,27.88,10000,266.146614141265,267.382294849778,265.005985794946,265.005985794946,1052.0517080536,0.0,1.0
1990-07-31,28.38,28.38,28.0,28.0,3000,269.758603904611,269.758603904611,266.146614141265,266.146614141265,315.615512416079,0.0,1.0
1990-08-01,29.38,29.5,29.0,29.25,32000,279.263840123942,280.404468470262,275.651850360596,278.028159415429,3366.56546577151,0.0,1.0
1990-08-02,29.63,30.0,29.0,30.0,59000,281.640149178775,285.157086579927,275.651850360596,285.157086579927,6207.10507751622,0.0,1.0
1990-08-03,29.38,29.75,29.25,29.5,24000,279.263840123942,282.780777525094,278.028159415429,280.404468470262,2524.92409932863,0.0,1.0
1990-08-06,28.88,29.38,28.0,29.25,48000,274.511222014277,279.263840123942,266.146614141265,278.028159415429,5049.84819865726,0.0,1.0
1990-08-07,28.75,28.88,28.38,28.63,18000,273.275541305764,274.511222014277,269.758603904611,272.134912959444,1893.69307449647,0.0,1.0
1990-08-08,28.5,28.75,28.5,28.75,12000,270.899232250931,273.275541305764,270.899232250931,273.275541305764,1262.46204966432,0.0,1.0
1990-08-09,29.13,29.5,28.5,28.5,30000,276.887531069109,280.404468470262,270.899232250931,270.899232250931,3156.1551241608,0.0,1.0
1990-08-10,29.25,29.63,28.88,29.13,21000,278.028159415429,281.640149178775,274.511222014277,276.887531069109,2209.30858691255,0.0,1.0
1990-08-13,30.38,31.0,29.88,30.0,32000,288.769076343273,294.662322799258,284.016458233608,285.157086579927,3366.56546577151,0.0,1.0
1990-08-14,30.0,31.0,30.0,31.0,64000,285.157086579927,294.662322799258,285.157086579927,294.662322799258,6733.13093154303,0.0,1.0
1990-08-15,28.88,29.75,28.63,29.75,40000,274.511222014277,282.780777525094,272.134912959444,282.780777525094,4208.20683221438,0.0,1.0
1990-08-16,29.5,29.75,28.75,29.0,80000,280.404468470262,282.780777525094,273.275541305764,275.651850360596,8416.41366442877,0.0,1.0
1990-08-17,30.13,30.25,29.75,29.75,62000,286.39276728844,287.53339563476,282.780777525094,282.780777525094,6522.72058993231,0.0,1.0
1990-08-20,30.25,30.38,30.13,30.38,10000,287.53339563476,288.769076343273,286.39276728844,288.769076343273,1052.0517080536,0.0,1.0
1990-08-21,30.0,30.88,29.75,30.5,64000,285.157086579927,293.521694452938,282.780777525094,289.909704689593,6733.13093154303,0.0,1.0
1990-08-22,30.0,30.13,29.5,29.75,9000,285.157086579927,286.39276728844,280.404468470262,282.780777525094,946.846537248238,0.0,1.0
1990-08-23,29.13,29.88,29.0,29.75,33000,276.887531069109,284.016458233608,275.651850360596,282.780777525094,3471.77063657688,0.0,1.0
1990-08-24,28.25,29.38,27.75,29.38,32000,268.522923196098,279.263840123942,263.770305086433,279.263840123942,3366.56546577151,0.0,1.0
1990-08-27,27.38,27.63,27.25,27.5,35000,260.25336768528,262.629676740113,259.017686976767,261.3939960316,3682.18097818759,0.0,1.0
1990-08-28,27.38,27.75,27.25,27.63,15000,260.25336768528,263.770305086433,259.017686976767,262.629676740113,1578.0775620804,0.0,1.0
1990-08-29,27.25,27.5,27.25,27.5,20000,259.017686976767,261.3939960316,259.017686976767,261.3939960316,2104.1034161072,0.0,1.0
1990-08-30,27.38,27.75,27.25,27.25,16000,260.25336768528,263.770305086433,259.017686976767,259.017686976767,1683.28273288576,0.0,1.0
1990-08-31,26.0,27.38,26.0,27.25,24000,247.136141702604,260.25336768528,247.136141702604,259.017686976767,2524.92409932863,0.0,1.0
1990-09-04,25.13,26.0,25.13,26.0,23000,238.866586191786,247.136141702604,238.866586191786,247.136141702604,2419.71892852327,0.0,1.0
1990-09-05,25.38,25.5,24.88,25.13,22000,241.242895246618,242.383523592938,236.490277136953,238.866586191786,2314.51375771792,0.0,1.0
1990-09-06,26.5,26.63,25.63,25.63,26000,251.888759812269,253.124440520782,243.619204301451,243.619204301451,2735.33444093935,0.0,1.0
1990-09-07,27.38,27.38,26.5,26.63,29000,260.25336768528,260.25336768528,251.888759812269,253.124440520782,3050.94995335544,0.0,1.0
1990-09-10,26.38,27.13,26.25,27.0,37000,250.748131465949,257.877058630447,249.512450757436,256.641377921935,3892.59131979832,0.0,1.0
1990-09-11,27.13,27.13,26.5,26.5,93000,257.877058630447,257.877058630447,251.888759812269,251.888759812269,9784.08088489848,0.0,1.0
1990-09-12,26.88,27.0,26.38,27.0,3000,255.500749575615,256.641377921935,250.748131465949,256.641377921935,315.615512416079,0.0,1.0
1990-09-13,26.38,26.88,26.38,26.63,7000,250.748131465949,255.500749575615,250.748131465949,253.124440520782,736.436195637519,0.0,1.0
1990-09-14,27.0,27.0,26.25,26.38,3000,256.641377921935,256.641377921935,249.512450757436,250.748131465949,315.615512416079,0.0,1.0
1990-09-17,27.13,27.38,26.75,26.75,10000,257.877058630447,260.25336768528,254.265068867102,254.265068867102,1052.0517080536,0.0,1.0
1990-09-18,27.5,27.5,27.0,27.0,17000,261.3939960316,261.3939960316,256.641377921935,256.641377921935,1788.48790369112,0.0,1.0
1990-09-19,27.75,27.75,27.63,27.63,38000,263.770305086433,263.770305086433,262.629676740113,262.629676740113,3997.79649060367,0.0,1.0
1990-09-20,27.63,27.75,27.63,27.63,4000,262.629676740113,263.770305086433,262.629676740113,262.629676740113,420.820683221439,0.0,1.0
1990-09-21,27.5,27.63,27.5,27.63,18000,261.3939960316,262.629676740113,261.3939960316,262.629676740113,1893.69307449647,0.0,1.0
1990-09-24,28.5,28.63,27.75,27.88,33000,270.899232250931,272.134912959444,263.770305086433,265.005985794946,3471.77063657687,0.0,1.0
1990-09-25,26.88,28.5,26.88,28.5,87000,255.500749575615,270.899232250931,255.500749575615,270.899232250931,9152.84986006629,0.0,1.0
1990-09-26,26.13,26.25,26.13,26.13,286000,248.371822411117,249.512450757436,248.371822411117,248.371822411117,30088.6788503328,0.0,1.0
1990-09-27,26.0,26.25,26.0,26.13,72000,247.136141702604,249.512450757436,247.136141702604,248.371822411117,7574.77229798589,0.0,1.0
1990-09-28,25.88,26.0,25.75,26.0,23000,245.995513356284,247.136141702604,244.759832647771,247.136141702604,2419.71892852327,0.0,1.0
1990-10-01,24.25,25.75,24.25,25.5,45000,230.501978318775,244.759832647771,230.501978318775,242.383523592938,4734.23268624118,0.0,1.0
1990-10-02,23.25,24.0,22.88,24.0,30000,220.996742099444,228.125669263942,217.479804698291,228.125669263942,3156.15512416079,0.0,1.0
1990-10-03,23.38,23.5,23.25,23.5,11000,222.232422807957,223.373051154276,220.996742099444,223.373051154276,1157.25687885896,0.0,1.0
1990-10-04,23.63,24.25,23.5,23.5,47000,224.608731862789,230.501978318775,223.373051154276,223.373051154276,4944.64302785192,0.0,1.0
1990-10-05,23.38,24.0,23.25,23.75,9000,222.232422807957,228.125669263942,220.996742099444,225.749360209109,946.846537248236,0.0,1.0
1990-10-08,23.5,23.63,23.25,23.5,5000,223.373051154276,224.608731862789,220.996742099444,223.373051154276,526.025854026799,0.0,1.0
1990-10-09,23.63,24.0,23.25,23.25,27000,224.608731862789,228.125669263942,220.996742099444,220.996742099444,2840.53961174472,0.0,1.0
1990-10-10,22.5,23.5,22.5,23.38,16000,213.867814934945,223.373051154276,213.867814934945,222.232422807957,1683.28273288576,0.0,1.0
1990-10-11,20.0,21.75,19.75,21.75,85000,190.104724386618,206.738887770447,187.728415331785,206.738887770447,8942.43951845559,0.0,1.0
1990-10-12,19.5,20.0,19.13,19.88,19000,185.352106276953,190.104724386618,181.8351688758,188.964096040298,1998.89824530183,0.0,1.0
1990-10-15,18.5,19.25,18.38,19.13,28000,175.846870057622,182.97579722212,174.706241711302,181.8351688758,2945.74478255007,0.0,1.0
1990-10-16,17.38,17.5,16.75,17.5,88000,165.201005491971,166.341633838291,159.212706673793,166.341633838291,9258.05503087167,0.0,1.0
1990-10-17,17.75,18.25,17.13,17.13,22000,168.717942893124,173.470561002789,162.824696437138,162.824696437138,2314.51375771791,0.0,1.0
1990-10-18,17.88,17.88,17.38,17.5,12000,169.953623601637,169.953623601637,165.201005491971,166.341633838291,1262.46204966431,0.0,1.0
1990-10-19,17.63,18.0,17.38,17.75,26000,167.577314546804,171.094251947956,165.201005491971,168.717942893124,2735.33444093935,0.0,1.0
1990-10-22,17.5,18.13,17.25,17.25,31000,166.341633838291,172.329932656469,163.965324783458,163.965324783458,3261.36029496615,0.0,1.0
1990-10-23,17.75,17.75,17.5,17.75,6000,168.717942893124,168.717942893124,166.341633838291,168.717942893124,631.231024832157,0.0,1.0
1990-10-24,18.25,18.25,17.75,18.0,14000,173.470561002789,173.470561002789,168.717942893124,171.094251947956,1472.87239127504,0.0,1.0
1990-10-25,19.5,19.5,18.5,18.88,31000,185.352106276953,185.352106276953,175.846870057622,179.458859820968,3261.36029496615,0.0,1.0
1990-10-26,18.75,19.88,18.63,19.75,17000,178.223179112455,188.964096040298,177.082550766135,187.728415331785,1788.48790369111,0.0,1.0
1990-10-29,18.38,18.75,18.0,18.75,23000,174.706241711302,178.223179112455,171.094251947956,178.223179112455,2419.71892852327,0.0,1.0
1990-10-30,18.88,18.88,18.0,18.25,42000,179.458859820968,179.458859820968,171.094251947956,173.470561002789,4418.6171738251,0.0,1.0
1990-10-31,18.25,18.75,18.25,18.75,7000,173.470561002789,178.223179112455,173.470561002789,178.223179112455,736.436195637518,0.0,1.0
1990-11-01,19.0,19.0,18.25,18.25,4000,180.599488167287,180.599488167287,173.470561002789,173.470561002789,420.820683221439,0.0,1.0
1990-11-02,18.13,18.88,18.13,18.75,14000,172.329932656469,179.458859820968,172.329932656469,178.223179112455,1472.87239127504,0.0,1.0
1990-11-05,17.5,18.13,16.63,17.5,77000,166.341633838291,172.329932656469,158.072078327473,166.341633838291,8100.79815201269,0.0,1.0
1990-11-06,17.0,17.5,17.0,17.25,46000,161.589015728625,166.341633838291,161.589015728625,163.965324783458,4839.43785704656,0.0,1.0
1990-11-07,17.63,17.63,16.75,16.75,38000,167.577314546804,167.577314546804,159.212706673793,159.212706673793,3997.79649060367,0.0,1.0
1990-11-08,18.0,18.0,17.25,17.25,26000,171.094251947956,171.094251947956,163.965324783458,163.965324783458,2735.33444093936,0.0,1.0
1990-11-09,17.5,17.88,17.5,17.75,10000,166.341633838291,169.953623601637,166.341633838291,168.717942893124,1052.0517080536,0.0,1.0
1990-11-12,17.13,17.5,17.13,17.5,10000,162.824696437138,166.341633838291,162.824696437138,166.341633838291,1052.0517080536,0.0,1.0
1990-11-13,17.0,17.25,16.75,17.13,19000,161.589015728625,163.965324783458,159.212706673793,162.824696437138,1998.89824530184,0.0,1.0
1990-11-14,16.5,17.0,16.25,17.0,39000,156.83639761896,161.589015728625,154.460088564127,161.589015728625,4103.00166140903,0.0,1.0
1990-11-15,15.38,16.25,15.25,16.13,53000,146.190533053309,154.460088564127,144.954852344796,153.319460217808,5575.87405268408,0.0,1.0
1990-11-16,15.38,15.5,15.13,15.25,71000,146.190533053309,147.331161399629,143.814223998477,144.954852344796,7469.56712718056,0.0,1.0
1990-11-19,15.0,15.5,14.5,15.5,76000,142.578543289964,147.331161399629,137.825925180298,147.331161399629,7995.59298120732,0.0,1.0
1990-11-20,14.88,15.13,14.75,14.75,78000,141.437914943644,143.814223998477,140.202234235131,140.202234235131,8206.00332281805,0.0,1.0
1990-11-21,14.5,14.75,14.0,14.75,133000,137.825925180298,140.202234235131,133.073307070633,140.202234235131,13992.2877171129,0.0,1.0
1990-11-23,14.5,14.75,13.5,13.75,65000,137.825925180298,140.202234235131,128.320688960967,130.6969980158,6838.33610234839,0.0,1.0
1990-11-26,15.0,15.38,14.88,15.25,21000,142.578543289964,146.190533053309,141.437914943644,144.954852344796,2209.30858691255,0.0,1.0
1990-11-27,16.0,16.25,15.5,15.75,10000,152.083779509295,154.460088564127,147.331161399629,149.707470454462,1052.05170805359,0.0,1.0
1990-11-28,16.13,16.25,15.75,15.88,9000,153.319460217808,154.460088564127,149.707470454462,150.943151162975,946.846537248235,0.0,1.0
1990-11-29,15.63,16.5,15.63,16.13,31000,148.566842108142,156.83639761896,148.566842108142,153.319460217808,3261.36029496615,0.0,1.0
1990-11-30,14.88,15.5,14.88,15.5,17000,141.437914943644,147.331161399629,141.437914943644,147.331161399629,1788.48790369111,0.0,1.0
1990-12-03,14.63,14.75,14.25,14.75,33000,139.061605888811,140.202234235131,135.449616125465,140.202234235131,3471.77063657688,0.0,1.0
1990-12-04,15.25,16.0,14.5,14.5,15000,144.954852344796,152.083779509295,137.825925180298,137.825925180298,1578.0775620804,0.0,1.0
1990-12-05,15.0,16.0,15.0,15.25,13000,142.578543289964,152.083779509295,142.578543289964,144.954852344796,1367.66722046967,0.0,1.0
1990-12-06,14.75,15.0,14.75,14.75,37000,140.202234235131,142.578543289964,140.202234235131,140.202234235131,3892.59131979831,0.0,1.0
1990-12-07,14.75,15.0,14.38,15.0,28000,140.202234235131,142.578543289964,136.685296833978,142.578543289964,2945.74478255007,0.0,1.0
1990-12-10,14.5,15.0,14.25,14.75,23000,137.825925180298,142.578543289964,135.449616125465,140.202234235131,2419.71892852328,0.0,1.0
1990-12-11,13.88,14.25,13.88,14.25,28000,131.932678724313,135.449616125465,131.932678724313,135.449616125465,2945.74478255007,0.0,1.0
1990-12-12,14.0,14.0,13.5,13.63,52000,133.073307070633,133.073307070633,128.320688960967,129.55636966948,5470.66888187869,0.0,1.0
1990-12-13,13.63,13.88,13.38,13.75,31000,129.55636966948,131.932678724313,127.180060614648,130.6969980158,3261.36029496616,0.0,1.0
1990-12-14,13.63,14.0,13.38,13.5,51000,129.55636966948,133.073307070633,127.180060614648,128.320688960967,5365.46371107336,0.0,1.0
1990-12-17,13.75,14.0,13.63,13.88,75000,130.6969980158,133.073307070633,129.55636966948,131.932678724313,7890.38781040198,0.0,1.0
1990-12-18,13.88,14.0,13.63,13.63,24000,131.932678724313,133.073307070633,129.55636966948,129.55636966948,2524.92409932863,0.0,1.0
1990-12-19,15.25,15.25,13.75,14.0,104000,144.954852344796,144.954852344796,130.6969980158,133.073307070633,10941.3377637574,0.0,1.0
1990-12-20,15.38,15.88,15.25,15.5,108000,146.190533053309,150.943151162975,144.954852344796,147.331161399629,11362.1584469789,0.0,1.0
1990-12-21,15.38,15.5,14.75,15.38,87000,146.190533053309,147.331161399629,140.202234235131,146.190533053309,9152.84986006632,0.0,1.0
1990-12-24,15.75,15.75,15.0,15.13,7000,149.707470454462,149.707470454462,142.578543289964,143.814223998477,736.436195637517,0.0,1.0
1990-12-26,15.63,15.75,15.38,15.63,61000,148.566842108142,149.707470454462,146.190533053309,148.566842108142,6417.51541912695,0.0,1.0
1990-12-27,15.25,15.5,14.88,15.5,30000,144.954852344796,147.331161399629,141.437914943644,147.331161399629,3156.1551241608,0.0,1.0
1990-12-28,15.63,16.0,14.88,15.0,72000,148.566842108142,152.083779509295,141.437914943644,142.578543289964,7574.77229798591,0.0,1.0
1990-12-31,17.0,17.0,15.75,15.88,33000,161.589015728625,161.589015728625,149.707470454462,150.943151162975,3471.77063657688,0.0,1.0
1991-01-02,16.63,17.0,16.38,16.63,15000,158.072078327473,161.589015728625,155.69576927264,158.072078327473,1578.0775620804,0.0,1.0
1991-01-03,16.5,16.63,16.0,16.25,33000,156.83639761896,158.072078327473,152.083779509295,154.460088564127,3471.77063657687,0.0,1.0
1991-01-04,16.38,16.5,16.13,16.25,49000,155.69576927264,156.83639761896,153.319460217808,154.460088564127,5155.05336946264,0.0,1.0
1991-01-07,17.38,17.38,16.5,16.63,78000,165.201005491971,165.201005491971,156.83639761896,158.072078327473,8206.00332281807,0.0,1.0
1991-01-08,16.75,17.0,16.63,17.0,32000,159.212706673793,161.589015728625,158.072078327473,161.589015728625,3366.56546577151,0.0,1.0
1991-01-09,16.25,16.75,16.13,16.38,36000,154.460088564127,159.212706673793,153.319460217808,155.69576927264,3787.38614899296,0.0,1.0
1991-01-10,16.38,16.63,16.13,16.13,4000,155.69576927264,158.072078327473,153.319460217808,153.319460217808,420.82068322144,0.0,1.0
1991-01-11,16.63,16.75,16.25,16.25,10000,158.072078327473,159.212706673793,154.460088564127,154.460088564127,1052.0517080536,0.0,1.0
1991-01-14,16.63,17.38,16.63,17.38,68000,158.072078327473,165.201005491971,158.072078327473,165.201005491971,7153.95161476446,0.0,1.0
1991-01-15,16.88,16.88,16.38,16.38,34000,160.448387382306,160.448387382306,155.69576927264,155.69576927264,3576.97580738222,0.0,1.0
1991-01-16,16.88,17.13,16.88,16.88,38000,160.448387382306,162.824696437138,160.448387382306,160.448387382306,3997.79649060366,0.0,1.0
1991-01-17,15.13,15.5,14.75,14.75,71000,143.814223998477,147.331161399629,140.202234235131,140.202234235131,7469.56712718052,0.0,1.0
1991-01-18,15.38,15.63,15.25,15.25,26000,146.190533053309,148.566842108142,144.954852344796,144.954852344796,2735.33444093936,0.0,1.0
1991-01-21,15.25,15.38,15.13,15.13,9000,144.954852344796,146.190533053309,143.814223998477,143.814223998477,946.84653724824,0.0,1.0
1991-01-22,15.25,15.38,15.0,15.25,12000,144.954852344796,146.190533053309,142.578543289964,144.954852344796,1262.46204966432,0.0,1.0
1991-01-23,14.5,15.25,14.38,15.0,35000,137.825925180298,144.954852344796,136.685296833978,142.578543289964,3682.1809781876,0.0,1.0
1991-01-24,14.0,14.38,13.63,14.38,52000,133.073307070633,136.685296833978,129.55636966948,136.685296833978,5470.66888187869,0.0,1.0
1991-01-25,14.63,14.75,14.0,14.0,33000,139.061605888811,140.202234235131,133.073307070633,133.073307070633,3471.77063657688,0.0,1.0
1991-01-28,14.75,14.75,14.13,14.13,12000,140.202234235131,140.202234235131,134.308987779146,134.308987779146,1262.46204966432,0.0,1.0
1991-01-29,14.38,15.25,14.25,15.0,21000,136.685296833978,144.954852344796,135.449616125465,142.578543289964,2209.30858691256,0.0,1.0
1991-01-30,14.5,14.63,14.13,14.13,20000,137.825925180298,139.061605888811,134.308987779146,134.308987779146,2104.1034161072,0.0,1.0
1991-01-31,14.5,14.75,14.0,14.25,21000,137.825925180298,140.202234235131,133.073307070633,135.449616125465,2209.30858691256,0.0,1.0
1991-02-01,14.5,14.75,14.5,14.63,24000,137.825925180298,140.202234235131,137.825925180298,139.061605888811,2524.92409932864,0.0,1.0
1991-02-04,14.5,15.0,14.5,14.5,21000,137.825925180298,142.578543289964,137.825925180298,137.825925180298,2209.30858691256,0.0,1.0
1991-02-05,14.88,14.88,14.38,14.5,31000,141.437914943644,141.437914943644,136.685296833978,137.825925180298,3261.36029496615,0.0,1.0
1991-02-06,14.63,15.0,14.38,15.0,15000,139.061605888811,142.578543289964,136.685296833978,142.578543289964,1578.0775620804,0.0,1.0
1991-02-07,15.88,15.88,14.38,14.5,70000,150.943151162975,150.943151162975,136.685296833978,137.825925180298,7364.36195637517,0.0,1.0
1991-02-08,16.0,16.0,15.75,15.88,60000,152.083779509295,152.083779509295,149.707470454462,150.943151162975,6312.31024832156,0.0,1.0
1991-02-11,15.63,16.0,15.13,16.0,15000,148.566842108142,152.083779509295,143.814223998477,152.083779509295,1578.0775620804,0.0,1.0
1991-02-12,15.63,15.63,15.13,15.38,33000,148.566842108142,148.566842108142,143.814223998477,146.190533053309,3471.77063657687,0.0,1.0
1991-02-13,16.25,16.25,15.75,15.75,20000,154.460088564127,154.460088564127,149.707470454462,149.707470454462,2104.1034161072,0.0,1.0
1991-02-14,16.63,16.88,16.25,16.25,48000,158.072078327473,160.448387382306,154.460088564127,154.460088564127,5049.84819865727,0.0,1.0
1991-02-15,16.0,16.5,16.0,16.5,13000,152.083779509295,156.83639761896,152.083779509295,156.83639761896,1367.66722046967,0.0,1.0
1991-02-19,16.0,16.13,15.75,16.0,24000,152.083779509295,153.319460217808,149.707470454462,152.083779509295,2524.92409932863,0.0,1.0
1991-02-20,16.13,16.38,16.0,16.0,29000,153.319460217808,155.69576927264,152.083779509295,152.083779509295,3050.94995335542,0.0,1.0
1991-02-21,16.25,16.25,16.0,16.13,28000,154.460088564127,154.460088564127,152.083779509295,153.319460217808,2945.74478255008,0.0,1.0
1991-02-22,16.0,16.25,15.63,16.13,104000,152.083779509295,154.460088564127,148.566842108142,153.319460217808,10941.3377637574,0.0,1.0
1991-02-25,16.5,16.5,16.0,16.0,22000,156.83639761896,156.83639761896,152.083779509295,152.083779509295,2314.51375771791,0.0,1.0
1991-02-26,16.38,17.0,16.0,16.38,15000,155.69576927264,161.589015728625,152.083779509295,155.69576927264,1578.0775620804,0.0,1.0
1991-02-27,17.13,17.13,16.5,16.63,61000,162.824696437138,162.824696437138,156.83639761896,158.072078327473,6417.51541912696,0.0,1.0
1991-02-28,17.88,18.0,17.13,17.38,57000,169.953623601637,171.094251947956,162.824696437138,165.201005491971,5996.69473590549,0.0,1.0
1991-03-01,18.25,18.75,17.88,17.88,38000,173.470561002789,178.223179112455,169.953623601637,169.953623601637,3997.79649060367,0.0,1.0
1991-03-04,18.5,18.75,18.0,18.0,34000,175.846870057622,178.223179112455,171.094251947956,171.094251947956,3576.97580738223,0.0,1.0
1991-03-05,18.0,18.5,17.75,18.25,44000,171.094251947956,175.846870057622,168.717942893124,173.470561002789,4629.02751543584,0.0,1.0
1991-03-06,18.25,18.88,18.13,18.13,28000,173.470561002789,179.458859820968,172.329932656469,172.329932656469,2945.74478255007,0.0,1.0
1991-03-07,18.25,18.75,18.0,18.38,34000,173.470561002789,178.223179112455,171.094251947956,174.706241711302,3576.97580738223,0.0,1.0
1991-03-08,19.38,19.5,18.5,18.5,49000,184.211477930633,185.352106276953,175.846870057622,175.846870057622,5155.05336946263,0.0,1.0
1991-03-11,18.5,19.25,18.5,19.25,53000,175.846870057622,182.97579722212,175.846870057622,182.97579722212,5575.87405268406,0.0,1.0
1991-03-12,18.63,18.63,18.13,18.25,18000,177.082550766135,177.082550766135,172.329932656469,173.470561002789,1893.69307449647,0.0,1.0
1991-03-13,19.13,19.13,18.5,18.5,40000,181.8351688758,181.8351688758,175.846870057622,175.846870057622,4208.2068322144,0.0,1.0
1991-03-14,18.63,18.88,18.5,18.88,12000,177.082550766135,179.458859820968,175.846870057622,179.458859820968,1262.46204966432,0.0,1.0
1991-03-15,18.38,18.75,18.13,18.5,6000,174.706241711302,178.223179112455,172.329932656469,175.846870057622,631.231024832159,0.0,1.0
1991-03-18,17.0,17.88,16.5,17.75,38000,161.589015728625,169.953623601637,156.83639761896,168.717942893124,3997.79649060368,0.0,1.0
1991-03-19,17.0,18.0,16.88,17.38,39000,161.589015728625,171.094251947956,160.448387382306,165.201005491971,4103.00166140904,0.0,1.0
1991-03-20,17.13,17.38,17.0,17.0,11000,162.824696437138,165.201005491971,161.589015728625,161.589015728625,1157.25687885896,0.0,1.0
1991-03-21,17.13,17.75,17.0,17.25,15000,162.824696437138,168.717942893124,161.589015728625,163.965324783458,1578.0775620804,0.0,1.0
1991-03-22,17.13,17.38,17.0,17.25,27000,162.824696437138,165.201005491971,161.589015728625,163.965324783458,2840.53961174472,0.0,1.0
1991-03-25,17.0,17.25,17.0,17.13,13000,161.589015728625,163.965324783458,161.589015728625,162.824696437138,1367.66722046968,0.0,1.0
1991-03-26,17.0,17.25,17.0,17.25,13000,161.589015728625,163.965324783458,161.589015728625,163.965324783458,1367.66722046968,0.0,1.0
1991-03-27,17.13,17.13,17.0,17.0,13000,164.250481870038,164.250481870038,163.003980840084,163.003980840084,1355.79510918088,0.15,1.0
1991-03-28,17.13,17.25,17.0,17.0,6000,164.250481870038,165.40109820538,163.003980840084,163.003980840084,625.751588852713,0.0,1.0
1991-04-01,17.75,17.75,17.13,17.13,39000,170.195332935971,170.195332935971,164.250481870038,164.250481870038,4067.38532754262,0.0,1.0
1991-04-02,18.38,18.5,17.63,17.75,31000,176.236068696515,177.386685031857,169.044716600629,170.195332935971,3233.04987573901,0.0,1.0
1991-04-03,18.38,18.75,18.25,18.63,35000,176.236068696515,179.783802397152,174.989567666561,178.63318606181,3650.21760164082,0.0,1.0
1991-04-04,17.75,18.63,17.38,18.25,21000,170.195332935971,178.63318606181,166.647599235333,174.989567666561,2190.13056098449,0.0,1.0
1991-04-05,18.0,18.25,17.63,17.63,7000,172.592450301266,174.989567666561,169.044716600629,169.044716600629,730.043520328164,0.0,1.0
1991-04-08,18.75,18.88,18.38,18.38,41000,179.783802397152,181.030303427106,176.236068696515,176.236068696515,4275.96919049354,0.0,1.0
1991-04-09,19.5,20.0,19.0,19.13,57000,186.975154493038,191.769389223629,182.180919762447,183.427420792401,5944.64009410077,0.0,1.0
1991-04-10,19.13,19.88,19.13,19.75,51000,183.427420792401,190.618772888287,183.427420792401,189.372271858333,5318.88850524806,0.0,1.0
1991-04-11,19.25,19.38,18.75,19.38,37000,184.578037127743,185.824538157696,179.783802397152,185.824538157696,3858.80146459172,0.0,1.0
1991-04-12,18.25,19.13,18.0,19.13,8000,174.989567666561,183.427420792401,172.592450301266,183.427420792401,834.335451803618,0.0,1.0
1991-04-15,17.75,18.5,17.5,18.5,20000,170.195332935971,177.386685031857,167.798215570675,177.386685031857,2085.83862950904,0.0,1.0
1991-04-16,17.5,18.0,17.5,18.0,65000,167.798215570675,172.592450301266,167.798215570675,172.592450301266,6778.9755459044,0.0,1.0
1991-04-17,18.38,18.38,17.5,17.88,57000,176.236068696515,176.236068696515,167.798215570675,171.441833965924,5944.64009410077,0.0,1.0
1991-04-18,17.75,18.5,17.5,18.13,18000,170.195332935971,177.386685031857,167.798215570675,173.83895133122,1877.25476655813,0.0,1.0
1991-04-19,17.75,17.75,17.38,17.38,26000,170.195332935971,170.195332935971,166.647599235333,166.647599235333,2711.59021836175,0.0,1.0
1991-04-22,17.5,18.0,17.5,18.0,12000,167.798215570675,172.592450301266,167.798215570675,172.592450301266,1251.50317770543,0.0,1.0
1991-04-23,17.75,17.75,17.38,17.5,26000,170.195332935971,170.195332935971,166.647599235333,167.798215570675,2711.59021836175,0.0,1.0
1991-04-24,17.75,17.88,17.63,17.88,16000,170.195332935971,171.441833965924,169.044716600629,171.441833965924,1668.67090360723,0.0,1.0
1991-04-25,17.63,18.0,17.63,17.75,16000,169.044716600629,172.592450301266,169.044716600629,170.195332935971,1668.67090360723,0.0,1.0
1991-04-26,17.75,18.0,17.63,17.75,8000,170.195332935971,172.592450301266,169.044716600629,170.195332935971,834.335451803615,0.0,1.0
1991-04-29,17.63,17.75,17.13,17.75,39000,169.044716600629,170.195332935971,164.250481870038,170.195332935971,4067.38532754263,0.0,1.0
1991-04-30,17.63,18.0,17.63,18.0,88000,169.044716600629,172.592450301266,169.044716600629,172.592450301266,9177.68996983978,0.0,1.0
1991-05-01,18.38,18.38,17.75,17.88,6000,176.236068696515,176.236068696515,170.195332935971,171.441833965924,625.751588852712,0.0,1.0
1991-05-02,18.75,18.75,18.25,18.5,15000,179.783802397152,179.783802397152,174.989567666561,177.386685031857,1564.37897213178,0.0,1.0
1991-05-03,18.0,19.0,18.0,18.88,12000,172.592450301266,182.180919762447,172.592450301266,181.030303427106,1251.50317770542,0.0,1.0
1991-05-06,19.0,19.13,18.38,18.5,13000,182.180919762447,183.427420792401,176.236068696515,177.386685031857,1355.79510918088,0.0,1.0
1991-05-07,18.5,19.0,18.38,18.88,56000,177.386685031857,182.180919762447,176.236068696515,181.030303427106,5840.34816262531,0.0,1.0
1991-05-08,18.63,18.63,18.38,18.5,9000,178.63318606181,178.63318606181,176.236068696515,177.386685031857,938.62738327907,0.0,1.0
1991-05-09,18.75,18.75,18.38,18.63,53000,179.783802397152,179.783802397152,176.236068696515,178.63318606181,5527.47236819896,0.0,1.0
1991-05-10,18.63,18.75,18.5,18.5,7000,178.63318606181,179.783802397152,177.386685031857,177.386685031857,730.043520328166,0.0,1.0
1991-05-13,18.5,18.63,18.25,18.63,6000,177.386685031857,178.63318606181,174.989567666561,178.63318606181,625.751588852711,0.0,1.0
1991-05-14,18.38,18.63,18.38,18.38,7000,176.236068696515,178.63318606181,176.236068696515,176.236068696515,730.043520328164,0.0,1.0
1991-05-15,18.63,19.0,18.5,18.5,69000,178.63318606181,182.180919762447,177.386685031857,177.386685031857,7196.14327180621,0.0,1.0
1991-05-16,18.5,18.75,18.5,18.5,29000,177.386685031857,179.783802397152,177.386685031857,177.386685031857,3024.4660127881,0.0,1.0
1991-05-17,18.5,18.75,18.5,18.75,18000,177.386685031857,179.783802397152,177.386685031857,179.783802397152,1877.25476655813,0.0,1.0
1991-05-20,18.38,18.88,18.38,18.75,9000,176.236068696515,181.030303427106,176.236068696515,179.783802397152,938.627383279068,0.0,1.0
1991-05-21,18.25,18.63,18.0,18.38,15000,174.989567666561,178.63318606181,172.592450301266,176.236068696515,1564.37897213178,0.0,1.0
1991-05-22,17.75,18.25,17.75,18.25,23000,170.195332935971,174.989567666561,170.195332935971,174.989567666561,2398.71442393539,0.0,1.0
1991-05-23,17.5,17.75,17.5,17.75,39000,167.798215570675,170.195332935971,167.798215570675,170.195332935971,4067.38532754264,0.0,1.0
1991-05-24,18.0,18.25,17.75,17.75,19000,172.592450301266,174.989567666561,170.195332935971,170.195332935971,1981.54669803359,0.0,1.0
1991-05-28,19.0,19.25,17.75,18.0,94000,182.180919762447,184.578037127743,170.195332935971,172.592450301266,9803.44155869252,0.0,1.0
1991-05-29,19.25,19.5,18.75,19.0,42000,184.578037127743,186.975154493038,179.783802397152,182.180919762447,4380.26112196898,0.0,1.0
1991-05-30,19.88,20.0,18.88,18.88,45000,190.618772888287,191.769389223629,181.030303427106,181.030303427106,4693.13691639535,0.0,1.0
1991-05-31,20.0,20.0,19.5,19.63,37000,191.769389223629,191.769389223629,186.975154493038,188.221655522992,3858.80146459172,0.0,1.0
1991-06-03,20.63,21.25,20.0,20.75,89000,197.810124984173,203.754976050106,191.769389223629,198.960741319515,9281.98190131524,0.0,1.0
1991-06-04,20.38,21.0,20.0,20.88,42000,195.413007618878,201.35785868481,191.769389223629,200.207242349468,4380.26112196898,0.0,1.0
1991-06-05,20.0,20.38,19.5,19.75,71000,191.769389223629,195.413007618878,186.975154493038,189.372271858333,7404.72713475709,0.0,1.0
1991-06-06,22.25,22.25,20.63,20.63,90000,213.343445511287,213.343445511287,197.810124984173,197.810124984173,9386.27383279069,0.0,1.0
1991-06-07,22.0,22.5,21.75,22.38,142000,210.946328145992,215.740562876582,208.549210780696,214.589946541241,14809.4542695142,0.0,1.0
1991-06-10,21.75,22.25,21.5,22.13,32000,208.549210780696,213.343445511287,206.152093415401,212.192829175945,3337.34180721447,0.0,1.0
1991-06-11,22.0,22.13,21.0,21.25,33000,210.946328145992,212.192829175945,201.35785868481,203.754976050106,3441.63373868991,0.0,1.0
1991-06-12,21.13,22.25,21.13,22.0,38000,202.604359714764,213.343445511287,202.604359714764,210.946328145992,3963.09339606718,0.0,1.0
1991-06-13,21.13,21.5,21.13,21.38,29000,202.604359714764,206.152093415401,202.604359714764,205.001477080059,3024.46601278811,0.0,1.0
1991-06-14,20.25,21.13,20.25,21.13,39000,194.166506588924,202.604359714764,194.166506588924,202.604359714764,4067.38532754264,0.0,1.0
1991-06-17,20.5,20.88,19.88,20.0,50000,196.56362395422,200.207242349468,190.618772888287,191.769389223629,5214.59657377259,0.0,1.0
1991-06-18,21.75,21.75,20.63,21.75,45000,208.549210780696,208.549210780696,197.810124984173,208.549210780696,4693.13691639535,0.0,1.0
1991-06-19,21.5,21.75,21.25,21.5,21000,206.152093415401,208.549210780696,203.754976050106,206.152093415401,2190.13056098449,0.0,1.0
1991-06-20,21.38,22.0,21.25,22.0,16000,205.001477080059,210.946328145992,203.754976050106,210.946328145992,1668.67090360724,0.0,1.0
1991-06-21,21.13,21.38,21.13,21.38,14000,202.604359714764,205.001477080059,202.604359714764,205.001477080059,1460.08704065633,0.0,1.0
1991-06-24,20.13,21.0,19.88,21.0,41000,193.015890253582,201.35785868481,190.618772888287,201.35785868481,4275.96919049355,0.0,1.0
1991-06-25,20.88,20.88,20.13,20.13,25000,200.207242349468,200.207242349468,193.015890253582,193.015890253582,2607.29828688631,0.0,1.0
1991-06-26,21.13,21.13,20.75,21.13,31000,202.604359714764,202.604359714764,198.960741319515,202.604359714764,3233.04987573901,0.0,1.0
1991-06-27,20.75,21.0,20.5,21.0,22000,198.960741319515,201.35785868481,196.56362395422,201.35785868481,2294.42249245995,0.0,1.0
1991-06-28,20.88,21.38,20.75,20.88,31000,200.207242349468,205.001477080059,198.960741319515,200.207242349468,3233.04987573902,0.0,1.0
1991-07-01,21.25,21.5,20.88,21.25,43000,203.754976050106,206.152093415401,200.207242349468,203.754976050106,4484.55305344443,0.0,1.0
1991-07-02,20.75,21.25,20.75,21.25,40000,198.960741319515,203.754976050106,198.960741319515,203.754976050106,4171.67725901808,0.0,1.0
1991-07-03,22.5,22.5,21.13,21.25,44000,215.740562876582,215.740562876582,202.604359714764,203.754976050106,4588.8449849199,0.0,1.0
1991-07-05,22.0,23.0,22.0,22.88,27000,210.946328145992,220.534797607173,210.946328145992,219.384181271831,2815.8821498372,0.0,1.0
1991-07-08,22.38,22.63,22.0,22.0,86000,214.589946541241,216.987063906536,210.946328145992,210.946328145992,8969.10610688887,0.0,1.0
1991-07-09,22.38,22.5,22.25,22.38,37000,214.589946541241,215.740562876582,213.343445511287,214.589946541241,3858.80146459172,0.0,1.0
1991-07-10,22.25,22.63,22.25,22.5,26000,213.343445511287,216.987063906536,213.343445511287,215.740562876582,2711.59021836176,0.0,1.0
1991-07-11,21.25,22.0,20.75,22.0,35000,203.754976050106,210.946328145992,198.960741319515,210.946328145992,3650.21760164082,0.0,1.0
1991-07-12,21.0,21.5,21.0,21.0,13000,201.35785868481,206.152093415401,201.35785868481,201.35785868481,1355.79510918088,0.0,1.0
1991-07-15,22.38,22.75,21.38,21.38,23000,214.589946541241,218.137680241878,205.001477080059,205.001477080059,2398.71442393539,0.0,1.0
1991-07-16,22.75,23.0,22.25,22.63,22000,218.137680241878,220.534797607173,213.343445511287,216.987063906536,2294.42249245994,0.0,1.0
1991-07-17,22.88,23.0,22.63,22.75,5000,219.384181271831,220.534797607173,216.987063906536,218.137680241878,521.459657377261,0.0,1.0
1991-07-18,22.13,22.38,21.75,22.38,28000,212.192829175945,214.589946541241,208.549210780696,214.589946541241,2920.17408131266,0.0,1.0
1991-07-19,22.25,22.38,22.0,22.0,10000,213.343445511287,214.589946541241,210.946328145992,210.946328145992,1042.91931475452,0.0,1.0
1991-07-22,21.63,22.63,21.38,22.5,19000,207.398594445355,216.987063906536,205.001477080059,215.740562876582,1981.54669803359,0.0,1.0
1991-07-23,21.75,21.88,21.25,21.25,12000,208.549210780696,209.79571181065,203.754976050106,203.754976050106,1251.50317770543,0.0,1.0
1991-07-24,20.25,21.5,20.0,21.5,54000,194.166506588924,206.152093415401,191.769389223629,206.152093415401,5631.76429967442,0.0,1.0
1991-07-25,20.25,20.38,19.88,20.0,55000,194.166506588924,195.413007618878,190.618772888287,191.769389223629,5736.05623114987,0.0,1.0
1991-07-26,20.63,20.63,20.13,20.25,8000,197.810124984173,197.810124984173,193.015890253582,194.166506588924,834.335451803617,0.0,1.0
1991-07-29,20.0,20.75,20.0,20.75,47000,191.769389223629,198.960741319515,191.769389223629,198.960741319515,4901.72077934624,0.0,1.0
1991-07-30,19.5,20.13,19.25,20.13,31000,186.975154493038,193.015890253582,184.578037127743,193.015890253582,3233.04987573902,0.0,1.0
1991-07-31,19.5,19.75,19.38,19.75,23000,186.975154493038,189.372271858333,185.824538157696,189.372271858333,2398.7144239354,0.0,1.0
1991-08-01,19.63,19.63,19.25,19.5,29000,188.221655522992,188.221655522992,184.578037127743,186.975154493038,3024.46601278811,0.0,1.0
1991-08-02,19.13,19.5,19.0,19.5,77000,183.427420792401,186.975154493038,182.180919762447,186.975154493038,8030.47872360981,0.0,1.0
1991-08-05,18.88,19.25,18.75,19.0,20000,181.030303427106,184.578037127743,179.783802397152,182.180919762447,2085.83862950904,0.0,1.0
1991-08-06,19.13,19.25,18.75,19.0,68000,183.427420792401,184.578037127743,179.783802397152,182.180919762447,7091.85134033074,0.0,1.0
1991-08-07,19.0,19.13,18.88,18.88,15000,182.180919762447,183.427420792401,181.030303427106,181.030303427106,1564.37897213178,0.0,1.0
1991-08-08,18.75,19.13,18.75,19.0,60000,179.783802397152,183.427420792401,179.783802397152,182.180919762447,6257.51588852713,0.0,1.0
1991-08-09,19.25,19.25,18.88,18.88,30000,184.578037127743,184.578037127743,181.030303427106,181.030303427106,3128.75794426356,0.0,1.0
1991-08-12,19.0,19.25,19.0,19.0,28000,182.180919762447,184.578037127743,182.180919762447,182.180919762447,2920.17408131266,0.0,1.0
1991-08-13,19.0,19.0,18.75,19.0,17000,182.180919762447,182.180919762447,179.783802397152,182.180919762447,1772.96283508269,0.0,1.0
1991-08-14,18.88,19.0,18.75,18.88,24000,181.030303427106,182.180919762447,179.783802397152,181.030303427106,2503.00635541085,0.0,1.0
1991-08-15,18.75,19.0,18.75,19.0,33000,179.783802397152,182.180919762447,179.783802397152,182.180919762447,3441.63373868992,0.0,1.0
1991-08-16,19.0,19.13,18.75,18.75,47000,182.180919762447,183.427420792401,179.783802397152,179.783802397152,4901.72077934626,0.0,1.0
1991-08-19,19.38,19.5,19.13,19.5,38000,185.824538157696,186.975154493038,183.427420792401,186.975154493038,3963.09339606719,0.0,1.0
1991-08-20,18.63,19.13,18.5,19.13,106000,178.63318606181,183.427420792401,177.386685031857,183.427420792401,11054.9447363979,0.0,1.0
1991-08-21,18.25,18.5,18.13,18.5,74000,174.989567666561,177.386685031857,173.83895133122,177.386685031857,7717.60292918347,0.0,1.0
1991-08-22,18.38,18.5,18.25,18.38,30000,176.236068696515,177.386685031857,174.989567666561,176.236068696515,3128.75794426356,0.0,1.0
1991-08-23,18.13,18.5,17.75,18.38,69000,173.83895133122,177.386685031857,170.195332935971,176.236068696515,7196.14327180618,0.0,1.0
1991-08-26,18.0,18.25,17.88,18.25,40000,172.592450301266,174.989567666561,171.441833965924,174.989567666561,4171.67725901808,0.0,1.0
1991-08-27,17.63,18.13,17.5,17.88,75000,169.044716600629,173.83895133122,167.798215570675,171.441833965924,7821.8948606589,0.0,1.0
1991-08-28,17.63,17.63,17.5,17.5,66000,169.044716600629,169.044716600629,167.798215570675,167.798215570675,6883.26747737983,0.0,1.0
1991-08-29,17.13,17.5,16.88,17.38,50000,164.250481870038,167.798215570675,161.853364504743,166.647599235333,5214.59657377261,0.0,1.0
1991-08-30,17.5,17.5,16.75,17.0,65000,167.798215570675,167.798215570675,160.606863474789,163.003980840084,6778.9755459044,0.0,1.0
1991-09-03,17.5,17.88,17.38,17.5,88000,167.798215570675,171.441833965924,166.647599235333,167.798215570675,9177.6899698398,0.0,1.0
1991-09-04,17.0,17.5,16.75,17.5,18000,163.003980840084,167.798215570675,160.606863474789,167.798215570675,1877.25476655814,0.0,1.0
1991-09-05,16.63,16.88,16.5,16.75,18000,159.456247139447,161.853364504743,158.209746109494,160.606863474789,1877.25476655814,0.0,1.0
1991-09-06,17.13,17.25,16.63,16.63,34000,164.250481870038,165.40109820538,159.456247139447,159.456247139447,3545.92567016537,0.0,1.0
1991-09-09,16.88,17.5,16.63,17.13,61000,161.853364504743,167.798215570675,159.456247139447,164.250481870038,6361.80782000257,0.0,1.0
1991-09-10,16.75,16.88,16.63,16.75,18000,160.606863474789,161.853364504743,159.456247139447,160.606863474789,1877.25476655814,0.0,1.0
1991-09-11,16.0,16.5,15.88,16.5,28000,153.415511378903,158.209746109494,152.264895043561,158.209746109494,2920.17408131266,0.0,1.0
1991-09-12,16.0,16.25,15.75,16.0,24000,153.415511378903,155.812628744198,151.018394013608,153.415511378903,2503.00635541085,0.0,1.0
1991-09-13,15.75,16.13,15.63,15.88,52000,151.018394013608,154.662012408857,149.867777678266,152.264895043561,5423.1804367235,0.0,1.0
1991-09-16,15.88,16.25,15.75,16.0,20000,152.264895043561,155.812628744198,151.018394013608,153.415511378903,2085.83862950905,0.0,1.0
1991-09-17,16.38,16.5,16.13,16.13,25000,157.059129774152,158.209746109494,154.662012408857,154.662012408857,2607.2982868863,0.0,1.0
1991-09-18,16.88,16.88,16.25,16.5,35000,161.853364504743,161.853364504743,155.812628744198,158.209746109494,3650.21760164082,0.0,1.0
1991-09-19,16.75,16.88,16.5,16.75,88000,160.606863474789,161.853364504743,158.209746109494,160.606863474789,9177.68996983979,0.0,1.0
1991-09-20,16.38,16.75,16.38,16.75,62000,157.059129774152,160.606863474789,157.059129774152,160.606863474789,6466.09975147803,0.0,1.0
1991-09-23,17.38,17.38,16.25,16.5,89000,166.647599235333,166.647599235333,155.812628744198,158.209746109494,9281.98190131526,0.0,1.0
1991-09-24,17.5,17.63,17.0,17.0,95000,167.798215570675,169.044716600629,163.003980840084,163.003980840084,9907.73349016796,0.0,1.0
1991-09-25,17.0,17.13,16.75,17.0,26000,163.003980840084,164.250481870038,160.606863474789,163.003980840084,2711.59021836176,0.0,1.0
1991-09-26,16.5,16.88,16.5,16.75,23000,158.209746109494,161.853364504743,158.209746109494,160.606863474789,2398.71442393539,0.0,1.0
1991-09-27,16.25,16.38,16.0,16.25,51000,155.812628744198,157.059129774152,153.415511378903,155.812628744198,5318.88850524807,0.0,1.0
1991-09-30,16.88,17.0,16.5,17.0,25000,161.853364504743,163.003980840084,158.209746109494,163.003980840084,2607.2982868863,0.0,1.0
1991-10-01,16.5,16.88,16.13,16.5,69000,158.209746109494,161.853364504743,154.662012408857,158.209746109494,7196.14327180618,0.0,1.0
1991-10-02,16.5,17.0,16.13,16.88,74000,158.209746109494,163.003980840084,154.662012408857,161.853364504743,7717.60292918344,0.0,1.0
1991-10-03,16.63,16.75,16.5,16.75,41000,159.456247139447,160.606863474789,158.209746109494,160.606863474789,4275.96919049355,0.0,1.0
1991-10-04,16.38,16.5,16.0,16.5,75000,157.059129774152,158.209746109494,153.415511378903,158.209746109494,7821.89486065891,0.0,1.0
1991-10-07,16.25,16.38,16.0,16.25,90000,155.812628744198,157.059129774152,153.415511378903,155.812628744198,9386.27383279071,0.0,1.0
1991-10-08,16.0,16.13,15.88,16.0,64000,153.415511378903,154.662012408857,152.264895043561,153.415511378903,6674.68361442894,0.0,1.0
1991-10-09,16.0,16.25,15.75,15.88,20000,153.415511378903,155.812628744198,151.018394013608,152.264895043561,2085.83862950904,0.0,1.0
1991-10-10,16.0,16.13,15.75,16.13,30000,153.415511378903,154.662012408857,151.018394013608,154.662012408857,3128.75794426356,0.0,1.0
1991-10-11,16.13,16.13,15.75,15.88,31000,154.662012408857,154.662012408857,151.018394013608,152.264895043561,3233.04987573901,0.0,1.0
1991-10-14,16.13,16.13,15.75,15.75,16000,154.662012408857,154.662012408857,151.018394013608,151.018394013608,1668.67090360723,0.0,1.0
1991-10-15,16.0,16.25,15.75,15.75,67000,153.415511378903,155.812628744198,151.018394013608,151.018394013608,6987.55940885529,0.0,1.0
1991-10-16,16.25,16.25,15.63,15.88,45000,155.812628744198,155.812628744198,149.867777678266,152.264895043561,4693.13691639536,0.0,1.0
1991-10-17,16.25,16.38,16.0,16.38,88000,155.812628744198,157.059129774152,153.415511378903,157.059129774152,9177.68996983981,0.0,1.0
1991-10-18,16.5,16.63,15.88,16.25,69000,158.209746109494,159.456247139447,152.264895043561,155.812628744198,7196.14327180618,0.0,1.0
1991-10-21,16.5,16.88,16.5,16.5,64000,158.209746109494,161.853364504743,158.209746109494,158.209746109494,6674.68361442892,0.0,1.0
1991-10-22,16.38,16.5,16.25,16.25,14000,157.059129774152,158.209746109494,155.812628744198,155.812628744198,1460.08704065633,0.0,1.0
1991-10-23,16.13,16.25,16.0,16.25,36000,154.662012408857,155.812628744198,153.415511378903,155.812628744198,3754.50953311627,0.0,1.0
1991-10-24,15.88,16.13,15.75,15.88,37000,152.264895043561,154.662012408857,151.018394013608,152.264895043561,3858.80146459173,0.0,1.0
1991-10-25,15.63,16.0,15.5,15.75,39000,149.867777678266,153.415511378903,148.621276648312,151.018394013608,4067.38532754263,0.0,1.0
1991-10-28,15.5,15.75,15.13,15.5,21000,148.621276648312,151.018394013608,145.073542947675,148.621276648312,2190.1305609845,0.0,1.0
1991-10-29,15.88,15.88,15.38,15.5,35000,152.264895043561,152.264895043561,147.470660312971,148.621276648312,3650.21760164083,0.0,1.0
1991-10-30,16.25,16.38,16.0,16.0,53000,155.812628744198,157.059129774152,153.415511378903,153.415511378903,5527.47236819898,0.0,1.0
1991-10-31,16.38,16.38,16.0,16.0,51000,157.059129774152,157.059129774152,153.415511378903,153.415511378903,5318.88850524806,0.0,1.0
1991-11-01,16.0,16.38,16.0,16.38,28000,153.415511378903,157.059129774152,153.415511378903,157.059129774152,2920.17408131266,0.0,1.0
1991-11-04,15.75,15.88,15.63,15.88,38000,151.018394013608,152.264895043561,149.867777678266,152.264895043561,3963.09339606717,0.0,1.0
1991-11-05,15.5,16.13,15.25,16.0,37000,148.621276648312,154.662012408857,146.224159283017,153.415511378903,3858.80146459174,0.0,1.0
1991-11-06,15.38,15.5,15.13,15.5,15000,147.470660312971,148.621276648312,145.073542947675,148.621276648312,1564.37897213178,0.0,1.0
1991-11-07,14.88,15.13,14.5,15.13,54000,142.67642558238,145.073542947675,139.032807187131,145.073542947675,5631.76429967441,0.0,1.0
1991-11-08,14.88,15.0,14.63,14.88,104000,142.67642558238,143.827041917722,140.279308217084,142.67642558238,10846.360873447,0.0,1.0
1991-11-11,15.0,15.25,14.75,15.13,14000,143.827041917722,146.224159283017,141.429924552426,145.073542947675,1460.08704065633,0.0,1.0
1991-11-12,14.75,15.13,14.75,15.13,11000,141.429924552426,145.073542947675,141.429924552426,145.073542947675,1147.21124622998,0.0,1.0
1991-11-13,14.88,15.0,14.75,14.88,11000,142.67642558238,143.827041917722,141.429924552426,142.67642558238,1147.21124622997,0.0,1.0
1991-11-14,14.88,15.13,14.63,15.0,52000,142.67642558238,145.073542947675,140.279308217084,143.827041917722,5423.1804367235,0.0,1.0
1991-11-15,15.13,15.38,14.63,14.75,51000,145.073542947675,147.470660312971,140.279308217084,141.429924552426,5318.88850524806,0.0,1.0
1991-11-18,15.5,15.5,15.0,15.25,44000,148.621276648312,148.621276648312,143.827041917722,146.224159283017,4588.8449849199,0.0,1.0
1991-11-19,16.0,16.25,15.63,15.63,92000,153.415511378903,155.812628744198,149.867777678266,149.867777678266,9594.8576957416,0.0,1.0
1991-11-20,15.88,16.0,15.5,15.75,33000,152.264895043561,153.415511378903,148.621276648312,151.018394013608,3441.63373868993,0.0,1.0
1991-11-21,16.38,16.5,15.38,15.75,72000,157.059129774152,158.209746109494,147.470660312971,151.018394013608,7509.01906623255,0.0,1.0
1991-11-22,16.13,16.75,16.13,16.63,34000,154.662012408857,160.606863474789,154.662012408857,159.456247139447,3545.92567016536,0.0,1.0
1991-11-25,16.0,16.38,16.0,16.0,39000,153.415511378903,157.059129774152,153.415511378903,153.415511378903,4067.38532754263,0.0,1.0
1991-11-26,15.88,16.0,15.88,16.0,4000,152.264895043561,153.415511378903,152.264895043561,153.415511378903,417.167725901809,0.0,1.0
1991-11-27,15.63,15.88,15.5,15.63,14000,149.867777678266,152.264895043561,148.621276648312,149.867777678266,1460.08704065633,0.0,1.0
1991-11-29,15.88,15.88,15.5,15.63,7000,152.264895043561,152.264895043561,148.621276648312,149.867777678266,730.043520328166,0.0,1.0
1991-12-02,15.88,16.0,15.13,15.75,17000,152.264895043561,153.415511378903,145.073542947675,151.018394013608,1772.96283508269,0.0,1.0
1991-12-03,15.25,15.75,15.13,15.63,13000,146.224159283017,151.018394013608,145.073542947675,149.867777678266,1355.79510918088,0.0,1.0
1991-12-04,15.25,15.5,15.13,15.38,24000,146.224159283017,148.621276648312,145.073542947675,147.470660312971,2503.00635541085,0.0,1.0
1991-12-05,15.38,15.38,15.0,15.25,32000,147.470660312971,147.470660312971,143.827041917722,146.224159283017,3337.34180721446,0.0,1.0
1991-12-06,14.88,15.38,14.88,15.38,9000,142.67642558238,147.470660312971,142.67642558238,147.470660312971,938.627383279068,0.0,1.0
1991-12-09,15.13,15.38,15.0,15.0,39000,145.073542947675,147.470660312971,143.827041917722,143.827041917722,4067.38532754264,0.0,1.0
1991-12-10,14.75,15.0,14.63,15.0,34000,141.429924552426,143.827041917722,140.279308217084,143.827041917722,3545.92567016538,0.0,1.0
1991-12-11,14.38,14.63,14.38,14.63,23000,137.882190851789,140.279308217084,137.882190851789,140.279308217084,2398.7144239354,0.0,1.0
1991-12-12,13.75,14.25,13.63,14.25,64000,131.841455091245,136.635689821836,130.690838755903,136.635689821836,6674.68361442893,0.0,1.0
1991-12-13,14.0,14.13,13.75,13.75,46000,134.23857245654,135.485073486494,131.841455091245,131.841455091245,4797.4288478708,0.0,1.0
1991-12-16,13.88,14.0,13.63,14.0,39000,133.087956121198,134.23857245654,130.690838755903,134.23857245654,4067.38532754264,0.0,1.0
1991-12-17,13.75,13.88,13.5,13.88,42000,131.841455091245,133.087956121198,129.444337725949,133.087956121198,4380.26112196898,0.0,1.0
1991-12-18,14.38,14.63,13.75,13.75,147000,137.882190851789,140.279308217084,131.841455091245,131.841455091245,15330.9139268915,0.0,1.0
1991-12-19,13.88,14.63,13.88,14.38,12000,133.087956121198,140.279308217084,133.087956121198,137.882190851789,1251.50317770543,0.0,1.0
1991-12-20,13.5,14.0,13.38,13.75,21000,129.444337725949,134.23857245654,128.293721390608,131.841455091245,2190.1305609845,0.0,1.0
1991-12-23,13.5,13.88,13.38,13.38,34000,129.444337725949,133.087956121198,128.293721390608,128.293721390608,3545.92567016538,0.0,1.0
1991-12-24,13.75,14.0,13.63,13.75,18000,131.841455091245,134.23857245654,130.690838755903,131.841455091245,1877.25476655814,0.0,1.0
1991-12-26,14.25,14.25,13.75,13.88,29000,136.635689821836,136.635689821836,131.841455091245,133.087956121198,3024.4660127881,0.0,1.0
1991-12-27,14.0,14.25,13.5,14.25,25000,134.23857245654,136.635689821836,129.444337725949,136.635689821836,2607.29828688631,0.0,1.0
1991-12-30,13.38,13.88,13.38,13.88,48000,128.293721390608,133.087956121198,128.293721390608,133.087956121198,5006.01271082169,0.0,1.0
1991-12-31,14.25,14.25,13.5,13.5,73000,136.635689821836,136.635689821836,129.444337725949,129.444337725949,7613.31099770798,0.0,1.0
1992-01-02,14.13,14.38,14.0,14.25,33000,135.485073486494,137.882190851789,134.23857245654,136.635689821836,3441.63373868991,0.0,1.0
1992-01-03,14.13,14.5,13.88,14.25,26000,135.485073486494,139.032807187131,133.087956121198,136.635689821836,2711.59021836175,0.0,1.0
1992-01-06,14.63,14.75,14.25,14.25,24000,140.279308217084,141.429924552426,136.635689821836,136.635689821836,2503.00635541086,0.0,1.0
1992-01-07,14.38,14.75,14.38,14.75,19000,137.882190851789,141.429924552426,137.882190851789,141.429924552426,1981.54669803359,0.0,1.0
1992-01-08,14.0,14.25,14.0,14.25,21000,134.23857245654,136.635689821836,134.23857245654,136.635689821836,2190.1305609845,0.0,1.0
1992-01-09,15.88,15.88,13.75,14.13,141000,152.264895043561,152.264895043561,131.841455091245,135.485073486494,14705.1623380388,0.0,1.0
1992-01-10,15.38,15.63,15.25,15.63,60000,147.470660312971,149.867777678266,146.224159283017,149.867777678266,6257.51588852711,0.0,1.0
1992-01-13,14.88,15.13,14.75,15.13,92000,142.67642558238,145.073542947675,141.429924552426,145.073542947675,9594.85769574158,0.0,1.0
1992-01-14,15.13,15.25,14.88,15.0,31000,145.073542947675,146.224159283017,142.67642558238,143.827041917722,3233.04987573902,0.0,1.0
1992-01-15,15.13,15.5,14.88,15.5,55000,145.073542947675,148.621276648312,142.67642558238,148.621276648312,5736.05623114987,0.0,1.0
1992-01-16,16.38,16.5,15.5,15.5,122000,157.059129774152,158.209746109494,148.621276648312,148.621276648312,12723.6156400052,0.0,1.0
1992-01-17,16.0,16.38,15.75,16.25,54000,153.415511378903,157.059129774152,151.018394013608,155.812628744198,5631.76429967442,0.0,1.0
1992-01-20,16.25,16.5,16.0,16.38,41000,155.812628744198,158.209746109494,153.415511378903,157.059129774152,4275.96919049355,0.0,1.0
1992-01-21,16.0,16.5,16.0,16.5,31000,153.415511378903,158.209746109494,153.415511378903,158.209746109494,3233.04987573902,0.0,1.0
1992-01-22,15.63,16.25,15.63,16.25,34000,149.867777678266,155.812628744198,149.867777678266,155.812628744198,3545.92567016537,0.0,1.0
1992-01-23,15.63,16.0,15.5,15.5,28000,149.867777678266,153.415511378903,148.621276648312,148.621276648312,2920.17408131266,0.0,1.0
1992-01-24,15.63,15.63,15.13,15.25,26000,149.867777678266,149.867777678266,145.073542947675,146.224159283017,2711.59021836175,0.0,1.0
1992-01-27,15.5,15.63,15.25,15.5,14000,148.621276648312,149.867777678266,146.224159283017,148.621276648312,1460.08704065633,0.0,1.0
1992-01-28,15.5,15.63,15.38,15.5,15000,148.621276648312,149.867777678266,147.470660312971,148.621276648312,1564.37897213179,0.0,1.0
1992-01-29,15.88,15.88,15.25,15.5,42000,152.264895043561,152.264895043561,146.224159283017,148.621276648312,4380.261121969,0.0,1.0
1992-01-30,15.5,15.75,15.5,15.75,43000,148.621276648312,151.018394013608,148.621276648312,151.018394013608,4484.55305344445,0.0,1.0
1992-01-31,15.75,15.88,15.38,15.63,32000,151.018394013608,152.264895043561,147.470660312971,149.867777678266,3337.34180721446,0.0,1.0
1992-02-03,15.75,16.0,15.63,15.88,26000,151.018394013608,153.415511378903,149.867777678266,152.264895043561,2711.59021836175,0.0,1.0
1992-02-04,16.0,16.0,15.63,15.75,26000,153.415511378903,153.415511378903,149.867777678266,151.018394013608,2711.59021836176,0.0,1.0
1992-02-05,16.5,16.5,15.88,16.0,25000,158.209746109494,158.209746109494,152.264895043561,153.415511378903,2607.2982868863,0.0,1.0
1992-02-06,16.25,16.63,16.13,16.5,61000,155.812628744198,159.456247139447,154.662012408857,158.209746109494,6361.80782000259,0.0,1.0
1992-02-07,15.63,16.25,15.63,16.25,13000,149.867777678266,155.812628744198,149.867777678266,155.812628744198,1355.79510918088,0.0,1.0
1992-02-10,15.88,16.0,15.63,15.88,21000,152.264895043561,153.415511378903,149.867777678266,152.264895043561,2190.1305609845,0.0,1.0
1992-02-11,15.63,15.75,15.5,15.75,7000,149.867777678266,151.018394013608,148.621276648312,151.018394013608,730.043520328164,0.0,1.0
1992-02-12,16.0,16.13,15.5,15.63,41000,153.415511378903,154.662012408857,148.621276648312,149.867777678266,4275.96919049354,0.0,1.0
1992-02-13,16.25,16.5,15.88,15.88,45000,155.812628744198,158.209746109494,152.264895043561,152.264895043561,4693.13691639536,0.0,1.0
1992-02-14,16.13,16.5,16.13,16.38,44000,154.662012408857,158.209746109494,154.662012408857,157.059129774152,4588.84498491988,0.0,1.0
1992-02-18,16.38,16.38,15.63,16.0,44000,157.059129774152,157.059129774152,149.867777678266,153.415511378903,4588.84498491989,0.0,1.0
1992-02-19,16.13,16.38,15.88,16.25,21000,154.662012408857,157.059129774152,152.264895043561,155.812628744198,2190.13056098449,0.0,1.0
1992-02-20,16.63,16.63,15.88,15.88,39000,159.456247139447,159.456247139447,152.264895043561,152.264895043561,4067.38532754264,0.0,1.0
1992-02-21,16.25,16.75,16.13,16.75,60000,155.812628744198,160.606863474789,154.662012408857,160.606863474789,6257.51588852714,0.0,1.0
1992-02-24,15.88,16.13,15.63,16.13,27000,152.264895043561,154.662012408857,149.867777678266,154.662012408857,2815.88214983721,0.0,1.0
1992-02-25,15.63,15.88,15.63,15.88,41000,149.867777678266,152.264895043561,149.867777678266,152.264895043561,4275.96919049353,0.0,1.0
1992-02-26,15.38,15.63,15.25,15.63,42000,147.470660312971,149.867777678266,146.224159283017,149.867777678266,4380.26112196898,0.0,1.0
1992-02-27,15.75,15.88,15.5,15.5,36000,151.018394013608,152.264895043561,148.621276648312,148.621276648312,3754.50953311627,0.0,1.0
1992-02-28,15.75,15.75,15.5,15.5,43000,151.018394013608,151.018394013608,148.621276648312,148.621276648312,4484.55305344443,0.0,1.0
1992-03-02,15.75,15.75,15.5,15.75,24000,151.018394013608,151.018394013608,148.621276648312,151.018394013608,2503.00635541085,0.0,1.0
1992-03-03,15.75,15.88,15.63,15.63,30000,151.018394013608,152.264895043561,149.867777678266,149.867777678266,3128.75794426356,0.0,1.0
1992-03-04,15.75,15.88,15.63,15.88,17000,151.018394013608,152.264895043561,149.867777678266,152.264895043561,1772.96283508268,0.0,1.0
1992-03-05,15.75,15.88,15.63,15.75,44000,151.018394013608,152.264895043561,149.867777678266,151.018394013608,4588.84498491988,0.0,1.0
1992-03-06,15.75,15.75,15.63,15.63,20000,151.018394013608,151.018394013608,149.867777678266,149.867777678266,2085.83862950904,0.0,1.0
1992-03-09,15.25,15.5,15.13,15.5,45000,146.224159283017,148.621276648312,145.073542947675,148.621276648312,4693.13691639534,0.0,1.0
1992-03-10,15.63,15.63,15.25,15.25,16000,149.867777678266,149.867777678266,146.224159283017,146.224159283017,1668.67090360723,0.0,1.0
1992-03-11,15.63,15.75,15.38,15.63,27000,149.867777678266,151.018394013608,147.470660312971,149.867777678266,2815.88214983721,0.0,1.0
1992-03-12,15.38,15.63,15.25,15.5,49000,147.470660312971,149.867777678266,146.224159283017,148.621276648312,5110.30464229714,0.0,1.0
1992-03-13,15.5,15.88,15.38,15.88,11000,148.621276648312,152.264895043561,147.470660312971,152.264895043561,1147.21124622998,0.0,1.0
1992-03-16,15.25,15.63,15.13,15.63,48000,146.224159283017,149.867777678266,145.073542947675,149.867777678266,5006.0127108217,0.0,1.0
1992-03-17,15.0,15.13,15.0,15.13,29000,143.827041917722,145.073542947675,143.827041917722,145.073542947675,3024.4660127881,0.0,1.0
1992-03-18,14.63,15.38,14.63,15.13,25000,140.279308217084,147.470660312971,140.279308217084,145.073542947675,2607.29828688631,0.0,1.0
1992-03-19,14.88,14.88,14.5,14.63,51000,142.67642558238,142.67642558238,139.032807187131,140.279308217084,5318.88850524805,0.0,1.0
1992-03-20,14.63,14.88,14.63,14.88,31000,140.279308217084,142.67642558238,140.279308217084,142.67642558238,3233.04987573903,0.0,1.0
1992-03-23,14.38,14.75,14.25,14.75,29000,137.882190851789,141.429924552426,136.635689821836,141.429924552426,3024.46601278811,0.0,1.0
1992-03-24,14.13,14.38,13.75,14.38,64000,135.485073486494,137.882190851789,131.841455091245,137.882190851789,6674.68361442892,0.0,1.0
1992-03-25,14.5,14.75,14.25,14.25,17000,139.032807187131,141.429924552426,136.635689821836,136.635689821836,1772.96283508268,0.0,1.0
1992-03-26,14.38,14.5,14.25,14.25,20000,137.882190851789,139.032807187131,136.635689821836,136.635689821836,2085.83862950904,0.0,1.0
1992-03-27,15.0,15.0,14.5,14.5,18000,143.827041917722,143.827041917722,139.032807187131,139.032807187131,1877.25476655813,0.0,1.0
1992-03-30,14.75,15.0,14.63,14.63,9000,142.868194971603,145.289689801631,141.70587745319,141.70587745319,929.178114319887,0.15,1.0
1992-03-31,14.5,14.88,14.5,14.88,21000,140.446700141576,144.127372283218,140.446700141576,144.127372283218,2168.0822667464,0.0,1.0
1992-04-01,15.38,16.0,14.75,14.75,67000,148.970361943272,154.975669121739,142.868194971603,142.868194971603,6917.21485104802,0.0,1.0
1992-04-02,15.13,15.38,15.13,15.25,9000,146.548867113245,148.970361943272,146.548867113245,147.711184631658,929.178114319882,0.0,1.0
1992-04-03,15.38,15.38,15.13,15.13,12000,148.970361943272,148.970361943272,146.548867113245,146.548867113245,1238.90415242651,0.0,1.0
1992-04-06,15.0,15.38,14.88,15.38,10000,145.289689801631,148.970361943272,144.127372283218,148.970361943272,1032.42012702209,0.0,1.0
1992-04-07,14.63,15.0,14.63,14.75,10000,141.70587745319,145.289689801631,141.70587745319,142.868194971603,1032.4201270221,0.0,1.0
1992-04-08,14.5,14.5,14.25,14.5,11000,140.446700141576,140.446700141576,138.025205311549,140.446700141576,1135.6621397243,0.0,1.0
1992-04-09,14.88,15.0,14.25,14.75,17000,144.127372283218,145.289689801631,138.025205311549,142.868194971603,1755.11421593755,0.0,1.0
1992-04-10,15.0,15.13,14.88,15.0,9000,145.289689801631,146.548867113245,144.127372283218,145.289689801631,929.178114319881,0.0,1.0
1992-04-13,14.88,15.25,14.75,15.0,12000,144.127372283218,147.711184631658,142.868194971603,145.289689801631,1238.90415242651,0.0,1.0
1992-04-14,15.0,15.25,15.0,15.13,15000,145.289689801631,147.711184631658,145.289689801631,146.548867113245,1548.63019053314,0.0,1.0
1992-04-15,14.63,15.25,14.5,15.0,27000,141.70587745319,147.711184631658,140.446700141576,145.289689801631,2787.53434295966,0.0,1.0
1992-04-16,14.38,14.5,14.25,14.38,13000,139.284382623163,140.446700141576,138.025205311549,139.284382623163,1342.14616512872,0.0,1.0
1992-04-20,14.5,14.5,14.13,14.5,8000,140.446700141576,140.446700141576,136.862887793136,140.446700141576,825.936101617676,0.0,1.0
1992-04-21,14.75,14.75,14.25,14.25,30000,142.868194971603,142.868194971603,138.025205311549,138.025205311549,3097.26038106629,0.0,1.0
1992-04-22,14.75,14.75,14.38,14.63,9000,142.868194971603,142.868194971603,139.284382623163,141.70587745319,929.178114319887,0.0,1.0
1992-04-23,14.88,14.88,14.63,14.88,29000,144.127372283218,144.127372283218,141.70587745319,144.127372283218,2994.01836836406,0.0,1.0
1992-04-24,14.5,14.63,14.25,14.5,57000,140.446700141576,141.70587745319,138.025205311549,140.446700141576,5884.79472402594,0.0,1.0
1992-04-27,14.5,14.5,14.25,14.5,9000,140.446700141576,140.446700141576,138.025205311549,140.446700141576,929.178114319886,0.0,1.0
1992-04-28,14.25,14.75,14.25,14.63,4000,138.025205311549,142.868194971603,138.025205311549,141.70587745319,412.968050808838,0.0,1.0
1992-04-29,13.88,14.13,13.88,14.13,31000,134.441392963109,136.862887793136,134.441392963109,136.862887793136,3200.50239376849,0.0,1.0
1992-04-30,14.13,14.25,13.88,13.88,26000,136.862887793136,138.025205311549,134.441392963109,134.441392963109,2684.29233025744,0.0,1.0
1992-05-01,14.38,14.5,14.0,14.0,16000,139.284382623163,140.446700141576,135.603710481522,135.603710481522,1651.87220323535,0.0,1.0
1992-05-04,14.63,14.75,14.25,14.38,7000,141.70587745319,142.868194971603,138.025205311549,139.284382623163,722.694088915467,0.0,1.0
1992-05-05,15.0,15.25,14.63,14.63,61000,145.289689801631,147.711184631658,141.70587745319,141.70587745319,6297.76277483475,0.0,1.0
1992-05-06,14.63,15.0,14.5,15.0,51000,141.70587745319,145.289689801631,140.446700141576,145.289689801631,5265.34264781269,0.0,1.0
1992-05-07,14.5,14.75,14.38,14.75,21000,140.446700141576,142.868194971603,139.284382623163,142.868194971603,2168.0822667464,0.0,1.0
1992-05-08,14.88,15.25,14.75,14.75,44000,144.127372283218,147.711184631658,142.868194971603,142.868194971603,4542.6485588972,0.0,1.0
1992-05-11,15.25,15.25,14.88,14.88,8000,147.711184631658,147.711184631658,144.127372283218,144.127372283218,825.936101617673,0.0,1.0
1992-05-12,15.13,15.25,14.88,15.13,15000,146.548867113245,147.711184631658,144.127372283218,146.548867113245,1548.63019053314,0.0,1.0
1992-05-13,14.75,15.13,14.63,15.0,30000,142.868194971603,146.548867113245,141.70587745319,145.289689801631,3097.26038106629,0.0,1.0
1992-05-14,15.63,15.63,15.0,15.0,34000,151.391856773299,151.391856773299,145.289689801631,145.289689801631,3510.22843187512,0.0,1.0
1992-05-15,15.5,15.75,15.38,15.75,33000,150.132679461685,152.554174291712,148.970361943272,152.554174291712,3406.98641917291,0.0,1.0
1992-05-18,15.25,15.63,15.25,15.5,9000,147.711184631658,151.391856773299,147.711184631658,150.132679461685,929.178114319883,0.0,1.0
1992-05-19,15.75,15.88,15.5,15.5,42000,152.554174291712,153.813351603326,150.132679461685,150.132679461685,4336.1645334928,0.0,1.0
1992-05-20,16.0,16.0,15.5,15.75,29000,154.975669121739,154.975669121739,150.132679461685,152.554174291712,2994.01836836408,0.0,1.0
1992-05-21,15.63,15.88,15.5,15.75,22000,151.391856773299,153.813351603326,150.132679461685,152.554174291712,2271.32427944861,0.0,1.0
1992-05-22,15.38,15.63,15.25,15.5,25000,148.970361943272,151.391856773299,147.711184631658,150.132679461685,2581.05031755523,0.0,1.0
1992-05-26,15.5,15.75,15.13,15.13,28000,150.132679461685,152.554174291712,146.548867113245,146.548867113245,2890.77635566186,0.0,1.0
1992-05-27,15.63,15.88,15.38,15.38,15000,151.391856773299,153.813351603326,148.970361943272,148.970361943272,1548.63019053314,0.0,1.0
1992-05-28,15.25,15.75,15.0,15.75,29000,147.711184631658,152.554174291712,145.289689801631,152.554174291712,2994.01836836407,0.0,1.0
1992-05-29,15.0,15.25,14.75,14.75,31000,145.289689801631,147.711184631658,142.868194971603,142.868194971603,3200.50239376848,0.0,1.0
1992-06-01,15.38,15.5,15.13,15.13,13000,148.970361943272,150.132679461685,146.548867113245,146.548867113245,1342.14616512872,0.0,1.0
1992-06-02,15.5,15.75,15.38,15.5,19000,150.132679461685,152.554174291712,148.970361943272,150.132679461685,1961.59824134198,0.0,1.0
1992-06-03,15.5,15.63,15.13,15.38,27000,150.132679461685,151.391856773299,146.548867113245,148.970361943272,2787.53434295965,0.0,1.0
1992-06-04,15.63,15.75,15.5,15.5,10000,151.391856773299,152.554174291712,150.132679461685,150.132679461685,1032.42012702209,0.0,1.0
1992-06-05,15.75,15.75,15.5,15.75,37000,152.554174291712,152.554174291712,150.132679461685,152.554174291712,3819.95446998175,0.0,1.0
1992-06-08,16.0,16.13,15.5,15.5,37000,154.975669121739,156.234846433354,150.132679461685,150.132679461685,3819.95446998175,0.0,1.0
1992-06-09,17.0,17.0,16.25,16.25,48000,164.661648441848,164.661648441848,157.397163951767,157.397163951767,4955.61660970605,0.0,1.0
1992-06-10,16.75,17.0,16.63,17.0,43000,162.240153611821,164.661648441848,161.077836093408,164.661648441848,4439.406546195,0.0,1.0
1992-06-11,17.38,17.5,16.25,16.88,53000,168.342320583489,169.504638101902,157.397163951767,163.499330923435,5471.82667321711,0.0,1.0
1992-06-12,17.5,17.75,16.75,17.13,45000,169.504638101902,171.92613293193,162.240153611821,165.920825753462,4645.89057159943,0.0,1.0
1992-06-15,18.38,18.38,17.5,17.5,164000,178.028299903598,178.028299903598,169.504638101902,169.504638101902,16931.6900831623,0.0,1.0
1992-06-16,18.25,18.25,17.88,18.13,114000,176.769122591984,176.769122591984,173.185310243544,175.606805073571,11769.5894480519,0.0,1.0
1992-06-17,17.38,18.13,17.38,18.13,28000,168.342320583489,175.606805073571,168.342320583489,175.606805073571,2890.77635566187,0.0,1.0
1992-06-18,17.25,17.63,17.0,17.13,20000,167.083143271875,170.763815413517,164.661648441848,165.920825753462,2064.84025404419,0.0,1.0
1992-06-19,17.13,17.63,17.0,17.63,26000,165.920825753462,170.763815413517,164.661648441848,170.763815413517,2684.29233025744,0.0,1.0
1992-06-22,17.25,17.5,17.25,17.38,14000,167.083143271875,169.504638101902,167.083143271875,168.342320583489,1445.38817783093,0.0,1.0
1992-06-23,17.38,17.5,17.38,17.5,7000,168.342320583489,169.504638101902,168.342320583489,169.504638101902,722.694088915467,0.0,1.0
1992-06-24,16.75,17.38,16.75,17.38,9000,162.240153611821,168.342320583489,162.240153611821,168.342320583489,929.178114319883,0.0,1.0
1992-06-25,17.0,17.0,16.88,17.0,7000,164.661648441848,164.661648441848,163.499330923435,164.661648441848,722.694088915465,0.0,1.0
1992-06-26,16.75,17.13,16.63,16.88,15000,162.240153611821,165.920825753462,161.077836093408,163.499330923435,1548.63019053314,0.0,1.0
1992-06-29,16.88,17.0,16.63,16.63,14000,163.499330923435,164.661648441848,161.077836093408,161.077836093408,1445.38817783093,0.0,1.0
1992-06-30,17.0,17.38,17.0,17.13,21000,164.661648441848,168.342320583489,164.661648441848,165.920825753462,2168.0822667464,0.0,1.0
1992-07-01,17.5,17.5,17.13,17.25,15000,169.504638101902,169.504638101902,165.920825753462,167.083143271875,1548.63019053314,0.0,1.0
1992-07-02,17.38,17.75,17.13,17.75,22000,168.342320583489,171.92613293193,165.920825753462,171.92613293193,2271.32427944861,0.0,1.0
1992-07-06,17.13,17.38,16.88,17.38,21000,165.920825753462,168.342320583489,163.499330923435,168.342320583489,2168.0822667464,0.0,1.0
1992-07-07,17.0,17.0,16.5,16.75,52000,164.661648441848,164.661648441848,159.818658781794,162.240153611821,5368.58466051489,0.0,1.0
1992-07-08,17.13,17.13,16.75,16.88,22000,165.920825753462,165.920825753462,162.240153611821,163.499330923435,2271.32427944861,0.0,1.0
1992-07-09,17.0,17.25,17.0,17.0,13000,164.661648441848,167.083143271875,164.661648441848,164.661648441848,1342.14616512872,0.0,1.0
1992-07-10,17.5,17.5,17.13,17.38,16000,169.504638101902,169.504638101902,165.920825753462,168.342320583489,1651.87220323535,0.0,1.0
1992-07-13,17.25,17.5,17.25,17.5,14000,167.083143271875,169.504638101902,167.083143271875,169.504638101902,1445.38817783093,0.0,1.0
1992-07-14,17.63,17.63,17.0,17.0,18000,170.763815413517,170.763815413517,164.661648441848,164.661648441848,1858.35622863976,0.0,1.0
1992-07-15,17.5,17.63,17.13,17.63,17000,169.504638101902,170.763815413517,165.920825753462,170.763815413517,1755.11421593756,0.0,1.0
1992-07-16,17.13,17.5,17.13,17.13,10000,165.920825753462,169.504638101902,165.920825753462,165.920825753462,1032.42012702209,0.0,1.0
1992-07-17,17.5,17.63,17.25,17.25,51000,169.504638101902,170.763815413517,167.083143271875,167.083143271875,5265.34264781269,0.0,1.0
1992-07-20,17.13,17.63,17.13,17.63,23000,165.920825753462,170.763815413517,165.920825753462,170.763815413517,2374.56629215082,0.0,1.0
1992-07-21,16.75,17.38,16.75,17.38,34000,162.240153611821,168.342320583489,162.240153611821,168.342320583489,3510.22843187511,0.0,1.0
1992-07-22,16.88,17.0,16.63,16.88,12000,163.499330923435,164.661648441848,161.077836093408,163.499330923435,1238.90415242651,0.0,1.0
1992-07-23,16.75,16.75,16.63,16.75,6000,162.240153611821,162.240153611821,161.077836093408,162.240153611821,619.452076213255,0.0,1.0
1992-07-24,16.13,16.88,16.13,16.88,20000,156.234846433354,163.499330923435,156.234846433354,163.499330923435,2064.84025404418,0.0,1.0
1992-07-27,16.25,16.38,16.13,16.13,20000,157.397163951767,158.656341263381,156.234846433354,156.234846433354,2064.84025404418,0.0,1.0
1992-07-28,16.25,16.63,16.0,16.0,21000,157.397163951767,161.077836093408,154.975669121739,154.975669121739,2168.08226674639,0.0,1.0
1992-07-29,16.38,16.38,16.0,16.38,4000,158.656341263381,158.656341263381,154.975669121739,158.656341263381,412.968050808836,0.0,1.0
1992-07-30,16.13,16.25,16.13,16.25,5000,156.234846433354,157.397163951767,156.234846433354,157.397163951767,516.210063511045,0.0,1.0
1992-07-31,16.38,16.38,16.13,16.13,8000,158.656341263381,158.656341263381,156.234846433354,156.234846433354,825.936101617673,0.0,1.0
1992-08-03,15.75,16.38,15.75,16.38,19000,152.554174291712,158.656341263381,152.554174291712,158.656341263381,1961.59824134198,0.0,1.0
1992-08-04,16.13,16.13,15.63,15.75,9000,156.234846433354,156.234846433354,151.391856773299,152.554174291712,929.178114319881,0.0,1.0
1992-08-05,16.0,16.13,15.75,16.0,26000,154.975669121739,156.234846433354,152.554174291712,154.975669121739,2684.29233025745,0.0,1.0
1992-08-06,16.13,16.13,15.75,15.75,13000,156.234846433354,156.234846433354,152.554174291712,152.554174291712,1342.14616512872,0.0,1.0
1992-08-07,16.63,16.63,16.25,16.25,15000,161.077836093408,161.077836093408,157.397163951767,157.397163951767,1548.63019053314,0.0,1.0
1992-08-10,16.5,16.63,16.38,16.63,4000,159.818658781794,161.077836093408,158.656341263381,161.077836093408,412.968050808836,0.0,1.0
1992-08-11,16.0,16.25,15.88,16.25,16000,154.975669121739,157.397163951767,153.813351603326,157.397163951767,1651.87220323535,0.0,1.0
1992-08-12,15.5,16.13,15.5,15.88,39000,150.132679461685,156.234846433354,150.132679461685,153.813351603326,4026.43849538616,0.0,1.0
1992-08-13,15.0,15.25,15.0,15.25,83000,145.289689801631,147.711184631658,145.289689801631,147.711184631658,8569.08705428335,0.0,1.0
1992-08-14,16.0,16.0,14.88,14.88,37000,154.975669121739,154.975669121739,144.127372283218,144.127372283218,3819.95446998175,0.0,1.0
1992-08-17,16.0,16.13,15.75,16.0,21000,154.975669121739,156.234846433354,152.554174291712,154.975669121739,2168.0822667464,0.0,1.0
1992-08-18,15.88,15.88,15.75,15.75,24000,153.813351603326,153.813351603326,152.554174291712,152.554174291712,2477.80830485303,0.0,1.0
1992-08-19,15.88,16.0,15.75,15.88,11000,153.813351603326,154.975669121739,152.554174291712,153.813351603326,1135.6621397243,0.0,1.0
1992-08-20,15.88,16.0,15.75,16.0,11000,153.813351603326,154.975669121739,152.554174291712,154.975669121739,1135.6621397243,0.0,1.0
1992-08-21,15.88,16.0,15.63,15.75,17000,153.813351603326,154.975669121739,151.391856773299,152.554174291712,1755.11421593756,0.0,1.0
1992-08-24,15.88,16.25,15.88,16.13,7000,153.813351603326,157.397163951767,153.813351603326,156.234846433354,722.694088915467,0.0,1.0
1992-08-25,15.88,15.88,15.63,15.75,13000,153.813351603326,153.813351603326,151.391856773299,152.554174291712,1342.14616512872,0.0,1.0
1992-08-26,15.5,15.63,15.25,15.63,12000,150.132679461685,151.391856773299,147.711184631658,151.391856773299,1238.90415242651,0.0,1.0
1992-08-27,15.63,15.63,15.5,15.5,5000,151.391856773299,151.391856773299,150.132679461685,150.132679461685,516.210063511047,0.0,1.0
1992-08-28,15.75,15.88,15.5,15.5,27000,152.554174291712,153.813351603326,150.132679461685,150.132679461685,2787.53434295965,0.0,1.0
1992-08-31,16.63,16.63,16.0,16.0,15000,161.077836093408,161.077836093408,154.975669121739,154.975669121739,1548.63019053314,0.0,1.0
1992-09-01,16.38,16.63,16.38,16.5,27000,158.656341263381,161.077836093408,158.656341263381,159.818658781794,2787.53434295965,0.0,1.0
1992-09-02,16.13,16.5,16.13,16.38,10000,156.234846433354,159.818658781794,156.234846433354,158.656341263381,1032.42012702209,0.0,1.0
1992-09-03,16.0,16.38,16.0,16.13,18000,154.975669121739,158.656341263381,154.975669121739,156.234846433354,1858.35622863977,0.0,1.0
1992-09-04,15.88,15.88,15.5,15.88,13000,153.813351603326,153.813351603326,150.132679461685,153.813351603326,1342.14616512872,0.0,1.0
1992-09-08,15.5,15.75,15.5,15.75,5000,150.132679461685,152.554174291712,150.132679461685,152.554174291712,516.210063511047,0.0,1.0
1992-09-09,15.5,15.75,15.38,15.5,9000,150.132679461685,152.554174291712,148.970361943272,150.132679461685,929.178114319884,0.0,1.0
1992-09-10,15.25,15.5,15.0,15.38,13000,147.711184631658,150.132679461685,145.289689801631,148.970361943272,1342.14616512872,0.0,1.0
1992-09-11,15.25,15.38,15.13,15.13,10000,147.711184631658,148.970361943272,146.548867113245,146.548867113245,1032.42012702209,0.0,1.0
1992-09-14,15.5,15.63,15.5,15.5,40000,150.132679461685,151.391856773299,150.132679461685,150.132679461685,4129.68050808837,0.0,1.0
1992-09-15,15.5,15.63,15.13,15.5,36000,150.132679461685,151.391856773299,146.548867113245,150.132679461685,3716.71245727953,0.0,1.0
1992-09-16,16.25,16.25,15.63,15.63,47000,157.397163951767,157.397163951767,151.391856773299,151.391856773299,4852.37459700382,0.0,1.0
1992-09-17,15.75,16.13,15.63,16.0,17000,152.554174291712,156.234846433354,151.391856773299,154.975669121739,1755.11421593756,0.0,1.0
1992-09-18,16.0,16.25,15.63,15.63,75000,154.975669121739,157.397163951767,151.391856773299,151.391856773299,7743.15095266572,0.0,1.0
1992-09-21,15.5,16.13,15.38,16.13,11000,150.132679461685,156.234846433354,148.970361943272,156.234846433354,1135.6621397243,0.0,1.0
1992-09-22,15.63,16.0,15.63,15.88,11000,151.391856773299,154.975669121739,151.391856773299,153.813351603326,1135.6621397243,0.0,1.0
1992-09-23,15.63,15.63,15.5,15.5,29000,151.391856773299,151.391856773299,150.132679461685,150.132679461685,2994.01836836407,0.0,1.0
1992-09-24,15.38,15.5,15.25,15.38,6000,148.970361943272,150.132679461685,147.711184631658,148.970361943272,619.452076213256,0.0,1.0
1992-09-25,15.5,15.5,15.38,15.38,8000,150.132679461685,150.132679461685,148.970361943272,148.970361943272,825.936101617674,0.0,1.0
1992-09-28,14.88,15.13,14.88,15.0,33000,144.127372283218,146.548867113245,144.127372283218,145.289689801631,3406.9864191729,0.0,1.0
1992-09-29,15.0,15.38,15.0,15.13,11000,145.289689801631,148.970361943272,145.289689801631,146.548867113245,1135.6621397243,0.0,1.0
1992-09-30,15.13,15.13,14.88,14.88,3000,146.548867113245,146.548867113245,144.127372283218,144.127372283218,309.726038106627,0.0,1.0
1992-10-01,15.0,15.38,15.0,15.38,5000,145.289689801631,148.970361943272,145.289689801631,148.970361943272,516.210063511045,0.0,1.0
1992-10-02,15.0,15.13,14.88,15.13,5000,145.289689801631,146.548867113245,144.127372283218,146.548867113245,516.210063511045,0.0,1.0
1992-10-05,15.25,15.63,15.13,15.13,39000,147.711184631658,151.391856773299,146.548867113245,146.548867113245,4026.43849538616,0.0,1.0
1992-10-06,14.88,15.0,14.88,15.0,29000,144.127372283218,145.289689801631,144.127372283218,145.289689801631,2994.01836836406,0.0,1.0
1992-10-07,14.88,15.0,14.88,15.0,7000,144.127372283218,145.289689801631,144.127372283218,145.289689801631,722.694088915463,0.0,1.0
1992-10-08,14.75,15.25,14.75,15.0,84000,142.868194971603,147.711184631658,142.868194971603,145.289689801631,8672.32906698561,0.0,1.0
1992-10-09,14.63,14.88,14.5,14.75,36000,141.70587745319,144.127372283218,140.446700141576,142.868194971603,3716.71245727955,0.0,1.0
1992-10-12,14.13,14.63,14.13,14.5,10000,136.862887793136,141.70587745319,136.862887793136,140.446700141576,1032.42012702209,0.0,1.0
1992-10-13,14.13,14.25,14.0,14.13,23000,136.862887793136,138.025205311549,135.603710481522,136.862887793136,2374.56629215082,0.0,1.0
1992-10-14,14.0,14.13,14.0,14.0,28000,135.603710481522,136.862887793136,135.603710481522,135.603710481522,2890.77635566186,0.0,1.0
1992-10-15,13.88,14.5,13.75,14.5,33000,134.441392963109,140.446700141576,133.182215651495,140.446700141576,3406.9864191729,0.0,1.0
1992-10-16,13.5,13.88,13.25,13.88,59000,130.760720821468,134.441392963109,128.33922599144,134.441392963109,6091.27874943033,0.0,1.0
1992-10-19,13.75,14.0,13.5,13.5,39000,133.182215651495,135.603710481522,130.760720821468,130.760720821468,4026.43849538616,0.0,1.0
1992-10-20,14.13,14.25,13.75,14.13,31000,136.862887793136,138.025205311549,133.182215651495,136.862887793136,3200.50239376849,0.0,1.0
1992-10-21,14.0,14.25,13.75,14.0,15000,135.603710481522,138.025205311549,133.182215651495,135.603710481522,1548.63019053314,0.0,1.0
1992-10-22,13.75,13.75,13.63,13.75,6000,133.182215651495,133.182215651495,132.019898133082,133.182215651495,619.452076213255,0.0,1.0
1992-10-23,13.63,14.0,13.5,13.63,16000,132.019898133082,135.603710481522,130.760720821468,132.019898133082,1651.87220323535,0.0,1.0
1992-10-26,13.75,13.88,13.5,13.88,11000,133.182215651495,134.441392963109,130.760720821468,134.441392963109,1135.6621397243,0.0,1.0
1992-10-27,13.5,13.63,13.38,13.38,28000,130.760720821468,132.019898133082,129.598403303055,129.598403303055,2890.77635566185,0.0,1.0
1992-10-28,13.38,13.75,13.38,13.5,40000,129.598403303055,133.182215651495,129.598403303055,130.760720821468,4129.68050808836,0.0,1.0
1992-10-29,13.38,13.5,13.25,13.5,15000,129.598403303055,130.760720821468,128.33922599144,130.760720821468,1548.63019053313,0.0,1.0
1992-10-30,13.13,13.25,13.0,13.25,24000,127.176908473027,128.33922599144,125.917731161413,128.33922599144,2477.80830485303,0.0,1.0
1992-11-02,13.38,13.5,13.13,13.25,32000,129.598403303055,130.760720821468,127.176908473027,128.33922599144,3303.74440647069,0.0,1.0
1992-11-03,13.38,13.38,13.13,13.38,46000,129.598403303055,129.598403303055,127.176908473027,129.598403303055,4749.13258430161,0.0,1.0
1992-11-04,14.0,14.0,13.63,13.88,73000,135.603710481522,135.603710481522,132.019898133082,134.441392963109,7536.66692726127,0.0,1.0
1992-11-05,14.38,14.63,14.13,14.25,75000,139.284382623163,141.70587745319,136.862887793136,138.025205311549,7743.15095266571,0.0,1.0
1992-11-06,14.13,14.5,14.0,14.5,17000,136.862887793136,140.446700141576,135.603710481522,140.446700141576,1755.11421593756,0.0,1.0
1992-11-09,13.63,14.25,13.5,14.0,30000,132.019898133082,138.025205311549,130.760720821468,135.603710481522,3097.26038106627,0.0,1.0
1992-11-10,13.0,13.38,13.0,13.25,41000,125.917731161413,129.598403303055,125.917731161413,128.33922599144,4232.92252079059,0.0,1.0
1992-11-11,13.25,13.25,13.13,13.13,15000,128.33922599144,128.33922599144,127.176908473027,127.176908473027,1548.63019053314,0.0,1.0
1992-11-12,13.38,13.5,13.25,13.25,23000,129.598403303055,130.760720821468,128.33922599144,128.33922599144,2374.56629215081,0.0,1.0
1992-11-13,13.25,13.38,13.13,13.13,17000,128.33922599144,129.598403303055,127.176908473027,127.176908473027,1755.11421593756,0.0,1.0
1992-11-16,13.13,13.13,13.0,13.0,10000,127.176908473027,127.176908473027,125.917731161413,125.917731161413,1032.4201270221,0.0,1.0
1992-11-17,13.13,13.25,13.13,13.25,5000,127.176908473027,128.33922599144,127.176908473027,128.33922599144,516.210063511048,0.0,1.0
1992-11-18,13.13,13.25,13.0,13.0,14000,127.176908473027,128.33922599144,125.917731161413,125.917731161413,1445.38817783093,0.0,1.0
1992-11-19,13.25,13.25,13.0,13.25,13000,128.33922599144,128.33922599144,125.917731161413,128.33922599144,1342.14616512872,0.0,1.0
1992-11-20,13.38,13.38,13.0,13.25,18000,129.598403303055,129.598403303055,125.917731161413,128.33922599144,1858.35622863976,0.0,1.0
1992-11-23,13.13,13.38,13.13,13.25,9000,127.176908473027,129.598403303055,127.176908473027,128.33922599144,929.178114319886,0.0,1.0
1992-11-24,13.25,13.38,13.13,13.25,31000,128.33922599144,129.598403303055,127.176908473027,128.33922599144,3200.5023937685,0.0,1.0
1992-11-25,13.13,13.25,12.88,13.25,29000,127.176908473027,128.33922599144,124.755413643,128.33922599144,2994.01836836408,0.0,1.0
1992-11-27,13.0,13.0,12.75,12.88,10000,125.917731161413,125.917731161413,123.496236331386,124.755413643,1032.42012702209,0.0,1.0
1992-11-30,12.88,13.0,12.88,13.0,16000,124.755413643,125.917731161413,124.755413643,125.917731161413,1651.87220323535,0.0,1.0
1992-12-01,13.0,13.13,12.88,13.0,62000,125.917731161413,127.176908473027,124.755413643,125.917731161413,6401.00478753699,0.0,1.0
1992-12-02,13.38,13.75,12.88,13.0,46000,129.598403303055,133.182215651495,124.755413643,125.917731161413,4749.13258430161,0.0,1.0
1992-12-03,13.0,13.38,12.88,13.38,17000,125.917731161413,129.598403303055,124.755413643,129.598403303055,1755.11421593756,0.0,1.0
1992-12-04,12.63,13.0,12.38,13.0,116000,122.333918812973,125.917731161413,119.912423982946,125.917731161413,11976.0734734563,0.0,1.0
1992-12-07,12.5,12.63,12.25,12.63,50000,121.074741501359,122.333918812973,118.653246671332,122.333918812973,5162.10063511046,0.0,1.0
1992-12-08,11.88,12.38,11.88,12.38,93000,115.069434322891,119.912423982946,115.069434322891,119.912423982946,9601.50718130551,0.0,1.0
1992-12-09,11.75,11.75,11.13,11.5,193000,113.810257011277,113.810257011277,107.80494983281,111.38876218125,19925.7084515265,0.0,1.0
1992-12-10,11.75,11.75,11.63,11.75,50000,113.810257011277,113.810257011277,112.647939492864,113.810257011277,5162.10063511048,0.0,1.0
1992-12-11,12.0,12.0,11.63,11.75,61000,116.231751841305,116.231751841305,112.647939492864,113.810257011277,6297.76277483474,0.0,1.0
1992-12-14,12.0,12.38,12.0,12.25,24000,116.231751841305,119.912423982946,116.231751841305,118.653246671332,2477.80830485301,0.0,1.0
1992-12-15,11.88,12.0,11.88,11.88,23000,115.069434322891,116.231751841305,115.069434322891,115.069434322891,2374.56629215082,0.0,1.0
1992-12-16,12.25,12.25,11.88,12.0,134000,118.653246671332,118.653246671332,115.069434322891,116.231751841305,13834.429702096,0.0,1.0
1992-12-17,12.0,12.25,12.0,12.25,38000,116.231751841305,118.653246671332,116.231751841305,118.653246671332,3923.19648268394,0.0,1.0
1992-12-18,11.63,12.0,11.25,12.0,84000,112.647939492864,116.231751841305,108.967267351223,116.231751841305,8672.32906698561,0.0,1.0
1992-12-21,11.63,12.0,11.38,11.38,65000,112.647939492864,116.231751841305,110.226444662837,110.226444662837,6710.73082564362,0.0,1.0
1992-12-22,11.13,11.63,11.13,11.63,41000,107.80494983281,112.647939492864,107.80494983281,112.647939492864,4232.92252079058,0.0,1.0
1992-12-23,11.38,11.63,11.13,11.25,56000,110.226444662837,112.647939492864,107.80494983281,108.967267351223,5781.55271132373,0.0,1.0
1992-12-24,11.5,11.5,11.25,11.5,19000,111.38876218125,111.38876218125,108.967267351223,111.38876218125,1961.59824134198,0.0,1.0
1992-12-28,11.38,11.5,11.13,11.38,28000,110.226444662837,111.38876218125,107.80494983281,110.226444662837,2890.77635566186,0.0,1.0
1992-12-29,11.0,11.25,10.88,11.25,51000,106.545772521196,108.967267351223,105.383455002783,108.967267351223,5265.34264781266,0.0,1.0
1992-12-30,11.0,11.38,11.0,11.0,80000,106.545772521196,110.226444662837,106.545772521196,106.545772521196,8259.36101617673,0.0,1.0
1992-12-31,11.63,11.63,10.88,11.13,119000,112.647939492864,112.647939492864,105.383455002783,107.80494983281,12285.7995115629,0.0,1.0
1993-01-04,10.5,11.38,10.25,11.38,72000,101.702782861141,110.226444662837,99.2812880311143,110.226444662837,7433.4249145591,0.0,1.0
1993-01-05,10.75,10.88,10.5,10.5,79000,104.124277691169,105.383455002783,101.702782861141,101.702782861141,8156.11900347451,0.0,1.0
1993-01-06,10.88,11.0,10.5,10.75,99000,105.383455002783,106.545772521196,101.702782861141,104.124277691169,10220.9592575187,0.0,1.0
1993-01-07,10.88,11.0,10.75,10.88,40000,105.383455002783,106.545772521196,104.124277691169,105.383455002783,4129.68050808836,0.0,1.0
1993-01-08,10.5,10.88,10.38,10.88,30000,101.702782861141,105.383455002783,100.540465342728,105.383455002783,3097.26038106629,0.0,1.0
1993-01-11,10.0,10.5,9.875,10.5,61000,96.8597932010871,101.702782861141,95.6490457860735,101.702782861141,6297.76277483477,0.0,1.0
1993-01-12,10.75,10.88,9.875,10.25,84000,104.124277691169,105.383455002783,95.6490457860735,99.2812880311143,8672.32906698555,0.0,1.0
1993-01-13,11.0,11.0,10.63,10.63,60000,106.545772521196,106.545772521196,102.961960172756,102.961960172756,6194.52076213255,0.0,1.0
1993-01-14,11.0,11.0,10.75,11.0,42000,106.545772521196,106.545772521196,104.124277691169,106.545772521196,4336.16453349278,0.0,1.0
1993-01-15,10.88,11.0,10.75,10.75,38000,105.383455002783,106.545772521196,104.124277691169,104.124277691169,3923.19648268394,0.0,1.0
1993-01-18,11.0,11.13,10.88,11.0,61000,106.545772521196,107.80494983281,105.383455002783,106.545772521196,6297.76277483476,0.0,1.0
1993-01-19,10.38,11.13,10.25,11.13,11000,100.540465342728,107.80494983281,99.2812880311143,107.80494983281,1135.66213972431,0.0,1.0
1993-01-20,11.38,11.38,10.38,10.38,91000,110.226444662837,110.226444662837,100.540465342728,100.540465342728,9395.02315590106,0.0,1.0
1993-01-21,11.25,11.88,11.25,11.5,97000,108.967267351223,115.069434322891,108.967267351223,111.38876218125,10014.4752321143,0.0,1.0
1993-01-22,11.25,11.75,11.25,11.25,16000,108.967267351223,113.810257011277,108.967267351223,108.967267351223,1651.87220323535,0.0,1.0
1993-01-25,11.25,11.25,11.13,11.25,3000,108.967267351223,108.967267351223,107.80494983281,108.967267351223,309.726038106628,0.0,1.0
1993-01-26,11.25,11.38,11.0,11.38,49000,108.967267351223,110.226444662837,106.545772521196,110.226444662837,5058.85862240825,0.0,1.0
1993-01-27,11.13,11.25,11.13,11.13,78000,107.80494983281,108.967267351223,107.80494983281,107.80494983281,8052.87699077232,0.0,1.0
1993-01-28,11.25,11.5,10.88,11.0,18000,108.967267351223,111.38876218125,105.383455002783,106.545772521196,1858.35622863977,0.0,1.0
1993-01-29,11.88,11.88,11.5,11.5,33000,115.069434322891,115.069434322891,111.38876218125,111.38876218125,3406.98641917292,0.0,1.0
1993-02-01,11.75,11.88,11.63,11.75,25000,113.810257011277,115.069434322891,112.647939492864,113.810257011277,2581.05031755524,0.0,1.0
1993-02-02,11.63,11.75,11.5,11.75,23000,112.647939492864,113.810257011277,111.38876218125,113.810257011277,2374.56629215082,0.0,1.0
1993-02-03,11.75,11.75,11.63,11.75,37000,113.810257011277,113.810257011277,112.647939492864,113.810257011277,3819.95446998176,0.0,1.0
1993-02-04,11.63,11.75,11.38,11.75,42000,112.647939492864,113.810257011277,110.226444662837,113.810257011277,4336.1645334928,0.0,1.0
1993-02-05,11.5,11.63,11.25,11.5,47000,111.38876218125,112.647939492864,108.967267351223,111.38876218125,4852.37459700384,0.0,1.0
1993-02-08,13.25,13.38,11.25,11.5,350000,128.33922599144,129.598403303055,108.967267351223,111.38876218125,36134.7044457734,0.0,1.0
1993-02-09,13.5,13.63,12.5,13.38,109000,130.760720821468,132.019898133082,121.074741501359,129.598403303055,11253.3793845408,0.0,1.0
1993-02-10,13.88,14.0,13.38,13.63,156000,134.441392963109,135.603710481522,129.598403303055,132.019898133082,16105.7539815446,0.0,1.0
1993-02-11,13.38,13.88,13.0,13.75,65000,129.598403303055,134.441392963109,125.917731161413,133.182215651495,6710.73082564358,0.0,1.0
1993-02-12,13.0,13.25,12.88,13.25,44000,125.917731161413,128.33922599144,124.755413643,128.33922599144,4542.64855889722,0.0,1.0
1993-02-16,13.0,13.38,13.0,13.38,68000,125.917731161413,129.598403303055,125.917731161413,129.598403303055,7020.45686375024,0.0,1.0
1993-02-17,12.63,13.0,12.5,13.0,37000,122.333918812973,125.917731161413,121.074741501359,125.917731161413,3819.95446998174,0.0,1.0
1993-02-18,13.0,13.0,12.75,12.75,39000,125.917731161413,125.917731161413,123.496236331386,123.496236331386,4026.43849538617,0.0,1.0
1993-02-19,12.88,13.25,12.75,13.0,42000,124.755413643,128.33922599144,123.496236331386,125.917731161413,4336.1645334928,0.0,1.0
1993-02-22,12.5,13.0,12.5,13.0,26000,121.074741501359,125.917731161413,121.074741501359,125.917731161413,2684.29233025744,0.0,1.0
1993-02-23,13.5,13.75,12.5,12.5,75000,130.760720821468,133.182215651495,121.074741501359,121.074741501359,7743.15095266567,0.0,1.0
1993-02-24,13.13,13.63,13.13,13.63,34000,127.176908473027,132.019898133082,127.176908473027,132.019898133082,3510.22843187513,0.0,1.0
1993-02-25,13.0,13.25,12.88,13.13,27000,125.917731161413,128.33922599144,124.755413643,127.176908473027,2787.53434295966,0.0,1.0
1993-02-26,12.5,13.25,12.5,13.25,22000,121.074741501359,128.33922599144,121.074741501359,128.33922599144,2271.3242794486,0.0,1.0
1993-03-01,12.75,13.0,12.5,12.5,27000,123.496236331386,125.917731161413,121.074741501359,121.074741501359,2787.53434295965,0.0,1.0
1993-03-02,12.88,13.0,12.63,12.63,17000,124.755413643,125.917731161413,122.333918812973,122.333918812973,1755.11421593756,0.0,1.0
1993-03-03,12.88,13.13,12.63,12.88,25000,124.755413643,127.176908473027,122.333918812973,124.755413643,2581.05031755524,0.0,1.0
1993-03-04,13.13,13.25,12.88,12.88,38000,127.176908473027,128.33922599144,124.755413643,124.755413643,3923.19648268396,0.0,1.0
1993-03-05,13.38,13.38,13.0,13.25,41000,129.598403303055,129.598403303055,125.917731161413,128.33922599144,4232.92252079057,0.0,1.0
1993-03-08,13.63,13.75,13.25,13.25,57000,132.019898133082,133.182215651495,128.33922599144,128.33922599144,5884.79472402592,0.0,1.0
1993-03-09,13.63,13.75,13.63,13.63,37000,132.019898133082,133.182215651495,132.019898133082,132.019898133082,3819.95446998174,0.0,1.0
1993-03-10,13.63,13.88,13.63,13.75,29000,132.019898133082,134.441392963109,132.019898133082,133.182215651495,2994.01836836406,0.0,1.0
1993-03-11,13.38,13.88,13.25,13.75,31000,129.598403303055,134.441392963109,128.33922599144,133.182215651495,3200.50239376848,0.0,1.0
1993-03-12,13.88,14.0,13.25,13.38,49000,134.441392963109,135.603710481522,128.33922599144,129.598403303055,5058.85862240825,0.0,1.0
1993-03-15,14.5,14.63,14.0,14.0,130000,140.446700141576,141.70587745319,135.603710481522,135.603710481522,13421.4616512872,0.0,1.0
1993-03-16,14.25,14.63,14.13,14.5,64000,138.025205311549,141.70587745319,136.862887793136,140.446700141576,6607.4888129414,0.0,1.0
1993-03-17,14.25,14.38,14.0,14.25,28000,138.025205311549,139.284382623163,135.603710481522,138.025205311549,2890.77635566186,0.0,1.0
1993-03-18,14.63,14.75,14.38,14.38,99000,141.70587745319,142.868194971603,139.284382623163,139.284382623163,10220.9592575188,0.0,1.0
1993-03-19,14.63,14.88,14.5,14.63,97000,141.70587745319,144.127372283218,140.446700141576,141.70587745319,10014.4752321143,0.0,1.0
1993-03-22,15.38,15.38,14.75,14.75,111000,148.970361943272,148.970361943272,142.868194971603,142.868194971603,11459.8634099452,0.0,1.0
1993-03-23,15.38,15.38,14.88,15.25,85000,148.970361943272,148.970361943272,144.127372283218,147.711184631658,8775.57107968779,0.0,1.0
1993-03-24,15.75,15.75,15.38,15.38,80000,152.554174291712,152.554174291712,148.970361943272,148.970361943272,8259.36101617675,0.0,1.0
1993-03-25,15.75,16.0,15.75,16.0,153000,152.554174291712,154.975669121739,152.554174291712,154.975669121739,15796.027943438,0.0,1.0
1993-03-26,15.75,15.88,15.63,15.75,59000,152.554174291712,153.813351603326,151.391856773299,152.554174291712,6091.27874943036,0.0,1.0
1993-03-29,15.13,15.75,14.63,15.75,94000,146.548867113245,152.554174291712,141.70587745319,152.554174291712,9704.74919400766,0.0,1.0
1993-03-30,16.0,16.13,15.38,15.38,263000,156.428566019756,157.699548118666,150.36695908649,150.36695908649,26900.4575511391,0.15,1.0
1993-03-31,16.0,16.25,15.88,16.13,117000,156.428566019756,158.872762363814,155.255351774608,157.699548118666,11967.1237014573,0.0,1.0
1993-04-01,15.88,15.88,15.63,15.75,35000,155.255351774608,155.255351774608,152.811155430549,153.984369675697,3579.90879958124,0.0,1.0
1993-04-02,16.5,16.75,16.13,16.13,172000,161.316958707873,163.761155051932,157.699548118666,157.699548118666,17592.6946722279,0.0,1.0
1993-04-05,16.13,16.5,16.13,16.25,23000,157.699548118666,161.316958707873,157.699548118666,158.872762363814,2352.51149686768,0.0,1.0
1993-04-06,16.5,16.88,16.25,16.25,48000,161.316958707873,165.032137150842,158.872762363814,158.872762363814,4909.58921085429,0.0,1.0
1993-04-07,15.88,16.38,15.75,16.25,39000,155.255351774608,160.143744462725,153.984369675697,158.872762363814,3989.0412338191,0.0,1.0
1993-04-08,15.75,16.13,15.75,16.13,70000,153.984369675697,157.699548118666,153.984369675697,157.699548118666,7159.8175991625,0.0,1.0
1993-04-12,15.75,16.0,15.75,15.75,8000,153.984369675697,156.428566019756,153.984369675697,153.984369675697,818.264868475714,0.0,1.0
1993-04-13,15.5,16.0,15.38,16.0,34000,151.540173331638,156.428566019756,150.36695908649,156.428566019756,3477.62569102179,0.0,1.0
1993-04-14,16.13,16.25,15.63,15.63,134000,157.699548118666,158.872762363814,152.811155430549,152.811155430549,13705.9365469682,0.0,1.0
1993-04-15,16.13,16.88,16.13,16.38,89000,157.699548118666,165.032137150842,157.699548118666,160.143744462725,9103.19666179233,0.0,1.0
1993-04-16,16.0,16.25,16.0,16.0,44000,156.428566019756,158.872762363814,156.428566019756,156.428566019756,4500.45677661642,0.0,1.0
1993-04-19,16.0,16.5,16.0,16.5,45000,156.428566019756,161.316958707873,156.428566019756,161.316958707873,4602.73988517588,0.0,1.0
1993-04-20,15.88,16.13,15.75,16.0,9000,155.255351774608,157.699548118666,153.984369675697,156.428566019756,920.547977035176,0.0,1.0
1993-04-21,15.38,15.88,15.38,15.88,25000,150.36695908649,155.255351774608,150.36695908649,155.255351774608,2557.07771398661,0.0,1.0
1993-04-22,16.13,16.25,15.13,15.63,50000,157.699548118666,158.872762363814,147.922762742431,152.811155430549,5114.15542797322,0.0,1.0
1993-04-23,17.13,17.13,16.25,16.25,412000,167.476333494901,167.476333494901,158.872762363814,158.872762363814,42140.6407264993,0.0,1.0
1993-04-26,17.5,17.88,17.25,17.38,366000,171.093744084108,174.808922527077,168.649547740049,169.92052983896,37435.6177327639,0.0,1.0
1993-04-27,17.0,17.63,16.75,17.63,272000,166.20535139599,172.364726183018,163.761155051932,172.364726183018,27821.0055281744,0.0,1.0
1993-04-28,17.38,17.38,16.38,17.13,169000,169.92052983896,169.92052983896,160.143744462725,167.476333494901,17285.8453465494,0.0,1.0
1993-04-29,18.0,18.13,17.75,17.75,478000,175.982136772225,177.253118871136,173.537940428166,173.537940428166,48891.325891424,0.0,1.0
1993-04-30,18.5,18.5,17.63,18.0,348000,180.870529460342,180.870529460342,172.364726183018,175.982136772225,35594.5217786937,0.0,1.0
1993-05-03,18.25,18.63,17.88,18.25,173000,178.426333116284,182.141511559253,174.808922527077,178.426333116284,17694.9777807873,0.0,1.0
1993-05-04,18.0,18.13,17.5,18.0,97000,175.982136772225,177.253118871136,171.093744084108,175.982136772225,9921.46153026804,0.0,1.0
1993-05-05,18.25,18.38,18.0,18.13,57000,178.426333116284,179.697315215194,175.982136772225,177.253118871136,5830.13718788946,0.0,1.0
1993-05-06,18.75,19.0,18.5,18.63,103000,183.314725804401,185.75892214846,180.870529460342,182.141511559253,10535.1601816248,0.0,1.0
1993-05-07,18.88,19.38,18.75,19.0,118000,184.585707903312,189.474100591429,183.314725804401,185.75892214846,12069.4068100168,0.0,1.0
1993-05-10,18.38,19.13,18.25,19.0,44000,179.697315215194,187.02990424737,178.426333116284,185.75892214846,4500.45677661644,0.0,1.0
1993-05-11,18.5,18.5,18.0,18.38,74000,180.870529460342,180.870529460342,175.982136772225,179.697315215194,7568.95003340038,0.0,1.0
1993-05-12,19.75,19.75,18.5,18.5,189000,193.091511180636,193.091511180636,180.870529460342,180.870529460342,19331.5075177387,0.0,1.0
1993-05-13,21.0,21.75,20.5,20.5,1014000,205.312492900929,212.645081933105,200.424100212812,200.424100212812,103715.072079297,0.0,1.0
1993-05-14,20.13,20.88,19.88,20.75,321000,196.806689623605,204.139278655781,194.362493279546,202.868296556871,32832.8778475881,0.0,1.0
1993-05-17,19.13,20.25,18.75,20.25,151000,187.02990424737,197.979903868753,183.314725804401,197.979903868753,15444.7493924791,0.0,1.0
1993-05-18,20.25,20.38,18.75,19.13,349000,197.979903868753,199.250885967664,183.314725804401,187.02990424737,35696.8048872531,0.0,1.0
1993-05-19,18.5,20.38,18.5,20.38,483000,180.870529460342,199.250885967664,180.870529460342,199.250885967664,49402.7414342214,0.0,1.0
1993-05-20,19.13,19.38,18.88,18.88,247000,187.02990424737,189.474100591429,184.585707903312,184.585707903312,25263.9278141877,0.0,1.0
1993-05-21,19.75,19.88,19.13,19.38,332000,193.091511180636,194.362493279546,187.02990424737,189.474100591429,33957.9920417421,0.0,1.0
1993-05-24,19.13,19.88,18.63,19.88,140000,187.02990424737,194.362493279546,182.141511559253,194.362493279546,14319.635198325,0.0,1.0
1993-05-25,19.0,19.5,18.88,19.25,84000,185.75892214846,190.647314836577,184.585707903312,188.203118492519,8591.781118995,0.0,1.0
1993-05-26,18.25,18.88,18.13,18.88,61000,178.426333116284,184.585707903312,177.253118871136,184.585707903312,6239.26962212732,0.0,1.0
1993-05-27,19.63,19.63,18.75,19.0,171000,191.918296935488,191.918296935488,183.314725804401,185.75892214846,17490.4115636684,0.0,1.0
1993-05-28,19.63,20.13,19.0,19.63,187000,191.918296935488,196.806689623605,185.75892214846,191.918296935488,19126.9413006198,0.0,1.0
1993-06-01,18.88,19.5,18.5,19.38,130000,184.585707903312,190.647314836577,180.870529460342,189.474100591429,13296.8041127303,0.0,1.0
1993-06-02,19.0,19.25,18.5,18.5,130000,185.75892214846,188.203118492519,180.870529460342,180.870529460342,13296.8041127304,0.0,1.0
1993-06-03,19.38,19.88,19.13,19.13,58000,189.474100591429,194.362493279546,187.02990424737,187.02990424737,5932.42029644893,0.0,1.0
1993-06-04,19.63,19.88,19.5,19.63,132000,191.918296935488,194.362493279546,190.647314836577,191.918296935488,13501.3703298493,0.0,1.0
1993-06-07,18.88,19.25,18.63,19.13,85000,184.585707903312,188.203118492519,182.141511559253,187.02990424737,8694.06422755445,0.0,1.0
1993-06-08,18.25,19.13,18.13,19.13,142000,178.426333116284,187.02990424737,177.253118871136,187.02990424737,14524.2014154439,0.0,1.0
1993-06-09,18.0,18.25,17.5,17.88,109000,175.982136772225,178.426333116284,171.093744084108,174.808922527077,11148.8588329816,0.0,1.0
1993-06-10,18.0,18.0,17.5,17.88,123000,175.982136772225,175.982136772225,171.093744084108,174.808922527077,12580.8223528141,0.0,1.0
1993-06-11,17.5,18.25,17.5,17.63,86000,171.093744084108,178.426333116284,171.093744084108,172.364726183018,8796.34733611392,0.0,1.0
1993-06-14,17.88,18.13,17.25,17.5,109000,174.808922527077,177.253118871136,168.649547740049,171.093744084108,11148.8588329816,0.0,1.0
1993-06-15,18.38,18.88,18.13,18.13,107000,179.697315215194,184.585707903312,177.253118871136,177.253118871136,10944.2926158627,0.0,1.0
1993-06-16,18.88,19.25,18.75,19.0,93000,184.585707903312,188.203118492519,183.314725804401,185.75892214846,9512.32909603017,0.0,1.0
1993-06-17,19.0,19.25,18.75,19.0,127000,185.75892214846,188.203118492519,183.314725804401,185.75892214846,12989.954787052,0.0,1.0
1993-06-18,18.88,19.0,18.5,18.63,74000,184.585707903312,185.75892214846,180.870529460342,182.141511559253,7568.95003340035,0.0,1.0
1993-06-21,18.88,19.13,18.75,19.13,22000,184.585707903312,187.02990424737,183.314725804401,187.02990424737,2250.22838830821,0.0,1.0
1993-06-22,18.5,18.88,18.5,18.63,17000,180.870529460342,184.585707903312,180.870529460342,182.141511559253,1738.8128455109,0.0,1.0
1993-06-23,19.0,19.13,17.88,17.88,170000,185.75892214846,187.02990424737,174.808922527077,174.808922527077,17388.1284551089,0.0,1.0
1993-06-24,19.25,19.38,19.13,19.13,98000,188.203118492519,189.474100591429,187.02990424737,187.02990424737,10023.7446388275,0.0,1.0
1993-06-25,19.88,20.0,19.38,19.38,78000,194.362493279546,195.535707524695,189.474100591429,189.474100591429,7978.08246763823,0.0,1.0
1993-06-28,19.5,19.88,19.25,19.75,109000,190.647314836577,194.362493279546,188.203118492519,193.091511180636,11148.8588329816,0.0,1.0
1993-06-29,20.75,21.0,19.5,19.5,153000,202.868296556871,205.312492900929,190.647314836577,190.647314836577,15649.315609598,0.0,1.0
1993-06-30,20.88,21.0,20.63,21.0,250000,204.139278655781,205.312492900929,201.695082311722,205.312492900929,25570.7771398661,0.0,1.0
1993-07-01,21.38,21.75,20.88,21.0,346000,209.027671343899,212.645081933105,204.139278655781,205.312492900929,35389.9555615746,0.0,1.0
1993-07-02,22.13,22.5,21.75,22.0,366000,216.360260376075,219.977670965281,212.645081933105,215.089278277164,37435.6177327639,0.0,1.0
1993-07-06,23.38,23.38,22.5,22.88,400000,228.581242096368,228.581242096368,219.977670965281,223.692849408251,40913.2434237857,0.0,1.0
1993-07-07,23.0,23.5,22.38,23.38,255000,224.866063653399,229.754456341516,218.804456720133,228.581242096368,26082.1926826634,0.0,1.0
1993-07-08,22.0,23.0,21.75,23.0,195000,215.089278277164,224.866063653399,212.645081933105,224.866063653399,19945.2061690955,0.0,1.0
1993-07-09,22.0,22.25,21.25,21.25,116000,215.089278277164,217.533474621223,207.756689244988,207.756689244988,11864.8405928979,0.0,1.0
1993-07-12,21.63,22.0,21.5,22.0,133000,211.471867687957,215.089278277164,210.200885589047,215.089278277164,13603.6534384088,0.0,1.0
1993-07-13,22.5,22.75,21.25,21.5,132000,219.977670965281,222.42186730934,207.756689244988,210.200885589047,13501.3703298493,0.0,1.0
1993-07-14,21.5,22.63,21.38,22.5,143000,210.200885589047,221.248653064192,209.027671343899,219.977670965281,14626.4845240034,0.0,1.0
1993-07-15,21.88,22.25,21.38,21.38,151000,213.916064032016,217.533474621223,209.027671343899,209.027671343899,15444.7493924791,0.0,1.0
1993-07-16,21.88,22.13,21.5,22.0,184000,213.916064032016,216.360260376075,210.200885589047,215.089278277164,18820.0919749414,0.0,1.0
1993-07-19,21.5,22.25,21.5,21.88,469000,210.200885589047,217.533474621223,210.200885589047,213.916064032016,47970.7779143887,0.0,1.0
1993-07-20,22.25,22.38,21.5,21.5,143000,217.533474621223,218.804456720133,210.200885589047,210.200885589047,14626.4845240034,0.0,1.0
1993-07-21,22.0,22.38,21.75,22.0,55000,215.089278277164,218.804456720133,212.645081933105,215.089278277164,5625.57097077054,0.0,1.0
1993-07-22,21.5,21.75,21.5,21.5,37000,210.200885589047,212.645081933105,210.200885589047,210.200885589047,3784.47501670017,0.0,1.0
1993-07-23,21.5,21.75,21.5,21.63,25000,210.200885589047,212.645081933105,210.200885589047,211.471867687957,2557.0777139866,0.0,1.0
1993-07-26,21.88,22.0,21.5,21.5,46000,213.916064032016,215.089278277164,210.200885589047,210.200885589047,4705.02299373536,0.0,1.0
1993-07-27,21.75,22.0,21.63,21.88,28000,212.645081933105,215.089278277164,211.471867687957,213.916064032016,2863.92703966501,0.0,1.0
1993-07-28,22.25,22.5,22.0,22.13,77000,217.533474621223,219.977670965281,215.089278277164,216.360260376075,7875.79935907874,0.0,1.0
1993-07-29,23.75,23.75,22.13,22.13,196000,232.198652685575,232.198652685575,216.360260376075,216.360260376075,20047.489277655,0.0,1.0
1993-07-30,23.25,24.63,23.13,23.88,182000,227.310259997457,240.802223816661,226.137045752309,233.469634784485,18615.5257578225,0.0,1.0
1993-08-02,23.5,23.63,22.38,23.25,126000,229.754456341516,231.025438440427,218.804456720133,227.310259997457,12887.6716784925,0.0,1.0
1993-08-03,23.25,23.38,22.75,23.38,173000,227.310259997457,228.581242096368,222.42186730934,228.581242096368,17694.9777807874,0.0,1.0
1993-08-04,23.0,23.38,22.75,23.0,129000,224.866063653399,228.581242096368,222.42186730934,224.866063653399,13194.5210041709,0.0,1.0
1993-08-05,21.38,22.63,20.88,22.5,827000,209.027671343899,221.248653064192,204.139278655781,219.977670965281,84588.1307786768,0.0,1.0
1993-08-06,21.13,21.63,20.75,20.75,229000,206.58347499984,211.471867687957,202.868296556871,202.868296556871,23422.8318601173,0.0,1.0
1993-08-09,22.0,22.25,21.13,21.25,94000,215.089278277164,217.533474621223,206.58347499984,207.756689244988,9614.61220458965,0.0,1.0
1993-08-10,21.5,22.0,21.5,22.0,82000,210.200885589047,215.089278277164,210.200885589047,215.089278277164,8387.21490187606,0.0,1.0
1993-08-11,21.25,21.5,20.63,21.5,140000,207.756689244988,210.200885589047,201.695082311722,210.200885589047,14319.635198325,0.0,1.0
1993-08-12,19.75,21.13,19.63,21.13,245000,193.091511180636,206.58347499984,191.918296935488,206.58347499984,25059.3615970687,0.0,1.0
1993-08-13,20.75,21.13,20.0,20.0,109000,202.868296556871,206.58347499984,195.535707524695,195.535707524695,11148.8588329816,0.0,1.0
1993-08-16,20.75,21.5,20.63,20.88,78000,202.868296556871,210.200885589047,201.695082311722,204.139278655781,7978.0824676382,0.0,1.0
1993-08-17,20.25,20.75,20.13,20.75,112000,197.979903868753,202.868296556871,196.806689623605,202.868296556871,11455.70815866,0.0,1.0
1993-08-18,20.5,20.75,20.25,20.25,133000,200.424100212812,202.868296556871,197.979903868753,197.979903868753,13603.6534384087,0.0,1.0
1993-08-19,20.0,20.63,19.5,20.63,73000,195.535707524695,201.695082311722,190.647314836577,201.695082311722,7466.66692484088,0.0,1.0
1993-08-20,20.63,20.63,20.13,20.13,34000,201.695082311722,201.695082311722,196.806689623605,196.806689623605,3477.62569102179,0.0,1.0
1993-08-23,20.38,20.88,20.38,20.63,110000,199.250885967664,204.139278655781,199.250885967664,201.695082311722,11251.1419415411,0.0,1.0
1993-08-24,20.38,20.63,20.38,20.38,83000,199.250885967664,201.695082311722,199.250885967664,199.250885967664,8489.49801043553,0.0,1.0
1993-08-25,20.38,20.5,20.25,20.38,56000,199.250885967664,200.424100212812,197.979903868753,199.250885967664,5727.85407933,0.0,1.0
1993-08-26,19.75,20.25,19.38,20.25,150000,193.091511180636,197.979903868753,189.474100591429,197.979903868753,15342.4662839196,0.0,1.0
1993-08-27,20.13,20.13,19.75,19.75,19000,196.806689623605,196.806689623605,193.091511180636,193.091511180636,1943.37906262982,0.0,1.0
1993-08-30,20.5,20.63,20.13,20.38,114000,200.424100212812,201.695082311722,196.806689623605,199.250885967664,11660.2743757789,0.0,1.0
1993-08-31,20.38,20.38,20.0,20.25,102000,199.250885967664,199.250885967664,195.535707524695,197.979903868753,10432.8770730653,0.0,1.0
1993-09-01,20.25,20.38,20.13,20.38,95000,197.979903868753,199.250885967664,196.806689623605,199.250885967664,9716.89531314912,0.0,1.0
1993-09-02,19.5,20.38,19.38,20.25,105000,190.647314836577,199.250885967664,189.474100591429,197.979903868753,10739.7263987438,0.0,1.0
1993-09-03,19.5,19.88,19.5,19.5,152000,190.647314836577,194.362493279546,190.647314836577,190.647314836577,15547.0325010386,0.0,1.0
1993-09-07,17.5,18.88,17.5,18.5,838000,171.093744084108,184.585707903312,171.093744084108,180.870529460342,85713.244972831,0.0,1.0
1993-09-08,17.75,18.0,17.25,17.75,286000,173.537940428166,175.982136772225,168.649547740049,173.537940428166,29252.9690480069,0.0,1.0
1993-09-09,18.0,18.25,17.75,17.75,93000,175.982136772225,178.426333116284,173.537940428166,173.537940428166,9512.32909603019,0.0,1.0
1993-09-10,17.0,17.63,16.75,17.0,123000,166.20535139599,172.364726183018,163.761155051932,166.20535139599,12580.8223528141,0.0,1.0
1993-09-13,15.75,16.88,15.63,16.25,362000,153.984369675697,165.032137150842,152.811155430549,158.872762363814,37026.4852985261,0.0,1.0
1993-09-14,15.88,16.25,15.5,16.0,241000,155.255351774608,158.872762363814,151.540173331638,156.428566019756,24650.2291628308,0.0,1.0
1993-09-15,16.38,16.63,16.0,16.13,66000,160.143744462725,162.587940806784,156.428566019756,157.699548118666,6750.68516492464,0.0,1.0
1993-09-16,17.25,17.25,16.75,16.88,155000,168.649547740049,168.649547740049,163.761155051932,165.032137150842,15853.881826717,0.0,1.0
1993-09-17,17.38,17.88,17.13,17.13,153000,169.92052983896,174.808922527077,167.476333494901,167.476333494901,15649.315609598,0.0,1.0
1993-09-20,17.88,18.0,17.75,18.0,69000,174.808922527077,175.982136772225,173.537940428166,175.982136772225,7057.53449060304,0.0,1.0
1993-09-21,18.88,19.0,17.88,17.88,253000,184.585707903312,185.75892214846,174.808922527077,174.808922527077,25877.6264655444,0.0,1.0
1993-09-22,18.38,18.38,17.63,17.63,112000,179.697315215194,179.697315215194,172.364726183018,172.364726183018,11455.70815866,0.0,1.0
1993-09-23,18.5,18.63,18.25,18.25,119000,180.870529460342,182.141511559253,178.426333116284,178.426333116284,12171.6899185763,0.0,1.0
1993-09-24,18.25,18.5,18.25,18.5,19000,178.426333116284,180.870529460342,178.426333116284,180.870529460342,1943.37906262982,0.0,1.0
1993-09-27,17.88,18.25,17.75,18.25,301000,174.808922527077,178.426333116284,173.537940428166,178.426333116284,30787.2156763988,0.0,1.0
1993-09-28,18.0,18.25,17.88,17.88,95000,175.982136772225,178.426333116284,174.808922527077,174.808922527077,9716.89531314912,0.0,1.0
1993-09-29,17.5,18.0,17.25,18.0,83000,171.093744084108,175.982136772225,168.649547740049,175.982136772225,8489.49801043553,0.0,1.0
1993-09-30,17.38,17.63,17.25,17.5,123000,169.92052983896,172.364726183018,168.649547740049,171.093744084108,12580.8223528141,0.0,1.0
1993-10-01,17.5,17.63,17.13,17.38,39000,171.093744084108,172.364726183018,167.476333494901,169.92052983896,3989.0412338191,0.0,1.0
1993-10-04,18.25,18.25,17.38,17.63,50000,178.426333116284,178.426333116284,169.92052983896,172.364726183018,5114.15542797321,0.0,1.0
1993-10-05,18.5,18.63,18.0,18.25,16000,180.870529460342,182.141511559253,175.982136772225,178.426333116284,1636.52973695143,0.0,1.0
1993-10-06,19.38,19.38,18.75,19.25,98000,189.474100591429,189.474100591429,183.314725804401,188.203118492519,10023.7446388275,0.0,1.0
1993-10-07,19.63,19.63,19.25,19.5,111000,191.918296935488,191.918296935488,188.203118492519,190.647314836577,11353.4250501005,0.0,1.0
1993-10-08,19.75,19.88,19.5,19.63,19000,193.091511180636,194.362493279546,190.647314836577,191.918296935488,1943.37906262982,0.0,1.0
1993-10-11,19.63,19.75,19.5,19.75,47000,191.918296935488,193.091511180636,190.647314836577,193.091511180636,4807.30610229482,0.0,1.0
1993-10-12,20.0,20.25,19.13,19.38,101000,195.535707524695,197.979903868753,187.02990424737,189.474100591429,10330.5939645059,0.0,1.0
1993-10-13,20.25,20.63,19.88,20.13,66000,197.979903868753,201.695082311722,194.362493279546,196.806689623605,6750.68516492465,0.0,1.0
1993-10-14,19.88,20.25,19.88,20.25,56000,194.362493279546,197.979903868753,194.362493279546,197.979903868753,5727.85407933001,0.0,1.0
1993-10-15,19.25,19.63,18.88,19.63,38000,188.203118492519,191.918296935488,184.585707903312,191.918296935488,3886.75812525963,0.0,1.0
1993-10-18,19.88,20.0,19.13,19.13,36000,194.362493279546,195.535707524695,187.02990424737,187.02990424737,3682.19190814072,0.0,1.0
1993-10-19,20.0,20.13,19.5,20.13,147000,195.535707524695,196.806689623605,190.647314836577,196.806689623605,15035.6169582412,0.0,1.0
1993-10-20,20.25,20.5,20.13,20.5,49000,197.979903868753,200.424100212812,196.806689623605,200.424100212812,5011.87231941376,0.0,1.0
1993-10-21,19.5,20.25,19.38,20.25,56000,190.647314836577,197.979903868753,189.474100591429,197.979903868753,5727.85407933001,0.0,1.0
1993-10-22,19.88,20.0,19.25,19.5,46000,194.362493279546,195.535707524695,188.203118492519,190.647314836577,4705.02299373537,0.0,1.0
1993-10-25,19.88,20.13,19.5,20.0,44000,194.362493279546,196.806689623605,190.647314836577,195.535707524695,4500.45677661644,0.0,1.0
1993-10-26,20.25,20.25,19.5,19.88,36000,197.979903868753,197.979903868753,190.647314836577,194.362493279546,3682.19190814072,0.0,1.0
1993-10-27,20.38,20.63,20.13,20.25,41000,199.250885967664,201.695082311722,196.806689623605,197.979903868753,4193.60745093803,0.0,1.0
1993-10-28,20.0,20.25,20.0,20.13,25000,195.535707524695,197.979903868753,195.535707524695,196.806689623605,2557.0777139866,0.0,1.0
1993-10-29,20.13,20.13,19.75,20.0,12000,196.806689623605,196.806689623605,193.091511180636,195.535707524695,1227.39730271357,0.0,1.0
1993-11-01,19.38,20.13,19.0,20.13,138000,189.474100591429,196.806689623605,185.75892214846,196.806689623605,14115.0689812061,0.0,1.0
1993-11-02,18.75,19.5,18.63,19.5,59000,183.314725804401,190.647314836577,182.141511559253,190.647314836577,6034.7034050084,0.0,1.0
1993-11-03,19.38,19.38,18.5,18.75,78000,189.474100591429,189.474100591429,180.870529460342,183.314725804401,7978.08246763822,0.0,1.0
1993-11-04,20.25,20.38,19.75,19.88,75000,197.979903868753,199.250885967664,193.091511180636,194.362493279546,7671.23314195983,0.0,1.0
1993-11-05,20.5,21.0,20.25,20.88,82000,200.424100212812,205.312492900929,197.979903868753,204.139278655781,8387.21490187607,0.0,1.0
1993-11-08,20.38,20.75,20.25,20.5,17000,199.250885967664,202.868296556871,197.979903868753,200.424100212812,1738.81284551089,0.0,1.0
1993-11-09,20.5,20.75,20.13,20.63,27000,200.424100212812,202.868296556871,196.806689623605,201.695082311722,2761.64393110554,0.0,1.0
1993-11-10,20.63,20.75,20.25,20.25,53000,201.695082311722,202.868296556871,197.979903868753,197.979903868753,5421.00475365162,0.0,1.0
1993-11-11,20.5,20.75,20.13,20.75,19000,200.424100212812,202.868296556871,196.806689623605,202.868296556871,1943.37906262982,0.0,1.0
1993-11-12,20.25,20.88,20.13,20.75,31000,197.979903868753,204.139278655781,196.806689623605,202.868296556871,3170.7763653434,0.0,1.0
1993-11-15,20.25,20.5,19.5,20.5,47000,197.979903868753,200.424100212812,190.647314836577,200.424100212812,4807.30610229483,0.0,1.0
1993-11-16,19.5,20.13,19.5,20.13,56000,190.647314836577,196.806689623605,190.647314836577,196.806689623605,5727.85407933001,0.0,1.0
1993-11-17,19.25,19.5,18.88,19.5,104000,188.203118492519,190.647314836577,184.585707903312,190.647314836577,10637.4432901843,0.0,1.0
1993-11-18,19.75,21.0,19.63,19.75,121000,193.091511180636,205.312492900929,191.918296935488,193.091511180636,12376.2561356952,0.0,1.0
1993-11-19,20.63,20.63,20.0,20.25,124000,201.695082311722,201.695082311722,195.535707524695,197.979903868753,12683.1054613736,0.0,1.0
1993-11-22,20.25,20.25,20.0,20.25,17000,197.979903868753,197.979903868753,195.535707524695,197.979903868753,1738.8128455109,0.0,1.0
1993-11-23,19.63,20.25,19.5,20.25,59000,191.918296935488,197.979903868753,190.647314836577,197.979903868753,6034.70340500839,0.0,1.0
1993-11-24,19.5,20.0,19.25,19.75,29000,190.647314836577,195.535707524695,188.203118492519,193.091511180636,2966.21014822447,0.0,1.0
1993-11-26,19.0,19.25,19.0,19.25,2000,185.75892214846,188.203118492519,185.75892214846,188.203118492519,204.566217118929,0.0,1.0
1993-11-29,17.75,18.25,17.75,18.25,106000,173.537940428166,178.426333116284,173.537940428166,178.426333116284,10842.0095073032,0.0,1.0
1993-11-30,18.25,18.38,18.0,18.0,61000,178.426333116284,179.697315215194,175.982136772225,175.982136772225,6239.26962212732,0.0,1.0
1993-12-01,19.13,19.13,18.25,18.25,123000,187.02990424737,187.02990424737,178.426333116284,178.426333116284,12580.8223528141,0.0,1.0
1993-12-02,19.0,19.0,18.63,19.0,19000,185.75892214846,185.75892214846,182.141511559253,185.75892214846,1943.37906262982,0.0,1.0
1993-12-03,19.88,19.88,19.0,19.0,126000,194.362493279546,194.362493279546,185.75892214846,185.75892214846,12887.6716784925,0.0,1.0
1993-12-06,20.13,20.38,19.88,19.88,79000,196.806689623605,199.250885967664,194.362493279546,194.362493279546,8080.36557619768,0.0,1.0
1993-12-07,20.25,20.5,20.13,20.13,37000,197.979903868753,200.424100212812,196.806689623605,196.806689623605,3784.47501670018,0.0,1.0
1993-12-08,21.0,21.25,20.63,20.75,118000,205.312492900929,207.756689244988,201.695082311722,202.868296556871,12069.4068100168,0.0,1.0
1993-12-09,21.0,21.13,20.63,21.13,47000,205.312492900929,206.58347499984,201.695082311722,206.58347499984,4807.30610229483,0.0,1.0
1993-12-10,20.88,21.0,20.38,21.0,136000,204.139278655781,205.312492900929,199.250885967664,205.312492900929,13910.5027640872,0.0,1.0
1993-12-13,21.5,21.5,20.88,21.5,154000,210.200885589047,210.200885589047,204.139278655781,210.200885589047,15751.5987181575,0.0,1.0
1993-12-14,22.0,22.0,21.5,21.75,222000,215.089278277164,215.089278277164,210.200885589047,212.645081933105,22706.8501002011,0.0,1.0
1993-12-15,21.75,22.0,21.25,22.0,106000,212.645081933105,215.089278277164,207.756689244988,215.089278277164,10842.0095073032,0.0,1.0
1993-12-16,21.88,21.88,21.5,21.88,57000,213.916064032016,213.916064032016,210.200885589047,213.916064032016,5830.13718788946,0.0,1.0
1993-12-17,21.88,22.13,21.63,21.88,54000,213.916064032016,216.360260376075,211.471867687957,213.916064032016,5523.28786221107,0.0,1.0
1993-12-20,21.75,22.38,21.63,21.88,79000,212.645081933105,218.804456720133,211.471867687957,213.916064032016,8080.3655761977,0.0,1.0
1993-12-21,21.0,21.75,21.0,21.75,99000,205.312492900929,212.645081933105,205.312492900929,212.645081933105,10126.027747387,0.0,1.0
1993-12-22,20.5,21.13,20.13,21.0,56000,200.424100212812,206.58347499984,196.806689623605,205.312492900929,5727.85407933,0.0,1.0
1993-12-23,20.38,20.88,20.25,20.75,44000,199.250885967664,204.139278655781,197.979903868753,202.868296556871,4500.45677661642,0.0,1.0
1993-12-27,20.25,20.38,19.0,19.0,147000,197.979903868753,199.250885967664,185.75892214846,185.75892214846,15035.6169582413,0.0,1.0
1993-12-28,20.63,20.88,20.13,20.25,46000,201.695082311722,204.139278655781,196.806689623605,197.979903868753,4705.02299373537,0.0,1.0
1993-12-29,20.63,20.75,20.25,20.38,79000,201.695082311722,202.868296556871,197.979903868753,199.250885967664,8080.3655761977,0.0,1.0
1993-12-30,20.75,21.13,20.63,20.75,66000,202.868296556871,206.58347499984,201.695082311722,202.868296556871,6750.68516492463,0.0,1.0
1993-12-31,21.5,21.5,20.88,20.88,56000,210.200885589047,210.200885589047,204.139278655781,204.139278655781,5727.85407932999,0.0,1.0
1994-01-03,22.38,22.5,21.38,21.5,87000,218.804456720133,219.977670965281,209.027671343899,210.200885589047,8898.6304446734,0.0,1.0
1994-01-04,23.0,23.13,22.5,22.75,196000,224.866063653399,226.137045752309,219.977670965281,222.42186730934,20047.489277655,0.0,1.0
1994-01-05,23.0,23.5,22.5,23.13,288000,224.866063653399,229.754456341516,219.977670965281,226.137045752309,29457.5352651257,0.0,1.0
1994-01-06,22.88,23.13,22.13,22.75,153000,223.692849408251,226.137045752309,216.360260376075,222.42186730934,15649.315609598,0.0,1.0
1994-01-07,21.88,23.13,21.75,23.13,76000,213.916064032016,226.137045752309,212.645081933105,226.137045752309,7773.51625051928,0.0,1.0
1994-01-10,21.63,21.75,21.13,21.5,72000,211.471867687957,212.645081933105,206.58347499984,210.200885589047,7364.38381628144,0.0,1.0
1994-01-11,22.38,22.38,21.63,21.63,87000,218.804456720133,218.804456720133,211.471867687957,211.471867687957,8898.6304446734,0.0,1.0
1994-01-12,22.25,22.38,21.88,22.0,41000,217.533474621223,218.804456720133,213.916064032016,215.089278277164,4193.60745093803,0.0,1.0
1994-01-13,22.38,22.75,22.0,22.5,185000,218.804456720133,222.42186730934,215.089278277164,219.977670965281,18922.3750835009,0.0,1.0
1994-01-14,21.75,22.38,21.63,22.25,113000,212.645081933105,218.804456720133,211.471867687957,217.533474621223,11557.9912672195,0.0,1.0
1994-01-17,22.0,22.25,21.88,22.0,140000,215.089278277164,217.533474621223,213.916064032016,215.089278277164,14319.635198325,0.0,1.0
1994-01-18,21.38,22.0,21.25,22.0,96000,209.027671343899,215.089278277164,207.756689244988,215.089278277164,9819.17842170855,0.0,1.0
1994-01-19,20.75,21.25,20.75,21.25,287000,202.868296556871,207.756689244988,202.868296556871,207.756689244988,29355.2521565662,0.0,1.0
1994-01-20,20.13,20.88,20.0,20.88,109000,196.806689623605,204.139278655781,195.535707524695,204.139278655781,11148.8588329816,0.0,1.0
1994-01-21,20.25,20.63,20.0,20.0,91000,197.979903868753,201.695082311722,195.535707524695,195.535707524695,9307.76287891126,0.0,1.0
1994-01-24,20.13,20.25,19.13,19.88,129000,196.806689623605,197.979903868753,187.02990424737,194.362493279546,13194.5210041709,0.0,1.0
1994-01-25,19.75,20.13,19.63,20.13,138000,193.091511180636,196.806689623605,191.918296935488,196.806689623605,14115.0689812061,0.0,1.0
1994-01-26,19.88,20.25,19.5,19.63,107000,194.362493279546,197.979903868753,190.647314836577,191.918296935488,10944.2926158627,0.0,1.0
1994-01-27,19.75,20.13,19.63,20.0,162000,193.091511180636,196.806689623605,191.918296935488,195.535707524695,16569.8635866332,0.0,1.0
1994-01-28,19.88,20.13,19.75,19.88,170000,194.362493279546,196.806689623605,193.091511180636,194.362493279546,17388.128455109,0.0,1.0
1994-01-31,20.63,20.63,19.88,20.0,204000,201.695082311722,201.695082311722,194.362493279546,195.535707524695,20865.7541461308,0.0,1.0
1994-02-01,20.88,20.88,20.25,20.63,97000,204.139278655781,204.139278655781,197.979903868753,201.695082311722,9921.46153026804,0.0,1.0
1994-02-02,20.13,21.13,20.13,21.0,70000,196.806689623605,206.58347499984,196.806689623605,205.312492900929,7159.8175991625,0.0,1.0
1994-02-03,20.75,20.88,20.0,20.38,225000,202.868296556871,204.139278655781,195.535707524695,199.250885967664,23013.6994258794,0.0,1.0
1994-02-04,19.63,20.75,19.5,20.75,77000,191.918296935488,202.868296556871,190.647314836577,202.868296556871,7875.79935907874,0.0,1.0
1994-02-07,19.25,20.13,19.13,19.75,133000,188.203118492519,196.806689623605,187.02990424737,193.091511180636,13603.6534384087,0.0,1.0
1994-02-08,19.75,19.88,19.25,19.25,112000,193.091511180636,194.362493279546,188.203118492519,188.203118492519,11455.70815866,0.0,1.0
1994-02-09,19.75,19.75,19.38,19.63,62000,193.091511180636,193.091511180636,189.474100591429,191.918296935488,6341.55273068678,0.0,1.0
1994-02-10,20.13,20.13,19.38,19.75,103000,196.806689623605,196.806689623605,189.474100591429,193.091511180636,10535.1601816248,0.0,1.0
1994-02-11,19.5,19.88,19.38,19.88,24000,190.647314836577,194.362493279546,189.474100591429,194.362493279546,2454.79460542715,0.0,1.0
1994-02-14,19.75,19.88,19.5,19.88,56000,193.091511180636,194.362493279546,190.647314836577,194.362493279546,5727.85407933,0.0,1.0
1994-02-15,19.13,19.5,19.0,19.5,91000,187.02990424737,190.647314836577,185.75892214846,190.647314836577,9307.76287891127,0.0,1.0
1994-02-16,19.25,19.38,18.63,19.38,55000,188.203118492519,189.474100591429,182.141511559253,189.474100591429,5625.57097077052,0.0,1.0
1994-02-17,19.88,20.0,19.38,19.38,80000,194.362493279546,195.535707524695,189.474100591429,189.474100591429,8182.64868475716,0.0,1.0
1994-02-18,19.75,19.88,19.63,19.88,84000,193.091511180636,194.362493279546,191.918296935488,194.362493279546,8591.781118995,0.0,1.0
1994-02-22,19.75,19.88,19.5,19.88,55000,193.091511180636,194.362493279546,190.647314836577,194.362493279546,5625.57097077053,0.0,1.0
1994-02-23,19.38,19.88,19.38,19.75,34000,189.474100591429,194.362493279546,189.474100591429,193.091511180636,3477.62569102179,0.0,1.0
1994-02-24,19.13,19.63,19.13,19.63,53000,187.02990424737,191.918296935488,187.02990424737,191.918296935488,5421.00475365162,0.0,1.0
1994-02-25,19.13,19.38,18.88,19.38,81000,187.02990424737,189.474100591429,184.585707903312,189.474100591429,8284.93179331663,0.0,1.0
1994-02-28,19.63,19.63,19.13,19.13,83000,191.918296935488,191.918296935488,187.02990424737,187.02990424737,8489.49801043553,0.0,1.0
1994-03-01,19.13,19.63,19.13,19.38,117000,187.02990424737,191.918296935488,187.02990424737,189.474100591429,11967.1237014573,0.0,1.0
1994-03-02,19.13,19.38,18.63,19.25,41000,187.02990424737,189.474100591429,182.141511559253,188.203118492519,4193.60745093805,0.0,1.0
1994-03-03,18.75,19.13,18.75,19.13,30000,183.314725804401,187.02990424737,183.314725804401,187.02990424737,3068.49325678393,0.0,1.0
1994-03-04,18.38,18.63,18.25,18.5,92000,179.697315215194,182.141511559253,178.426333116284,180.870529460342,9410.04598747073,0.0,1.0
1994-03-07,18.88,19.0,18.38,18.38,95000,184.585707903312,185.75892214846,179.697315215194,179.697315215194,9716.89531314909,0.0,1.0
1994-03-08,18.88,19.0,18.63,18.75,24000,184.585707903312,185.75892214846,182.141511559253,183.314725804401,2454.79460542714,0.0,1.0
1994-03-09,19.13,19.38,18.38,18.75,79000,187.02990424737,189.474100591429,179.697315215194,183.314725804401,8080.3655761977,0.0,1.0
1994-03-10,20.38,20.38,19.13,19.38,221000,199.250885967664,199.250885967664,187.02990424737,189.474100591429,22604.5669916416,0.0,1.0
1994-03-11,20.88,20.88,20.25,20.63,195000,204.139278655781,204.139278655781,197.979903868753,201.695082311722,19945.2061690956,0.0,1.0
1994-03-14,20.75,21.0,20.63,20.88,107000,202.868296556871,205.312492900929,201.695082311722,204.139278655781,10944.2926158627,0.0,1.0
1994-03-15,20.38,21.0,20.25,20.75,49000,199.250885967664,205.312492900929,197.979903868753,202.868296556871,5011.87231941375,0.0,1.0
1994-03-16,20.0,20.38,19.88,20.38,96000,195.535707524695,199.250885967664,194.362493279546,199.250885967664,9819.17842170855,0.0,1.0
1994-03-17,20.25,20.5,19.75,19.88,106000,197.979903868753,200.424100212812,193.091511180636,194.362493279546,10842.0095073032,0.0,1.0
1994-03-18,20.38,20.88,20.25,20.5,58000,199.250885967664,204.139278655781,197.979903868753,200.424100212812,5932.42029644892,0.0,1.0
1994-03-21,20.0,20.38,19.88,20.38,26000,195.535707524695,199.250885967664,194.362493279546,199.250885967664,2659.36082254607,0.0,1.0
1994-03-22,21.13,21.5,20.38,20.38,110000,206.58347499984,210.200885589047,199.250885967664,199.250885967664,11251.1419415411,0.0,1.0
1994-03-23,21.88,22.0,21.13,21.13,270000,213.916064032016,215.089278277164,206.58347499984,206.58347499984,27616.4393110553,0.0,1.0
1994-03-24,22.38,23.0,22.13,22.25,258000,218.804456720133,224.866063653399,216.360260376075,217.533474621223,26389.0420083418,0.0,1.0
1994-03-25,22.75,22.88,22.13,22.75,201000,222.42186730934,223.692849408251,216.360260376075,222.42186730934,20558.9048204523,0.0,1.0
1994-03-28,21.88,22.38,21.63,21.88,71000,215.382581838451,220.304487273516,212.921629120918,215.382581838451,7212.65381229944,0.15,1.0
1994-03-29,21.63,22.38,21.63,22.38,54000,212.921629120918,220.304487273516,212.921629120918,220.304487273516,5485.68036428409,0.0,1.0
1994-03-30,21.0,22.13,20.38,22.13,81000,206.720028272736,217.843534555984,200.616865533256,217.843534555984,8228.52054642614,0.0,1.0
1994-03-31,22.63,23.0,21.25,21.25,150000,222.765439991049,226.407650012997,209.180980990269,209.180980990269,15238.0010119002,0.0,1.0
1994-04-04,21.75,22.63,21.25,22.25,134000,214.102886425334,222.765439991049,209.180980990269,219.024791860399,13612.6142372975,0.0,1.0
1994-04-05,21.38,21.63,21.13,21.13,114000,210.460676403386,212.921629120918,207.999723685853,207.999723685853,11580.8807690442,0.0,1.0
1994-04-06,20.88,21.38,20.63,21.25,118000,205.538770968321,210.460676403386,203.077818250788,209.180980990269,11987.2274626948,0.0,1.0
1994-04-07,21.0,21.0,20.5,20.88,24000,206.720028272736,206.720028272736,201.798122837671,205.538770968321,2438.08016190404,0.0,1.0
1994-04-08,21.0,21.13,20.88,21.0,74000,206.720028272736,207.999723685853,205.538770968321,206.720028272736,7517.41383253746,0.0,1.0
1994-04-11,20.38,20.88,20.0,20.88,72000,200.616865533256,205.538770968321,196.876217402606,205.538770968321,7314.24048571209,0.0,1.0
1994-04-12,18.13,20.13,18.13,20.0,96000,178.468291075462,198.155912815723,178.468291075462,196.876217402606,9752.32064761617,0.0,1.0
1994-04-13,19.13,19.38,18.75,18.75,100000,188.312101945593,190.773054663125,184.571453814943,184.571453814943,10158.6673412668,0.0,1.0
1994-04-14,19.0,19.38,19.0,19.38,84000,187.032406532476,190.773054663125,187.032406532476,190.773054663125,8533.28056666412,0.0,1.0
1994-04-15,18.25,19.25,18.13,19.25,65000,179.649548379878,189.493359250008,178.468291075462,189.493359250008,6603.13377182343,0.0,1.0
1994-04-18,17.75,18.88,17.63,18.5,73000,174.727642944813,185.85114922806,173.546385640397,182.110501097411,7415.82715912477,0.0,1.0
1994-04-19,16.88,17.38,16.63,17.38,122000,166.1635274878,171.085432922865,163.702574770267,171.085432922865,12393.5741563455,0.0,1.0
1994-04-20,16.63,17.0,16.63,16.63,167000,163.702574770267,167.344784792215,163.702574770267,163.702574770267,16964.9744599156,0.0,1.0
1994-04-21,16.75,17.38,16.75,17.25,61000,164.883832074683,171.085432922865,164.883832074683,169.805737509748,6196.78707817274,0.0,1.0
1994-04-22,17.0,17.0,16.5,16.63,82000,167.344784792215,167.344784792215,162.42287935715,163.702574770267,8330.1072198388,0.0,1.0
1994-04-25,17.75,18.38,17.25,17.25,75000,174.727642944813,180.929243792995,169.805737509748,169.805737509748,7619.00050595011,0.0,1.0
1994-04-26,18.38,18.63,18.13,18.25,100000,180.929243792995,183.390196510528,178.468291075462,179.649548379878,10158.6673412668,0.0,1.0
1994-04-28,18.75,19.0,18.13,18.25,51000,184.571453814943,187.032406532476,178.468291075462,179.649548379878,5180.92034404608,0.0,1.0
1994-04-29,18.88,19.13,18.75,18.88,42000,185.85114922806,188.312101945593,184.571453814943,185.85114922806,4266.64028333207,0.0,1.0
1994-05-02,18.75,18.88,18.5,18.63,84000,184.571453814943,185.85114922806,182.110501097411,183.390196510528,8533.28056666414,0.0,1.0
1994-05-03,18.88,18.94,18.5,18.63,44000,185.85114922806,186.441777880268,182.110501097411,183.390196510528,4469.8136301574,0.0,1.0
1994-05-04,18.75,19.0,18.63,18.63,105000,184.571453814943,187.032406532476,183.390196510528,183.390196510528,10666.6007083302,0.0,1.0
1994-05-05,18.0,18.5,17.88,18.5,44000,177.188595662345,182.110501097411,176.00733835793,182.110501097411,4469.81363015741,0.0,1.0
1994-05-06,19.38,19.5,17.13,17.75,179000,190.773054663125,191.954311967541,168.624480205332,174.727642944813,18184.0145408676,0.0,1.0
1994-05-09,19.38,19.5,19.0,19.13,57000,190.773054663125,191.954311967541,187.032406532476,188.312101945593,5790.44038452209,0.0,1.0
1994-05-10,19.13,19.25,19.0,19.13,55000,188.312101945593,189.493359250008,187.032406532476,188.312101945593,5587.26703769674,0.0,1.0
1994-05-11,18.88,19.63,18.5,18.5,331000,185.85114922806,193.234007380658,182.110501097411,182.110501097411,33625.1888995932,0.0,1.0
1994-05-12,18.38,18.5,18.13,18.5,46000,180.929243792995,182.110501097411,178.468291075462,182.110501097411,4672.98697698273,0.0,1.0
1994-05-13,18.0,18.75,17.63,18.63,36000,177.188595662345,184.571453814943,173.546385640397,183.390196510528,3657.12024285606,0.0,1.0
1994-05-16,17.88,18.13,17.63,18.13,166000,176.00733835793,178.468291075462,173.546385640397,178.468291075462,16863.3877865029,0.0,1.0
1994-05-17,18.0,18.0,17.88,18.0,225000,177.188595662345,177.188595662345,176.00733835793,177.188595662345,22857.0015178504,0.0,1.0
1994-05-18,18.0,18.38,17.38,17.5,61000,177.188595662345,180.929243792995,171.085432922865,172.26669022728,6196.78707817277,0.0,1.0
1994-05-19,18.88,18.88,18.0,18.0,103000,185.85114922806,185.85114922806,177.188595662345,177.188595662345,10463.4273615048,0.0,1.0
1994-05-20,19.38,19.63,19.13,19.25,106000,190.773054663125,193.234007380658,188.312101945593,189.493359250008,10768.1873817428,0.0,1.0
1994-05-23,19.75,19.88,18.88,19.38,94000,194.415264685074,195.69496009819,185.85114922806,190.773054663125,9549.14730079078,0.0,1.0
1994-05-24,18.75,19.75,18.75,19.75,61000,184.571453814943,194.415264685074,184.571453814943,194.415264685074,6196.78707817277,0.0,1.0
1994-05-25,18.5,19.0,18.25,19.0,104000,182.110501097411,187.032406532476,179.649548379878,187.032406532476,10565.0140349175,0.0,1.0
1994-05-26,18.5,18.5,17.75,18.25,40000,182.110501097411,182.110501097411,174.727642944813,179.649548379878,4063.46693650672,0.0,1.0
1994-05-27,18.38,18.63,18.13,18.13,40000,180.929243792995,183.390196510528,178.468291075462,178.468291075462,4063.46693650673,0.0,1.0
1994-05-31,18.63,18.88,18.63,18.75,35000,183.390196510528,185.85114922806,183.390196510528,184.571453814943,3555.53356944338,0.0,1.0
1994-06-01,18.38,18.63,17.88,18.63,36000,180.929243792995,183.390196510528,176.00733835793,183.390196510528,3657.12024285605,0.0,1.0
1994-06-02,18.63,18.75,18.25,18.5,21000,183.390196510528,184.571453814943,179.649548379878,182.110501097411,2133.32014166603,0.0,1.0
1994-06-03,17.75,18.38,17.63,18.38,64000,174.727642944813,180.929243792995,173.546385640397,180.929243792995,6501.54709841076,0.0,1.0
1994-06-06,17.63,17.88,17.5,17.75,26000,173.546385640397,176.00733835793,172.26669022728,174.727642944813,2641.25350872938,0.0,1.0
1994-06-07,18.25,18.25,17.63,18.0,64000,179.649548379878,179.649548379878,173.546385640397,177.188595662345,6501.54709841076,0.0,1.0
1994-06-08,18.63,18.75,18.38,18.63,19000,183.390196510528,184.571453814943,180.929243792995,183.390196510528,1930.14679484069,0.0,1.0
1994-06-09,18.13,18.63,18.0,18.63,34000,178.468291075462,183.390196510528,177.188595662345,183.390196510528,3453.94689603073,0.0,1.0
1994-06-10,18.0,18.13,18.0,18.13,14000,177.188595662345,178.468291075462,177.188595662345,178.468291075462,1422.21342777736,0.0,1.0
1994-06-13,18.25,18.5,18.0,18.0,122000,179.649548379878,182.110501097411,177.188595662345,177.188595662345,12393.5741563455,0.0,1.0
1994-06-14,18.25,18.25,18.13,18.25,24000,179.649548379878,179.649548379878,178.468291075462,179.649548379878,2438.08016190404,0.0,1.0
1994-06-15,18.25,18.38,18.13,18.25,120000,179.649548379878,180.929243792995,178.468291075462,179.649548379878,12190.4008095202,0.0,1.0
1994-06-16,17.88,18.38,17.75,18.25,63000,176.00733835793,180.929243792995,174.727642944813,179.649548379878,6399.96042499809,0.0,1.0
1994-06-17,18.63,18.75,18.0,18.13,84000,183.390196510528,184.571453814943,177.188595662345,178.468291075462,8533.28056666411,0.0,1.0
1994-06-20,18.88,19.0,18.63,18.75,71000,185.85114922806,187.032406532476,183.390196510528,184.571453814943,7212.65381229944,0.0,1.0
1994-06-21,19.25,19.38,18.5,18.5,78000,189.493359250008,190.773054663125,182.110501097411,182.110501097411,7923.76052618813,0.0,1.0
1994-06-22,18.63,19.0,18.63,19.0,25000,183.390196510528,187.032406532476,183.390196510528,187.032406532476,2539.6668353167,0.0,1.0
1994-06-23,18.63,19.0,18.5,18.75,17000,183.390196510528,187.032406532476,182.110501097411,184.571453814943,1726.97344801535,0.0,1.0
1994-06-24,18.5,18.88,18.25,18.75,32000,182.110501097411,185.85114922806,179.649548379878,184.571453814943,3250.77354920537,0.0,1.0
1994-06-27,18.38,18.63,17.88,18.63,39000,180.929243792995,183.390196510528,176.00733835793,183.390196510528,3961.88026309406,0.0,1.0
1994-06-28,18.25,18.75,18.25,18.25,13000,179.649548379878,184.571453814943,179.649548379878,179.649548379878,1320.62675436469,0.0,1.0
1994-06-29,18.63,18.75,18.0,18.25,22000,183.390196510528,184.571453814943,177.188595662345,179.649548379878,2234.90681507869,0.0,1.0
1994-06-30,18.63,18.75,18.5,18.63,15000,183.390196510528,184.571453814943,182.110501097411,183.390196510528,1523.80010119002,0.0,1.0
1994-07-01,18.38,19.0,18.25,18.63,24000,180.929243792995,187.032406532476,179.649548379878,183.390196510528,2438.08016190404,0.0,1.0
1994-07-05,18.13,18.5,18.13,18.5,12000,178.468291075462,182.110501097411,178.468291075462,182.110501097411,1219.04008095202,0.0,1.0
1994-07-06,17.63,18.25,17.63,18.25,82000,173.546385640397,179.649548379878,173.546385640397,179.649548379878,8330.1072198388,0.0,1.0
1994-07-07,17.63,17.75,17.5,17.75,109000,173.546385640397,174.727642944813,172.26669022728,174.727642944813,11072.9474019808,0.0,1.0
1994-07-08,17.5,17.75,17.5,17.63,88000,172.26669022728,174.727642944813,172.26669022728,173.546385640397,8939.62726031481,0.0,1.0
1994-07-11,17.88,17.88,17.5,17.5,150000,176.00733835793,176.00733835793,172.26669022728,172.26669022728,15238.0010119002,0.0,1.0
1994-07-12,17.88,18.0,17.63,17.75,49000,176.00733835793,177.188595662345,173.546385640397,174.727642944813,4977.74699722074,0.0,1.0
1994-07-13,17.5,17.75,17.5,17.75,23000,172.26669022728,174.727642944813,172.26669022728,174.727642944813,2336.49348849137,0.0,1.0
1994-07-14,17.63,17.88,17.63,17.63,48000,173.546385640397,176.00733835793,173.546385640397,173.546385640397,4876.16032380808,0.0,1.0
1994-07-15,17.88,17.88,17.63,17.63,28000,176.00733835793,176.00733835793,173.546385640397,173.546385640397,2844.42685555471,0.0,1.0
1994-07-18,17.88,18.0,17.75,17.75,20000,176.00733835793,177.188595662345,174.727642944813,174.727642944813,2031.73346825336,0.0,1.0
1994-07-19,18.0,18.13,17.63,17.75,47000,177.188595662345,178.468291075462,173.546385640397,174.727642944813,4774.57365039542,0.0,1.0
1994-07-20,17.88,18.38,17.88,18.0,21000,176.00733835793,180.929243792995,176.00733835793,177.188595662345,2133.32014166603,0.0,1.0
1994-07-21,17.75,18.0,17.63,17.88,27000,174.727642944813,177.188595662345,173.546385640397,176.00733835793,2742.84018214204,0.0,1.0
1994-07-22,18.0,18.0,17.63,17.75,13000,177.188595662345,177.188595662345,173.546385640397,174.727642944813,1320.62675436469,0.0,1.0
1994-07-25,18.0,18.13,17.88,18.13,16000,177.188595662345,178.468291075462,176.00733835793,178.468291075462,1625.38677460269,0.0,1.0
1994-07-26,17.88,18.25,17.75,18.25,24000,176.00733835793,179.649548379878,174.727642944813,179.649548379878,2438.08016190403,0.0,1.0
1994-07-27,18.38,18.38,18.0,18.0,163000,180.929243792995,180.929243792995,177.188595662345,177.188595662345,16558.6277662649,0.0,1.0
1994-07-28,18.0,18.38,17.88,18.38,77000,177.188595662345,180.929243792995,176.00733835793,180.929243792995,7822.17385277547,0.0,1.0
1994-07-29,17.63,18.0,17.63,17.88,50000,173.546385640397,177.188595662345,173.546385640397,176.00733835793,5079.33367063341,0.0,1.0
1994-08-01,18.0,18.13,17.88,18.0,37000,177.188595662345,178.468291075462,176.00733835793,177.188595662345,3758.70691626873,0.0,1.0
1994-08-02,17.75,18.0,17.75,18.0,64000,174.727642944813,177.188595662345,174.727642944813,177.188595662345,6501.54709841076,0.0,1.0
1994-08-03,17.88,17.88,17.75,17.88,36000,176.00733835793,176.00733835793,174.727642944813,176.00733835793,3657.12024285605,0.0,1.0
1994-08-04,17.5,17.75,17.5,17.63,36000,172.26669022728,174.727642944813,172.26669022728,173.546385640397,3657.12024285606,0.0,1.0
1994-08-05,17.63,17.75,17.63,17.63,42000,173.546385640397,174.727642944813,173.546385640397,173.546385640397,4266.64028333207,0.0,1.0
1994-08-08,17.88,17.88,17.63,17.63,16000,176.00733835793,176.00733835793,173.546385640397,173.546385640397,1625.38677460269,0.0,1.0
1994-08-09,17.88,18.13,17.75,17.88,24000,176.00733835793,178.468291075462,174.727642944813,176.00733835793,2438.08016190403,0.0,1.0
1994-08-10,17.88,18.13,17.75,18.13,13000,176.00733835793,178.468291075462,174.727642944813,178.468291075462,1320.62675436468,0.0,1.0
1994-08-11,17.88,17.88,17.75,17.75,39000,176.00733835793,176.00733835793,174.727642944813,174.727642944813,3961.88026309405,0.0,1.0
1994-08-12,17.63,17.88,17.63,17.88,31000,173.546385640397,176.00733835793,173.546385640397,176.00733835793,3149.18687579272,0.0,1.0
1994-08-15,17.75,17.75,17.63,17.63,22000,174.727642944813,174.727642944813,173.546385640397,173.546385640397,2234.9068150787,0.0,1.0
1994-08-16,17.75,17.88,17.63,17.63,15000,174.727642944813,176.00733835793,173.546385640397,173.546385640397,1523.80010119002,0.0,1.0
1994-08-17,17.63,17.88,17.13,17.75,56000,173.546385640397,176.00733835793,168.624480205332,174.727642944813,5688.85371110942,0.0,1.0
1994-08-18,18.0,18.0,17.63,17.75,143000,177.188595662345,177.188595662345,173.546385640397,174.727642944813,14526.8942980116,0.0,1.0
1994-08-19,18.13,18.13,17.88,18.0,87000,178.468291075462,178.468291075462,176.00733835793,177.188595662345,8838.04058690215,0.0,1.0
1994-08-22,18.25,18.38,18.13,18.25,71000,179.649548379878,180.929243792995,178.468291075462,179.649548379878,7212.65381229944,0.0,1.0
1994-08-23,18.63,18.75,18.25,18.25,98000,183.390196510528,184.571453814943,179.649548379878,179.649548379878,9955.49399444146,0.0,1.0
1994-08-24,19.38,19.63,18.88,18.88,195000,190.773054663125,193.234007380658,185.85114922806,185.85114922806,19809.4013154703,0.0,1.0
1994-08-25,19.25,19.5,18.88,19.5,104000,189.493359250008,191.954311967541,185.85114922806,191.954311967541,10565.0140349175,0.0,1.0
1994-08-26,19.0,19.25,19.0,19.25,44000,187.032406532476,189.493359250008,187.032406532476,189.493359250008,4469.81363015739,0.0,1.0
1994-08-29,20.38,20.38,18.5,18.75,135000,200.616865533256,200.616865533256,182.110501097411,184.571453814943,13714.2009107102,0.0,1.0
1994-08-30,20.88,21.0,20.13,20.13,218000,205.538770968321,206.720028272736,198.155912815723,198.155912815723,22145.8948039616,0.0,1.0
1994-08-31,21.25,21.25,20.63,21.0,140000,209.180980990269,209.180980990269,203.077818250788,206.720028272736,14222.1342777735,0.0,1.0
1994-09-01,21.5,21.63,21.13,21.13,104000,211.641933707802,212.921629120918,207.999723685853,207.999723685853,10565.0140349175,0.0,1.0
1994-09-02,21.5,21.63,21.25,21.63,91000,211.641933707802,212.921629120918,209.180980990269,212.921629120918,9244.38728055278,0.0,1.0
1994-09-06,21.63,21.75,21.5,21.63,84000,212.921629120918,214.102886425334,211.641933707802,212.921629120918,8533.28056666415,0.0,1.0
1994-09-07,21.5,21.88,21.13,21.63,72000,211.641933707802,215.382581838451,207.999723685853,212.921629120918,7314.24048571209,0.0,1.0
1994-09-08,21.0,21.5,21.0,21.5,44000,206.720028272736,211.641933707802,206.720028272736,211.641933707802,4469.81363015741,0.0,1.0
1994-09-09,21.0,21.13,20.88,21.0,165000,206.720028272736,207.999723685853,205.538770968321,206.720028272736,16761.8011130903,0.0,1.0
1994-09-12,21.25,21.38,21.0,21.13,45000,209.180980990269,210.460676403386,206.720028272736,207.999723685853,4571.40030357007,0.0,1.0
1994-09-13,21.0,21.0,20.75,21.0,61000,206.720028272736,206.720028272736,204.259075555204,206.720028272736,6196.78707817277,0.0,1.0
1994-09-14,21.0,21.13,20.88,21.0,57000,206.720028272736,207.999723685853,205.538770968321,206.720028272736,5790.4403845221,0.0,1.0
1994-09-15,21.0,21.0,20.88,21.0,29000,206.720028272736,206.720028272736,205.538770968321,206.720028272736,2946.01352896738,0.0,1.0
1994-09-16,21.25,21.63,21.13,21.13,148000,209.180980990269,212.921629120918,207.999723685853,207.999723685853,15034.8276650749,0.0,1.0
1994-09-19,21.13,21.25,20.88,21.25,76000,207.999723685853,209.180980990269,205.538770968321,209.180980990269,7720.58717936279,0.0,1.0
1994-09-20,21.88,21.88,21.5,21.75,189000,215.382581838451,215.382581838451,211.641933707802,214.102886425334,19199.8812749943,0.0,1.0
1994-09-21,21.63,21.88,21.5,21.88,36000,212.921629120918,215.382581838451,211.641933707802,215.382581838451,3657.12024285606,0.0,1.0
1994-09-22,22.13,22.13,21.63,21.88,116000,217.843534555984,217.843534555984,212.921629120918,215.382581838451,11784.0541158695,0.0,1.0
1994-09-23,21.88,22.13,21.63,22.13,123000,215.382581838451,217.843534555984,212.921629120918,217.843534555984,12495.1608297582,0.0,1.0
1994-09-26,22.0,22.0,21.75,21.75,187000,216.563839142867,216.563839142867,214.102886425334,214.102886425334,18996.7079281689,0.0,1.0
1994-09-27,22.0,22.13,21.75,22.0,147000,216.563839142867,217.843534555984,214.102886425334,216.563839142867,14933.2409916622,0.0,1.0
1994-09-28,21.75,21.88,21.5,21.88,48000,214.102886425334,215.382581838451,211.641933707802,215.382581838451,4876.16032380807,0.0,1.0
1994-09-29,21.5,21.5,21.38,21.5,108000,211.641933707802,211.641933707802,210.460676403386,211.641933707802,10971.3607285681,0.0,1.0
1994-09-30,21.25,21.38,21.13,21.25,37000,209.180980990269,210.460676403386,207.999723685853,209.180980990269,3758.70691626872,0.0,1.0
1994-10-03,21.38,21.38,21.0,21.13,146000,210.460676403386,210.460676403386,206.720028272736,207.999723685853,14831.6543182495,0.0,1.0
1994-10-04,20.88,21.0,20.25,20.25,90000,205.538770968321,206.720028272736,199.337170120139,199.337170120139,9142.80060714012,0.0,1.0
1994-10-05,20.25,20.88,20.25,20.75,90000,199.337170120139,205.538770968321,199.337170120139,204.259075555204,9142.80060714012,0.0,1.0
1994-10-06,20.63,20.63,20.25,20.38,161000,203.077818250788,203.077818250788,199.337170120139,200.616865533256,16355.4544194396,0.0,1.0
1994-10-07,21.0,21.5,20.63,20.63,76000,206.720028272736,211.641933707802,203.077818250788,203.077818250788,7720.5871793628,0.0,1.0
1994-10-10,20.88,21.38,20.63,21.0,69000,205.538770968321,210.460676403386,203.077818250788,206.720028272736,7009.48046547409,0.0,1.0
1994-10-11,20.63,20.88,20.38,20.88,31000,203.077818250788,205.538770968321,200.616865533256,205.538770968321,3149.18687579272,0.0,1.0
1994-10-12,20.63,20.75,20.5,20.5,21000,203.077818250788,204.259075555204,201.798122837671,201.798122837671,2133.32014166603,0.0,1.0
1994-10-13,20.5,20.63,20.25,20.63,33000,201.798122837671,203.077818250788,199.337170120139,203.077818250788,3352.36022261805,0.0,1.0
1994-10-14,20.25,20.38,20.25,20.38,36000,199.337170120139,200.616865533256,199.337170120139,200.616865533256,3657.12024285605,0.0,1.0
1994-10-17,20.75,20.75,20.38,20.5,15000,204.259075555204,204.259075555204,200.616865533256,201.798122837671,1523.80010119002,0.0,1.0
1994-10-18,20.25,20.63,20.13,20.63,22000,199.337170120139,203.077818250788,198.155912815723,203.077818250788,2234.9068150787,0.0,1.0
1994-10-19,20.5,20.63,20.25,20.25,25000,201.798122837671,203.077818250788,199.337170120139,199.337170120139,2539.66683531671,0.0,1.0
1994-10-20,20.75,20.75,20.5,20.63,25000,204.259075555204,204.259075555204,201.798122837671,203.077818250788,2539.6668353167,0.0,1.0
1994-10-21,19.75,20.38,19.75,20.38,68000,194.415264685074,200.616865533256,194.415264685074,200.616865533256,6907.89379206142,0.0,1.0
1994-10-24,19.88,20.25,19.75,20.0,61000,195.69496009819,199.337170120139,194.415264685074,196.876217402606,6196.78707817277,0.0,1.0
1994-10-25,19.88,20.13,19.75,20.0,19000,195.69496009819,198.155912815723,194.415264685074,196.876217402606,1930.1467948407,0.0,1.0
1994-10-26,20.0,20.5,19.75,19.75,30000,196.876217402606,201.798122837671,194.415264685074,194.415264685074,3047.60020238005,0.0,1.0
1994-10-27,19.5,20.0,19.38,20.0,67000,191.954311967541,196.876217402606,190.773054663125,196.876217402606,6806.30711864876,0.0,1.0
1994-10-28,18.88,19.25,18.75,19.13,48000,185.85114922806,189.493359250008,184.571453814943,188.312101945593,4876.16032380808,0.0,1.0
1994-10-31,18.63,18.75,18.0,18.13,88000,183.390196510528,184.571453814943,177.188595662345,178.468291075462,8939.62726031478,0.0,1.0
1994-11-01,18.63,18.75,18.38,18.63,24000,183.390196510528,184.571453814943,180.929243792995,183.390196510528,2438.08016190403,0.0,1.0
1994-11-02,18.88,19.0,18.75,18.75,45000,185.85114922806,187.032406532476,184.571453814943,184.571453814943,4571.40030357007,0.0,1.0
1994-11-03,18.5,19.0,18.38,19.0,15000,182.110501097411,187.032406532476,180.929243792995,187.032406532476,1523.80010119002,0.0,1.0
1994-11-04,18.5,18.75,18.38,18.63,20000,182.110501097411,184.571453814943,180.929243792995,183.390196510528,2031.73346825336,0.0,1.0
1994-11-07,18.25,18.5,18.25,18.5,23000,179.649548379878,182.110501097411,179.649548379878,182.110501097411,2336.49348849137,0.0,1.0
1994-11-08,18.25,18.75,18.25,18.63,49000,179.649548379878,184.571453814943,179.649548379878,183.390196510528,4977.74699722074,0.0,1.0
1994-11-09,17.75,18.25,17.75,18.25,102000,174.727642944813,179.649548379878,174.727642944813,179.649548379878,10361.8406880921,0.0,1.0
1994-11-10,17.63,17.88,17.5,17.88,76000,173.546385640397,176.00733835793,172.26669022728,176.00733835793,7720.58717936279,0.0,1.0
1994-11-11,18.0,18.0,17.5,17.5,39000,177.188595662345,177.188595662345,172.26669022728,172.26669022728,3961.88026309407,0.0,1.0
1994-11-14,17.5,17.75,17.5,17.75,60000,172.26669022728,174.727642944813,172.26669022728,174.727642944813,6095.2004047601,0.0,1.0
1994-11-15,17.63,17.88,17.63,17.75,92000,173.546385640397,176.00733835793,173.546385640397,174.727642944813,9345.97395396548,0.0,1.0
1994-11-16,17.75,18.13,17.75,17.88,100000,174.727642944813,178.468291075462,174.727642944813,176.00733835793,10158.6673412668,0.0,1.0
1994-11-17,17.25,18.0,17.25,17.88,98000,169.805737509748,177.188595662345,169.805737509748,176.00733835793,9955.49399444146,0.0,1.0
1994-11-18,16.75,17.25,16.63,17.13,145000,164.883832074683,169.805737509748,163.702574770267,168.624480205332,14730.0676448368,0.0,1.0
1994-11-21,16.25,16.75,16.25,16.63,106000,159.961926639617,164.883832074683,159.961926639617,163.702574770267,10768.1873817429,0.0,1.0
1994-11-22,16.0,16.63,16.0,16.25,60000,157.500973922085,163.702574770267,157.500973922085,159.961926639617,6095.20040476008,0.0,1.0
1994-11-23,16.28,16.63,15.25,16.0,110000,160.257240965721,163.702574770267,150.118115769487,157.500973922085,11174.5340753935,0.0,1.0
1994-11-25,16.5,16.5,16.25,16.25,5000,162.42287935715,162.42287935715,159.961926639617,159.961926639617,507.933367063341,0.0,1.0
1994-11-28,16.63,17.25,16.5,17.25,78000,163.702574770267,169.805737509748,162.42287935715,169.805737509748,7923.76052618811,0.0,1.0
1994-11-29,17.0,17.25,16.63,16.63,151000,167.344784792215,169.805737509748,163.702574770267,163.702574770267,15339.5876853129,0.0,1.0
1994-11-30,16.63,17.0,16.5,17.0,45000,163.702574770267,167.344784792215,162.42287935715,167.344784792215,4571.40030357007,0.0,1.0
1994-12-01,16.13,16.38,16.0,16.38,61000,158.780669335202,161.241622052734,157.500973922085,161.241622052734,6196.78707817275,0.0,1.0
1994-12-02,16.0,16.25,15.63,16.0,131000,157.500973922085,159.961926639617,153.858763900137,157.500973922085,13307.8542170595,0.0,1.0
1994-12-05,14.75,16.25,14.75,16.25,200000,145.196210334422,159.961926639617,145.196210334422,159.961926639617,20317.3346825336,0.0,1.0
1994-12-06,15.13,15.13,14.38,14.88,277000,148.936858465072,148.936858465072,141.554000312474,146.475905747539,28139.508535309,0.0,1.0
1994-12-07,15.75,15.75,15.25,15.25,135000,155.040021204552,155.040021204552,150.118115769487,150.118115769487,13714.2009107102,0.0,1.0
1994-12-08,15.75,15.88,15.75,15.75,84000,155.040021204552,156.319716617669,155.040021204552,155.040021204552,8533.28056666414,0.0,1.0
1994-12-09,15.75,15.75,15.38,15.5,41000,155.040021204552,155.040021204552,151.397811182604,152.57906848702,4165.0536099194,0.0,1.0
1994-12-12,16.5,16.63,16.0,16.25,123000,162.42287935715,163.702574770267,157.500973922085,159.961926639617,12495.1608297582,0.0,1.0
1994-12-13,16.38,16.75,16.38,16.5,144000,161.241622052734,164.883832074683,161.241622052734,162.42287935715,14628.4809714242,0.0,1.0
1994-12-14,16.38,16.5,16.25,16.25,95000,161.241622052734,162.42287935715,159.961926639617,159.961926639617,9650.7339742035,0.0,1.0
1994-12-15,16.5,16.5,16.25,16.25,47000,162.42287935715,162.42287935715,159.961926639617,159.961926639617,4774.5736503954,0.0,1.0
1994-12-16,16.13,16.38,16.13,16.38,41000,158.780669335202,161.241622052734,158.780669335202,161.241622052734,4165.05360991939,0.0,1.0
1994-12-19,16.13,16.25,16.13,16.25,17000,158.780669335202,159.961926639617,158.780669335202,159.961926639617,1726.97344801536,0.0,1.0
1994-12-20,16.25,16.38,16.13,16.38,52000,159.961926639617,161.241622052734,158.780669335202,161.241622052734,5282.50701745876,0.0,1.0
1994-12-21,16.25,16.38,16.13,16.25,31000,159.961926639617,161.241622052734,158.780669335202,159.961926639617,3149.18687579272,0.0,1.0
1994-12-22,16.13,16.25,16.13,16.25,18000,158.780669335202,159.961926639617,158.780669335202,159.961926639617,1828.56012142802,0.0,1.0
1994-12-23,16.38,16.38,16.25,16.38,17000,161.241622052734,161.241622052734,159.961926639617,161.241622052734,1726.97344801536,0.0,1.0
1994-12-27,15.5,16.25,15.25,16.25,71000,152.57906848702,159.961926639617,150.118115769487,159.961926639617,7212.65381229943,0.0,1.0
1994-12-28,17.0,17.0,15.88,16.13,80000,167.344784792215,167.344784792215,156.319716617669,158.780669335202,8126.93387301346,0.0,1.0
1994-12-29,16.25,16.88,16.25,16.75,70000,159.961926639617,166.1635274878,159.961926639617,164.883832074683,7111.06713888679,0.0,1.0
1994-12-30,16.38,16.38,15.88,15.88,38000,161.241622052734,161.241622052734,156.319716617669,156.319716617669,3860.2935896814,0.0,1.0
1995-01-03,16.25,16.25,16.13,16.25,48000,159.961926639617,159.961926639617,158.780669335202,159.961926639617,4876.16032380809,0.0,1.0
1995-01-04,15.5,15.75,15.38,15.63,66000,152.57906848702,155.040021204552,151.397811182604,153.858763900137,6704.72044523609,0.0,1.0
1995-01-05,15.63,15.75,15.38,15.75,52000,153.858763900137,155.040021204552,151.397811182604,155.040021204552,5282.50701745873,0.0,1.0
1995-01-06,15.63,15.88,15.63,15.75,88000,153.858763900137,156.319716617669,153.858763900137,155.040021204552,8939.62726031478,0.0,1.0
1995-01-09,15.5,15.88,15.5,15.63,50000,152.57906848702,156.319716617669,152.57906848702,153.858763900137,5079.3336706334,0.0,1.0
1995-01-10,15.75,15.75,15.5,15.75,24000,155.040021204552,155.040021204552,152.57906848702,155.040021204552,2438.08016190404,0.0,1.0
1995-01-11,17.0,17.13,15.63,15.75,115000,167.344784792215,168.624480205332,153.858763900137,155.040021204552,11682.4674424569,0.0,1.0
1995-01-12,17.38,18.13,17.25,17.75,103000,171.085432922865,178.468291075462,169.805737509748,174.727642944813,10463.4273615048,0.0,1.0
1995-01-13,16.5,17.38,16.5,17.38,36000,162.42287935715,171.085432922865,162.42287935715,171.085432922865,3657.12024285605,0.0,1.0
1995-01-16,16.63,16.88,16.5,16.5,30000,163.702574770267,166.1635274878,162.42287935715,162.42287935715,3047.60020238004,0.0,1.0
1995-01-17,17.0,17.13,16.63,16.88,103000,167.344784792215,168.624480205332,163.702574770267,166.1635274878,10463.4273615048,0.0,1.0
1995-01-18,17.25,17.38,17.13,17.13,78000,169.805737509748,171.085432922865,168.624480205332,168.624480205332,7923.7605261881,0.0,1.0
1995-01-19,17.13,17.25,17.13,17.25,28000,168.624480205332,169.805737509748,168.624480205332,169.805737509748,2844.42685555471,0.0,1.0
1995-01-20,17.38,17.38,17.13,17.25,46000,171.085432922865,171.085432922865,168.624480205332,169.805737509748,4672.98697698273,0.0,1.0
1995-01-23,16.5,17.13,16.5,17.13,15000,162.42287935715,168.624480205332,162.42287935715,168.624480205332,1523.80010119002,0.0,1.0
1995-01-24,16.25,16.5,16.25,16.25,23000,159.961926639617,162.42287935715,159.961926639617,159.961926639617,2336.49348849137,0.0,1.0
1995-01-25,16.0,16.13,16.0,16.13,15000,157.500973922085,158.780669335202,157.500973922085,158.780669335202,1523.80010119002,0.0,1.0
1995-01-26,16.13,16.38,15.88,16.25,18000,158.780669335202,161.241622052734,156.319716617669,159.961926639617,1828.56012142802,0.0,1.0
1995-01-27,15.63,15.88,15.5,15.75,63000,153.858763900137,156.319716617669,152.57906848702,155.040021204552,6399.96042499808,0.0,1.0
1995-01-30,15.5,15.88,15.38,15.5,31000,152.57906848702,156.319716617669,151.397811182604,152.57906848702,3149.18687579271,0.0,1.0
1995-01-31,15.38,15.38,15.38,15.38,67000,151.397811182604,151.397811182604,151.397811182604,151.397811182604,6806.30711864877,0.0,1.0
1995-02-01,15.75,15.75,15.63,15.63,131000,155.040021204552,155.040021204552,153.858763900137,153.858763900137,13307.8542170596,0.0,1.0
1995-02-02,16.0,16.0,15.63,15.63,23000,157.500973922085,157.500973922085,153.858763900137,153.858763900137,2336.49348849137,0.0,1.0
1995-02-03,15.63,15.88,15.63,15.75,14000,153.858763900137,156.319716617669,153.858763900137,155.040021204552,1422.21342777735,0.0,1.0
1995-02-06,15.75,16.0,15.5,16.0,35000,155.040021204552,157.500973922085,152.57906848702,157.500973922085,3555.53356944339,0.0,1.0
1995-02-07,15.25,15.88,15.25,15.88,19000,150.118115769487,156.319716617669,150.118115769487,156.319716617669,1930.1467948407,0.0,1.0
1995-02-08,15.25,15.38,15.13,15.38,37000,150.118115769487,151.397811182604,148.936858465072,151.397811182604,3758.70691626873,0.0,1.0
1995-02-09,15.63,15.75,15.25,15.38,62000,153.858763900137,155.040021204552,150.118115769487,151.397811182604,6298.37375158541,0.0,1.0
1995-02-10,15.63,15.63,15.5,15.5,17000,153.858763900137,153.858763900137,152.57906848702,152.57906848702,1726.97344801535,0.0,1.0
1995-02-13,15.25,15.63,15.25,15.5,32000,150.118115769487,153.858763900137,150.118115769487,152.57906848702,3250.77354920538,0.0,1.0
1995-02-14,15.63,15.63,15.5,15.5,23000,153.858763900137,153.858763900137,152.57906848702,152.57906848702,2336.49348849136,0.0,1.0
1995-02-15,15.5,15.63,15.25,15.5,6000,152.57906848702,153.858763900137,150.118115769487,152.57906848702,609.520040476008,0.0,1.0
1995-02-16,15.5,15.88,15.5,15.88,9000,152.57906848702,156.319716617669,152.57906848702,156.319716617669,914.280060714012,0.0,1.0
1995-02-17,15.88,16.0,15.75,15.75,67000,156.319716617669,157.500973922085,155.040021204552,155.040021204552,6806.30711864878,0.0,1.0
1995-02-21,15.75,16.0,15.75,15.88,20000,155.040021204552,157.500973922085,155.040021204552,156.319716617669,2031.73346825337,0.0,1.0
1995-02-22,16.13,16.25,15.88,15.88,116000,158.780669335202,159.961926639617,156.319716617669,156.319716617669,11784.0541158695,0.0,1.0
1995-02-23,15.75,16.13,15.75,16.0,32000,155.040021204552,158.780669335202,155.040021204552,157.500973922085,3250.77354920539,0.0,1.0
1995-02-24,15.25,15.75,14.88,15.75,278000,150.118115769487,155.040021204552,146.475905747539,155.040021204552,28241.0952087218,0.0,1.0
1995-02-27,14.75,15.0,14.5,14.88,120000,145.196210334422,147.657163051955,142.735257616889,146.475905747539,12190.4008095202,0.0,1.0
1995-02-28,15.13,15.25,14.75,14.75,109000,148.936858465072,150.118115769487,145.196210334422,145.196210334422,11072.9474019808,0.0,1.0
1995-03-01,14.88,15.5,14.88,15.5,87000,146.475905747539,152.57906848702,146.475905747539,152.57906848702,8838.04058690213,0.0,1.0
1995-03-02,15.0,15.13,14.88,14.88,67000,147.657163051955,148.936858465072,146.475905747539,146.475905747539,6806.30711864875,0.0,1.0
1995-03-03,15.13,15.5,14.75,15.13,62000,148.936858465072,152.57906848702,145.196210334422,148.936858465072,6298.37375158541,0.0,1.0
1995-03-06,15.75,16.0,15.25,15.25,117000,155.040021204552,157.500973922085,150.118115769487,150.118115769487,11885.6407892822,0.0,1.0
1995-03-07,17.75,17.75,16.0,16.25,234000,174.727642944813,174.727642944813,157.500973922085,159.961926639617,23771.2815785643,0.0,1.0
1995-03-08,16.88,17.75,16.5,17.75,131000,166.1635274878,174.727642944813,162.42287935715,174.727642944813,13307.8542170595,0.0,1.0
1995-03-09,16.88,17.13,16.75,17.0,90000,166.1635274878,168.624480205332,164.883832074683,167.344784792215,9142.80060714011,0.0,1.0
1995-03-10,16.63,17.0,16.38,16.63,81000,163.702574770267,167.344784792215,161.241622052734,163.702574770267,8228.52054642612,0.0,1.0
1995-03-13,17.0,17.75,17.0,17.5,66000,167.344784792215,174.727642944813,167.344784792215,172.26669022728,6704.72044523611,0.0,1.0
1995-03-14,17.13,17.25,16.63,17.25,29000,168.624480205332,169.805737509748,163.702574770267,169.805737509748,2946.01352896738,0.0,1.0
1995-03-15,17.38,17.63,17.25,17.25,31000,171.085432922865,173.546385640397,169.805737509748,169.805737509748,3149.18687579271,0.0,1.0
1995-03-16,17.5,17.5,17.13,17.13,41000,172.26669022728,172.26669022728,168.624480205332,168.624480205332,4165.0536099194,0.0,1.0
1995-03-17,17.75,17.75,17.13,17.13,48000,174.727642944813,174.727642944813,168.624480205332,168.624480205332,4876.16032380807,0.0,1.0
1995-03-20,17.0,17.5,17.0,17.5,74000,167.344784792215,172.26669022728,167.344784792215,172.26669022728,7517.41383253745,0.0,1.0
1995-03-21,17.0,17.5,17.0,17.0,94000,167.344784792215,172.26669022728,167.344784792215,167.344784792215,9549.14730079082,0.0,1.0
1995-03-22,17.25,17.38,17.0,17.13,23000,169.805737509748,171.085432922865,167.344784792215,168.624480205332,2336.49348849136,0.0,1.0
1995-03-23,17.5,17.63,17.25,17.38,50000,172.26669022728,173.546385640397,169.805737509748,171.085432922865,5079.33367063342,0.0,1.0
1995-03-24,17.38,17.63,17.38,17.38,60000,171.085432922865,173.546385640397,171.085432922865,171.085432922865,6095.20040476008,0.0,1.0
1995-03-27,17.0,17.5,17.0,17.5,39000,167.344784792215,172.26669022728,167.344784792215,172.26669022728,3961.88026309406,0.0,1.0
1995-03-28,17.25,17.25,16.25,16.88,91000,169.805737509748,169.805737509748,159.961926639617,166.1635274878,9244.38728055279,0.0,1.0
1995-03-29,17.25,17.75,17.13,17.25,53000,169.805737509748,174.727642944813,168.624480205332,169.805737509748,5384.0936908714,0.0,1.0
1995-03-30,18.5,19.25,17.25,17.25,267000,182.110501097411,189.493359250008,169.805737509748,169.805737509748,27123.6418011823,0.0,1.0
1995-03-31,18.5,19.0,18.5,19.0,227000,182.110501097411,187.032406532476,182.110501097411,187.032406532476,23060.1748646756,0.0,1.0
1995-04-03,18.63,18.63,18.25,18.25,36000,183.390196510528,183.390196510528,179.649548379878,179.649548379878,3657.12024285605,0.0,1.0
1995-04-04,18.38,18.63,18.38,18.5,26000,182.405815423515,184.886852085967,182.405815423515,183.596713021492,2619.87261146496,0.15,1.0
1995-04-05,19.38,19.38,18.38,18.5,74000,192.329962073325,192.329962073325,182.405815423515,183.596713021492,7456.56050955414,0.0,1.0
1995-04-06,19.38,19.75,19.25,19.63,114000,192.329962073325,196.001896333755,191.03982300885,194.810998735777,11487.1337579618,0.0,1.0
1995-04-07,18.88,19.38,18.88,19.38,67000,187.36788874842,192.329962073325,187.36788874842,192.329962073325,6751.21019108279,0.0,1.0
1995-04-10,18.38,18.88,18.25,18.88,67000,182.405815423515,187.36788874842,181.115676359039,187.36788874842,6751.21019108279,0.0,1.0
1995-04-11,18.63,18.88,18.25,18.38,78000,184.886852085967,187.36788874842,181.115676359039,182.405815423515,7859.61783439491,0.0,1.0
1995-04-12,18.63,18.75,18.5,18.5,39000,184.886852085967,186.077749683944,183.596713021492,183.596713021492,3929.80891719745,0.0,1.0
1995-04-13,19.0,19.0,18.38,18.5,193000,188.558786346397,188.558786346397,182.405815423515,183.596713021492,19447.5159235669,0.0,1.0
1995-04-17,20.63,20.75,19.63,19.88,369000,204.735145385588,205.926042983565,194.810998735777,197.29203539823,37182.0382165605,0.0,1.0
1995-04-18,20.88,20.88,19.75,20.63,338000,207.21618204804,207.21618204804,196.001896333755,204.735145385588,34058.3439490447,0.0,1.0
1995-04-19,20.0,21.13,19.88,21.0,315000,198.482932996207,209.697218710493,197.29203539823,208.407079646018,31740.7643312102,0.0,1.0
1995-04-20,19.63,20.13,19.5,19.75,248000,194.810998735777,199.773072060683,193.520859671302,196.001896333755,24989.5541401274,0.0,1.0
1995-04-21,20.13,20.25,19.5,19.5,164000,199.773072060683,200.96396965866,193.520859671302,193.520859671302,16525.3503184713,0.0,1.0
1995-04-24,20.0,20.25,19.88,20.13,112000,198.482932996207,200.96396965866,197.29203539823,199.773072060683,11285.6050955414,0.0,1.0
1995-04-25,20.38,20.38,19.75,19.75,105000,202.254108723135,202.254108723135,196.001896333755,196.001896333755,10580.2547770701,0.0,1.0
1995-04-26,19.75,20.38,19.5,20.38,160000,196.001896333755,202.254108723135,193.520859671302,202.254108723135,16122.2929936306,0.0,1.0
1995-04-27,20.5,20.5,19.75,19.75,213000,203.445006321113,203.445006321113,196.001896333755,196.001896333755,21462.8025477707,0.0,1.0
1995-04-28,19.75,21.13,19.75,21.0,141000,196.001896333755,209.697218710493,196.001896333755,208.407079646018,14207.7707006369,0.0,1.0
1995-05-01,20.38,20.5,20.0,20.0,142000,202.254108723135,203.445006321113,198.482932996207,198.482932996207,14308.5350318472,0.0,1.0
1995-05-02,21.13,21.13,20.38,20.38,299000,209.697218710493,209.697218710493,202.254108723135,202.254108723135,30128.5350318471,0.0,1.0
1995-05-03,20.88,21.13,20.75,21.0,180000,207.21618204804,209.697218710493,205.926042983565,208.407079646018,18137.5796178344,0.0,1.0
1995-05-04,21.5,21.5,20.5,20.63,238000,213.369152970923,213.369152970923,203.445006321113,204.735145385588,23981.9108280255,0.0,1.0
1995-05-05,21.0,21.63,20.88,21.5,158000,208.407079646018,214.659292035398,207.21618204804,213.369152970923,15920.7643312102,0.0,1.0
1995-05-08,21.0,21.0,20.63,20.75,88000,208.407079646018,208.407079646018,204.735145385588,205.926042983565,8867.2611464968,0.0,1.0
1995-05-09,19.63,20.5,19.38,20.5,233000,194.810998735777,203.445006321113,192.329962073325,203.445006321113,23478.0891719746,0.0,1.0
1995-05-10,19.75,20.13,19.0,19.0,154000,196.001896333755,199.773072060683,188.558786346397,188.558786346397,15517.7070063694,0.0,1.0
1995-05-11,19.25,20.0,19.13,20.0,76000,191.03982300885,198.482932996207,189.848925410872,198.482932996207,7658.08917197451,0.0,1.0
1995-05-12,19.25,19.63,18.63,19.5,167000,191.03982300885,194.810998735777,184.886852085967,193.520859671302,16827.6433121019,0.0,1.0
1995-05-15,19.75,19.88,19.0,19.25,122000,196.001896333755,197.29203539823,188.558786346397,191.03982300885,12293.2484076433,0.0,1.0
1995-05-16,19.88,19.88,19.5,19.63,57000,197.29203539823,197.29203539823,193.520859671302,194.810998735777,5743.56687898089,0.0,1.0
1995-05-17,19.5,19.88,19.38,19.5,87000,193.520859671302,197.29203539823,192.329962073325,193.520859671302,8766.49681528663,0.0,1.0
1995-05-18,20.5,20.5,19.38,19.38,132000,203.445006321113,203.445006321113,192.329962073325,192.329962073325,13300.8917197452,0.0,1.0
1995-05-19,20.0,20.25,19.88,20.0,68000,198.482932996207,200.96396965866,197.29203539823,198.482932996207,6851.97452229301,0.0,1.0
1995-05-22,19.38,20.0,19.38,19.5,80000,192.329962073325,198.482932996207,192.329962073325,193.520859671302,8061.14649681528,0.0,1.0
1995-05-23,19.75,19.88,19.38,19.5,222000,196.001896333755,197.29203539823,192.329962073325,193.520859671302,22369.6815286624,0.0,1.0
1995-05-24,20.38,20.5,19.63,19.88,151000,202.254108723135,203.445006321113,194.810998735777,197.29203539823,15215.4140127389,0.0,1.0
1995-05-25,20.0,20.75,19.75,20.38,171000,198.482932996207,205.926042983565,196.001896333755,202.254108723135,17230.7006369427,0.0,1.0
1995-05-26,20.25,20.38,19.88,20.13,77000,200.96396965866,202.254108723135,197.29203539823,199.773072060683,7758.85350318471,0.0,1.0
1995-05-30,19.63,20.25,19.5,20.25,64000,194.810998735777,200.96396965866,193.520859671302,200.96396965866,6448.91719745225,0.0,1.0
1995-05-31,19.5,19.63,19.13,19.38,60000,193.520859671302,194.810998735777,189.848925410872,192.329962073325,6045.85987261147,0.0,1.0
1995-06-01,20.13,20.13,19.38,19.5,106000,199.773072060683,199.773072060683,192.329962073325,193.520859671302,10681.0191082802,0.0,1.0
1995-06-02,19.38,20.0,19.38,19.5,54000,192.329962073325,198.482932996207,192.329962073325,193.520859671302,5441.27388535032,0.0,1.0
1995-06-05,19.13,19.5,19.13,19.13,131000,189.848925410872,193.520859671302,189.848925410872,189.848925410872,13200.1273885351,0.0,1.0
1995-06-06,19.13,19.38,19.13,19.38,47000,189.848925410872,192.329962073325,189.848925410872,192.329962073325,4735.92356687899,0.0,1.0
1995-06-07,19.38,19.63,19.25,19.25,32000,192.329962073325,194.810998735777,191.03982300885,191.03982300885,3224.45859872611,0.0,1.0
1995-06-08,19.5,19.5,19.0,19.25,115000,193.520859671302,193.520859671302,188.558786346397,191.03982300885,11587.898089172,0.0,1.0
1995-06-09,19.5,20.0,19.13,19.5,98000,193.520859671302,198.482932996207,189.848925410872,193.520859671302,9874.90445859873,0.0,1.0
1995-06-12,19.13,19.38,19.0,19.25,92000,189.848925410872,192.329962073325,188.558786346397,191.03982300885,9270.31847133759,0.0,1.0
1995-06-13,18.88,19.0,18.25,19.0,202000,187.36788874842,188.558786346397,181.115676359039,188.558786346397,20354.3949044586,0.0,1.0
1995-06-14,19.13,19.25,18.75,18.88,76000,189.848925410872,191.03982300885,186.077749683944,187.36788874842,7658.08917197453,0.0,1.0
1995-06-15,19.5,19.63,19.0,19.0,90000,193.520859671302,194.810998735777,188.558786346397,188.558786346397,9068.7898089172,0.0,1.0
1995-06-16,19.5,19.75,19.38,19.63,86000,193.520859671302,196.001896333755,192.329962073325,194.810998735777,8665.73248407644,0.0,1.0
1995-06-19,19.38,19.63,19.38,19.5,57000,192.329962073325,194.810998735777,192.329962073325,193.520859671302,5743.56687898089,0.0,1.0
1995-06-20,19.25,19.5,19.25,19.38,41000,191.03982300885,193.520859671302,191.03982300885,192.329962073325,4131.33757961783,0.0,1.0
1995-06-21,19.0,19.13,18.63,18.88,88000,188.558786346397,189.848925410872,184.886852085967,187.36788874842,8867.26114649681,0.0,1.0
1995-06-22,19.0,19.0,18.63,18.75,34000,188.558786346397,188.558786346397,184.886852085967,186.077749683944,3425.9872611465,0.0,1.0
1995-06-23,18.75,18.88,18.63,18.75,93000,186.077749683944,187.36788874842,184.886852085967,186.077749683944,9371.08280254779,0.0,1.0
1995-06-26,18.63,18.75,18.5,18.5,56000,184.886852085967,186.077749683944,183.596713021492,183.596713021492,5642.8025477707,0.0,1.0
1995-06-27,18.63,18.75,18.5,18.5,66000,184.886852085967,186.077749683944,183.596713021492,183.596713021492,6650.44585987262,0.0,1.0
1995-06-28,17.88,18.63,17.88,18.63,96000,177.443742098609,184.886852085967,177.443742098609,184.886852085967,9673.37579617836,0.0,1.0
1995-06-29,18.38,18.38,18.0,18.13,30000,182.405815423515,182.405815423515,178.634639696587,179.924778761062,3022.92993630572,0.0,1.0
1995-06-30,17.5,18.38,17.25,18.25,106000,173.672566371681,182.405815423515,171.191529709229,181.115676359039,10681.0191082803,0.0,1.0
1995-07-03,17.38,17.5,17.38,17.38,13000,172.481668773704,173.672566371681,172.481668773704,172.481668773704,1309.93630573249,0.0,1.0
1995-07-05,17.25,17.75,17.25,17.38,55000,171.191529709229,176.153603034134,171.191529709229,172.481668773704,5542.0382165605,0.0,1.0
1995-07-06,17.63,17.75,17.25,17.25,47000,174.962705436157,176.153603034134,171.191529709229,171.191529709229,4735.92356687897,0.0,1.0
1995-07-07,18.0,18.25,17.88,17.88,104000,178.634639696587,181.115676359039,177.443742098609,177.443742098609,10479.4904458599,0.0,1.0
1995-07-10,17.88,18.0,17.75,18.0,35000,177.443742098609,178.634639696587,176.153603034134,178.634639696587,3526.75159235669,0.0,1.0
1995-07-11,18.5,18.63,17.63,17.75,48000,183.596713021492,184.886852085967,174.962705436157,176.153603034134,4836.68789808917,0.0,1.0
1995-07-12,18.88,19.63,18.5,18.75,195000,187.36788874842,194.810998735777,183.596713021492,186.077749683944,19649.0445859872,0.0,1.0
1995-07-13,18.5,19.0,18.5,18.63,68000,183.596713021492,188.558786346397,183.596713021492,184.886852085967,6851.97452229299,0.0,1.0
1995-07-14,18.63,18.88,18.13,18.38,34000,184.886852085967,187.36788874842,179.924778761062,182.405815423515,3425.9872611465,0.0,1.0
1995-07-17,18.88,18.88,18.5,18.63,67000,187.36788874842,187.36788874842,183.596713021492,184.886852085967,6751.21019108279,0.0,1.0
1995-07-18,18.75,19.0,18.63,18.88,70000,186.077749683944,188.558786346397,184.886852085967,187.36788874842,7053.50318471339,0.0,1.0
1995-07-19,18.0,19.13,17.75,19.0,75000,178.634639696587,189.848925410872,176.153603034134,188.558786346397,7557.32484076432,0.0,1.0
1995-07-20,17.5,18.0,17.5,17.75,71000,173.672566371681,178.634639696587,173.672566371681,176.153603034134,7154.26751592358,0.0,1.0
1995-07-21,17.75,17.88,17.5,17.5,42000,176.153603034134,177.443742098609,173.672566371681,173.672566371681,4232.10191082803,0.0,1.0
1995-07-24,17.63,17.75,17.5,17.75,118000,174.962705436157,176.153603034134,173.672566371681,176.153603034134,11890.1910828025,0.0,1.0
1995-07-25,17.5,17.75,17.25,17.75,84000,173.672566371681,176.153603034134,171.191529709229,176.153603034134,8464.20382165607,0.0,1.0
1995-07-26,17.75,17.75,17.5,17.5,107000,176.153603034134,176.153603034134,173.672566371681,173.672566371681,10781.7834394904,0.0,1.0
1995-07-27,17.5,17.63,17.25,17.5,68000,173.672566371681,174.962705436157,171.191529709229,173.672566371681,6851.97452229301,0.0,1.0
1995-07-28,17.63,17.63,17.38,17.63,64000,174.962705436157,174.962705436157,172.481668773704,174.962705436157,6448.91719745222,0.0,1.0
1995-07-31,17.25,17.88,17.13,17.75,40000,171.191529709229,177.443742098609,170.000632111252,176.153603034134,4030.57324840764,0.0,1.0
1995-08-01,18.63,18.63,17.25,17.25,101000,184.886852085967,184.886852085967,171.191529709229,171.191529709229,10177.1974522293,0.0,1.0
1995-08-02,18.13,18.63,18.13,18.38,46000,179.924778761062,184.886852085967,179.924778761062,182.405815423515,4635.15923566879,0.0,1.0
1995-08-03,18.63,18.75,18.25,18.25,52000,184.886852085967,186.077749683944,181.115676359039,181.115676359039,5239.74522292994,0.0,1.0
1995-08-04,18.5,18.63,18.38,18.63,25000,183.596713021492,184.886852085967,182.405815423515,184.886852085967,2519.10828025477,0.0,1.0
1995-08-07,18.75,19.0,18.63,18.63,36000,186.077749683944,188.558786346397,184.886852085967,184.886852085967,3627.51592356689,0.0,1.0
1995-08-08,18.88,19.0,18.63,18.75,26000,187.36788874842,188.558786346397,184.886852085967,186.077749683944,2619.87261146496,0.0,1.0
1995-08-09,19.13,19.13,18.63,19.0,62000,189.848925410872,189.848925410872,184.886852085967,188.558786346397,6247.38853503186,0.0,1.0
1995-08-10,19.25,19.38,19.0,19.0,59000,191.03982300885,192.329962073325,188.558786346397,188.558786346397,5945.09554140126,0.0,1.0
1995-08-11,18.63,19.25,18.25,19.13,94000,184.886852085967,191.03982300885,181.115676359039,189.848925410872,9471.84713375797,0.0,1.0
1995-08-14,19.25,19.5,18.75,18.75,82000,191.03982300885,193.520859671302,186.077749683944,186.077749683944,8262.67515923565,0.0,1.0
1995-08-15,19.63,19.75,19.5,19.75,68000,194.810998735777,196.001896333755,193.520859671302,196.001896333755,6851.97452229301,0.0,1.0
1995-08-16,19.63,19.63,19.25,19.5,58000,194.810998735777,194.810998735777,191.03982300885,193.520859671302,5844.3312101911,0.0,1.0
1995-08-17,20.25,20.38,19.63,20.25,172000,200.96396965866,202.254108723135,194.810998735777,200.96396965866,17331.4649681529,0.0,1.0
1995-08-18,20.75,21.13,20.5,20.5,341000,205.926042983565,209.697218710493,203.445006321113,203.445006321113,34360.6369426752,0.0,1.0
1995-08-21,20.5,21.0,20.25,21.0,121000,203.445006321113,208.407079646018,200.96396965866,208.407079646018,12192.4840764331,0.0,1.0
1995-08-22,20.13,20.5,20.0,20.13,83000,199.773072060683,203.445006321113,198.482932996207,199.773072060683,8363.43949044585,0.0,1.0
1995-08-23,20.38,20.5,19.88,20.0,70000,202.254108723135,203.445006321113,197.29203539823,198.482932996207,7053.50318471339,0.0,1.0
1995-08-24,20.38,20.88,20.25,20.38,85000,202.254108723135,207.21618204804,200.96396965866,202.254108723135,8564.96815286625,0.0,1.0
1995-08-25,20.25,20.25,19.88,19.88,42000,200.96396965866,200.96396965866,197.29203539823,197.29203539823,4232.10191082802,0.0,1.0
1995-08-28,20.38,20.5,20.0,20.0,56000,202.254108723135,203.445006321113,198.482932996207,198.482932996207,5642.80254777071,0.0,1.0
1995-08-29,19.88,20.13,19.88,20.13,44000,197.29203539823,199.773072060683,197.29203539823,199.773072060683,4433.63057324841,0.0,1.0
1995-08-30,19.0,19.63,18.63,19.5,146000,188.558786346397,194.810998735777,184.886852085967,193.520859671302,14711.5923566879,0.0,1.0
1995-08-31,19.13,19.63,19.0,19.0,75000,189.848925410872,194.810998735777,188.558786346397,188.558786346397,7557.32484076434,0.0,1.0
1995-09-01,18.88,19.13,18.38,19.13,86000,187.36788874842,189.848925410872,182.405815423515,189.848925410872,8665.73248407642,0.0,1.0
1995-09-05,19.0,19.0,18.5,18.88,74000,188.558786346397,188.558786346397,183.596713021492,187.36788874842,7456.56050955414,0.0,1.0
1995-09-06,19.75,20.0,19.13,19.13,98000,196.001896333755,198.482932996207,189.848925410872,189.848925410872,9874.90445859871,0.0,1.0
1995-09-07,19.88,20.5,19.63,19.63,70000,197.29203539823,203.445006321113,194.810998735777,194.810998735777,7053.50318471338,0.0,1.0
1995-09-08,20.0,20.25,19.63,20.25,60000,198.482932996207,200.96396965866,194.810998735777,200.96396965866,6045.85987261148,0.0,1.0
1995-09-11,20.88,21.0,20.13,20.13,304000,207.21618204804,208.407079646018,199.773072060683,199.773072060683,30632.3566878982,0.0,1.0
1995-09-12,20.88,21.0,20.38,20.88,179000,207.21618204804,208.407079646018,202.254108723135,207.21618204804,18036.8152866242,0.0,1.0
1995-09-13,20.25,20.88,20.25,20.63,75000,200.96396965866,207.21618204804,200.96396965866,204.735145385588,7557.32484076433,0.0,1.0
1995-09-14,20.5,20.63,20.13,20.13,71000,203.445006321113,204.735145385588,199.773072060683,199.773072060683,7154.26751592355,0.0,1.0
1995-09-15,20.88,20.88,20.5,20.63,116000,207.21618204804,207.21618204804,203.445006321113,204.735145385588,11688.6624203822,0.0,1.0
1995-09-18,20.75,21.0,20.5,20.88,93000,205.926042983565,208.407079646018,203.445006321113,207.21618204804,9371.08280254778,0.0,1.0
1995-09-19,20.75,20.75,20.38,20.75,445000,205.926042983565,205.926042983565,202.254108723135,205.926042983565,44840.1273885351,0.0,1.0
1995-09-20,20.5,20.63,20.38,20.63,131000,203.445006321113,204.735145385588,202.254108723135,204.735145385588,13200.127388535,0.0,1.0
1995-09-21,20.88,21.0,20.38,20.38,179000,207.21618204804,208.407079646018,202.254108723135,202.254108723135,18036.8152866242,0.0,1.0
1995-09-22,20.38,20.88,20.38,20.88,54000,202.254108723135,207.21618204804,202.254108723135,207.21618204804,5441.27388535033,0.0,1.0
1995-09-25,20.13,20.5,20.13,20.5,45000,199.773072060683,203.445006321113,199.773072060683,203.445006321113,4534.39490445859,0.0,1.0
1995-09-26,19.88,20.38,19.75,20.13,119000,197.29203539823,202.254108723135,196.001896333755,199.773072060683,11990.9554140127,0.0,1.0
1995-09-27,20.38,20.38,19.63,19.75,53000,202.254108723135,202.254108723135,194.810998735777,196.001896333755,5340.50955414013,0.0,1.0
1995-09-28,20.25,20.38,20.13,20.38,22000,200.96396965866,202.254108723135,199.773072060683,202.254108723135,2216.8152866242,0.0,1.0
1995-09-29,20.25,20.5,20.0,20.5,18000,200.96396965866,203.445006321113,198.482932996207,203.445006321113,1813.75796178344,0.0,1.0
1995-10-02,20.0,20.5,19.75,20.38,47000,198.482932996207,203.445006321113,196.001896333755,202.254108723135,4735.92356687899,0.0,1.0
1995-10-03,20.13,20.25,20.0,20.0,101000,199.773072060683,200.96396965866,198.482932996207,198.482932996207,10177.1974522293,0.0,1.0
1995-10-04,20.13,20.38,20.13,20.13,17000,199.773072060683,202.254108723135,199.773072060683,199.773072060683,1712.99363057325,0.0,1.0
1995-10-05,20.63,20.63,20.13,20.13,86000,204.735145385588,204.735145385588,199.773072060683,199.773072060683,8665.73248407643,0.0,1.0
1995-10-06,20.63,20.63,20.38,20.38,15000,204.735145385588,204.735145385588,202.254108723135,202.254108723135,1511.46496815287,0.0,1.0
1995-10-09,20.63,21.0,20.63,20.63,47000,204.735145385588,208.407079646018,204.735145385588,204.735145385588,4735.92356687898,0.0,1.0
1995-10-10,20.75,21.13,20.5,20.63,78000,205.926042983565,209.697218710493,203.445006321113,204.735145385588,7859.61783439491,0.0,1.0
1995-10-11,20.88,21.0,20.63,20.63,34000,207.21618204804,208.407079646018,204.735145385588,204.735145385588,3425.9872611465,0.0,1.0
1995-10-12,20.25,20.88,19.88,20.88,66000,200.96396965866,207.21618204804,197.29203539823,207.21618204804,6650.44585987261,0.0,1.0
1995-10-13,19.88,20.13,19.75,19.75,47000,197.29203539823,199.773072060683,196.001896333755,196.001896333755,4735.92356687898,0.0,1.0
1995-10-16,19.38,19.88,19.13,19.63,89000,192.329962073325,197.29203539823,189.848925410872,194.810998735777,8968.025477707,0.0,1.0
1995-10-17,19.0,19.5,18.88,19.13,123000,188.558786346397,193.520859671302,187.36788874842,189.848925410872,12394.0127388535,0.0,1.0
1995-10-18,18.5,19.25,17.38,19.25,137000,183.596713021492,191.03982300885,172.481668773704,191.03982300885,13804.7133757962,0.0,1.0
1995-10-19,18.38,18.5,18.0,18.5,441000,182.405815423515,183.596713021492,178.634639696587,183.596713021492,44437.0700636942,0.0,1.0
1995-10-20,18.75,18.88,18.25,18.38,83000,186.077749683944,187.36788874842,181.115676359039,182.405815423515,8363.43949044588,0.0,1.0
1995-10-23,18.13,18.75,18.13,18.75,63000,179.924778761062,186.077749683944,179.924778761062,186.077749683944,6348.15286624204,0.0,1.0
1995-10-24,17.88,18.0,17.25,17.88,186000,177.443742098609,178.634639696587,171.191529709229,177.443742098609,18742.1656050956,0.0,1.0
1995-10-25,18.0,18.38,18.0,18.0,82000,178.634639696587,182.405815423515,178.634639696587,178.634639696587,8262.67515923565,0.0,1.0
1995-10-26,17.63,18.25,17.63,18.0,123000,174.962705436157,181.115676359039,174.962705436157,178.634639696587,12394.0127388535,0.0,1.0
1995-10-27,16.63,17.5,16.63,17.5,480000,165.038558786346,173.672566371681,165.038558786346,173.672566371681,48366.8789808918,0.0,1.0
1995-10-30,17.13,17.38,16.63,16.63,240000,170.000632111252,172.481668773704,165.038558786346,165.038558786346,24183.4394904458,0.0,1.0
1995-10-31,16.88,17.38,16.75,17.13,120000,167.519595448799,172.481668773704,166.229456384324,170.000632111252,12091.7197452229,0.0,1.0
1995-11-01,17.0,17.13,16.63,16.75,217000,168.710493046776,170.000632111252,165.038558786346,166.229456384324,21865.8598726115,0.0,1.0
1995-11-02,18.13,18.13,16.88,17.0,184000,179.924778761062,179.924778761062,167.519595448799,168.710493046776,18540.6369426752,0.0,1.0
1995-11-03,17.5,18.38,17.5,18.38,97000,173.672566371681,182.405815423515,173.672566371681,182.405815423515,9774.14012738856,0.0,1.0
1995-11-06,18.25,18.38,17.88,17.88,109000,181.115676359039,182.405815423515,177.443742098609,177.443742098609,10983.3121019108,0.0,1.0
1995-11-07,18.63,18.88,18.5,18.5,170000,184.886852085967,187.36788874842,183.596713021492,183.596713021492,17129.9363057325,0.0,1.0
1995-11-08,18.75,18.88,18.63,18.75,76000,186.077749683944,187.36788874842,184.886852085967,186.077749683944,7658.08917197454,0.0,1.0
1995-11-09,18.75,18.88,18.63,18.63,139000,186.077749683944,187.36788874842,184.886852085967,184.886852085967,14006.2420382166,0.0,1.0
1995-11-10,19.25,19.25,18.88,18.88,182000,191.03982300885,191.03982300885,187.36788874842,187.36788874842,18339.1082802547,0.0,1.0
1995-11-13,18.88,19.13,18.75,19.0,85000,187.36788874842,189.848925410872,186.077749683944,188.558786346397,8564.96815286623,0.0,1.0
1995-11-14,18.5,18.75,18.5,18.75,39000,183.596713021492,186.077749683944,183.596713021492,186.077749683944,3929.80891719745,0.0,1.0
1995-11-15,17.88,17.88,17.75,17.75,642000,177.443742098609,177.443742098609,176.153603034134,176.153603034134,64690.7006369428,0.0,1.0
1995-11-16,17.75,17.88,17.63,17.88,158000,176.153603034134,177.443742098609,174.962705436157,177.443742098609,15920.7643312102,0.0,1.0
1995-11-17,18.13,18.25,17.63,17.75,111000,179.924778761062,181.115676359039,174.962705436157,176.153603034134,11184.8407643312,0.0,1.0
1995-11-20,17.75,18.25,17.75,18.25,17000,176.153603034134,181.115676359039,176.153603034134,181.115676359039,1712.99363057325,0.0,1.0
1995-11-21,17.63,17.88,17.63,17.75,78000,174.962705436157,177.443742098609,174.962705436157,176.153603034134,7859.61783439489,0.0,1.0
1995-11-22,17.5,17.63,17.38,17.63,57000,173.672566371681,174.962705436157,172.481668773704,174.962705436157,5743.56687898091,0.0,1.0
1995-11-24,17.75,18.0,17.5,17.5,33000,176.153603034134,178.634639696587,173.672566371681,173.672566371681,3325.22292993631,0.0,1.0
1995-11-27,17.75,17.88,17.75,17.88,156000,176.153603034134,177.443742098609,176.153603034134,177.443742098609,15719.2356687898,0.0,1.0
1995-11-28,18.25,18.25,17.75,17.75,433000,181.115676359039,181.115676359039,176.153603034134,176.153603034134,43630.9554140128,0.0,1.0
1995-11-29,17.75,18.0,17.5,18.0,192000,176.153603034134,178.634639696587,173.672566371681,178.634639696587,19346.7515923567,0.0,1.0
1995-11-30,18.13,18.13,17.75,17.88,102000,179.924778761062,179.924778761062,176.153603034134,177.443742098609,10277.9617834395,0.0,1.0
1995-12-01,17.63,17.88,17.5,17.75,92000,174.962705436157,177.443742098609,173.672566371681,176.153603034134,9270.31847133757,0.0,1.0
1995-12-04,17.88,18.38,17.88,17.88,142000,177.443742098609,182.405815423515,177.443742098609,177.443742098609,14308.5350318472,0.0,1.0
1995-12-05,18.25,18.25,17.75,18.0,131000,181.115676359039,181.115676359039,176.153603034134,178.634639696587,13200.127388535,0.0,1.0
1995-12-06,18.63,18.63,18.38,18.5,159000,184.886852085967,184.886852085967,182.405815423515,183.596713021492,16021.5286624204,0.0,1.0
1995-12-07,18.5,18.75,18.13,18.13,71000,183.596713021492,186.077749683944,179.924778761062,179.924778761062,7154.26751592356,0.0,1.0
1995-12-08,18.5,18.63,18.38,18.38,40000,183.596713021492,184.886852085967,182.405815423515,182.405815423515,4030.57324840764,0.0,1.0
1995-12-11,18.75,18.88,18.5,18.5,84000,186.077749683944,187.36788874842,183.596713021492,183.596713021492,8464.20382165607,0.0,1.0
1995-12-12,18.63,19.13,18.5,18.5,107000,184.886852085967,189.848925410872,183.596713021492,183.596713021492,10781.7834394905,0.0,1.0
1995-12-13,18.25,18.5,18.25,18.38,150000,181.115676359039,183.596713021492,181.115676359039,182.405815423515,15114.6496815287,0.0,1.0
1995-12-14,18.25,18.38,17.88,18.13,35000,181.115676359039,182.405815423515,177.443742098609,179.924778761062,3526.75159235669,0.0,1.0
1995-12-15,18.13,18.38,17.88,18.38,79000,179.924778761062,182.405815423515,177.443742098609,182.405815423515,7960.38216560509,0.0,1.0
1995-12-18,18.13,18.25,17.88,18.13,45000,179.924778761062,181.115676359039,177.443742098609,179.924778761062,4534.3949044586,0.0,1.0
1995-12-19,18.13,18.13,17.88,17.88,45000,179.924778761062,179.924778761062,177.443742098609,177.443742098609,4534.3949044586,0.0,1.0
1995-12-20,18.13,18.25,18.0,18.13,45000,179.924778761062,181.115676359039,178.634639696587,179.924778761062,4534.3949044586,0.0,1.0
1995-12-21,17.75,18.25,17.63,18.13,92000,176.153603034134,181.115676359039,174.962705436157,179.924778761062,9270.31847133758,0.0,1.0
1995-12-22,17.63,17.88,17.5,17.63,72000,174.962705436157,177.443742098609,173.672566371681,174.962705436157,7255.03184713375,0.0,1.0
1995-12-26,17.25,17.63,17.0,17.38,131000,171.191529709229,174.962705436157,168.710493046776,172.481668773704,13200.127388535,0.0,1.0
1995-12-27,17.38,17.38,17.0,17.13,72000,172.481668773704,172.481668773704,168.710493046776,170.000632111252,7255.03184713377,0.0,1.0
1995-12-28,17.25,17.25,16.63,17.13,208000,171.191529709229,171.191529709229,165.038558786346,170.000632111252,20958.9808917197,0.0,1.0
1995-12-29,17.13,17.25,16.75,17.0,82000,170.000632111252,171.191529709229,166.229456384324,168.710493046776,8262.67515923565,0.0,1.0
1996-01-02,18.38,18.5,17.5,17.5,133000,182.405815423515,183.596713021492,173.672566371681,173.672566371681,13401.6560509554,0.0,1.0
1996-01-03,18.88,19.13,18.63,18.63,317000,187.36788874842,189.848925410872,184.886852085967,184.886852085967,31942.2929936305,0.0,1.0
1996-01-04,18.375,18.5,17.5,17.5,129000,182.356194690265,183.596713021492,173.672566371681,173.672566371681,12998.5987261147,0.0,1.0
1996-01-05,18.875,19.125,18.625,18.625,351000,187.318268015171,189.799304677623,184.837231352718,184.837231352718,35368.280254777,0.0,1.0
1996-01-08,20.0,20.5,19.25,19.38,159000,198.482932996207,203.445006321113,191.03982300885,192.329962073325,16021.5286624204,0.0,1.0
1996-01-09,20.88,21.0,19.63,19.63,394000,207.21618204804,208.407079646018,194.810998735777,194.810998735777,39701.1464968154,0.0,1.0
1996-01-10,20.0,20.5,19.25,19.375,355000,198.482932996207,203.445006321113,191.03982300885,192.280341340076,35771.3375796179,0.0,1.0
1996-01-11,20.875,21.0,19.625,19.625,202000,207.166561314791,208.407079646018,194.761378002528,194.761378002528,20354.3949044586,0.0,1.0
1996-01-12,20.5,21.375,20.125,20.375,120000,203.445006321113,212.128634639697,199.723451327434,202.204487989886,12091.7197452229,0.0,1.0
1996-01-15,19.13,19.25,18.25,18.5,128000,189.848925410872,191.03982300885,181.115676359039,183.596713021492,12897.8343949045,0.0,1.0
1996-01-16,19.0,19.38,18.63,19.38,75000,188.558786346397,192.329962073325,184.886852085967,192.329962073325,7557.32484076433,0.0,1.0
1996-01-17,19.125,19.25,18.25,18.5,103000,189.799304677623,191.03982300885,181.115676359039,183.596713021492,10378.7261146497,0.0,1.0
1996-01-18,19.0,19.375,18.625,19.375,31000,188.558786346397,192.280341340076,184.837231352718,192.280341340076,3123.69426751592,0.0,1.0
1996-01-19,19.75,19.75,18.75,18.875,222000,196.001896333755,196.001896333755,186.077749683944,187.318268015171,22369.6815286624,0.0,1.0
1996-01-22,21.25,21.38,20.13,20.13,334000,210.88811630847,212.178255372946,199.773072060683,199.773072060683,33655.2866242039,0.0,1.0
1996-01-23,20.75,21.25,20.5,21.25,390000,205.926042983565,210.88811630847,203.445006321113,210.88811630847,39298.0891719745,0.0,1.0
1996-01-24,21.25,21.375,20.125,20.125,201000,210.88811630847,212.128634639697,199.723451327434,199.723451327434,20253.6305732484,0.0,1.0
1996-01-25,20.75,21.25,20.5,21.25,302000,205.926042983565,210.88811630847,203.445006321113,210.88811630847,30430.8280254777,0.0,1.0
1996-01-26,20.125,20.5,19.75,20.375,174000,199.723451327434,203.445006321113,196.001896333755,202.204487989886,17532.9936305732,0.0,1.0
1996-01-29,22.75,22.75,20.88,21.0,293000,225.774336283186,225.774336283186,207.21618204804,208.407079646018,29523.949044586,0.0,1.0
1996-01-30,22.0,22.88,21.75,22.38,232000,218.331226295828,227.064475347661,215.850189633375,222.102402022756,23377.3248407643,0.0,1.0
1996-01-31,22.75,22.75,20.875,21.0,214000,225.774336283186,225.774336283186,207.166561314791,208.407079646018,21563.5668789809,0.0,1.0
1996-02-01,22.0,22.875,21.75,22.375,427000,218.331226295828,227.014854614412,215.850189633375,222.052781289507,43026.3694267516,0.0,1.0
1996-02-02,22.75,22.75,21.75,22.25,556000,225.774336283186,225.774336283186,215.850189633375,220.812262958281,56024.9681528662,0.0,1.0
1996-02-05,24.875,25.375,24.5,24.625,366000,246.863147914033,251.825221238938,243.141592920354,244.38211125158,36879.7452229299,0.0,1.0
1996-02-06,25.125,25.125,24.125,24.75,202000,249.344184576485,249.344184576485,239.420037926675,245.622629582807,20354.3949044586,0.0,1.0
1996-02-07,23.0,25.75,22.875,25.625,418000,228.255372945638,255.546776232617,227.014854614412,254.306257901391,42119.49044586,0.0,1.0
1996-02-08,23.375,23.375,22.5,23.0,425000,231.976927939317,231.976927939317,223.293299620733,228.255372945638,42824.8407643313,0.0,1.0
1996-02-09,22.75,23.0,22.5,23.0,150000,225.774336283186,228.255372945638,223.293299620733,228.255372945638,15114.6496815287,0.0,1.0
1996-02-12,22.875,23.625,22.75,22.75,141000,227.014854614412,234.45796460177,225.774336283186,225.774336283186,14207.770700637,0.0,1.0
1996-02-13,23.125,23.25,22.75,23.125,190000,229.495891276865,230.736409608091,225.774336283186,229.495891276865,19145.2229299363,0.0,1.0
1996-02-14,24.25,24.375,22.875,23.25,219000,240.660556257901,241.901074589128,227.014854614412,230.736409608091,22067.3885350319,0.0,1.0
1996-02-15,23.375,25.0,23.375,24.0,177000,231.976927939317,248.103666245259,231.976927939317,238.179519595449,17835.2866242038,0.0,1.0
1996-02-16,23.875,24.0,23.375,23.375,134000,236.939001264222,238.179519595449,231.976927939317,231.976927939317,13502.4203821656,0.0,1.0
1996-02-20,22.75,23.5,22.625,23.25,112000,225.774336283186,233.217446270544,224.53381795196,230.736409608091,11285.6050955414,0.0,1.0
1996-02-21,23.375,23.625,22.375,22.75,106000,231.976927939317,234.45796460177,222.052781289507,225.774336283186,10681.0191082803,0.0,1.0
1996-02-22,23.625,23.625,23.25,23.25,53000,234.45796460177,234.45796460177,230.736409608091,230.736409608091,5340.50955414013,0.0,1.0
1996-02-23,23.375,23.5,23.25,23.5,57000,231.976927939317,233.217446270544,230.736409608091,233.217446270544,5743.5668789809,0.0,1.0
1996-02-26,23.75,23.75,23.375,23.75,62000,235.698482932996,235.698482932996,231.976927939317,235.698482932996,6247.38853503185,0.0,1.0
1996-02-27,23.75,24.125,23.625,23.75,95000,235.698482932996,239.420037926675,234.45796460177,235.698482932996,9572.61146496816,0.0,1.0
1996-02-28,23.75,24.0,22.875,24.0,104000,235.698482932996,238.179519595449,227.014854614412,238.179519595449,10479.4904458599,0.0,1.0
1996-02-29,23.625,24.5,23.0,23.75,119000,234.45796460177,243.141592920354,228.255372945638,235.698482932996,11990.9554140127,0.0,1.0
1996-03-01,23.5,23.88,23.13,23.75,79000,233.217446270544,236.988621997472,229.545512010114,235.698482932996,7960.38216560508,0.0,1.0
1996-03-04,21.75,22.75,21.63,22.75,179000,215.850189633375,225.774336283186,214.659292035398,225.774336283186,18036.8152866242,0.0,1.0
1996-03-05,22.0,22.0,21.25,21.25,107000,218.331226295828,218.331226295828,210.88811630847,210.88811630847,10781.7834394904,0.0,1.0
1996-03-06,21.75,22.75,21.625,22.75,123000,215.850189633375,225.774336283186,214.609671302149,225.774336283186,12394.0127388535,0.0,1.0
1996-03-07,22.0,22.0,21.25,21.25,415000,218.331226295828,218.331226295828,210.88811630847,210.88811630847,41817.1974522293,0.0,1.0
1996-03-08,21.5,22.0,21.5,21.625,240000,213.369152970923,218.331226295828,213.369152970923,214.609671302149,24183.4394904458,0.0,1.0
1996-03-11,21.13,21.13,20.88,21.0,101000,209.697218710493,209.697218710493,207.21618204804,208.407079646018,10177.1974522293,0.0,1.0
1996-03-12,20.88,21.13,20.88,21.13,88000,207.21618204804,209.697218710493,207.21618204804,209.697218710493,8867.26114649684,0.0,1.0
1996-03-13,21.125,21.125,20.875,21.0,133000,209.647597977244,209.647597977244,207.166561314791,208.407079646018,13401.6560509554,0.0,1.0
1996-03-14,20.875,21.125,20.875,21.125,91000,207.166561314791,209.647597977244,207.166561314791,209.647597977244,9169.55414012741,0.0,1.0
1996-03-15,21.125,21.125,21.0,21.125,117000,209.647597977244,209.647597977244,208.407079646018,209.647597977244,11789.4267515924,0.0,1.0
1996-03-18,20.25,20.75,20.0,20.63,120000,200.96396965866,205.926042983565,198.482932996207,204.735145385588,12091.7197452229,0.0,1.0
1996-03-19,20.75,20.88,20.5,20.5,41000,205.926042983565,207.21618204804,203.445006321113,203.445006321113,4131.33757961784,0.0,1.0
1996-03-20,20.25,20.75,20.0,20.625,120000,200.96396965866,205.926042983565,198.482932996207,204.685524652339,12091.7197452229,0.0,1.0
1996-03-21,20.75,20.875,20.5,20.625,171000,205.926042983565,207.166561314791,203.445006321113,204.685524652339,17230.7006369427,0.0,1.0
1996-03-22,20.75,20.875,20.375,20.5,184000,205.926042983565,207.166561314791,202.204487989886,203.445006321113,18540.6369426752,0.0,1.0
1996-03-25,20.88,21.0,20.38,20.5,166000,207.21618204804,208.407079646018,202.254108723135,203.445006321113,16726.8789808918,0.0,1.0
1996-03-26,21.63,21.75,21.25,21.38,266000,214.659292035398,215.850189633375,210.88811630847,212.178255372946,26803.3121019109,0.0,1.0
1996-03-27,20.875,21.0,20.375,20.5,116000,207.166561314791,208.407079646018,202.204487989886,203.445006321113,11688.6624203822,0.0,1.0
1996-03-28,21.625,21.75,21.25,21.375,136000,214.609671302149,215.850189633375,210.88811630847,212.128634639697,13703.949044586,0.0,1.0
1996-03-29,21.375,21.75,21.0,21.75,133000,212.128634639697,215.850189633375,208.407079646018,215.850189633375,13401.6560509554,0.0,1.0
1996-04-01,19.75,20.63,19.75,20.63,183000,196.001896333755,204.735145385588,196.001896333755,204.735145385588,18439.8726114649,0.0,1.0
1996-04-02,19.75,20.625,19.75,20.5,107000,196.001896333755,204.685524652339,196.001896333755,203.445006321113,10781.7834394904,0.0,1.0
1996-04-03,19.625,20.0,19.625,20.0,133000,196.25,200.0,196.25,200.0,13300,0.15,1.0
1996-04-04,20.25,20.375,19.875,19.875,80000,202.5,203.75,198.75,198.75,8000,0.0,1.0
1996-04-08,20.88,21.0,19.75,19.75,125000,208.8,210.0,197.5,197.5,12500,0.0,1.0
1996-04-09,20.875,21.0,19.75,19.75,80000,208.75,210.0,197.5,197.5,8000,0.0,1.0
1996-04-10,20.5,20.875,20.25,20.875,54000,205.0,208.75,202.5,208.75,5400,0.0,1.0
1996-04-11,21.375,21.375,20.25,20.375,113000,213.75,213.75,202.5,203.75,11300,0.0,1.0
1996-04-12,21.375,21.875,21.0,21.0,52000,213.75,218.75,210.0,210.0,5200,0.0,1.0
1996-04-15,20.25,20.25,20.0,20.25,47000,202.5,202.5,200.0,202.5,4700,0.0,1.0
1996-04-16,20.25,20.25,20.0,20.25,124000,202.5,202.5,200.0,202.5,12400,0.0,1.0
1996-04-17,19.875,20.375,19.625,20.25,73000,198.75,203.75,196.25,202.5,7300,0.0,1.0
1996-04-18,19.75,19.75,19.5,19.75,109000,197.5,197.5,195.0,197.5,10900,0.0,1.0
1996-04-19,19.875,20.25,19.625,19.875,60000,198.75,202.5,196.25,198.75,6000,0.0,1.0
1996-04-22,19.5,19.88,19.25,19.25,121000,195.0,198.8,192.5,192.5,12100,0.0,1.0
1996-04-23,19.5,19.875,19.25,19.375,121000,195.0,198.75,192.5,193.75,12100,0.0,1.0
1996-04-24,19.25,19.625,19.125,19.5,147000,192.5,196.25,191.25,195.0,14700,0.0,1.0
1996-04-25,18.75,19.25,18.75,19.25,223000,187.5,192.5,187.5,192.5,22300,0.0,1.0
1996-04-26,19.625,19.625,18.875,19.0,96000,196.25,196.25,188.75,190.0,9600,0.0,1.0
1996-04-29,19.0,19.13,18.88,19.13,47000,190.0,191.3,188.8,191.3,4700,0.0,1.0
1996-04-30,19.0,19.125,18.875,19.125,104000,190.0,191.25,188.75,191.25,10400,0.0,1.0
1996-05-01,19.875,20.0,19.125,19.125,116000,198.75,200.0,191.25,191.25,11600,0.0,1.0
1996-05-02,20.13,20.5,19.5,19.5,102000,201.3,205.0,195.0,195.0,10200,0.0,1.0
1996-05-03,20.125,20.5,19.875,20.125,49000,201.25,205.0,198.75,201.25,4900,0.0,1.0
1996-05-06,20.75,21.0,20.38,20.5,85000,207.5,210.0,203.8,205.0,8500,0.0,1.0
1996-05-07,21.25,21.63,20.88,21.5,163000,212.5,216.3,208.8,215.0,16300,0.0,1.0
1996-05-08,20.75,21.0,20.375,20.5,172000,207.5,210.0,203.75,205.0,17200,0.0,1.0
1996-05-09,21.25,21.625,20.875,21.5,40000,212.5,216.25,208.75,215.0,4000,0.0,1.0
1996-05-10,21.0,21.5,20.375,21.5,67000,210.0,215.0,203.75,215.0,6700,0.0,1.0
1996-05-13,20.88,20.88,20.75,20.75,24000,208.8,208.8,207.5,207.5,2400,0.0,1.0
1996-05-14,20.5,20.88,20.5,20.88,68000,205.0,208.8,205.0,208.8,6800,0.0,1.0
1996-05-15,20.875,20.875,20.75,20.75,50000,208.75,208.75,207.5,207.5,5000,0.0,1.0
1996-05-16,20.5,20.875,20.5,20.875,80000,205.0,208.75,205.0,208.75,8000,0.0,1.0
1996-05-17,20.75,20.875,20.5,20.5,228000,207.5,208.75,205.0,205.0,22800,0.0,1.0
1996-05-20,20.5,21.0,20.5,21.0,72000,205.0,210.0,205.0,210.0,7200,0.0,1.0
1996-05-21,20.63,20.75,20.5,20.75,142000,206.3,207.5,205.0,207.5,14200,0.0,1.0
1996-05-22,20.5,21.0,20.5,21.0,83000,205.0,210.0,205.0,210.0,8300,0.0,1.0
1996-05-23,20.625,20.75,20.5,20.75,122000,206.25,207.5,205.0,207.5,12200,0.0,1.0
1996-05-24,20.75,21.0,20.625,20.75,159000,207.5,210.0,206.25,207.5,15900,0.0,1.0
1996-05-28,21.25,21.38,20.88,21.25,124000,212.5,213.8,208.8,212.5,12400,0.0,1.0
1996-05-29,21.0,21.38,20.88,21.25,63000,210.0,213.8,208.8,212.5,6300,0.0,1.0
1996-05-30,21.25,21.375,20.875,21.25,33000,212.5,213.75,208.75,212.5,3300,0.0,1.0
1996-05-31,21.0,21.375,20.875,21.25,142000,210.0,213.75,208.75,212.5,14200,0.0,1.0
1996-06-03,22.25,22.5,21.88,22.38,124000,222.5,225.0,218.8,223.8,12400,0.0,1.0
1996-06-04,22.25,22.5,21.875,22.375,196000,222.5,225.0,218.75,223.75,19600,0.0,1.0
1996-06-05,21.25,22.25,21.0,22.25,231000,212.5,222.5,210.0,222.5,23100,0.0,1.0
1996-06-06,20.0,21.375,19.75,21.375,173000,200.0,213.75,197.5,213.75,17300,0.0,1.0
1996-06-07,20.25,20.25,19.875,20.0,155000,202.5,202.5,198.75,200.0,15500,0.0,1.0
1996-06-10,19.63,20.25,19.13,20.25,100000,196.3,202.5,191.3,202.5,10000,0.0,1.0
1996-06-11,19.0,19.38,18.63,19.38,90000,190.0,193.8,186.3,193.8,9000,0.0,1.0
1996-06-12,19.0,19.375,18.625,19.375,107000,190.0,193.75,186.25,193.75,10700,0.0,1.0
1996-06-13,18.875,19.375,18.75,19.375,102000,188.75,193.75,187.5,193.75,10200,0.0,1.0
1996-06-14,19.0,19.0,18.75,18.75,149000,190.0,190.0,187.5,187.5,14900,0.0,1.0
1996-06-17,19.0,19.0,18.63,18.75,104000,190.0,190.0,186.3,187.5,10400,0.0,1.0
1996-06-18,19.0,19.0,18.625,18.75,63000,190.0,190.0,186.25,187.5,6300,0.0,1.0
1996-06-19,18.75,19.0,18.625,19.0,60000,187.5,190.0,186.25,190.0,6000,0.0,1.0
1996-06-20,18.75,18.875,18.75,18.875,104000,187.5,188.75,187.5,188.75,10400,0.0,1.0
1996-06-21,18.75,18.75,18.5,18.75,44000,187.5,187.5,185.0,187.5,4400,0.0,1.0
1996-06-24,19.13,19.13,18.38,18.5,60000,191.3,191.3,183.8,185.0,6000,0.0,1.0
1996-06-25,19.125,19.125,18.375,18.5,157000,191.25,191.25,183.75,185.0,15700,0.0,1.0
1996-06-26,19.125,19.25,19.0,19.25,37000,191.25,192.5,190.0,192.5,3700,0.0,1.0
1996-06-27,18.5,19.0,18.375,18.875,27000,185.0,190.0,183.75,188.75,2700,0.0,1.0
1996-06-28,18.5,18.875,18.25,18.625,68000,185.0,188.75,182.5,186.25,6800,0.0,1.0
1996-07-01,18.5,18.88,18.5,18.88,91000,185.0,188.8,185.0,188.8,9100,0.0,1.0
1996-07-02,18.38,18.5,18.25,18.5,29000,183.8,185.0,182.5,185.0,2900,0.0,1.0
1996-07-03,18.5,18.875,18.5,18.875,119000,185.0,188.75,185.0,188.75,11900,0.0,1.0
1996-07-05,18.375,18.5,18.25,18.375,53000,183.75,185.0,182.5,183.75,5300,0.0,1.0
1996-07-08,19.0,19.25,18.88,19.25,66000,190.0,192.5,188.8,192.5,6600,0.0,1.0
1996-07-09,19.38,19.5,19.13,19.5,51000,193.8,195.0,191.3,195.0,5100,0.0,1.0
1996-07-10,19.0,19.25,18.875,19.25,50000,190.0,192.5,188.75,192.5,5000,0.0,1.0
1996-07-11,19.375,19.5,19.125,19.5,338000,193.75,195.0,191.25,195.0,33800,0.0,1.0
1996-07-12,19.0,19.625,19.0,19.5,359000,190.0,196.25,190.0,195.0,35900,0.0,1.0
1996-07-15,16.38,16.38,14.63,15.13,239000,163.8,163.8,146.3,151.3,23900,0.0,1.0
1996-07-16,15.13,16.5,14.25,16.38,345000,151.3,165.0,142.5,163.8,34500,0.0,1.0
1996-07-17,16.375,16.375,14.625,15.125,251000,163.75,163.75,146.25,151.25,25100,0.0,1.0
1996-07-18,15.125,16.5,14.25,16.375,90000,151.25,165.0,142.5,163.75,9000,0.0,1.0
1996-07-19,15.75,16.125,15.0,15.625,216000,157.5,161.25,150.0,156.25,21600,0.0,1.0
1996-07-22,16.0,16.13,15.88,15.88,55000,160.0,161.3,158.8,158.8,5500,0.0,1.0
1996-07-23,15.38,16.0,15.13,15.88,52000,153.8,160.0,151.3,158.8,5200,0.0,1.0
1996-07-24,16.0,16.125,15.875,15.875,139000,160.0,161.25,158.75,158.75,13900,0.0,1.0
1996-07-25,15.375,16.0,15.125,15.875,141000,153.75,160.0,151.25,158.75,14100,0.0,1.0
1996-07-26,14.875,15.375,14.875,15.0,315000,148.75,153.75,148.75,150.0,31500,0.0,1.0
1996-07-29,14.88,15.25,14.5,15.0,112000,148.8,152.5,145.0,150.0,11200,0.0,1.0
1996-07-30,14.63,14.88,14.63,14.88,62000,146.3,148.8,146.3,148.8,6200,0.0,1.0
1996-07-31,14.875,15.25,14.5,15.0,189000,148.75,152.5,145.0,150.0,18900,0.0,1.0
1996-08-01,14.625,14.875,14.625,14.875,123000,146.25,148.75,146.25,148.75,12300,0.0,1.0
1996-08-02,14.88,15.38,14.63,15.38,150000,148.8,153.8,146.3,153.8,15000,0.0,1.0
1996-08-05,15.75,15.75,15.0,15.25,199000,157.5,157.5,150.0,152.5,19900,0.0,1.0
1996-08-06,15.5,15.63,15.13,15.5,110000,155.0,156.3,151.3,155.0,11000,0.0,1.0
1996-08-07,15.75,15.75,15.0,15.25,49000,157.5,157.5,150.0,152.5,4900,0.0,1.0
1996-08-08,15.5,15.625,15.125,15.5,88000,155.0,156.25,151.25,155.0,8800,0.0,1.0
1996-08-09,15.25,15.5,15.25,15.25,28000,152.5,155.0,152.5,152.5,2800,0.0,1.0
1996-08-12,15.25,15.63,15.25,15.38,58000,152.5,156.3,152.5,153.8,5800,0.0,1.0
1996-08-13,14.88,15.25,14.75,15.25,52000,148.8,152.5,147.5,152.5,5200,0.0,1.0
1996-08-14,15.25,15.625,15.25,15.375,130000,152.5,156.25,152.5,153.75,13000,0.0,1.0
1996-08-15,14.875,15.25,14.75,15.125,160000,148.75,152.5,147.5,151.25,16000,0.0,1.0
1996-08-16,14.25,14.625,14.25,14.25,26000,142.5,146.25,142.5,142.5,2600,0.0,1.0
1996-08-19,15.25,15.38,14.5,14.88,184000,152.5,153.8,145.0,148.8,18400,0.0,1.0
1996-08-20,15.25,15.38,15.13,15.13,49000,152.5,153.8,151.3,151.3,4900,0.0,1.0
1996-08-21,15.25,15.375,14.5,14.875,55000,152.5,153.75,145.0,148.75,5500,0.0,1.0
1996-08-22,15.25,15.375,15.125,15.125,116000,152.5,153.75,151.25,151.25,11600,0.0,1.0
1996-08-23,15.0,15.25,15.0,15.125,70000,150.0,152.5,150.0,151.25,7000,0.0,1.0
1996-08-26,15.38,15.63,15.25,15.5,45000,153.8,156.3,152.5,155.0,4500,0.0,1.0
1996-08-27,15.38,15.38,15.13,15.38,60000,153.8,153.8,151.3,153.8,6000,0.0,1.0
1996-08-28,15.375,15.625,15.25,15.5,67000,153.75,156.25,152.5,155.0,6700,0.0,1.0
1996-08-29,15.375,15.375,15.125,15.375,27000,153.75,153.75,151.25,153.75,2700,0.0,1.0
1996-08-30,15.375,15.625,15.25,15.375,29000,153.75,156.25,152.5,153.75,2900,0.0,1.0
1996-09-03,15.0,15.25,14.88,15.0,28000,150.0,152.5,148.8,150.0,2800,0.0,1.0
1996-09-04,15.0,15.25,14.875,15.0,31000,150.0,152.5,148.75,150.0,3100,0.0,1.0
1996-09-05,14.875,15.0,14.75,14.75,51000,148.75,150.0,147.5,147.5,5100,0.0,1.0
1996-09-06,14.875,15.0,14.625,15.0,37000,148.75,150.0,146.25,150.0,3700,0.0,1.0
1996-09-09,14.63,14.88,14.38,14.88,51000,146.3,148.8,143.8,148.8,5100,0.0,1.0
1996-09-10,14.625,14.875,14.375,14.875,81000,146.25,148.75,143.75,148.75,8100,0.0,1.0
1996-09-11,14.5,14.75,14.375,14.75,46000,145.0,147.5,143.75,147.5,4600,0.0,1.0
1996-09-12,14.5,14.75,14.5,14.75,127000,145.0,147.5,145.0,147.5,12700,0.0,1.0
1996-09-13,14.375,14.625,14.125,14.5,56000,143.75,146.25,141.25,145.0,5600,0.0,1.0
1996-09-16,14.5,14.63,14.25,14.38,41000,145.0,146.3,142.5,143.8,4100,0.0,1.0
1996-09-17,14.5,14.625,14.25,14.375,108000,145.0,146.25,142.5,143.75,10800,0.0,1.0
1996-09-18,14.625,14.875,14.375,14.5,52000,146.25,148.75,143.75,145.0,5200,0.0,1.0
1996-09-19,14.5,14.5,14.375,14.5,177000,145.0,145.0,143.75,145.0,17700,0.0,1.0
1996-09-20,14.0,14.5625,14.0,14.5,168000,140.0,145.625,140.0,145.0,16800,0.0,1.0
1996-09-23,14.25,14.25,13.75,13.75,99000,142.5,142.5,137.5,137.5,9900,0.0,1.0
1996-09-24,14.25,14.25,13.75,13.75,102000,142.5,142.5,137.5,137.5,10200,0.0,1.0
1996-09-25,14.5,14.5,14.125,14.25,42000,145.0,145.0,141.25,142.5,4200,0.0,1.0
1996-09-26,14.125,14.5,14.125,14.375,122000,141.25,145.0,141.25,143.75,12200,0.0,1.0
1996-09-27,14.0,14.125,13.75,14.0,99000,140.0,141.25,137.5,140.0,9900,0.0,1.0
1996-09-30,14.38,14.5,14.0,14.0,151000,143.8,145.0,140.0,140.0,15100,0.0,1.0
1996-10-01,14.375,14.5,14.0,14.125,163000,143.75,145.0,140.0,141.25,16300,0.0,1.0
1996-10-02,14.38,14.63,14.25,14.25,108000,143.8,146.3,142.5,142.5,10800,0.0,1.0
1996-10-03,14.25,14.75,14.25,14.375,58000,142.5,147.5,142.5,143.75,5800,0.0,1.0
1996-10-04,14.375,14.625,14.25,14.25,71000,143.75,146.25,142.5,142.5,7100,0.0,1.0
1996-10-07,14.5,14.63,14.38,14.38,37000,145.0,146.3,143.8,143.8,3700,0.0,1.0
1996-10-08,14.38,14.63,14.25,14.38,26000,143.8,146.3,142.5,143.8,2600,0.0,1.0
1996-10-09,14.5,14.625,14.375,14.375,120000,145.0,146.25,143.75,143.75,12000,0.0,1.0
1996-10-10,14.375,14.625,14.25,14.375,168000,143.75,146.25,142.5,143.75,16800,0.0,1.0
1996-10-11,14.625,14.75,14.375,14.625,79000,146.25,147.5,143.75,146.25,7900,0.0,1.0
1996-10-14,14.63,14.88,14.63,14.75,50000,146.3,148.8,146.3,147.5,5000,0.0,1.0
1996-10-15,14.63,14.75,14.25,14.25,61000,146.3,147.5,142.5,142.5,6100,0.0,1.0
1996-10-16,14.625,14.875,14.625,14.75,72000,146.25,148.75,146.25,147.5,7200,0.0,1.0
1996-10-17,14.625,14.75,14.25,14.25,115000,146.25,147.5,142.5,142.5,11500,0.0,1.0
1996-10-18,14.375,14.875,14.375,14.625,184000,143.75,148.75,143.75,146.25,18400,0.0,1.0
1996-10-21,14.0,14.13,13.88,13.88,248000,140.0,141.3,138.8,138.8,24800,0.0,1.0
1996-10-22,14.25,14.25,13.88,14.13,188000,142.5,142.5,138.8,141.3,18800,0.0,1.0
1996-10-23,14.0,14.125,13.875,13.875,75000,140.0,141.25,138.75,138.75,7500,0.0,1.0
1996-10-24,14.25,14.25,13.875,14.125,79000,142.5,142.5,138.75,141.25,7900,0.0,1.0
1996-10-25,14.625,14.625,14.0,14.25,47000,146.25,146.25,140.0,142.5,4700,0.0,1.0
1996-10-28,14.5,14.88,14.5,14.88,28000,145.0,148.8,145.0,148.8,2800,0.0,1.0
1996-10-29,14.25,14.5,14.25,14.5,22000,142.5,145.0,142.5,145.0,2200,0.0,1.0
1996-10-30,14.5,14.875,14.5,14.875,37000,145.0,148.75,145.0,148.75,3700,0.0,1.0
1996-10-31,14.25,14.5,14.25,14.375,71000,142.5,145.0,142.5,143.75,7100,0.0,1.0
1996-11-01,14.375,14.375,14.125,14.125,65000,143.75,143.75,141.25,141.25,6500,0.0,1.0
1996-11-04,14.5,14.75,14.38,14.38,39000,145.0,147.5,143.8,143.8,3900,0.0,1.0
1996-11-05,14.5,14.75,14.375,14.375,32000,145.0,147.5,143.75,143.75,3200,0.0,1.0
1996-11-06,14.5,14.5,14.25,14.5,101000,145.0,145.0,142.5,145.0,10100,0.0,1.0
1996-11-07,14.375,14.5,14.25,14.5,135000,143.75,145.0,142.5,145.0,13500,0.0,1.0
1996-11-08,14.625,14.875,14.25,14.375,130000,146.25,148.75,142.5,143.75,13000,0.0,1.0
1996-11-11,15.13,15.25,14.63,14.88,101000,151.3,152.5,146.3,148.8,10100,0.0,1.0
1996-11-12,15.125,15.25,14.625,14.875,501000,151.25,152.5,146.25,148.75,50100,0.0,1.0
1996-11-13,16.375,16.5,15.0,15.25,247000,163.75,165.0,150.0,152.5,24700,0.0,1.0
1996-11-14,15.875,16.75,15.875,16.375,71000,158.75,167.5,158.75,163.75,7100,0.0,1.0
1996-11-15,15.75,16.0,15.5,15.875,93000,157.5,160.0,155.0,158.75,9300,0.0,1.0
1996-11-18,15.75,15.75,15.38,15.38,69000,157.5,157.5,153.8,153.8,6900,0.0,1.0
1996-11-19,15.75,15.75,15.375,15.375,32000,157.5,157.5,153.75,153.75,3200,0.0,1.0
1996-11-20,15.75,15.875,15.625,15.75,169000,157.5,158.75,156.25,157.5,16900,0.0,1.0
1996-11-21,15.75,16.25,15.75,16.0,113000,157.5,162.5,157.5,160.0,11300,0.0,1.0
1996-11-22,15.125,15.875,15.0,15.875,92000,151.25,158.75,150.0,158.75,9200,0.0,1.0
1996-11-25,14.5,15.0,14.5,15.0,122000,145.0,150.0,145.0,150.0,12200,0.0,1.0
1996-11-26,14.5,15.0,14.5,15.0,171000,145.0,150.0,145.0,150.0,17100,0.0,1.0
1996-11-27,14.625,14.875,14.5,14.5,123000,146.25,148.75,145.0,145.0,12300,0.0,1.0
1996-11-29,14.63,14.75,14.25,14.25,39000,146.3,147.5,142.5,142.5,3900,0.0,1.0
1996-12-02,14.5,14.63,14.25,14.38,75000,145.0,146.3,142.5,143.8,7500,0.0,1.0
1996-12-03,14.63,14.75,14.25,14.38,231000,146.3,147.5,142.5,143.8,23100,0.0,1.0
1996-12-04,14.75,14.88,14.5,14.75,124000,147.5,148.8,145.0,147.5,12400,0.0,1.0
1996-12-05,15.38,15.75,14.5,14.63,179000,153.8,157.5,145.0,146.3,17900,0.0,1.0
1996-12-06,15.38,15.63,15.25,15.5,148000,153.8,156.3,152.5,155.0,14800,0.0,1.0
1996-12-09,15.5,15.63,15.38,15.5,49000,155.0,156.3,153.8,155.0,4900,0.0,1.0
1996-12-10,15.88,15.88,15.5,15.63,61000,158.8,158.8,155.0,156.3,6100,0.0,1.0
1996-12-11,15.63,16.0,15.5,15.75,167000,156.3,160.0,155.0,157.5,16700,0.0,1.0
1996-12-12,15.63,15.75,15.38,15.5,42000,156.3,157.5,153.8,155.0,4200,0.0,1.0
1996-12-13,15.63,15.63,15.38,15.5,80000,156.3,156.3,153.8,155.0,8000,0.0,1.0
1996-12-16,15.5,15.75,15.38,15.63,60000,155.0,157.5,153.8,156.3,6000,0.0,1.0
1996-12-17,16.25,16.88,15.63,15.75,302000,162.5,168.8,156.3,157.5,30200,0.0,1.0
1996-12-18,16.13,16.38,16.0,16.13,67000,161.3,163.8,160.0,161.3,6700,0.0,1.0
1996-12-19,16.0,16.5,16.0,16.13,143000,160.0,165.0,160.0,161.3,14300,0.0,1.0
1996-12-20,15.75,16.25,15.38,16.13,109000,157.5,162.5,153.8,161.3,10900,0.0,1.0
1996-12-23,15.5,15.75,15.38,15.5,159000,155.0,157.5,153.8,155.0,15900,0.0,1.0
1996-12-24,15.5,15.75,15.38,15.38,35000,155.0,157.5,153.8,153.8,3500,0.0,1.0
1996-12-26,15.63,15.88,15.5,15.75,59000,156.3,158.8,155.0,157.5,5900,0.0,1.0
1996-12-27,15.5,15.75,15.25,15.5,77000,155.0,157.5,152.5,155.0,7700,0.0,1.0
1996-12-30,15.13,15.38,15.0,15.38,79000,151.3,153.8,150.0,153.8,7900,0.0,1.0
1996-12-31,15.13,15.25,14.88,15.13,110000,151.3,152.5,148.8,151.3,11000,0.0,1.0
1997-01-02,15.5,15.5,14.88,14.88,55000,155.0,155.0,148.8,148.8,5500,0.0,1.0
1997-01-03,15.13,15.38,15.0,15.25,81000,151.3,153.8,150.0,152.5,8100,0.0,1.0
1997-01-06,14.75,15.13,14.25,15.13,151000,147.5,151.3,142.5,151.3,15100,0.0,1.0
1997-01-07,14.5,14.75,14.38,14.63,109000,145.0,147.5,143.8,146.3,10900,0.0,1.0
1997-01-08,13.88,14.5,13.88,14.38,200000,138.8,145.0,138.8,143.8,20000,0.0,1.0
1997-01-09,14.75,14.75,14.0,14.38,69000,147.5,147.5,140.0,143.8,6900,0.0,1.0
1997-01-10,14.75,14.88,14.63,14.63,70000,147.5,148.8,146.3,146.3,7000,0.0,1.0
1997-01-13,14.88,14.88,14.5,14.88,70000,148.8,148.8,145.0,148.8,7000,0.0,1.0
1997-01-14,14.75,14.88,14.63,14.88,71000,147.5,148.8,146.3,148.8,7100,0.0,1.0
1997-01-15,15.13,15.13,14.75,14.75,173000,151.3,151.3,147.5,147.5,17300,0.0,1.0
1997-01-16,16.5,16.63,15.25,15.25,399000,165.0,166.3,152.5,152.5,39900,0.0,1.0
1997-01-17,16.63,16.63,16.0,16.5,405000,166.3,166.3,160.0,165.0,40500,0.0,1.0
1997-01-20,16.25,16.5,16.25,16.5,125000,162.5,165.0,162.5,165.0,12500,0.0,1.0
1997-01-21,16.13,16.5,16.0,16.25,74000,161.3,165.0,160.0,162.5,7400,0.0,1.0
1997-01-22,15.38,15.88,15.25,15.88,51000,153.8,158.8,152.5,158.8,5100,0.0,1.0
1997-01-23,15.88,15.88,15.13,15.5,189000,158.8,158.8,151.3,155.0,18900,0.0,1.0
1997-01-24,16.0,16.13,15.75,16.13,146000,160.0,161.3,157.5,161.3,14600,0.0,1.0
1997-01-27,16.13,16.25,16.0,16.0,164000,161.3,162.5,160.0,160.0,16400,0.0,1.0
1997-01-28,15.88,15.88,15.63,15.88,61000,158.8,158.8,156.3,158.8,6100,0.0,1.0
1997-01-29,15.63,15.75,15.5,15.75,90000,156.3,157.5,155.0,157.5,9000,0.0,1.0
1997-01-30,15.5,15.75,15.38,15.63,85000,155.0,157.5,153.8,156.3,8500,0.0,1.0
1997-01-31,15.25,15.5,15.13,15.5,76000,152.5,155.0,151.3,155.0,7600,0.0,1.0
1997-02-03,15.25,15.38,15.25,15.25,92000,152.5,153.8,152.5,152.5,9200,0.0,1.0
1997-02-04,15.38,15.38,15.25,15.38,30000,153.8,153.8,152.5,153.8,3000,0.0,1.0
1997-02-05,15.25,15.38,15.25,15.25,56000,152.5,153.8,152.5,152.5,5600,0.0,1.0
1997-02-06,15.0,15.25,14.88,15.25,41000,150.0,152.5,148.8,152.5,4100,0.0,1.0
1997-02-07,15.38,15.38,14.88,15.0,81000,153.8,153.8,148.8,150.0,8100,0.0,1.0
1997-02-10,15.38,15.5,15.13,15.25,53000,153.8,155.0,151.3,152.5,5300,0.0,1.0
1997-02-11,15.25,15.38,15.13,15.25,45000,152.5,153.8,151.3,152.5,4500,0.0,1.0
1997-02-12,16.13,16.25,15.0,15.13,388000,161.3,162.5,150.0,151.3,38800,0.0,1.0
1997-02-13,16.63,16.63,16.13,16.25,388000,166.3,166.3,161.3,162.5,38800,0.0,1.0
1997-02-14,16.75,17.13,16.5,16.63,240000,167.5,171.3,165.0,166.3,24000,0.0,1.0
1997-02-18,16.5,17.0,16.38,16.75,228000,165.0,170.0,163.8,167.5,22800,0.0,1.0
1997-02-19,16.88,16.88,16.5,16.5,222000,168.8,168.8,165.0,165.0,22200,0.0,1.0
1997-02-20,18.13,18.38,16.5,16.63,521000,181.3,183.8,165.0,166.3,52100,0.0,1.0
1997-02-21,17.88,18.38,17.63,18.25,261000,178.8,183.8,176.3,182.5,26100,0.0,1.0
1997-02-24,17.88,18.13,17.75,17.88,76000,178.8,181.3,177.5,178.8,7600,0.0,1.0
1997-02-25,17.63,17.75,17.5,17.75,90000,176.3,177.5,175.0,177.5,9000,0.0,1.0
1997-02-26,17.5,18.0,17.25,17.88,153000,175.0,180.0,172.5,178.8,15300,0.0,1.0
1997-02-27,18.0,18.0,17.88,18.0,206000,180.0,180.0,178.8,180.0,20600,0.0,1.0
1997-02-28,18.25,18.38,17.88,18.0,394000,182.5,183.8,178.8,180.0,39400,0.0,1.0
1997-03-03,17.88,18.13,17.88,18.0,78000,178.8,181.3,178.8,180.0,7800,0.0,1.0
1997-03-04,17.38,17.63,17.25,17.63,85000,173.8,176.3,172.5,176.3,8500,0.0,1.0
1997-03-05,16.75,17.25,16.63,17.13,240000,167.5,172.5,166.3,171.3,24000,0.0,1.0
1997-03-06,17.0,17.25,17.0,17.0,69000,170.0,172.5,170.0,170.0,6900,0.0,1.0
1997-03-07,16.75,17.0,16.5,16.88,40000,167.5,170.0,165.0,168.8,4000,0.0,1.0
1997-03-10,17.5,17.5,16.63,17.5,63000,175.0,175.0,166.3,175.0,6300,0.0,1.0
1997-03-11,17.5,17.5,17.13,17.25,113000,175.0,175.0,171.3,172.5,11300,0.0,1.0
1997-03-12,16.88,17.5,16.88,17.5,49000,168.8,175.0,168.8,175.0,4900,0.0,1.0
1997-03-13,17.5,17.5,17.0,17.0,54000,175.0,175.0,170.0,170.0,5400,0.0,1.0
1997-03-14,17.5,17.5,17.13,17.5,31000,175.0,175.0,171.3,175.0,3100,0.0,1.0
1997-03-17,17.38,17.75,17.13,17.5,124000,173.8,177.5,171.3,175.0,12400,0.0,1.0
1997-03-18,17.13,17.25,16.75,17.13,109000,171.3,172.5,167.5,171.3,10900,0.0,1.0
1997-03-19,17.13,17.38,17.0,17.25,133000,171.3,173.8,170.0,172.5,13300,0.0,1.0
1997-03-20,16.63,16.88,16.0,16.75,249000,166.3,168.8,160.0,167.5,24900,0.0,1.0
1997-03-21,16.63,17.0,16.5,16.63,119000,166.3,170.0,165.0,166.3,11900,0.0,1.0
1997-03-24,16.13,16.75,16.0,16.63,89000,161.3,167.5,160.0,166.3,8900,0.0,1.0
1997-03-25,15.88,16.13,15.63,16.0,106000,158.8,161.3,156.3,160.0,10600,0.0,1.0
1997-03-26,15.88,16.25,15.88,16.13,125000,158.8,162.5,158.8,161.3,12500,0.0,1.0
1997-03-27,15.38,15.88,15.25,15.88,136000,153.8,158.8,152.5,158.8,13600,0.0,1.0
1997-03-31,16.25,16.25,15.0,15.38,252000,162.5,162.5,150.0,153.8,25200,0.0,1.0
1997-04-01,16.0,16.5,16.0,16.25,121000,160.0,165.0,160.0,162.5,12100,0.0,1.0
1997-04-02,16.0,16.38,15.88,16.0,44000,160.0,163.8,158.8,160.0,4400,0.0,1.0
1997-04-03,15.38,15.88,15.25,15.88,38000,153.8,158.8,152.5,158.8,3800,0.0,1.0
1997-04-04,15.25,15.5,15.25,15.25,14000,152.5,155.0,152.5,152.5,1400,0.0,1.0
1997-04-07,15.25,15.5,15.13,15.38,68000,152.5,155.0,151.3,153.8,6800,0.0,1.0
1997-04-08,15.0,15.25,15.0,15.13,34000,150.0,152.5,150.0,151.3,3400,0.0,1.0
1997-04-09,15.13,15.13,15.0,15.13,35000,151.3,151.3,150.0,151.3,3500,0.0,1.0
1997-04-10,15.13,15.25,14.88,14.88,50000,151.3,152.5,148.8,148.8,5000,0.0,1.0
1997-04-11,14.63,15.13,14.63,15.13,38000,146.3,151.3,146.3,151.3,3800,0.0,1.0
1997-04-14,14.63,14.75,14.38,14.75,56000,146.3,147.5,143.8,147.5,5600,0.0,1.0
1997-04-15,14.63,14.63,14.5,14.5,81000,146.3,146.3,145.0,145.0,8100,0.0,1.0
1997-04-16,14.63,15.0,14.5,14.5,57000,146.3,150.0,145.0,145.0,5700,0.0,1.0
1997-04-17,14.75,15.0,14.63,14.63,47000,147.5,150.0,146.3,146.3,4700,0.0,1.0
1997-04-18,15.0,15.13,14.75,14.88,38000,150.0,151.3,147.5,148.8,3800,0.0,1.0
1997-04-21,14.75,15.0,14.63,14.88,43000,147.5,150.0,146.3,148.8,4300,0.0,1.0
1997-04-22,14.38,14.63,14.38,14.5,92000,143.8,146.3,143.8,145.0,9200,0.0,1.0
1997-04-23,14.25,14.38,14.25,14.25,37000,142.5,143.8,142.5,142.5,3700,0.0,1.0
1997-04-24,14.0,14.25,14.0,14.25,74000,140.0,142.5,140.0,142.5,7400,0.0,1.0
1997-04-25,14.0,14.13,13.88,14.13,71000,140.0,141.3,138.8,141.3,7100,0.0,1.0
1997-04-28,13.75,14.0,13.63,13.88,74000,137.5,140.0,136.3,138.8,7400,0.0,1.0
1997-04-29,13.88,13.88,13.75,13.75,83000,138.8,138.8,137.5,137.5,8300,0.0,1.0
1997-04-30,13.75,13.88,13.75,13.88,107000,137.5,138.8,137.5,138.8,10700,0.0,1.0
1997-05-01,13.75,13.88,13.5,13.75,294000,137.5,138.8,135.0,137.5,29400,0.0,1.0
1997-05-02,13.75,13.75,13.5,13.75,73000,137.5,137.5,135.0,137.5,7300,0.0,1.0
1997-05-05,13.75,13.88,13.63,13.75,403000,137.5,138.8,136.3,137.5,40300,0.0,1.0
1997-05-06,13.25,13.88,13.25,13.75,408000,132.5,138.8,132.5,137.5,40800,0.0,1.0
1997-05-07,13.63,13.75,13.13,13.25,272000,136.3,137.5,131.3,132.5,27200,0.0,1.0
1997-05-08,13.88,14.25,13.75,13.88,456000,138.8,142.5,137.5,138.8,45600,0.0,1.0
1997-05-09,14.5,14.5,14.0,14.25,194000,145.0,145.0,140.0,142.5,19400,0.0,1.0
1997-05-12,14.13,14.75,14.0,14.5,189000,141.3,147.5,140.0,145.0,18900,0.0,1.0
1997-05-13,13.88,14.25,13.88,14.0,228000,138.8,142.5,138.8,140.0,22800,0.0,1.0
1997-05-14,13.5,13.88,13.5,13.75,114000,135.0,138.8,135.0,137.5,11400,0.0,1.0
1997-05-15,13.88,14.0,13.5,13.63,106000,138.8,140.0,135.0,136.3,10600,0.0,1.0
1997-05-16,13.5,13.75,13.38,13.5,112000,135.0,137.5,133.8,135.0,11200,0.0,1.0
1997-05-19,13.38,13.75,13.38,13.63,92000,133.8,137.5,133.8,136.3,9200,0.0,1.0
1997-05-20,13.5,13.63,13.38,13.38,51000,135.0,136.3,133.8,133.8,5100,0.0,1.0
1997-05-21,13.13,13.25,12.75,13.13,125000,131.3,132.5,127.5,131.3,12500,0.0,1.0
1997-05-22,13.38,13.38,13.13,13.25,58000,133.8,133.8,131.3,132.5,5800,0.0,1.0
1997-05-23,13.0,13.5,12.88,13.38,143000,130.0,135.0,128.8,133.8,14300,0.0,1.0
1997-05-27,13.38,13.38,12.88,13.38,162000,133.8,133.8,128.8,133.8,16200,0.0,1.0
1997-05-28,13.38,13.38,13.13,13.25,47000,133.8,133.8,131.3,132.5,4700,0.0,1.0
1997-05-29,13.88,13.88,13.38,13.5,278000,138.8,138.8,133.8,135.0,27800,0.0,1.0
1997-05-30,13.63,13.75,13.5,13.75,107000,136.3,137.5,135.0,137.5,10700,0.0,1.0
1997-06-02,13.5,13.75,13.38,13.63,96000,135.0,137.5,133.8,136.3,9600,0.0,1.0
1997-06-03,13.38,13.63,13.38,13.63,70000,133.8,136.3,133.8,136.3,7000,0.0,1.0
1997-06-04,13.38,13.5,13.38,13.5,115000,133.8,135.0,133.8,135.0,11500,0.0,1.0
1997-06-05,13.75,13.75,13.5,13.5,100000,137.5,137.5,135.0,135.0,10000,0.0,1.0
1997-06-06,13.63,14.13,13.63,13.88,161000,136.3,141.3,136.3,138.8,16100,0.0,1.0
1997-06-09,13.25,13.75,13.13,13.63,289000,132.5,137.5,131.3,136.3,28900,0.0,1.0
1997-06-10,13.13,13.25,13.0,13.13,179000,131.3,132.5,130.0,131.3,17900,0.0,1.0
1997-06-11,13.25,13.38,13.13,13.25,100000,132.5,133.8,131.3,132.5,10000,0.0,1.0
1997-06-12,13.13,13.25,13.0,13.25,190000,131.3,132.5,130.0,132.5,19000,0.0,1.0
1997-06-13,13.0,13.13,13.0,13.13,119000,130.0,131.3,130.0,131.3,11900,0.0,1.0
1997-06-16,12.88,13.13,12.88,13.13,64000,128.8,131.3,128.8,131.3,6400,0.0,1.0
1997-06-17,12.88,13.0,12.75,13.0,122000,128.8,130.0,127.5,130.0,12200,0.0,1.0
1997-06-18,12.5,12.88,12.5,12.75,196000,125.0,128.8,125.0,127.5,19600,0.0,1.0
1997-06-19,12.75,12.75,11.63,12.63,732000,127.5,127.5,116.3,126.3,73200,0.0,1.0
1997-06-20,12.63,12.75,12.5,12.63,660000,126.3,127.5,125.0,126.3,66000,0.0,1.0
1997-06-23,12.88,13.13,12.75,12.75,236000,128.8,131.3,127.5,127.5,23600,0.0,1.0
1997-06-24,12.94,13.0,12.88,13.0,305000,129.4,130.0,128.8,130.0,30500,0.0,1.0
1997-06-25,13.0,13.13,12.94,12.94,128000,130.0,131.3,129.4,129.4,12800,0.0,1.0
1997-06-26,13.13,13.38,13.0,13.0,97000,131.3,133.8,130.0,130.0,9700,0.0,1.0
1997-06-27,13.0,13.06,12.88,13.06,127000,130.0,130.6,128.8,130.6,12700,0.0,1.0
1997-06-30,12.94,13.0,12.88,13.0,119000,129.4,130.0,128.8,130.0,11900,0.0,1.0
1997-07-01,13.31,13.38,12.88,12.94,144000,133.1,133.8,128.8,129.4,14400,0.0,1.0
1997-07-02,13.13,13.31,13.0,13.0,55000,131.3,133.1,130.0,130.0,5500,0.0,1.0
1997-07-03,13.0,13.38,12.88,13.13,113000,130.0,133.8,128.8,131.3,11300,0.0,1.0
1997-07-07,12.75,12.88,12.38,12.75,308000,127.5,128.8,123.8,127.5,30800,0.0,1.0
1997-07-08,12.88,13.13,12.44,12.63,255000,128.8,131.3,124.4,126.3,25500,0.0,1.0
1997-07-09,12.69,12.81,12.56,12.75,123000,126.9,128.1,125.6,127.5,12300,0.0,1.0
1997-07-10,12.69,12.69,12.63,12.69,120000,126.9,126.9,126.3,126.9,12000,0.0,1.0
1997-07-11,13.0,13.0,12.81,13.0,114000,130.0,130.0,128.1,130.0,11400,0.0,1.0
1997-07-14,13.06,13.13,12.94,13.0,74000,130.6,131.3,129.4,130.0,7400,0.0,1.0
1997-07-15,12.88,13.13,12.88,13.0,93000,128.8,131.3,128.8,130.0,9300,0.0,1.0
1997-07-16,13.0,13.06,13.0,13.0,60000,130.0,130.6,130.0,130.0,6000,0.0,1.0
1997-07-17,12.81,12.88,12.75,12.75,264000,128.1,128.8,127.5,127.5,26400,0.0,1.0
1997-07-18,13.06,13.13,12.88,12.88,207000,130.6,131.3,128.8,128.8,20700,0.0,1.0
1997-07-21,13.06,13.19,13.0,13.13,62000,130.6,131.9,130.0,131.3,6200,0.0,1.0
1997-07-22,13.44,13.5,13.0,13.19,175000,134.4,135.0,130.0,131.9,17500,0.0,1.0
1997-07-23,13.06,13.13,13.0,13.06,65000,130.6,131.3,130.0,130.6,6500,0.0,1.0
1997-07-24,13.06,13.19,12.94,12.94,113000,130.6,131.9,129.4,129.4,11300,0.0,1.0
1997-07-25,13.13,13.13,13.0,13.06,97000,131.3,131.3,130.0,130.6,9700,0.0,1.0
1997-07-28,13.13,13.13,12.94,13.13,70000,131.3,131.3,129.4,131.3,7000,0.0,1.0
1997-07-29,12.94,13.0,12.88,12.88,63000,129.4,130.0,128.8,128.8,6300,0.0,1.0
1997-07-30,12.94,13.0,12.88,12.88,70000,129.4,130.0,128.8,128.8,7000,0.0,1.0
1997-07-31,13.13,13.19,13.0,13.19,75000,131.3,131.9,130.0,131.9,7500,0.0,1.0
1997-08-01,13.38,13.44,13.0,13.19,61000,133.8,134.4,130.0,131.9,6100,0.0,1.0
1997-08-04,13.5,13.69,13.38,13.44,84000,135.0,136.9,133.8,134.4,8400,0.0,1.0
1997-08-05,13.13,13.5,13.06,13.25,79000,131.3,135.0,130.6,132.5,7900,0.0,1.0
1997-08-06,13.13,13.25,13.0,13.13,83000,131.3,132.5,130.0,131.3,8300,0.0,1.0
1997-08-07,13.13,13.38,13.06,13.19,155000,131.3,133.8,130.6,131.9,15500,0.0,1.0
1997-08-08,13.75,13.75,13.06,13.13,196000,137.5,137.5,130.6,131.3,19600,0.0,1.0
1997-08-11,13.94,14.0,13.5,13.56,89000,139.4,140.0,135.0,135.6,8900,0.0,1.0
1997-08-12,13.75,13.88,13.69,13.81,63000,137.5,138.8,136.9,138.1,6300,0.0,1.0
1997-08-13,14.06,14.25,13.69,13.88,154000,140.6,142.5,136.9,138.8,15400,0.0,1.0
1997-08-14,13.5,14.0,13.5,14.0,59000,135.0,140.0,135.0,140.0,5900,0.0,1.0
1997-08-15,13.81,13.94,13.5,13.5,77000,138.1,139.4,135.0,135.0,7700,0.0,1.0
1997-08-18,13.5,13.88,13.5,13.81,48000,135.0,138.8,135.0,138.1,4800,0.0,1.0
1997-08-19,13.75,13.81,13.56,13.69,51000,137.5,138.1,135.6,136.9,5100,0.0,1.0
1997-08-20,13.94,14.13,13.88,13.94,84000,139.4,141.3,138.8,139.4,8400,0.0,1.0
1997-08-21,14.13,14.31,14.06,14.13,70000,141.3,143.1,140.6,141.3,7000,0.0,1.0
1997-08-22,14.5,14.5,14.13,14.38,63000,145.0,145.0,141.3,143.8,6300,0.0,1.0
1997-08-25,14.44,14.63,14.31,14.38,76000,144.4,146.3,143.1,143.8,7600,0.0,1.0
1997-08-26,14.44,14.69,14.44,14.63,56000,144.4,146.9,144.4,146.3,5600,0.0,1.0
1997-08-27,14.19,14.44,14.19,14.31,17000,141.9,144.4,141.9,143.1,1700,0.0,1.0
1997-08-28,14.31,14.56,14.31,14.31,79000,143.1,145.6,143.1,143.1,7900,0.0,1.0
1997-08-29,14.25,14.44,14.25,14.44,23000,142.5,144.4,142.5,144.4,2300,0.0,1.0
1997-09-02,14.13,14.38,14.13,14.31,26000,141.3,143.8,141.3,143.1,2600,0.0,1.0
1997-09-03,14.13,14.25,14.06,14.06,42000,141.3,142.5,140.6,140.6,4200,0.0,1.0
1997-09-04,14.06,14.13,14.0,14.13,55000,140.6,141.3,140.0,141.3,5500,0.0,1.0
1997-09-05,14.19,14.19,14.0,14.06,42000,141.9,141.9,140.0,140.6,4200,0.0,1.0
1997-09-08,14.13,14.19,14.06,14.06,37000,141.3,141.9,140.6,140.6,3700,0.0,1.0
1997-09-09,14.19,14.31,14.0,14.06,69000,141.9,143.1,140.0,140.6,6900,0.0,1.0
1997-09-10,13.94,14.19,13.88,14.19,88000,139.4,141.9,138.8,141.9,8800,0.0,1.0
1997-09-11,13.81,13.94,13.75,13.94,111000,138.1,139.4,137.5,139.4,11100,0.0,1.0
1997-09-12,13.75,13.88,13.75,13.81,64000,137.5,138.8,137.5,138.1,6400,0.0,1.0
1997-09-15,13.69,13.81,13.63,13.75,61000,136.9,138.1,136.3,137.5,6100,0.0,1.0
1997-09-16,13.5,13.69,13.38,13.69,74000,135.0,136.9,133.8,136.9,7400,0.0,1.0
1997-09-17,13.63,13.75,13.5,13.63,51000,136.3,137.5,135.0,136.3,5100,0.0,1.0
1997-09-18,14.06,14.06,13.69,13.69,123000,140.6,140.6,136.9,136.9,12300,0.0,1.0
1997-09-19,13.63,14.0,13.63,13.94,73000,136.3,140.0,136.3,139.4,7300,0.0,1.0
1997-09-22,13.72,13.72,13.5,13.56,81000,137.2,137.2,135.0,135.6,8100,0.0,1.0
1997-09-23,13.69,13.75,13.5,13.63,80000,136.9,137.5,135.0,136.3,8000,0.0,1.0
1997-09-24,14.0,14.0,13.63,13.63,101000,140.0,140.0,136.3,136.3,10100,0.0,1.0
1997-09-25,14.56,14.56,13.88,14.0,201000,145.6,145.6,138.8,140.0,20100,0.0,1.0
1997-09-26,15.0,15.0,14.5,14.5,135000,150.0,150.0,145.0,145.0,13500,0.0,1.0
1997-09-29,15.44,15.69,14.81,15.0,222000,154.4,156.9,148.1,150.0,22200,0.0,1.0
1997-09-30,16.31,16.38,15.94,16.0,373000,163.1,163.8,159.4,160.0,37300,0.0,1.0
1997-10-01,16.25,16.75,16.25,16.5,314000,162.5,167.5,162.5,165.0,31400,0.0,1.0
1997-10-02,16.13,16.38,16.06,16.25,165000,161.3,163.8,160.6,162.5,16500,0.0,1.0
1997-10-03,16.13,16.25,15.75,16.19,157000,161.3,162.5,157.5,161.9,15700,0.0,1.0
1997-10-06,15.5,16.0,15.5,15.81,105000,155.0,160.0,155.0,158.1,10500,0.0,1.0
1997-10-07,14.19,15.38,14.19,15.31,640000,141.9,153.8,141.9,153.1,64000,0.0,1.0
1997-10-08,14.25,14.38,14.13,14.19,1291000,142.5,143.8,141.3,141.9,129100,0.0,1.0
1997-10-09,13.63,14.25,13.5,14.06,441000,136.3,142.5,135.0,140.6,44100,0.0,1.0
1997-10-10,13.69,13.81,13.63,13.75,247000,136.9,138.1,136.3,137.5,24700,0.0,1.0
1997-10-13,13.75,13.81,13.69,13.75,67000,137.5,138.1,136.9,137.5,6700,0.0,1.0
1997-10-14,13.63,13.81,13.56,13.81,85000,136.3,138.1,135.6,138.1,8500,0.0,1.0
1997-10-15,13.63,13.69,13.5,13.63,419000,136.3,136.9,135.0,136.3,41900,0.0,1.0
1997-10-16,13.25,13.69,13.13,13.63,374000,132.5,136.9,131.3,136.3,37400,0.0,1.0
1997-10-17,13.19,13.25,13.13,13.19,120000,131.9,132.5,131.3,131.9,12000,0.0,1.0
1997-10-20,13.5,13.56,13.0,13.13,119000,135.0,135.6,130.0,131.3,11900,0.0,1.0
1997-10-21,13.75,13.81,13.5,13.5,158000,137.5,138.1,135.0,135.0,15800,0.0,1.0
1997-10-22,13.69,14.0,13.5,13.63,191000,136.9,140.0,135.0,136.3,19100,0.0,1.0
1997-10-23,13.13,13.75,13.13,13.63,138000,131.3,137.5,131.3,136.3,13800,0.0,1.0
1997-10-24,12.19,12.94,12.13,12.88,343000,121.9,129.4,121.3,128.8,34300,0.0,1.0
1997-10-27,10.94,11.94,10.88,11.69,427000,109.4,119.4,108.8,116.9,42700,0.0,1.0
1997-10-28,10.56,10.94,10.38,10.81,386000,105.6,109.4,103.8,108.1,38600,0.0,1.0
1997-10-29,10.56,10.94,10.38,10.5,338000,105.6,109.4,103.8,105.0,33800,0.0,1.0
1997-10-30,11.06,11.19,10.69,10.69,284000,110.6,111.9,106.9,106.9,28400,0.0,1.0
1997-10-31,10.38,10.81,10.38,10.75,160000,103.8,108.1,103.8,107.5,16000,0.0,1.0
1997-11-03,10.88,11.0,10.44,10.56,243000,108.8,110.0,104.4,105.6,24300,0.0,1.0
1997-11-04,10.44,10.94,10.31,10.81,297000,104.4,109.4,103.1,108.1,29700,0.0,1.0
1997-11-05,10.31,10.5,10.13,10.5,231000,103.1,105.0,101.3,105.0,23100,0.0,1.0
1997-11-06,10.38,10.56,10.06,10.25,363000,103.8,105.6,100.6,102.5,36300,0.0,1.0
1997-11-07,9.813,10.25,9.625,10.25,429000,98.13,102.5,96.25,102.5,42900,0.0,1.0
1997-11-10,10.19,10.31,9.875,9.875,301000,101.9,103.1,98.75,98.75,30100,0.0,1.0
1997-11-11,10.25,10.56,10.19,10.38,131000,102.5,105.6,101.9,103.8,13100,0.0,1.0
1997-11-12,9.688,10.31,9.688,10.25,67000,96.88,103.1,96.88,102.5,6700,0.0,1.0
1997-11-13,10.0,10.38,9.813,9.813,311000,100.0,103.8,98.13,98.13,31100,0.0,1.0
1997-11-14,9.688,9.813,9.5,9.75,469000,96.88,98.13,95.0,97.5,46900,0.0,1.0
1997-11-17,9.125,9.813,9.125,9.625,451000,91.25,98.13,91.25,96.25,45100,0.0,1.0
1997-11-18,8.938,9.188,8.688,9.063,498000,89.38,91.88,86.88,90.63,49800,0.0,1.0
1997-11-19,9.125,9.375,9.0,9.063,241000,91.25,93.75,90.0,90.63,24100,0.0,1.0
1997-11-20,9.188,9.188,8.938,9.125,95000,91.88,91.88,89.38,91.25,9500,0.0,1.0
1997-11-21,9.563,9.938,9.5,9.563,508000,95.63,99.38,95.0,95.63,50800,0.0,1.0
1997-11-24,9.125,9.688,9.0,9.625,391000,91.25,96.88,90.0,96.25,39100,0.0,1.0
1997-11-25,8.813,9.125,8.813,9.0,162000,88.13,91.25,88.13,90.0,16200,0.0,1.0
1997-11-26,8.563,8.813,8.5,8.75,264000,85.63,88.13,85.0,87.5,26400,0.0,1.0
1997-11-28,8.625,8.625,8.375,8.375,99000,86.25,86.25,83.75,83.75,9900,0.0,1.0
1997-12-01,8.688,8.75,8.5,8.5,140000,86.88,87.5,85.0,85.0,14000,0.0,1.0
1997-12-02,8.563,8.75,8.438,8.688,125000,85.63,87.5,84.38,86.88,12500,0.0,1.0
1997-12-03,8.063,8.563,7.875,8.563,239000,80.63,85.63,78.75,85.63,23900,0.0,1.0
1997-12-04,7.375,8.125,7.375,8.125,387000,73.75,81.25,73.75,81.25,38700,0.0,1.0
1997-12-05,7.875,7.938,7.5,7.5,580000,78.75,79.38,75.0,75.0,58000,0.0,1.0
1997-12-08,7.625,8.0,7.625,7.938,254000,76.25,80.0,76.25,79.38,25400,0.0,1.0
1997-12-09,7.625,7.625,7.063,7.5,331000,76.25,76.25,70.63,75.0,33100,0.0,1.0
1997-12-10,8.688,8.75,7.938,8.125,764000,86.88,87.5,79.38,81.25,76400,0.0,1.0
1997-12-11,8.563,8.813,8.125,8.75,436000,85.63,88.13,81.25,87.5,43600,0.0,1.0
1997-12-12,8.75,9.0,8.5,9.0,463000,87.5,90.0,85.0,90.0,46300,0.0,1.0
1997-12-15,8.75,8.875,8.563,8.875,228000,87.5,88.75,85.63,88.75,22800,0.0,1.0
1997-12-16,8.438,8.75,8.375,8.625,202000,84.38,87.5,83.75,86.25,20200,0.0,1.0
1997-12-17,9.313,9.375,8.5,8.625,522000,93.13,93.75,85.0,86.25,52200,0.0,1.0
1997-12-18,8.75,9.438,8.5,9.375,364000,87.5,94.38,85.0,93.75,36400,0.0,1.0
1997-12-19,8.438,8.875,8.313,8.813,387000,84.38,88.75,83.13,88.13,38700,0.0,1.0
1997-12-22,8.063,8.688,8.063,8.438,256000,80.63,86.88,80.63,84.38,25600,0.0,1.0
1997-12-23,8.813,8.813,8.125,8.125,412000,88.13,88.13,81.25,81.25,41200,0.0,1.0
1997-12-24,9.188,9.25,8.938,8.938,203000,91.88,92.5,89.38,89.38,20300,0.0,1.0
1997-12-26,8.938,9.375,8.875,9.125,136000,89.38,93.75,88.75,91.25,13600,0.0,1.0
1997-12-29,8.563,8.938,8.5,8.875,271000,85.63,89.38,85.0,88.75,27100,0.0,1.0
1997-12-30,8.75,8.938,8.375,8.5,353000,87.5,89.38,83.75,85.0,35300,0.0,1.0
1997-12-31,8.938,9.0,8.375,8.375,296000,89.38,90.0,83.75,83.75,29600,0.0,1.0
1998-01-02,9.375,9.438,8.875,9.0,205000,93.75,94.38,88.75,90.0,20500,0.0,1.0
1998-01-05,8.875,9.313,8.625,9.313,266000,88.75,93.13,86.25,93.13,26600,0.0,1.0
1998-01-06,9.188,9.313,9.125,9.125,289000,91.88,93.13,91.25,91.25,28900,0.0,1.0
1998-01-07,9.125,9.25,9.063,9.125,67000,91.25,92.5,90.63,91.25,6700,0.0,1.0
1998-01-08,8.313,9.0,8.25,8.875,172000,83.13,90.0,82.5,88.75,17200,0.0,1.0
1998-01-09,8.125,8.438,8.063,8.313,135000,81.25,84.38,80.63,83.13,13500,0.0,1.0
1998-01-12,8.0,8.063,7.688,7.875,139000,80.0,80.63,76.88,78.75,13900,0.0,1.0
1998-01-13,8.625,8.688,8.063,8.063,180000,86.25,86.88,80.63,80.63,18000,0.0,1.0
1998-01-14,8.438,8.938,8.438,8.625,226000,84.38,89.38,84.38,86.25,22600,0.0,1.0
1998-01-15,9.25,9.25,8.5,8.5,140000,92.5,92.5,85.0,85.0,14000,0.0,1.0
1998-01-16,9.125,9.5,9.0,9.375,231000,91.25,95.0,90.0,93.75,23100,0.0,1.0
1998-01-20,8.688,9.063,8.563,9.063,178000,86.88,90.63,85.63,90.63,17800,0.0,1.0
1998-01-21,9.0,9.0,8.625,8.75,176000,90.0,90.0,86.25,87.5,17600,0.0,1.0
1998-01-22,8.625,9.063,8.625,9.0,127000,86.25,90.63,86.25,90.0,12700,0.0,1.0
1998-01-23,9.125,9.188,8.5,8.625,716000,91.25,91.88,85.0,86.25,71600,0.0,1.0
1998-01-26,8.875,9.25,8.813,9.188,258000,88.75,92.5,88.13,91.88,25800,0.0,1.0
1998-01-27,9.188,9.313,9.0,9.063,212000,91.88,93.13,90.0,90.63,21200,0.0,1.0
1998-01-28,9.188,9.313,8.938,9.0,109000,91.88,93.13,89.38,90.0,10900,0.0,1.0
1998-01-29,8.813,9.25,8.75,9.25,211000,88.13,92.5,87.5,92.5,21100,0.0,1.0
1998-01-30,9.125,9.25,8.875,8.875,183000,91.25,92.5,88.75,88.75,18300,0.0,1.0
1998-02-02,8.813,9.25,8.688,9.0,127000,88.13,92.5,86.88,90.0,12700,0.0,1.0
1998-02-03,8.875,8.938,8.625,8.813,215000,88.75,89.38,86.25,88.13,21500,0.0,1.0
1998-02-04,10.81,10.94,10.0,10.0,1744000,108.1,109.4,100.0,100.0,174400,0.0,1.0
1998-02-05,11.31,11.5,10.94,11.44,1053000,113.1,115.0,109.4,114.4,105300,0.0,1.0
1998-02-06,11.0,11.31,10.63,11.31,296000,110.0,113.1,106.3,113.1,29600,0.0,1.0
1998-02-09,11.19,11.31,10.69,10.94,144000,111.9,113.1,106.9,109.4,14400,0.0,1.0
1998-02-10,10.88,11.25,10.81,11.19,437000,108.8,112.5,108.1,111.9,43700,0.0,1.0
1998-02-11,10.63,10.81,10.63,10.75,171000,106.3,108.1,106.3,107.5,17100,0.0,1.0
1998-02-12,10.81,10.88,10.5,10.5,174000,108.1,108.8,105.0,105.0,17400,0.0,1.0
1998-02-13,11.25,11.25,10.88,10.94,138000,112.5,112.5,108.8,109.4,13800,0.0,1.0
1998-02-17,10.63,11.19,10.56,11.13,218000,106.3,111.9,105.6,111.3,21800,0.0,1.0
1998-02-18,10.44,10.81,10.31,10.63,176000,104.4,108.1,103.1,106.3,17600,0.0,1.0
1998-02-19,10.63,10.69,10.38,10.5,137000,106.3,106.9,103.8,105.0,13700,0.0,1.0
1998-02-20,10.56,10.63,10.44,10.5,122000,105.6,106.3,104.4,105.0,12200,0.0,1.0
1998-02-23,10.5,10.5,10.31,10.44,125000,105.0,105.0,103.1,104.4,12500,0.0,1.0
1998-02-24,10.44,10.44,10.25,10.25,128000,104.4,104.4,102.5,102.5,12800,0.0,1.0
1998-02-25,10.44,10.5,10.31,10.44,107000,104.4,105.0,103.1,104.4,10700,0.0,1.0
1998-02-26,11.0,11.0,10.38,10.44,237000,110.0,110.0,103.8,104.4,23700,0.0,1.0
1998-02-27,11.44,11.5,11.13,11.13,210000,114.4,115.0,111.3,111.3,21000,0.0,1.0
1998-03-02,11.5,11.75,11.44,11.5,201000,115.0,117.5,114.4,115.0,20100,0.0,1.0
1998-03-03,11.38,11.5,11.31,11.38,202000,113.8,115.0,113.1,113.8,20200,0.0,1.0
1998-03-04,11.5,11.5,11.38,11.38,139000,115.0,115.0,113.8,113.8,13900,0.0,1.0
1998-03-05,11.13,11.5,11.06,11.44,139000,111.3,115.0,110.6,114.4,13900,0.0,1.0
1998-03-06,11.5,11.5,11.13,11.13,91000,115.0,115.0,111.3,111.3,9100,0.0,1.0
1998-03-09,11.69,11.69,11.38,11.44,72000,116.9,116.9,113.8,114.4,7200,0.0,1.0
1998-03-10,11.94,11.94,11.75,11.75,312000,119.4,119.4,117.5,117.5,31200,0.0,1.0
1998-03-11,11.81,12.0,11.63,11.81,273000,118.1,120.0,116.3,118.1,27300,0.0,1.0
1998-03-12,11.94,11.94,11.63,11.81,176000,119.4,119.4,116.3,118.1,17600,0.0,1.0
1998-03-13,12.13,12.13,11.88,11.88,154000,121.3,121.3,118.8,118.8,15400,0.0,1.0
1998-03-16,11.56,12.06,11.38,12.06,120000,115.6,120.6,113.8,120.6,12000,0.0,1.0
1998-03-17,10.81,11.25,10.75,11.13,466000,108.1,112.5,107.5,111.3,46600,0.0,1.0
1998-03-18,10.94,11.0,10.69,10.81,240000,109.4,110.0,106.9,108.1,24000,0.0,1.0
1998-03-19,10.5,10.81,10.5,10.81,227000,105.0,108.1,105.0,108.1,22700,0.0,1.0
1998-03-20,10.94,11.13,10.5,10.56,215000,109.4,111.3,105.0,105.6,21500,0.0,1.0
1998-03-23,12.06,12.13,11.0,11.0,245000,120.6,121.3,110.0,110.0,24500,0.0,1.0
1998-03-24,11.69,12.38,11.5,12.13,291000,116.9,123.8,115.0,121.3,29100,0.0,1.0
1998-03-25,11.63,11.81,11.38,11.5,145000,116.3,118.1,113.8,115.0,14500,0.0,1.0
1998-03-26,12.5,12.69,11.75,11.75,369000,125.0,126.9,117.5,117.5,36900,0.0,1.0
1998-03-27,13.0,13.13,12.56,12.63,642000,130.0,131.3,125.6,126.3,64200,0.0,1.0
1998-03-30,12.69,13.06,12.63,13.0,164000,126.9,130.6,126.3,130.0,16400,0.0,1.0
1998-03-31,12.88,12.94,12.56,12.69,92000,128.8,129.4,125.6,126.9,9200,0.0,1.0
1998-04-01,12.56,12.94,12.56,12.88,81000,125.6,129.4,125.6,128.8,8100,0.0,1.0
1998-04-02,13.13,13.19,12.75,12.81,301000,131.3,131.9,127.5,128.1,30100,0.0,1.0
1998-04-03,13.5,13.56,13.25,13.31,425000,135.0,135.6,132.5,133.1,42500,0.0,1.0
1998-04-06,13.38,13.63,13.06,13.38,434000,133.8,136.3,130.6,133.8,43400,0.0,1.0
1998-04-07,12.81,13.31,12.81,13.25,334000,128.1,133.1,128.1,132.5,33400,0.0,1.0
1998-04-08,12.81,12.88,12.56,12.88,173000,128.1,128.8,125.6,128.8,17300,0.0,1.0
1998-04-09,12.69,12.75,12.56,12.75,163000,126.9,127.5,125.6,127.5,16300,0.0,1.0
1998-04-13,12.88,12.88,12.63,12.69,194000,128.8,128.8,126.3,126.9,19400,0.0,1.0
1998-04-14,12.5,12.88,12.5,12.88,104000,125.0,128.8,125.0,128.8,10400,0.0,1.0
1998-04-15,12.38,12.5,12.31,12.5,164000,123.8,125.0,123.1,125.0,16400,0.0,1.0
1998-04-16,12.38,12.38,12.13,12.13,165000,123.8,123.8,121.3,121.3,16500,0.0,1.0
1998-04-17,12.25,12.5,12.19,12.25,153000,122.5,125.0,121.9,122.5,15300,0.0,1.0
1998-04-20,12.31,12.56,12.25,12.25,95000,123.1,125.6,122.5,122.5,9500,0.0,1.0
1998-04-21,13.06,13.06,12.25,12.25,394000,130.6,130.6,122.5,122.5,39400,0.0,1.0
1998-04-22,13.38,13.44,13.06,13.13,450000,133.8,134.4,130.6,131.3,45000,0.0,1.0
1998-04-23,12.88,13.5,12.81,13.38,209000,128.8,135.0,128.1,133.8,20900,0.0,1.0
1998-04-24,12.5,12.81,12.31,12.69,187000,125.0,128.1,123.1,126.9,18700,0.0,1.0
1998-04-27,11.75,12.38,11.63,12.38,151000,117.5,123.8,116.3,123.8,15100,0.0,1.0
1998-04-28,11.94,12.0,11.75,11.75,110000,119.4,120.0,117.5,117.5,11000,0.0,1.0
1998-04-29,12.0,12.25,11.88,11.88,240000,120.0,122.5,118.8,118.8,24000,0.0,1.0
1998-04-30,11.69,12.19,11.69,12.0,126000,116.9,121.9,116.9,120.0,12600,0.0,1.0
1998-05-01,11.25,11.69,11.19,11.69,131000,112.5,116.9,111.9,116.9,13100,0.0,1.0
1998-05-04,11.06,11.5,10.75,11.38,370000,110.6,115.0,107.5,113.8,37000,0.0,1.0
1998-05-05,11.13,11.13,10.94,11.0,112000,111.3,111.3,109.4,110.0,11200,0.0,1.0
1998-05-06,10.88,11.06,10.69,11.06,104000,108.8,110.6,106.9,110.6,10400,0.0,1.0
1998-05-07,10.44,10.81,10.38,10.81,161000,104.4,108.1,103.8,108.1,16100,0.0,1.0
1998-05-08,10.81,10.88,10.5,10.5,213000,108.1,108.8,105.0,105.0,21300,0.0,1.0
1998-05-11,10.44,10.88,10.31,10.69,191000,104.4,108.8,103.1,106.9,19100,0.0,1.0
1998-05-12,10.25,10.56,10.06,10.56,155000,102.5,105.6,100.6,105.6,15500,0.0,1.0
1998-05-13,9.813,10.0,9.688,9.875,327000,98.13,100.0,96.88,98.75,32700,0.0,1.0
1998-05-14,10.06,10.19,9.75,9.813,233000,100.6,101.9,97.5,98.13,23300,0.0,1.0
1998-05-15,10.13,10.38,10.06,10.19,166000,101.3,103.8,100.6,101.9,16600,0.0,1.0
1998-05-18,9.688,10.06,9.688,9.875,156000,96.88,100.6,96.88,98.75,15600,0.0,1.0
1998-05-19,9.688,9.813,9.688,9.75,85000,96.88,98.13,96.88,97.5,8500,0.0,1.0
1998-05-20,9.5,9.5,9.5,9.5,229000,95.0,95.0,95.0,95.0,22900,0.0,1.0
1998-05-21,9.563,9.688,9.313,9.563,382000,95.63,96.88,93.13,95.63,38200,0.0,1.0
1998-05-22,9.688,9.688,9.438,9.5,131000,96.88,96.88,94.38,95.0,13100,0.0,1.0
1998-05-26,8.938,9.5,8.75,9.438,169000,89.38,95.0,87.5,94.38,16900,0.0,1.0
1998-05-27,8.625,9.063,8.5,8.813,300000,86.25,90.63,85.0,88.13,30000,0.0,1.0
1998-05-28,8.75,8.875,8.625,8.75,227000,87.5,88.75,86.25,87.5,22700,0.0,1.0
1998-05-29,8.938,9.125,8.688,8.75,217000,89.38,91.25,86.88,87.5,21700,0.0,1.0
1998-06-01,8.313,8.938,8.25,8.938,149000,83.13,89.38,82.5,89.38,14900,0.0,1.0
1998-06-02,8.5,8.563,8.313,8.438,295000,85.0,85.63,83.13,84.38,29500,0.0,1.0
1998-06-03,8.75,8.813,8.563,8.625,109000,87.5,88.13,85.63,86.25,10900,0.0,1.0
1998-06-04,8.688,8.875,8.563,8.75,85000,86.88,88.75,85.63,87.5,8500,0.0,1.0
1998-06-05,8.75,8.875,8.375,8.625,163000,87.5,88.75,83.75,86.25,16300,0.0,1.0
1998-06-08,9.25,9.25,8.75,8.75,316000,92.5,92.5,87.5,87.5,31600,0.0,1.0
1998-06-09,8.875,9.375,8.875,9.25,192000,88.75,93.75,88.75,92.5,19200,0.0,1.0
1998-06-10,8.75,9.0,8.75,9.0,40000,87.5,90.0,87.5,90.0,4000,0.0,1.0
1998-06-11,8.188,8.625,8.063,8.563,132000,81.88,86.25,80.63,85.63,13200,0.0,1.0
1998-06-12,7.938,8.313,7.75,8.313,158000,79.38,83.13,77.5,83.13,15800,0.0,1.0
1998-06-15,7.5,7.813,7.5,7.75,239000,75.0,78.13,75.0,77.5,23900,0.0,1.0
1998-06-16,7.688,7.75,7.5,7.75,379000,76.88,77.5,75.0,77.5,37900,0.0,1.0
1998-06-17,7.375,7.813,7.188,7.813,935000,73.75,78.13,71.88,78.13,93500,0.0,1.0
1998-06-18,6.938,7.313,6.625,7.313,436000,69.38,73.13,66.25,73.13,43600,0.0,1.0
1998-06-19,7.25,7.438,6.938,6.938,645000,72.5,74.38,69.38,69.38,64500,0.0,1.0
1998-06-22,6.875,7.063,6.813,7.063,221000,68.75,70.63,68.13,70.63,22100,0.0,1.0
1998-06-23,6.875,6.938,6.75,6.813,109000,68.75,69.38,67.5,68.13,10900,0.0,1.0
1998-06-24,6.563,6.875,6.5,6.875,243000,65.63,68.75,65.0,68.75,24300,0.0,1.0
1998-06-25,6.688,6.938,6.563,6.875,261000,66.88,69.38,65.63,68.75,26100,0.0,1.0
1998-06-26,6.625,6.625,6.438,6.625,171000,66.25,66.25,64.38,66.25,17100,0.0,1.0
1998-06-29,6.375,6.625,6.375,6.625,147000,63.75,66.25,63.75,66.25,14700,0.0,1.0
1998-06-30,6.75,6.938,6.375,6.438,563000,67.5,69.38,63.75,64.38,56300,0.0,1.0
1998-07-01,7.063,7.125,6.813,6.875,200000,70.63,71.25,68.13,68.75,20000,0.0,1.0
1998-07-02,6.875,7.0,6.813,6.938,101000,68.75,70.0,68.13,69.38,10100,0.0,1.0
1998-07-06,6.625,6.813,6.5,6.75,99000,66.25,68.13,65.0,67.5,9900,0.0,1.0
1998-07-07,7.188,7.438,6.75,6.75,271000,71.88,74.38,67.5,67.5,27100,0.0,1.0
1998-07-08,7.188,7.188,6.938,7.063,108000,71.88,71.88,69.38,70.63,10800,0.0,1.0
1998-07-09,7.125,7.188,7.063,7.125,63000,71.25,71.88,70.63,71.25,6300,0.0,1.0
1998-07-10,7.063,7.125,7.0,7.063,92000,70.63,71.25,70.0,70.63,9200,0.0,1.0
1998-07-13,7.313,7.438,6.938,6.938,163000,73.13,74.38,69.38,69.38,16300,0.0,1.0
1998-07-14,7.313,7.375,7.25,7.375,64000,73.13,73.75,72.5,73.75,6400,0.0,1.0
1998-07-15,7.438,7.438,7.25,7.25,126000,74.38,74.38,72.5,72.5,12600,0.0,1.0
1998-07-16,7.563,7.688,7.25,7.438,115000,75.63,76.88,72.5,74.38,11500,0.0,1.0
1998-07-17,7.563,7.75,7.5,7.563,96000,75.63,77.5,75.0,75.63,9600,0.0,1.0
1998-07-20,7.625,7.625,7.313,7.625,178000,76.25,76.25,73.13,76.25,17800,0.0,1.0
1998-07-21,7.375,7.563,7.25,7.5,112000,73.75,75.63,72.5,75.0,11200,0.0,1.0
1998-07-22,7.688,7.688,7.438,7.438,131000,76.88,76.88,74.38,74.38,13100,0.0,1.0
1998-07-23,7.875,8.25,7.75,7.875,288000,78.75,82.5,77.5,78.75,28800,0.0,1.0
1998-07-24,7.625,8.0,7.5,7.875,115000,76.25,80.0,75.0,78.75,11500,0.0,1.0
1998-07-27,7.313,7.5,7.313,7.375,57000,73.13,75.0,73.13,73.75,5700,0.0,1.0
1998-07-28,7.75,7.75,7.25,7.375,92000,77.5,77.5,72.5,73.75,9200,0.0,1.0
1998-07-29,7.375,7.688,7.313,7.688,160000,73.75,76.88,73.13,76.88,16000,0.0,1.0
1998-07-30,7.688,7.688,7.313,7.438,123000,76.88,76.88,73.13,74.38,12300,0.0,1.0
1998-07-31,7.313,7.563,7.313,7.563,163000,73.13,75.63,73.13,75.63,16300,0.0,1.0
1998-08-03,7.438,7.438,7.375,7.375,77000,74.38,74.38,73.75,73.75,7700,0.0,1.0
1998-08-04,7.375,7.625,7.313,7.625,165000,73.75,76.25,73.13,76.25,16500,0.0,1.0
1998-08-05,7.438,7.438,7.313,7.313,96000,74.38,74.38,73.13,73.13,9600,0.0,1.0
1998-08-06,7.25,7.438,7.188,7.313,97000,72.5,74.38,71.88,73.13,9700,0.0,1.0
1998-08-07,7.125,7.188,7.063,7.188,48000,71.25,71.88,70.63,71.88,4800,0.0,1.0
1998-08-10,7.063,7.125,6.938,7.125,117000,70.63,71.25,69.38,71.25,11700,0.0,1.0
1998-08-11,6.813,7.0,6.688,7.0,100000,68.13,70.0,66.88,70.0,10000,0.0,1.0
1998-08-12,6.438,7.0,6.375,7.0,124000,64.38,70.0,63.75,70.0,12400,0.0,1.0
1998-08-13,6.625,6.75,6.438,6.438,69000,66.25,67.5,64.38,64.38,6900,0.0,1.0
1998-08-14,6.625,6.875,6.563,6.75,49000,66.25,68.75,65.63,67.5,4900,0.0,1.0
1998-08-17,6.625,6.688,6.5,6.688,65000,66.25,66.88,65.0,66.88,6500,0.0,1.0
1998-08-18,6.438,6.625,6.438,6.563,47000,64.38,66.25,64.38,65.63,4700,0.0,1.0
1998-08-19,6.5,6.563,6.438,6.5,52000,65.0,65.63,64.38,65.0,5200,0.0,1.0
1998-08-20,6.438,6.813,6.25,6.563,118000,64.38,68.13,62.5,65.63,11800,0.0,1.0
1998-08-21,6.063,6.438,6.063,6.438,119000,60.63,64.38,60.63,64.38,11900,0.0,1.0
1998-08-24,6.125,6.188,6.0,6.063,89000,61.25,61.88,60.0,60.63,8900,0.0,1.0
1998-08-25,5.438,6.125,5.438,6.063,194000,54.38,61.25,54.38,60.63,19400,0.0,1.0
1998-08-26,5.375,5.625,5.375,5.5,215000,53.75,56.25,53.75,55.0,21500,0.0,1.0
1998-08-27,4.688,5.0,4.375,5.0,314000,46.88,50.0,43.75,50.0,31400,0.0,1.0
1998-08-28,4.313,4.875,4.25,4.625,174000,43.13,48.75,42.5,46.25,17400,0.0,1.0
1998-08-31,4.063,4.625,4.063,4.563,177000,40.63,46.25,40.63,45.63,17700,0.0,1.0
1998-09-01,4.188,4.25,4.063,4.125,221000,41.88,42.5,40.63,41.25,22100,0.0,1.0
1998-09-02,4.75,4.75,4.125,4.25,189000,47.5,47.5,41.25,42.5,18900,0.0,1.0
1998-09-03,5.188,5.5,4.375,4.625,291000,51.88,55.0,43.75,46.25,29100,0.0,1.0
1998-09-04,6.063,6.5,5.375,5.375,514000,60.63,65.0,53.75,53.75,51400,0.0,1.0
1998-09-08,5.563,6.0,5.563,5.875,173000,55.63,60.0,55.63,58.75,17300,0.0,1.0
1998-09-09,5.688,6.0,5.313,5.563,140000,56.88,60.0,53.13,55.63,14000,0.0,1.0
1998-09-10,6.063,6.438,5.875,6.063,551000,60.63,64.38,58.75,60.63,55100,0.0,1.0
1998-09-11,5.688,6.313,5.563,6.25,210000,56.88,63.13,55.63,62.5,21000,0.0,1.0
1998-09-14,5.25,5.438,5.188,5.438,115000,52.5,54.38,51.88,54.38,11500,0.0,1.0
1998-09-15,5.125,5.5,5.125,5.375,150000,51.25,55.0,51.25,53.75,15000,0.0,1.0
1998-09-16,5.063,5.25,5.063,5.188,61000,50.63,52.5,50.63,51.88,6100,0.0,1.0
1998-09-17,5.5,5.5,5.25,5.25,111000,55.0,55.0,52.5,52.5,11100,0.0,1.0
1998-09-18,5.313,5.5,5.25,5.5,139000,53.13,55.0,52.5,55.0,13900,0.0,1.0
1998-09-21,5.0,5.563,4.813,5.375,144000,50.0,55.63,48.13,53.75,14400,0.0,1.0
1998-09-22,5.375,5.5,5.0,5.188,84000,53.75,55.0,50.0,51.88,8400,0.0,1.0
1998-09-23,6.063,6.125,5.438,5.438,150000,60.63,61.25,54.38,54.38,15000,0.0,1.0
1998-09-24,6.563,6.688,5.938,5.938,448000,65.63,66.88,59.38,59.38,44800,0.0,1.0
1998-09-25,6.25,7.125,6.25,6.938,311000,62.5,71.25,62.5,69.38,31100,0.0,1.0
1998-09-28,7.25,7.313,6.25,6.375,327000,72.5,73.13,62.5,63.75,32700,0.0,1.0
1998-09-29,6.813,7.5,6.813,7.313,225000,68.13,75.0,68.13,73.13,22500,0.0,1.0
1998-09-30,7.313,7.313,6.438,6.813,200000,73.13,73.13,64.38,68.13,20000,0.0,1.0
1998-10-01,7.438,7.688,7.125,7.688,330000,74.38,76.88,71.25,76.88,33000,0.0,1.0
1998-10-02,7.188,7.438,6.875,7.438,220000,71.88,74.38,68.75,74.38,22000,0.0,1.0
1998-10-05,6.625,7.0,6.563,6.875,126000,66.25,70.0,65.63,68.75,12600,0.0,1.0
1998-10-06,6.938,6.938,6.5,6.625,80000,69.38,69.38,65.0,66.25,8000,0.0,1.0
1998-10-07,7.125,7.188,6.813,7.0,161000,71.25,71.88,68.13,70.0,16100,0.0,1.0
1998-10-08,6.563,7.25,6.313,7.188,335000,65.63,72.5,63.13,71.88,33500,0.0,1.0
1998-10-09,5.875,6.563,5.813,6.5,140000,58.75,65.63,58.13,65.0,14000,0.0,1.0
1998-10-12,6.0,6.125,5.75,5.813,116000,60.0,61.25,57.5,58.13,11600,0.0,1.0
1998-10-13,5.813,6.0,5.813,5.938,88000,58.13,60.0,58.13,59.38,8800,0.0,1.0
1998-10-14,5.75,5.875,5.75,5.875,47000,57.5,58.75,57.5,58.75,4700,0.0,1.0
1998-10-15,6.063,6.125,5.813,5.813,87000,60.63,61.25,58.13,58.13,8700,0.0,1.0
1998-10-16,5.875,6.063,5.688,6.0,136000,58.75,60.63,56.88,60.0,13600,0.0,1.0
1998-10-19,5.625,5.938,5.625,5.875,68000,56.25,59.38,56.25,58.75,6800,0.0,1.0
1998-10-20,5.688,5.75,5.438,5.563,199000,56.88,57.5,54.38,55.63,19900,0.0,1.0
1998-10-21,6.0,6.0,5.688,5.688,100000,60.0,60.0,56.88,56.88,10000,0.0,1.0
1998-10-22,5.5,5.75,5.5,5.75,173000,55.0,57.5,55.0,57.5,17300,0.0,1.0
1998-10-23,5.625,5.625,5.5,5.5,98000,56.25,56.25,55.0,55.0,9800,0.0,1.0
1998-10-26,5.563,5.75,5.375,5.5,88000,55.63,57.5,53.75,55.0,8800,0.0,1.0
1998-10-27,5.625,5.875,5.563,5.625,147000,56.25,58.75,55.63,56.25,14700,0.0,1.0
1998-10-28,5.688,5.938,5.688,5.875,178000,56.88,59.38,56.88,58.75,17800,0.0,1.0
1998-10-29,5.875,6.063,5.813,5.813,179000,58.75,60.63,58.13,58.13,17900,0.0,1.0
1998-10-30,5.63,5.81,5.63,5.81,122000,56.3,58.1,56.3,58.1,12200,0.0,1.0
1998-11-02,5.563,5.813,5.563,5.625,106000,55.63,58.13,55.63,56.25,10600,0.0,1.0
1998-11-03,5.25,5.563,5.25,5.5,276000,52.5,55.63,52.5,55.0,27600,0.0,1.0
1998-11-04,5.438,5.5,5.25,5.375,237000,54.38,55.0,52.5,53.75,23700,0.0,1.0
1998-11-05,5.75,6.0,5.438,5.5,291000,57.5,60.0,54.38,55.0,29100,0.0,1.0
1998-11-06,5.438,5.813,5.313,5.75,151000,54.38,58.13,53.13,57.5,15100,0.0,1.0
1998-11-09,5.438,5.625,5.313,5.563,68000,54.38,56.25,53.13,55.63,6800,0.0,1.0
1998-11-10,5.438,5.5,5.375,5.438,109000,54.38,55.0,53.75,54.38,10900,0.0,1.0
1998-11-11,5.375,5.438,5.313,5.438,91000,53.75,54.38,53.13,54.38,9100,0.0,1.0
1998-11-12,5.938,5.938,5.375,5.375,307000,59.38,59.38,53.75,53.75,30700,0.0,1.0
1998-11-13,5.5,5.938,5.438,5.938,145000,55.0,59.38,54.38,59.38,14500,0.0,1.0
1998-11-16,5.375,5.688,5.313,5.563,119000,53.75,56.88,53.13,55.63,11900,0.0,1.0
1998-11-17,5.5,5.625,5.375,5.5,198000,55.0,56.25,53.75,55.0,19800,0.0,1.0
1998-11-18,5.625,5.875,5.563,5.688,269000,56.25,58.75,55.63,56.88,26900,0.0,1.0
1998-11-19,5.563,5.688,5.438,5.688,148000,55.63,56.88,54.38,56.88,14800,0.0,1.0
1998-11-20,5.375,5.75,5.375,5.5,204000,53.75,57.5,53.75,55.0,20400,0.0,1.0
1998-11-23,5.438,5.438,5.188,5.375,183000,54.38,54.38,51.88,53.75,18300,0.0,1.0
1998-11-24,5.313,5.438,5.313,5.375,102000,53.13,54.38,53.13,53.75,10200,0.0,1.0
1998-11-25,5.25,5.38,5.25,5.25,200000,52.5,53.8,52.5,52.5,20000,0.0,1.0
1998-11-27,5.125,5.25,5.125,5.188,78000,51.25,52.5,51.25,51.88,7800,0.0,1.0
1998-11-30,5.063,5.188,4.875,5.125,225000,50.63,51.88,48.75,51.25,22500,0.0,1.0
1998-12-01,4.75,5.063,4.688,5.0,164000,47.5,50.63,46.88,50.0,16400,0.0,1.0
1998-12-02,4.688,4.813,4.5,4.625,165000,46.88,48.13,45.0,46.25,16500,0.0,1.0
1998-12-03,4.563,4.688,4.5,4.688,119000,45.63,46.88,45.0,46.88,11900,0.0,1.0
1998-12-04,4.688,4.688,4.563,4.563,96000,46.88,46.88,45.63,45.63,9600,0.0,1.0
1998-12-07,4.813,4.875,4.688,4.813,89000,48.13,48.75,46.88,48.13,8900,0.0,1.0
1998-12-08,4.563,4.875,4.5,4.813,79000,45.63,48.75,45.0,48.13,7900,0.0,1.0
1998-12-09,4.625,4.875,4.5,4.625,196000,46.25,48.75,45.0,46.25,19600,0.0,1.0
1998-12-10,4.938,4.938,4.625,4.688,115000,49.38,49.38,46.25,46.88,11500,0.0,1.0
1998-12-11,4.563,4.75,4.563,4.688,121000,45.63,47.5,45.63,46.88,12100,0.0,1.0
1998-12-14,4.688,4.688,4.438,4.625,117000,46.88,46.88,44.38,46.25,11700,0.0,1.0
1998-12-15,4.563,4.75,4.5,4.625,379000,45.63,47.5,45.0,46.25,37900,0.0,1.0
1998-12-16,4.75,4.813,4.563,4.688,249000,47.5,48.13,45.63,46.88,24900,0.0,1.0
1998-12-17,4.563,4.688,4.5,4.688,129000,45.63,46.88,45.0,46.88,12900,0.0,1.0
1998-12-18,4.5,4.563,4.375,4.563,244000,45.0,45.63,43.75,45.63,24400,0.0,1.0
1998-12-21,4.375,4.5,4.313,4.438,151000,43.75,45.0,43.13,44.38,15100,0.0,1.0
1998-12-22,4.125,4.375,4.125,4.375,228000,41.25,43.75,41.25,43.75,22800,0.0,1.0
1998-12-23,4.188,4.25,4.063,4.125,235000,41.88,42.5,40.63,41.25,23500,0.0,1.0
1998-12-24,4.25,4.375,4.188,4.188,274000,42.5,43.75,41.88,41.88,27400,0.0,1.0
1998-12-28,4.125,4.25,4.063,4.25,219000,41.25,42.5,40.63,42.5,21900,0.0,1.0
1998-12-29,4.375,4.5,4.125,4.125,324000,43.75,45.0,41.25,41.25,32400,0.0,1.0
1998-12-30,4.563,4.625,4.375,4.375,307000,45.63,46.25,43.75,43.75,30700,0.0,1.0
1998-12-31,4.625,4.75,4.438,4.563,292000,46.25,47.5,44.38,45.63,29200,0.0,1.0
1999-01-04,4.938,4.938,4.625,4.625,255000,49.38,49.38,46.25,46.25,25500,0.0,1.0
1999-01-05,4.813,5.0,4.688,4.875,113000,48.13,50.0,46.88,48.75,11300,0.0,1.0
1999-01-06,5.25,5.313,4.938,5.0,232000,52.5,53.13,49.38,50.0,23200,0.0,1.0
1999-01-07,5.688,5.75,5.25,5.375,407000,56.88,57.5,52.5,53.75,40700,0.0,1.0
1999-01-08,5.563,5.875,5.563,5.688,278000,55.63,58.75,55.63,56.88,27800,0.0,1.0
1999-01-11,5.813,5.875,5.375,5.375,166000,58.13,58.75,53.75,53.75,16600,0.0,1.0
1999-01-12,5.313,5.813,5.125,5.813,183000,53.13,58.13,51.25,58.13,18300,0.0,1.0
1999-01-13,5.125,5.25,4.75,4.75,145000,51.25,52.5,47.5,47.5,14500,0.0,1.0
1999-01-14,5.063,5.188,5.063,5.063,51000,50.63,51.88,50.63,50.63,5100,0.0,1.0
1999-01-15,5.25,5.438,5.0,5.063,162000,52.5,54.38,50.0,50.63,16200,0.0,1.0
1999-01-19,5.25,5.375,5.125,5.125,73000,52.5,53.75,51.25,51.25,7300,0.0,1.0
1999-01-20,5.25,5.438,5.125,5.25,106000,52.5,54.38,51.25,52.5,10600,0.0,1.0
1999-01-21,5.25,5.25,5.0625,5.125,252000,52.5,52.5,50.625,51.25,25200,0.0,1.0
1999-01-22,5.125,5.313,5.0,5.125,121000,51.25,53.13,50.0,51.25,12100,0.0,1.0
1999-01-25,4.875,5.313,4.875,5.0,146000,48.75,53.13,48.75,50.0,14600,0.0,1.0
1999-01-26,4.813,5.0,4.75,4.875,130000,48.13,50.0,47.5,48.75,13000,0.0,1.0
1999-01-27,4.875,4.875,4.688,4.75,62000,48.75,48.75,46.88,47.5,6200,0.0,1.0
1999-01-28,5.063,5.125,4.875,5.0,132000,50.63,51.25,48.75,50.0,13200,0.0,1.0
1999-01-29,5.0,5.063,4.938,5.0,104000,50.0,50.63,49.38,50.0,10400,0.0,1.0
1999-02-01,5.188,5.938,4.875,5.0,199000,51.88,59.38,48.75,50.0,19900,0.0,1.0
1999-02-02,5.563,5.625,5.063,5.125,216000,55.63,56.25,50.63,51.25,21600,0.0,1.0
1999-02-03,5.563,5.75,5.563,5.688,178000,55.63,57.5,55.63,56.88,17800,0.0,1.0
1999-02-04,6.0,6.25,5.688,5.688,465000,60.0,62.5,56.88,56.88,46500,0.0,1.0
1999-02-05,5.938,6.125,5.813,6.0,245000,59.38,61.25,58.13,60.0,24500,0.0,1.0
1999-02-08,6.0,6.25,5.813,5.875,218000,60.0,62.5,58.13,58.75,21800,0.0,1.0
1999-02-09,5.438,6.0,5.438,5.938,155000,54.38,60.0,54.38,59.38,15500,0.0,1.0
1999-02-10,5.5,5.625,5.313,5.375,112000,55.0,56.25,53.13,53.75,11200,0.0,1.0
1999-02-11,5.5,5.688,5.438,5.5,57000,55.0,56.88,54.38,55.0,5700,0.0,1.0
1999-02-12,5.625,5.813,5.563,5.625,141000,56.25,58.13,55.63,56.25,14100,0.0,1.0
1999-02-16,5.313,5.5,5.313,5.5,157000,53.13,55.0,53.13,55.0,15700,0.0,1.0
1999-02-17,5.125,5.375,5.125,5.313,119000,51.25,53.75,51.25,53.13,11900,0.0,1.0
1999-02-18,5.125,5.375,5.063,5.25,239000,51.25,53.75,50.63,52.5,23900,0.0,1.0
1999-02-19,5.063,5.25,5.063,5.125,206000,50.63,52.5,50.63,51.25,20600,0.0,1.0
1999-02-22,5.0,5.25,5.0,5.0,156000,50.0,52.5,50.0,50.0,15600,0.0,1.0
1999-02-23,5.125,5.188,5.0,5.0,73000,51.25,51.88,50.0,50.0,7300,0.0,1.0
1999-02-24,5.188,5.25,5.063,5.188,84000,51.88,52.5,50.63,51.88,8400,0.0,1.0
1999-02-25,5.563,5.563,5.125,5.25,342000,55.63,55.63,51.25,52.5,34200,0.0,1.0
1999-02-26,5.313,5.563,5.125,5.5,198000,53.13,55.63,51.25,55.0,19800,0.0,1.0
1999-03-01,5.188,5.313,5.125,5.188,107000,51.88,53.13,51.25,51.88,10700,0.0,1.0
1999-03-02,5.063,5.375,4.625,5.188,251000,50.63,53.75,46.25,51.88,25100,0.0,1.0
1999-03-03,5.063,5.125,4.813,5.063,156000,50.63,51.25,48.13,50.63,15600,0.0,1.0
1999-03-04,5.063,5.125,5.0,5.125,167000,50.63,51.25,50.0,51.25,16700,0.0,1.0
1999-03-05,4.875,5.0,4.813,4.813,156000,48.75,50.0,48.13,48.13,15600,0.0,1.0
1999-03-08,5.0,5.063,4.875,4.938,267000,50.0,50.63,48.75,49.38,26700,0.0,1.0
1999-03-09,4.813,5.063,4.813,5.0,228000,48.13,50.63,48.13,50.0,22800,0.0,1.0
1999-03-10,4.625,4.875,4.563,4.875,244000,46.25,48.75,45.63,48.75,24400,0.0,1.0
1999-03-11,4.688,5.0,4.688,4.75,222000,46.88,50.0,46.88,47.5,22200,0.0,1.0
1999-03-12,4.5,4.688,4.5,4.688,169000,45.0,46.88,45.0,46.88,16900,0.0,1.0
1999-03-15,4.375,4.5,4.313,4.375,164000,43.75,45.0,43.13,43.75,16400,0.0,1.0
1999-03-16,4.438,4.625,4.125,4.625,317000,44.38,46.25,41.25,46.25,31700,0.0,1.0
1999-03-17,4.5,4.563,4.375,4.5,131000,45.0,45.63,43.75,45.0,13100,0.0,1.0
1999-03-18,4.438,4.563,4.375,4.5,104000,44.38,45.63,43.75,45.0,10400,0.0,1.0
1999-03-19,4.438,4.625,4.375,4.375,149000,44.38,46.25,43.75,43.75,14900,0.0,1.0
1999-03-22,4.438,4.563,4.438,4.5,78000,44.38,45.63,44.38,45.0,7800,0.0,1.0
1999-03-23,4.188,4.375,4.188,4.313,142000,41.88,43.75,41.88,43.13,14200,0.0,1.0
1999-03-24,4.25,4.375,4.188,4.375,150000,42.5,43.75,41.88,43.75,15000,0.0,1.0
1999-03-25,4.063,4.25,4.063,4.25,146000,40.63,42.5,40.63,42.5,14600,0.0,1.0
1999-03-26,4.0,4.063,3.875,4.063,382000,40.0,40.63,38.75,40.63,38200,0.0,1.0
1999-03-29,4.0,4.0,3.813,4.0,222000,40.0,40.0,38.13,40.0,22200,0.0,1.0
1999-03-30,3.875,4.0,3.813,4.0,122000,38.75,40.0,38.13,40.0,12200,0.0,1.0
1999-03-31,4.125,4.375,3.938,3.938,260000,41.25,43.75,39.38,39.38,26000,0.0,1.0
1999-04-01,4.063,4.313,4.0,4.063,144000,40.63,43.13,40.0,40.63,14400,0.0,1.0
1999-04-05,3.75,4.063,3.75,4.0,402000,37.5,40.63,37.5,40.0,40200,0.0,1.0
1999-04-06,3.75,3.875,3.625,3.75,227000,37.5,38.75,36.25,37.5,22700,0.0,1.0
1999-04-07,3.813,3.875,3.563,3.75,124000,38.13,38.75,35.63,37.5,12400,0.0,1.0
1999-04-08,3.75,4.0,3.625,3.938,62000,37.5,40.0,36.25,39.38,6200,0.0,1.0
1999-04-09,3.813,3.875,3.688,3.75,119000,38.13,38.75,36.88,37.5,11900,0.0,1.0
1999-04-12,4.063,4.125,3.813,3.813,178000,40.63,41.25,38.13,38.13,17800,0.0,1.0
1999-04-13,3.938,4.125,3.938,4.125,102000,39.38,41.25,39.38,41.25,10200,0.0,1.0
1999-04-14,3.75,4.063,3.688,3.938,147000,37.5,40.63,36.88,39.38,14700,0.0,1.0
1999-04-15,4.063,4.375,3.75,3.75,345000,40.63,43.75,37.5,37.5,34500,0.0,1.0
1999-04-16,4.313,4.375,4.125,4.188,216000,43.13,43.75,41.25,41.88,21600,0.0,1.0
1999-04-19,4.375,4.5,4.125,4.438,324000,43.75,45.0,41.25,44.38,32400,0.0,1.0
1999-04-20,4.063,4.438,3.938,4.375,223000,40.63,44.38,39.38,43.75,22300,0.0,1.0
1999-04-21,4.0,4.063,3.938,4.063,100000,40.0,40.63,39.38,40.63,10000,0.0,1.0
1999-04-22,3.875,4.063,3.875,3.938,202000,38.75,40.63,38.75,39.38,20200,0.0,1.0
1999-04-23,3.938,4.0,3.875,3.938,149000,39.38,40.0,38.75,39.38,14900,0.0,1.0
1999-04-26,3.875,3.938,3.813,3.875,200000,38.75,39.38,38.13,38.75,20000,0.0,1.0
1999-04-27,4.25,4.25,3.875,4.0,182000,42.5,42.5,38.75,40.0,18200,0.0,1.0
1999-04-28,4.438,4.5,4.25,4.25,405000,44.38,45.0,42.5,42.5,40500,0.0,1.0
1999-04-29,4.75,4.875,4.438,4.5,419000,47.5,48.75,44.38,45.0,41900,0.0,1.0
1999-04-30,4.625,4.938,4.625,4.75,378000,46.25,49.38,46.25,47.5,37800,0.0,1.0
1999-05-03,4.813,4.875,4.438,4.813,236000,48.13,48.75,44.38,48.13,23600,0.0,1.0
1999-05-04,4.563,4.813,4.438,4.688,156000,45.63,48.13,44.38,46.88,15600,0.0,1.0
1999-05-05,4.875,4.938,4.438,4.625,349000,48.75,49.38,44.38,46.25,34900,0.0,1.0
1999-05-06,5.0,5.125,4.875,4.938,367000,50.0,51.25,48.75,49.38,36700,0.0,1.0
1999-05-07,4.625,4.688,4.375,4.625,353000,46.25,46.88,43.75,46.25,35300,0.0,1.0
1999-05-10,4.313,4.563,4.313,4.5,185000,43.13,45.63,43.13,45.0,18500,0.0,1.0
1999-05-11,4.5,4.625,4.313,4.438,253000,45.0,46.25,43.13,44.38,25300,0.0,1.0
1999-05-12,4.375,4.563,4.313,4.5,215000,43.75,45.63,43.13,45.0,21500,0.0,1.0
1999-05-13,4.688,4.688,4.438,4.438,249000,46.88,46.88,44.38,44.38,24900,0.0,1.0
1999-05-14,4.688,4.938,4.625,4.625,307000,46.88,49.38,46.25,46.25,30700,0.0,1.0
1999-05-17,4.625,4.875,4.625,4.688,172000,46.25,48.75,46.25,46.88,17200,0.0,1.0
1999-05-18,4.438,4.688,4.375,4.688,168000,44.38,46.88,43.75,46.88,16800,0.0,1.0
1999-05-19,4.75,4.75,4.375,4.375,106000,47.5,47.5,43.75,43.75,10600,0.0,1.0
1999-05-20,4.688,4.938,4.688,4.875,66000,46.88,49.38,46.88,48.75,6600,0.0,1.0
1999-05-21,4.625,4.75,4.563,4.75,117000,46.25,47.5,45.63,47.5,11700,0.0,1.0
1999-05-24,4.313,4.688,4.313,4.5,190000,43.13,46.88,43.13,45.0,19000,0.0,1.0
1999-05-25,4.25,4.5,4.25,4.438,127000,42.5,45.0,42.5,44.38,12700,0.0,1.0
1999-05-26,4.375,4.375,4.188,4.375,92000,43.75,43.75,41.88,43.75,9200,0.0,1.0
1999-05-27,4.25,4.313,4.188,4.313,107000,42.5,43.13,41.88,43.13,10700,0.0,1.0
1999-05-28,4.188,4.313,4.125,4.313,40000,41.88,43.13,41.25,43.13,4000,0.0,1.0
1999-06-01,4.125,4.313,4.0,4.313,63000,41.25,43.13,40.0,43.13,6300,0.0,1.0
1999-06-02,4.125,4.188,3.938,4.063,89000,41.25,41.88,39.38,40.63,8900,0.0,1.0
1999-06-03,4.125,4.125,4.0,4.125,86000,41.25,41.25,40.0,41.25,8600,0.0,1.0
1999-06-04,4.063,4.188,3.938,4.125,79000,40.63,41.88,39.38,41.25,7900,0.0,1.0
1999-06-07,4.188,4.313,4.063,4.125,96000,41.88,43.13,40.63,41.25,9600,0.0,1.0
1999-06-08,4.188,4.25,4.125,4.188,48000,41.88,42.5,41.25,41.88,4800,0.0,1.0
1999-06-09,4.125,4.25,4.063,4.188,77000,41.25,42.5,40.63,41.88,7700,0.0,1.0
1999-06-10,4.438,4.438,4.125,4.125,182000,44.38,44.38,41.25,41.25,18200,0.0,1.0
1999-06-11,4.5,4.5,4.375,4.438,136000,45.0,45.0,43.75,44.38,13600,0.0,1.0
1999-06-14,4.375,4.5,4.375,4.438,64000,43.75,45.0,43.75,44.38,6400,0.0,1.0
1999-06-15,4.188,4.438,4.125,4.375,172000,41.88,44.38,41.25,43.75,17200,0.0,1.0
1999-06-16,4.063,4.25,4.063,4.125,106000,40.63,42.5,40.63,41.25,10600,0.0,1.0
1999-06-17,4.125,4.125,4.063,4.063,81000,41.25,41.25,40.63,40.63,8100,0.0,1.0
1999-06-18,4.125,4.25,4.063,4.125,125000,41.25,42.5,40.63,41.25,12500,0.0,1.0
1999-06-21,4.125,4.25,4.125,4.25,47000,41.25,42.5,41.25,42.5,4700,0.0,1.0
1999-06-22,4.063,4.188,4.063,4.188,90000,40.63,41.88,40.63,41.88,9000,0.0,1.0
1999-06-23,4.313,4.313,4.063,4.063,79000,43.13,43.13,40.63,40.63,7900,0.0,1.0
1999-06-24,4.375,4.438,4.188,4.375,91000,43.75,44.38,41.88,43.75,9100,0.0,1.0
1999-06-25,4.375,4.438,4.313,4.375,45000,43.75,44.38,43.13,43.75,4500,0.0,1.0
1999-06-28,4.563,4.563,4.375,4.438,124000,45.63,45.63,43.75,44.38,12400,0.0,1.0
1999-06-29,4.563,4.625,4.5,4.625,98000,45.63,46.25,45.0,46.25,9800,0.0,1.0
1999-06-30,4.625,4.75,4.563,4.75,132000,46.25,47.5,45.63,47.5,13200,0.0,1.0
1999-07-01,4.75,4.75,4.625,4.75,99000,47.5,47.5,46.25,47.5,9900,0.0,1.0
1999-07-02,4.688,4.75,4.625,4.688,67000,46.88,47.5,46.25,46.88,6700,0.0,1.0
1999-07-06,4.313,4.563,4.188,4.563,160000,43.13,45.63,41.88,45.63,16000,0.0,1.0
1999-07-07,4.25,4.375,4.25,4.313,110000,42.5,43.75,42.5,43.13,11000,0.0,1.0
1999-07-08,4.313,4.438,4.25,4.25,148000,43.13,44.38,42.5,42.5,14800,0.0,1.0
1999-07-09,4.25,4.313,4.188,4.25,73000,42.5,43.13,41.88,42.5,7300,0.0,1.0
1999-07-12,4.125,4.313,4.063,4.188,158000,41.25,43.13,40.63,41.88,15800,0.0,1.0
1999-07-13,4.125,4.125,4.0,4.125,110000,41.25,41.25,40.0,41.25,11000,0.0,1.0
1999-07-14,4.063,4.313,4.0,4.063,70000,40.63,43.13,40.0,40.63,7000,0.0,1.0
1999-07-15,4.063,4.188,4.0,4.063,95000,40.63,41.88,40.0,40.63,9500,0.0,1.0
1999-07-16,4.125,4.188,4.063,4.125,60000,41.25,41.88,40.63,41.25,6000,0.0,1.0
1999-07-19,4.188,4.188,4.063,4.125,109000,41.88,41.88,40.63,41.25,10900,0.0,1.0
1999-07-20,4.188,4.438,4.125,4.125,116000,41.88,44.38,41.25,41.25,11600,0.0,1.0
1999-07-21,4.375,4.375,4.188,4.25,176000,43.75,43.75,41.88,42.5,17600,0.0,1.0
1999-07-22,4.375,4.375,4.25,4.375,120000,43.75,43.75,42.5,43.75,12000,0.0,1.0
1999-07-23,4.188,4.375,4.188,4.375,61000,41.88,43.75,41.88,43.75,6100,0.0,1.0
1999-07-26,4.188,4.25,4.125,4.188,56000,41.88,42.5,41.25,41.88,5600,0.0,1.0
1999-07-27,4.125,4.25,4.125,4.125,65000,41.25,42.5,41.25,41.25,6500,0.0,1.0
1999-07-28,4.125,4.188,4.063,4.188,95000,41.25,41.88,40.63,41.88,9500,0.0,1.0
1999-07-29,4.438,4.5,4.125,4.125,149000,44.38,45.0,41.25,41.25,14900,0.0,1.0
1999-07-30,4.375,4.5,4.313,4.438,135000,43.75,45.0,43.13,44.38,13500,0.0,1.0
1999-08-02,4.313,4.375,4.25,4.375,57000,43.13,43.75,42.5,43.75,5700,0.0,1.0
1999-08-03,4.563,4.625,4.313,4.313,147000,45.63,46.25,43.13,43.13,14700,0.0,1.0
1999-08-04,4.5,4.625,4.5,4.563,140000,45.0,46.25,45.0,45.63,14000,0.0,1.0
1999-08-05,4.438,4.563,4.188,4.563,74000,44.38,45.63,41.88,45.63,7400,0.0,1.0
1999-08-06,4.313,4.375,4.25,4.313,64000,43.13,43.75,42.5,43.13,6400,0.0,1.0
1999-08-09,4.438,4.438,4.188,4.313,91000,44.38,44.38,41.88,43.13,9100,0.0,1.0
1999-08-10,4.5,4.5,4.313,4.5,245000,45.0,45.0,43.13,45.0,24500,0.0,1.0
1999-08-11,4.563,5.063,4.438,4.5,435000,45.63,50.63,44.38,45.0,43500,0.0,1.0
1999-08-12,4.375,4.813,4.313,4.75,220000,43.75,48.13,43.13,47.5,22000,0.0,1.0
1999-08-13,4.313,4.5,4.313,4.375,65000,43.13,45.0,43.13,43.75,6500,0.0,1.0
1999-08-16,4.25,4.375,4.188,4.313,118000,42.5,43.75,41.88,43.13,11800,0.0,1.0
1999-08-17,4.406,4.438,4.25,4.25,109000,44.06,44.38,42.5,42.5,10900,0.0,1.0
1999-08-18,4.313,4.563,4.313,4.375,95000,43.13,45.63,43.13,43.75,9500,0.0,1.0
1999-08-19,4.313,4.5,4.313,4.375,73000,43.13,45.0,43.13,43.75,7300,0.0,1.0
1999-08-20,4.5,4.625,4.313,4.375,93000,45.0,46.25,43.13,43.75,9300,0.0,1.0
1999-08-23,4.5,4.75,4.375,4.688,133000,45.0,47.5,43.75,46.88,13300,0.0,1.0
1999-08-24,4.438,4.625,4.438,4.438,45000,44.38,46.25,44.38,44.38,4500,0.0,1.0
1999-08-25,4.313,4.5,4.313,4.375,26000,43.13,45.0,43.13,43.75,2600,0.0,1.0
1999-08-26,4.375,4.438,4.25,4.375,51000,43.75,44.38,42.5,43.75,5100,0.0,1.0
1999-08-27,4.375,4.438,4.25,4.313,63000,43.75,44.38,42.5,43.13,6300,0.0,1.0
1999-08-30,4.188,4.625,4.188,4.625,87000,41.88,46.25,41.88,46.25,8700,0.0,1.0
1999-08-31,4.563,4.563,4.313,4.375,131000,45.63,45.63,43.13,43.75,13100,0.0,1.0
1999-09-01,4.375,4.5,4.375,4.438,45000,43.75,45.0,43.75,44.38,4500,0.0,1.0
1999-09-02,4.438,4.5,4.375,4.375,121000,44.38,45.0,43.75,43.75,12100,0.0,1.0
1999-09-03,4.25,4.438,4.25,4.438,298000,42.5,44.38,42.5,44.38,29800,0.0,1.0
1999-09-07,4.125,4.438,4.125,4.438,296000,41.25,44.38,41.25,44.38,29600,0.0,1.0
1999-09-08,4.063,4.25,4.063,4.125,182000,40.63,42.5,40.63,41.25,18200,0.0,1.0
1999-09-09,4.125,4.188,4.125,4.125,133000,41.25,41.88,41.25,41.25,13300,0.0,1.0
1999-09-10,4.063,4.188,4.063,4.125,79000,40.63,41.88,40.63,41.25,7900,0.0,1.0
1999-09-13,4.063,4.125,4.0,4.0,123000,40.63,41.25,40.0,40.0,12300,0.0,1.0
1999-09-14,4.0,4.125,3.938,4.0,118000,40.0,41.25,39.38,40.0,11800,0.0,1.0
1999-09-15,4.0,4.125,4.0,4.063,64000,40.0,41.25,40.0,40.63,6400,0.0,1.0
1999-09-16,4.125,4.125,4.0,4.0,94000,41.25,41.25,40.0,40.0,9400,0.0,1.0
1999-09-17,4.063,4.125,4.0,4.063,114000,40.63,41.25,40.0,40.63,11400,0.0,1.0
1999-09-20,4.0,4.125,3.938,4.125,60000,40.0,41.25,39.38,41.25,6000,0.0,1.0
1999-09-21,4.125,4.313,4.063,4.125,271000,41.25,43.13,40.63,41.25,27100,0.0,1.0
1999-09-22,4.125,4.188,4.063,4.125,226000,41.25,41.88,40.63,41.25,22600,0.0,1.0
1999-09-23,4.063,4.188,4.063,4.063,61000,40.63,41.88,40.63,40.63,6100,0.0,1.0
1999-09-24,4.188,4.375,4.063,4.063,100000,41.88,43.75,40.63,40.63,10000,0.0,1.0
1999-09-27,4.938,5.0,4.563,4.75,1084000,49.38,50.0,45.63,47.5,108400,0.0,1.0
1999-09-28,5.063,5.688,5.0,5.188,1510000,50.63,56.88,50.0,51.88,151000,0.0,1.0
1999-09-29,5.0,5.313,4.625,5.063,280000,50.0,53.13,46.25,50.63,28000,0.0,1.0
1999-09-30,4.688,5.0,4.688,5.0,147000,46.88,50.0,46.88,50.0,14700,0.0,1.0
1999-10-01,5.0,5.0,4.813,4.938,217000,50.0,50.0,48.13,49.38,21700,0.0,1.0
1999-10-04,5.125,5.438,5.063,5.063,242000,51.25,54.38,50.63,50.63,24200,0.0,1.0
1999-10-05,5.25,5.625,5.25,5.375,462000,52.5,56.25,52.5,53.75,46200,0.0,1.0
1999-10-06,5.063,5.375,4.813,5.25,237000,50.63,53.75,48.13,52.5,23700,0.0,1.0
1999-10-07,5.188,5.438,5.063,5.188,144000,51.88,54.38,50.63,51.88,14400,0.0,1.0
1999-10-08,4.938,5.188,4.938,5.125,157000,49.38,51.88,49.38,51.25,15700,0.0,1.0
1999-10-11,5.188,5.25,5.0,5.188,156000,51.88,52.5,50.0,51.88,15600,0.0,1.0
1999-10-12,5.0,5.375,5.0,5.313,143000,50.0,53.75,50.0,53.13,14300,0.0,1.0
1999-10-13,5.25,5.313,5.125,5.313,139000,52.5,53.13,51.25,53.13,13900,0.0,1.0
1999-10-14,4.875,5.375,4.813,5.375,191000,48.75,53.75,48.13,53.75,19100,0.0,1.0
1999-10-15,5.0,5.063,4.75,4.938,157000,50.0,50.63,47.5,49.38,15700,0.0,1.0
1999-10-18,4.938,5.125,4.813,5.125,119000,49.38,51.25,48.13,51.25,11900,0.0,1.0
1999-10-19,4.75,4.875,4.688,4.813,143000,47.5,48.75,46.88,48.13,14300,0.0,1.0
1999-10-20,4.875,4.875,4.688,4.75,62000,48.75,48.75,46.88,47.5,6200,0.0,1.0
1999-10-21,4.813,4.813,4.75,4.813,47000,48.13,48.13,47.5,48.13,4700,0.0,1.0
1999-10-22,4.813,4.813,4.75,4.813,24000,48.13,48.13,47.5,48.13,2400,0.0,1.0
1999-10-25,4.875,5.0,4.813,4.875,38000,48.75,50.0,48.13,48.75,3800,0.0,1.0
1999-10-26,4.688,4.938,4.688,4.938,129000,46.88,49.38,46.88,49.38,12900,0.0,1.0
1999-10-27,4.813,4.875,4.75,4.75,69000,48.13,48.75,47.5,47.5,6900,0.0,1.0
1999-10-28,4.625,4.938,4.625,4.938,107000,46.25,49.38,46.25,49.38,10700,0.0,1.0
1999-10-29,4.375,4.813,4.313,4.563,142000,43.75,48.13,43.13,45.63,14200,0.0,1.0
1999-11-01,4.188,4.375,4.188,4.313,108000,41.88,43.75,41.88,43.13,10800,0.0,1.0
1999-11-02,4.188,4.313,4.125,4.25,100000,41.88,43.13,41.25,42.5,10000,0.0,1.0
1999-11-03,4.125,4.25,4.0,4.25,199000,41.25,42.5,40.0,42.5,19900,0.0,1.0
1999-11-04,4.063,4.125,4.0,4.125,144000,40.63,41.25,40.0,41.25,14400,0.0,1.0
1999-11-05,4.188,4.188,3.938,4.125,98000,41.88,41.88,39.38,41.25,9800,0.0,1.0
1999-11-08,4.125,4.188,4.0,4.125,70000,41.25,41.88,40.0,41.25,7000,0.0,1.0
1999-11-09,4.188,4.313,4.063,4.125,79000,41.88,43.13,40.63,41.25,7900,0.0,1.0
1999-11-10,4.313,4.375,4.188,4.188,214000,43.13,43.75,41.88,41.88,21400,0.0,1.0
1999-11-11,4.125,4.375,4.125,4.313,112000,41.25,43.75,41.25,43.13,11200,0.0,1.0
1999-11-12,4.188,4.375,4.063,4.125,182000,41.88,43.75,40.63,41.25,18200,0.0,1.0
1999-11-15,4.438,4.438,4.125,4.188,122000,44.38,44.38,41.25,41.88,12200,0.0,1.0
1999-11-16,4.188,4.5,4.125,4.438,148000,41.88,45.0,41.25,44.38,14800,0.0,1.0
1999-11-17,4.188,4.25,4.188,4.188,77000,41.88,42.5,41.88,41.88,7700,0.0,1.0
1999-11-18,4.063,4.25,4.063,4.25,99000,40.63,42.5,40.63,42.5,9900,0.0,1.0
1999-11-19,4.063,4.188,4.063,4.063,103000,40.63,41.88,40.63,40.63,10300,0.0,1.0
1999-11-22,4.0,4.188,4.0,4.0,266000,40.0,41.88,40.0,40.0,26600,0.0,1.0
1999-11-23,4.188,4.188,4.0,4.0,169000,41.88,41.88,40.0,40.0,16900,0.0,1.0
1999-11-24,4.25,4.25,4.125,4.125,222000,42.5,42.5,41.25,41.25,22200,0.0,1.0
1999-11-26,4.188,4.188,4.063,4.063,60000,41.88,41.88,40.63,40.63,6000,0.0,1.0
1999-11-29,4.125,4.125,4.0,4.125,108000,41.25,41.25,40.0,41.25,10800,0.0,1.0
1999-11-30,4.063,4.125,4.0,4.063,193000,40.63,41.25,40.0,40.63,19300,0.0,1.0
1999-12-01,3.938,4.063,3.938,4.0,144000,39.38,40.63,39.38,40.0,14400,0.0,1.0
1999-12-02,4.0,4.0,3.75,3.938,218000,40.0,40.0,37.5,39.38,21800,0.0,1.0
1999-12-03,3.875,4.0,3.875,3.875,89000,38.75,40.0,38.75,38.75,8900,0.0,1.0
1999-12-06,3.688,3.875,3.625,3.75,231000,36.88,38.75,36.25,37.5,23100,0.0,1.0
1999-12-07,3.938,4.0,3.688,3.813,200000,39.38,40.0,36.88,38.13,20000,0.0,1.0
1999-12-08,3.813,4.0,3.75,3.875,125000,38.13,40.0,37.5,38.75,12500,0.0,1.0
1999-12-09,3.563,3.875,3.563,3.813,161000,35.63,38.75,35.63,38.13,16100,0.0,1.0
1999-12-10,3.625,3.75,3.563,3.625,113000,36.25,37.5,35.63,36.25,11300,0.0,1.0
1999-12-13,3.5,3.625,3.313,3.625,203000,35.0,36.25,33.13,36.25,20300,0.0,1.0
1999-12-14,3.5,3.563,3.438,3.5,177000,35.0,35.63,34.38,35.0,17700,0.0,1.0
1999-12-15,3.25,3.563,3.188,3.438,233000,32.5,35.63,31.88,34.38,23300,0.0,1.0
1999-12-16,3.375,3.625,3.313,3.313,319000,33.75,36.25,33.13,33.13,31900,0.0,1.0
1999-12-17,3.313,3.313,3.313,3.313,277000,33.13,33.13,33.13,33.13,27700,0.0,1.0
1999-12-20,3.125,3.313,3.125,3.25,307000,31.25,33.13,31.25,32.5,30700,0.0,1.0
1999-12-21,3.313,3.375,3.063,3.125,229000,33.13,33.75,30.63,31.25,22900,0.0,1.0
1999-12-22,3.438,3.438,3.313,3.375,145000,34.38,34.38,33.13,33.75,14500,0.0,1.0
1999-12-23,3.25,3.438,3.188,3.313,100000,32.5,34.38,31.88,33.13,10000,0.0,1.0
1999-12-27,3.125,3.438,3.125,3.438,151000,31.25,34.38,31.25,34.38,15100,0.0,1.0
1999-12-28,3.148,3.25,3.125,3.188,234000,31.48,32.5,31.25,31.88,23400,0.0,1.0
1999-12-29,3.5,3.5,3.25,3.25,326000,35.0,35.0,32.5,32.5,32600,0.0,1.0
1999-12-30,3.25,3.5,3.25,3.438,168000,32.5,35.0,32.5,34.38,16800,0.0,1.0
1999-12-31,3.438,3.5,3.25,3.313,150000,34.38,35.0,32.5,33.13,15000,0.0,1.0
2000-01-03,3.25,3.5,3.188,3.5,77000,32.5,35.0,31.88,35.0,7700,0.0,1.0
2000-01-04,3.125,3.25,3.125,3.25,171000,31.25,32.5,31.25,32.5,17100,0.0,1.0
2000-01-05,3.125,3.188,3.063,3.125,106000,31.25,31.88,30.63,31.25,10600,0.0,1.0
2000-01-06,3.188,3.25,3.063,3.25,56000,31.88,32.5,30.63,32.5,5600,0.0,1.0
2000-01-07,3.313,3.375,3.188,3.25,92000,33.13,33.75,31.88,32.5,9200,0.0,1.0
2000-01-10,3.188,3.313,3.063,3.313,210000,31.88,33.13,30.63,33.13,21000,0.0,1.0
2000-01-11,3.188,3.25,3.125,3.188,129000,31.88,32.5,31.25,31.88,12900,0.0,1.0
2000-01-12,3.125,3.25,3.125,3.188,44000,31.25,32.5,31.25,31.88,4400,0.0,1.0
2000-01-13,3.25,3.375,3.188,3.25,195000,32.5,33.75,31.88,32.5,19500,0.0,1.0
2000-01-14,3.375,3.5,3.313,3.375,124000,33.75,35.0,33.13,33.75,12400,0.0,1.0
2000-01-18,3.75,3.75,3.375,3.375,185000,37.5,37.5,33.75,33.75,18500,0.0,1.0
2000-01-19,3.563,3.75,3.5,3.688,58000,35.63,37.5,35.0,36.88,5800,0.0,1.0
2000-01-20,3.5,3.688,3.5,3.625,97000,35.0,36.88,35.0,36.25,9700,0.0,1.0
2000-01-21,3.25,3.5,3.25,3.313,107000,32.5,35.0,32.5,33.13,10700,0.0,1.0
2000-01-24,3.313,3.375,3.188,3.313,100000,33.13,33.75,31.88,33.13,10000,0.0,1.0
2000-01-25,3.25,3.438,3.188,3.375,97000,32.5,34.38,31.88,33.75,9700,0.0,1.0
2000-01-26,3.125,3.313,3.125,3.188,74000,31.25,33.13,31.25,31.88,7400,0.0,1.0
2000-01-27,3.625,3.625,3.25,3.25,144000,36.25,36.25,32.5,32.5,14400,0.0,1.0
2000-01-28,3.313,3.75,3.313,3.75,194000,33.13,37.5,33.13,37.5,19400,0.0,1.0
2000-01-31,3.313,3.5,3.313,3.5,61000,33.13,35.0,33.13,35.0,6100,0.0,1.0
2000-02-01,3.375,3.5,3.313,3.313,124000,33.75,35.0,33.13,33.13,12400,0.0,1.0
2000-02-02,3.625,3.625,3.438,3.5,98000,36.25,36.25,34.38,35.0,9800,0.0,1.0
2000-02-03,3.563,3.688,3.5,3.688,82000,35.63,36.88,35.0,36.88,8200,0.0,1.0
2000-02-04,3.875,4.063,3.625,3.75,349000,38.75,40.63,36.25,37.5,34900,0.0,1.0
2000-02-07,3.688,4.125,3.625,4.063,506000,36.88,41.25,36.25,40.63,50600,0.0,1.0
2000-02-08,3.625,3.75,3.563,3.688,183000,36.25,37.5,35.63,36.88,18300,0.0,1.0
2000-02-09,3.875,3.875,3.625,3.75,199000,38.75,38.75,36.25,37.5,19900,0.0,1.0
2000-02-10,3.875,4.0,3.75,3.938,409000,38.75,40.0,37.5,39.38,40900,0.0,1.0
2000-02-11,3.875,3.938,3.75,3.938,268000,38.75,39.38,37.5,39.38,26800,0.0,1.0
2000-02-14,3.875,4.0,3.75,4.0,142000,38.75,40.0,37.5,40.0,14200,0.0,1.0
2000-02-15,3.813,3.938,3.75,3.75,118000,38.13,39.38,37.5,37.5,11800,0.0,1.0
2000-02-16,4.063,4.063,3.875,3.875,227000,40.63,40.63,38.75,38.75,22700,0.0,1.0
2000-02-17,4.125,4.313,4.0,4.188,247000,41.25,43.13,40.0,41.88,24700,0.0,1.0
2000-02-18,4.063,4.125,4.0,4.125,121000,40.63,41.25,40.0,41.25,12100,0.0,1.0
2000-02-22,3.875,4.125,3.813,4.0,163000,38.75,41.25,38.13,40.0,16300,0.0,1.0
2000-02-23,3.813,3.938,3.688,3.875,149000,38.13,39.38,36.88,38.75,14900,0.0,1.0
2000-02-24,3.813,3.813,3.625,3.75,164000,38.13,38.13,36.25,37.5,16400,0.0,1.0
2000-02-25,3.75,3.75,3.625,3.625,78000,37.5,37.5,36.25,36.25,7800,0.0,1.0
2000-02-28,3.313,3.813,3.313,3.813,189000,33.13,38.13,33.13,38.13,18900,0.0,1.0
2000-02-29,3.375,3.438,3.313,3.375,100000,33.75,34.38,33.13,33.75,10000,0.0,1.0
2000-03-01,3.375,3.5,3.313,3.313,56000,33.75,35.0,33.13,33.13,5600,0.0,1.0
2000-03-02,3.5,3.5,3.313,3.375,84000,35.0,35.0,33.13,33.75,8400,0.0,1.0
2000-03-03,3.438,3.563,3.375,3.5,84000,34.38,35.63,33.75,35.0,8400,0.0,1.0
2000-03-06,3.438,3.5,3.375,3.5,61000,34.38,35.0,33.75,35.0,6100,0.0,1.0
2000-03-07,3.75,3.75,3.438,3.5,160000,37.5,37.5,34.38,35.0,16000,0.0,1.0
2000-03-08,3.563,3.688,3.438,3.625,83000,35.63,36.88,34.38,36.25,8300,0.0,1.0
2000-03-09,3.563,3.563,3.375,3.5,92000,35.63,35.63,33.75,35.0,9200,0.0,1.0
2000-03-10,3.313,3.563,3.313,3.563,105000,33.13,35.63,33.13,35.63,10500,0.0,1.0
2000-03-13,3.625,3.688,3.313,3.313,149000,36.25,36.88,33.13,33.13,14900,0.0,1.0
2000-03-14,3.438,3.625,3.375,3.625,56000,34.38,36.25,33.75,36.25,5600,0.0,1.0
2000-03-15,3.438,3.5,3.438,3.438,185000,34.38,35.0,34.38,34.38,18500,0.0,1.0
2000-03-16,3.438,3.75,3.25,3.75,124000,34.38,37.5,32.5,37.5,12400,0.0,1.0
2000-03-17,3.375,3.5,3.25,3.5,117000,33.75,35.0,32.5,35.0,11700,0.0,1.0
2000-03-20,3.25,3.375,3.25,3.313,143000,32.5,33.75,32.5,33.13,14300,0.0,1.0
2000-03-21,3.375,3.438,3.25,3.313,128000,33.75,34.38,32.5,33.13,12800,0.0,1.0
2000-03-22,3.313,3.5,3.25,3.25,129000,33.13,35.0,32.5,32.5,12900,0.0,1.0
2000-03-23,3.313,3.313,3.25,3.313,93000,33.13,33.13,32.5,33.13,9300,0.0,1.0
2000-03-24,3.25,3.375,3.25,3.25,89000,32.5,33.75,32.5,32.5,8900,0.0,1.0
2000-03-27,3.188,3.313,3.125,3.25,103000,31.88,33.13,31.25,32.5,10300,0.0,1.0
2000-03-28,3.125,3.25,3.063,3.125,171000,31.25,32.5,30.63,31.25,17100,0.0,1.0
2000-03-29,2.938,3.125,2.375,3.063,345000,29.38,31.25,23.75,30.63,34500,0.0,1.0
2000-03-30,2.875,3.063,2.875,2.938,87000,28.75,30.63,28.75,29.38,8700,0.0,1.0
2000-03-31,2.938,3.063,2.875,2.875,110000,29.38,30.63,28.75,28.75,11000,0.0,1.0
2000-04-03,2.875,3.063,2.813,2.938,69000,28.75,30.63,28.13,29.38,6900,0.0,1.0
2000-04-04,2.813,3.063,2.75,2.813,141000,28.13,30.63,27.5,28.13,14100,0.0,1.0
2000-04-05,2.938,3.0,2.75,3.0,108000,29.38,30.0,27.5,30.0,10800,0.0,1.0
2000-04-06,2.75,2.938,2.75,2.938,72000,27.5,29.38,27.5,29.38,7200,0.0,1.0
2000-04-07,2.75,2.875,2.563,2.875,117000,27.5,28.75,25.63,28.75,11700,0.0,1.0
2000-04-10,2.813,2.875,2.625,2.813,82000,28.13,28.75,26.25,28.13,8200,0.0,1.0
2000-04-11,2.563,2.813,2.563,2.625,95000,25.63,28.13,25.63,26.25,9500,0.0,1.0
2000-04-12,2.75,3.0,2.563,2.563,93000,27.5,30.0,25.63,25.63,9300,0.0,1.0
2000-04-13,2.5,2.938,2.375,2.813,247000,25.0,29.38,23.75,28.13,24700,0.0,1.0
2000-04-14,2.688,2.813,2.5,2.563,254000,26.88,28.13,25.0,25.63,25400,0.0,1.0
2000-04-17,2.438,2.75,2.375,2.688,212000,24.38,27.5,23.75,26.88,21200,0.0,1.0
2000-04-18,2.438,2.5,2.313,2.375,157000,24.38,25.0,23.13,23.75,15700,0.0,1.0
2000-04-19,2.75,2.75,2.375,2.438,122000,27.5,27.5,23.75,24.38,12200,0.0,1.0
2000-04-20,2.5,2.688,2.5,2.625,121000,25.0,26.88,25.0,26.25,12100,0.0,1.0
2000-04-24,2.563,2.75,2.5,2.688,117000,25.63,27.5,25.0,26.88,11700,0.0,1.0
2000-04-25,2.688,2.75,2.563,2.563,120000,26.88,27.5,25.63,25.63,12000,0.0,1.0
2000-04-26,2.625,2.688,2.5,2.625,55000,26.25,26.88,25.0,26.25,5500,0.0,1.0
2000-04-27,2.625,2.688,2.563,2.625,97000,26.25,26.88,25.63,26.25,9700,0.0,1.0
2000-04-28,2.5,2.688,2.438,2.688,136000,25.0,26.88,24.38,26.88,13600,0.0,1.0
2000-05-01,2.75,2.75,2.375,2.375,153000,27.5,27.5,23.75,23.75,15300,0.0,1.0
2000-05-02,3.0,3.0,2.688,2.688,323000,30.0,30.0,26.88,26.88,32300,0.0,1.0
2000-05-03,2.813,3.0,2.625,2.875,168000,28.13,30.0,26.25,28.75,16800,0.0,1.0
2000-05-04,3.125,3.188,2.813,2.875,213000,31.25,31.88,28.13,28.75,21300,0.0,1.0
2000-05-05,2.938,3.063,2.875,3.063,155000,29.38,30.63,28.75,30.63,15500,0.0,1.0
2000-05-08,3.875,3.875,2.75,2.875,285000,38.75,38.75,27.5,28.75,28500,0.0,1.0
2000-05-09,3.063,3.25,2.875,3.188,257000,30.63,32.5,28.75,31.88,25700,0.0,1.0
2000-05-10,3.0,3.063,2.938,3.0,98000,30.0,30.63,29.38,30.0,9800,0.0,1.0
2000-05-11,3.0,3.0,2.75,3.0,111000,30.0,30.0,27.5,30.0,11100,0.0,1.0
2000-05-12,3.063,3.063,2.813,2.875,101000,30.63,30.63,28.13,28.75,10100,0.0,1.0
2000-05-15,2.813,3.063,2.813,2.938,91000,28.13,30.63,28.13,29.38,9100,0.0,1.0
2000-05-16,3.0,3.063,2.875,2.938,122000,30.0,30.63,28.75,29.38,12200,0.0,1.0
2000-05-17,2.875,2.875,2.688,2.688,120000,28.75,28.75,26.88,26.88,12000,0.0,1.0
2000-05-18,2.813,2.938,2.75,2.813,46000,28.13,29.38,27.5,28.13,4600,0.0,1.0
2000-05-19,2.563,2.813,2.563,2.75,162000,25.63,28.13,25.63,27.5,16200,0.0,1.0
2000-05-22,2.563,2.688,2.563,2.688,91000,25.63,26.88,25.63,26.88,9100,0.0,1.0
2000-05-23,2.5,2.625,2.5,2.5,143000,25.0,26.25,25.0,25.0,14300,0.0,1.0
2000-05-24,2.5,2.563,2.5,2.5,74000,25.0,25.63,25.0,25.0,7400,0.0,1.0
2000-05-25,2.438,2.563,2.438,2.563,83000,24.38,25.63,24.38,25.63,8300,0.0,1.0
2000-05-26,2.5,2.563,2.438,2.5,80000,25.0,25.63,24.38,25.0,8000,0.0,1.0
2000-05-30,2.438,2.625,2.438,2.5,103000,24.38,26.25,24.38,25.0,10300,0.0,1.0
2000-05-31,2.4375,2.5,2.4375,2.4375,83000,24.375,25.0,24.375,24.375,8300,0.0,1.0
2000-06-01,2.313,2.5,2.313,2.438,143000,23.13,25.0,23.13,24.38,14300,0.0,1.0
2000-06-02,2.438,2.563,2.375,2.438,236000,24.38,25.63,23.75,24.38,23600,0.0,1.0
2000-06-05,2.688,2.688,2.438,2.563,229000,26.88,26.88,24.38,25.63,22900,0.0,1.0
2000-06-06,2.813,2.875,2.688,2.813,206000,28.13,28.75,26.88,28.13,20600,0.0,1.0
2000-06-07,2.625,2.75,2.563,2.75,129000,26.25,27.5,25.63,27.5,12900,0.0,1.0
2000-06-08,2.625,2.688,2.563,2.563,37000,26.25,26.88,25.63,25.63,3700,0.0,1.0
2000-06-09,2.5,2.625,2.375,2.5,129000,25.0,26.25,23.75,25.0,12900,0.0,1.0
2000-06-12,2.563,2.563,2.375,2.375,90000,25.63,25.63,23.75,23.75,9000,0.0,1.0
2000-06-13,2.375,2.75,2.375,2.625,263000,23.75,27.5,23.75,26.25,26300,0.0,1.0
2000-06-14,2.688,2.688,2.438,2.438,245000,26.88,26.88,24.38,24.38,24500,0.0,1.0
2000-06-15,2.813,2.813,2.625,2.625,177000,28.13,28.13,26.25,26.25,17700,0.0,1.0
2000-06-16,2.813,2.813,2.563,2.75,200000,28.13,28.13,25.63,27.5,20000,0.0,1.0
2000-06-19,2.5,2.75,2.5,2.688,131000,25.0,27.5,25.0,26.88,13100,0.0,1.0
2000-06-20,2.438,2.625,2.438,2.5,197000,24.38,26.25,24.38,25.0,19700,0.0,1.0
2000-06-21,2.625,2.625,2.438,2.438,118000,26.25,26.25,24.38,24.38,11800,0.0,1.0
2000-06-22,2.563,2.688,2.438,2.563,198000,25.63,26.88,24.38,25.63,19800,0.0,1.0
2000-06-23,2.5,2.563,2.438,2.563,197000,25.0,25.63,24.38,25.63,19700,0.0,1.0
2000-06-26,2.438,2.5,2.375,2.375,164000,24.38,25.0,23.75,23.75,16400,0.0,1.0
2000-06-27,2.5,2.5,2.375,2.375,198000,25.0,25.0,23.75,23.75,19800,0.0,1.0
2000-06-28,2.438,2.5,2.375,2.5,150000,24.38,25.0,23.75,25.0,15000,0.0,1.0
2000-06-29,2.375,2.5,2.375,2.438,125000,23.75,25.0,23.75,24.38,12500,0.0,1.0
2000-06-30,2.438,2.438,2.313,2.375,120000,24.38,24.38,23.13,23.75,12000,0.0,1.0
2000-07-03,2.375,2.438,2.375,2.375,47000,23.75,24.38,23.75,23.75,4700,0.0,1.0
2000-07-05,2.0,2.375,2.0,2.375,277000,20.0,23.75,20.0,23.75,27700,0.0,1.0
2000-07-06,2.125,2.25,2.0,2.188,156000,21.25,22.5,20.0,21.88,15600,0.0,1.0
2000-07-07,1.938,2.188,1.875,2.188,405000,19.38,21.88,18.75,21.88,40500,0.0,1.0
2000-07-10,2.063,2.063,1.938,1.938,224000,20.63,20.63,19.38,19.38,22400,0.0,1.0
2000-07-11,1.938,2.125,1.938,2.0,190000,19.38,21.25,19.38,20.0,19000,0.0,1.0
2000-07-12,2.0,2.0,1.938,2.0,174000,20.0,20.0,19.38,20.0,17400,0.0,1.0
2000-07-13,1.938,2.0,1.813,1.938,192000,19.38,20.0,18.13,19.38,19200,0.0,1.0
2000-07-14,2.0,2.063,1.938,1.938,274000,20.0,20.63,19.38,19.38,27400,0.0,1.0
2000-07-17,2.125,2.125,2.0,2.0,92000,21.25,21.25,20.0,20.0,9200,0.0,1.0
2000-07-18,2.063,2.25,2.063,2.125,188000,20.63,22.5,20.63,21.25,18800,0.0,1.0
2000-07-19,1.875,2.063,1.813,2.0,227000,18.75,20.63,18.13,20.0,22700,0.0,1.0
2000-07-20,1.875,1.875,1.813,1.875,77000,18.75,18.75,18.13,18.75,7700,0.0,1.0
2000-07-21,1.563,1.875,1.563,1.875,298000,15.63,18.75,15.63,18.75,29800,0.0,1.0
2000-07-24,1.688,1.688,1.625,1.625,91000,16.88,16.88,16.25,16.25,9100,0.0,1.0
2000-07-25,1.688,1.813,1.688,1.813,127000,16.88,18.13,16.88,18.13,12700,0.0,1.0
2000-07-26,2.063,2.063,1.688,1.688,244000,20.63,20.63,16.88,16.88,24400,0.0,1.0
2000-07-27,1.375,2.0,1.375,2.0,1568000,13.75,20.0,13.75,20.0,156800,0.0,1.0
2000-07-28,1.5,1.625,1.5,1.5,468000,15.0,16.25,15.0,15.0,46800,0.0,1.0
2000-07-31,1.5,1.563,1.5,1.5,132000,15.0,15.63,15.0,15.0,13200,0.0,1.0
2000-08-01,1.5,1.563,1.438,1.563,143000,15.0,15.63,14.38,15.63,14300,0.0,1.0
2000-08-02,1.438,1.5,1.438,1.438,102000,14.38,15.0,14.38,14.38,10200,0.0,1.0
2000-08-03,1.375,1.5,1.25,1.438,401000,13.75,15.0,12.5,14.38,40100,0.0,1.0
2000-08-04,1.313,1.438,1.25,1.313,237000,13.13,14.38,12.5,13.13,23700,0.0,1.0
2000-08-07,1.438,1.438,1.313,1.313,122000,14.38,14.38,13.13,13.13,12200,0.0,1.0
2000-08-08,1.375,1.438,1.375,1.438,76000,13.75,14.38,13.75,14.38,7600,0.0,1.0
2000-08-09,1.375,1.438,1.375,1.375,80000,13.75,14.38,13.75,13.75,8000,0.0,1.0
2000-08-10,1.438,1.438,1.375,1.375,36000,14.38,14.38,13.75,13.75,3600,0.0,1.0
2000-08-11,1.5,1.5,1.375,1.375,129000,15.0,15.0,13.75,13.75,12900,0.0,1.0
2000-08-14,1.625,1.625,1.375,1.438,235000,16.25,16.25,13.75,14.38,23500,0.0,1.0
2000-08-15,1.563,1.625,1.438,1.625,65000,15.63,16.25,14.38,16.25,6500,0.0,1.0
2000-08-16,1.5,1.625,1.5,1.563,147000,15.0,16.25,15.0,15.63,14700,0.0,1.0
2000-08-17,1.438,1.625,1.438,1.625,75000,14.38,16.25,14.38,16.25,7500,0.0,1.0
2000-08-18,1.438,1.438,1.375,1.438,84000,14.38,14.38,13.75,14.38,8400,0.0,1.0
2000-08-21,1.375,1.5,1.375,1.438,131000,13.75,15.0,13.75,14.38,13100,0.0,1.0
2000-08-22,1.375,1.375,1.313,1.375,89000,13.75,13.75,13.13,13.75,8900,0.0,1.0
2000-08-23,1.375,1.438,1.375,1.375,68000,13.75,14.38,13.75,13.75,6800,0.0,1.0
2000-08-24,1.375,1.438,1.375,1.375,60000,13.75,14.38,13.75,13.75,6000,0.0,1.0
2000-08-25,1.438,1.438,1.313,1.375,122000,14.38,14.38,13.13,13.75,12200,0.0,1.0
2000-08-28,1.438,1.625,1.438,1.5,334000,14.38,16.25,14.38,15.0,33400,0.0,1.0
2000-08-29,1.625,1.625,1.5,1.563,110000,16.25,16.25,15.0,15.63,11000,0.0,1.0
2000-08-30,1.625,1.625,1.5,1.563,110000,16.25,16.25,15.0,15.63,11000,0.0,1.0
2000-08-31,1.625,1.75,1.563,1.688,191000,16.25,17.5,15.63,16.88,19100,0.0,1.0
2000-09-01,1.625,1.625,1.563,1.625,146000,16.25,16.25,15.63,16.25,14600,0.0,1.0
2000-09-05,1.688,1.688,1.563,1.625,125000,16.88,16.88,15.63,16.25,12500,0.0,1.0
2000-09-06,1.625,1.813,1.625,1.813,107000,16.25,18.13,16.25,18.13,10700,0.0,1.0
2000-09-07,1.688,1.688,1.563,1.625,75000,16.88,16.88,15.63,16.25,7500,0.0,1.0
2000-09-08,1.625,1.75,1.625,1.625,195000,16.25,17.5,16.25,16.25,19500,0.0,1.0
2000-09-11,1.688,1.75,1.625,1.688,58000,16.88,17.5,16.25,16.88,5800,0.0,1.0
2000-09-12,1.688,1.75,1.688,1.75,83000,16.88,17.5,16.88,17.5,8300,0.0,1.0
2000-09-13,1.625,1.75,1.625,1.688,68000,16.25,17.5,16.25,16.88,6800,0.0,1.0
2000-09-14,1.75,1.813,1.75,1.75,237000,17.5,18.13,17.5,17.5,23700,0.0,1.0
2000-09-15,1.813,1.875,1.75,1.813,57000,18.13,18.75,17.5,18.13,5700,0.0,1.0
2000-09-18,1.813,1.875,1.75,1.813,65000,18.13,18.75,17.5,18.13,6500,0.0,1.0
2000-09-19,1.875,1.875,1.75,1.813,102000,18.75,18.75,17.5,18.13,10200,0.0,1.0
2000-09-20,1.75,1.875,1.75,1.875,145000,17.5,18.75,17.5,18.75,14500,0.0,1.0
2000-09-21,1.875,1.875,1.75,1.75,98000,18.75,18.75,17.5,17.5,9800,0.0,1.0
2000-09-22,1.75,1.875,1.75,1.875,68000,17.5,18.75,17.5,18.75,6800,0.0,1.0
2000-09-25,1.5,1.813,1.5,1.813,254000,15.0,18.13,15.0,18.13,25400,0.0,1.0
2000-09-26,1.438,1.563,1.438,1.563,175000,14.38,15.63,14.38,15.63,17500,0.0,1.0
2000-09-27,1.563,1.563,1.313,1.313,233000,15.63,15.63,13.13,13.13,23300,0.0,1.0
2000-09-28,1.375,1.5,1.375,1.5,139000,13.75,15.0,13.75,15.0,13900,0.0,1.0
2000-09-29,1.313,1.5,1.25,1.375,265000,13.13,15.0,12.5,13.75,26500,0.0,1.0
2000-10-02,1.313,1.375,1.313,1.375,115000,13.13,13.75,13.13,13.75,11500,0.0,1.0
2000-10-03,1.313,1.375,1.313,1.313,20000,13.13,13.75,13.13,13.13,2000,0.0,1.0
2000-10-04,1.375,1.438,1.313,1.375,75000,13.75,14.38,13.13,13.75,7500,0.0,1.0
2000-10-05,1.438,1.438,1.313,1.375,146000,14.38,14.38,13.13,13.75,14600,0.0,1.0
2000-10-06,1.313,1.438,1.313,1.438,109000,13.13,14.38,13.13,14.38,10900,0.0,1.0
2000-10-09,1.25,1.375,1.25,1.375,53000,12.5,13.75,12.5,13.75,5300,0.0,1.0
2000-10-10,1.25,1.375,1.25,1.25,156000,12.5,13.75,12.5,12.5,15600,0.0,1.0
2000-10-11,1.063,1.313,1.063,1.25,288000,10.63,13.13,10.63,12.5,28800,0.0,1.0
2000-10-12,1.25,1.25,1.125,1.125,192000,12.5,12.5,11.25,11.25,19200,0.0,1.0
2000-10-13,1.25,1.375,1.25,1.25,128000,12.5,13.75,12.5,12.5,12800,0.0,1.0
2000-10-16,1.125,1.313,1.063,1.25,166000,11.25,13.13,10.63,12.5,16600,0.0,1.0
2000-10-17,1.063,1.125,1.063,1.125,142000,10.63,11.25,10.63,11.25,14200,0.0,1.0
2000-10-18,1.125,1.125,1.063,1.125,187000,11.25,11.25,10.63,11.25,18700,0.0,1.0
2000-10-19,1.188,1.25,1.063,1.063,152000,11.88,12.5,10.63,10.63,15200,0.0,1.0
2000-10-20,1.188,1.25,1.063,1.25,73000,11.88,12.5,10.63,12.5,7300,0.0,1.0
2000-10-23,1.063,1.188,1.063,1.188,202000,10.63,11.88,10.63,11.88,20200,0.0,1.0
2000-10-24,1.0,1.125,1.0,1.125,292000,10.0,11.25,10.0,11.25,29200,0.0,1.0
2000-10-25,1.0,1.125,1.0,1.063,263000,10.0,11.25,10.0,10.63,26300,0.0,1.0
2000-10-26,1.063,1.125,1.0,1.063,187000,10.63,11.25,10.0,10.63,18700,0.0,1.0
2000-10-27,1.125,1.125,1.063,1.125,53000,11.25,11.25,10.63,11.25,5300,0.0,1.0
2000-10-30,1.125,1.188,1.063,1.063,71000,11.25,11.88,10.63,10.63,7100,0.0,1.0
2000-10-31,1.0,1.063,1.0,1.063,97000,10.0,10.63,10.0,10.63,9700,0.0,1.0
2000-11-01,1.0,1.063,1.0,1.0,104000,10.0,10.63,10.0,10.0,10400,0.0,1.0
2000-11-02,1.125,1.125,1.0,1.063,101000,11.25,11.25,10.0,10.63,10100,0.0,1.0
2000-11-03,1.125,1.125,1.0,1.063,86000,11.25,11.25,10.0,10.63,8600,0.0,1.0
2000-11-06,1.063,1.125,1.063,1.125,46000,10.63,11.25,10.63,11.25,4600,0.0,1.0
2000-11-07,1.0,1.125,1.0,1.063,55000,10.0,11.25,10.0,10.63,5500,0.0,1.0
2000-11-08,1.063,1.063,1.0,1.063,134000,10.63,10.63,10.0,10.63,13400,0.0,1.0
2000-11-09,1.0,1.063,0.9375,1.0,152000,10.0,10.63,9.375,10.0,15200,0.0,1.0
2000-11-10,0.9375,1.0,0.9375,1.0,104000,9.375,10.0,9.375,10.0,10400,0.0,1.0
2000-11-13,0.9375,1.0,0.9375,0.9375,48000,9.375,10.0,9.375,9.375,4800,0.0,1.0
2000-11-14,0.9375,1.0,0.8125,1.0,170000,9.375,10.0,8.125,10.0,17000,0.0,1.0
2000-11-15,0.875,0.9375,0.8125,0.9375,197000,8.75,9.375,8.125,9.375,19700,0.0,1.0
2000-11-16,0.875,0.9375,0.8125,0.8125,118000,8.75,9.375,8.125,8.125,11800,0.0,1.0
2000-11-17,0.8125,0.9375,0.8125,0.875,116000,8.125,9.375,8.125,8.75,11600,0.0,1.0
2000-11-20,0.875,0.875,0.8125,0.875,68000,8.75,8.75,8.125,8.75,6800,0.0,1.0
2000-11-21,0.8125,0.875,0.8125,0.875,80000,8.125,8.75,8.125,8.75,8000,0.0,1.0
2000-11-22,0.875,0.9375,0.8125,0.8125,222000,8.75,9.375,8.125,8.125,22200,0.0,1.0
2000-11-24,1.0,1.0,0.875,0.9375,80000,10.0,10.0,8.75,9.375,8000,0.0,1.0
2000-11-27,1.313,1.375,0.9375,0.9375,481000,13.13,13.75,9.375,9.375,48100,0.0,1.0
2000-11-28,1.375,1.438,1.25,1.438,369000,13.75,14.38,12.5,14.38,36900,0.0,1.0
2000-11-29,1.188,1.375,1.063,1.375,444000,11.88,13.75,10.63,13.75,44400,0.0,1.0
2000-11-30,1.125,1.25,1.063,1.188,152000,11.25,12.5,10.63,11.88,15200,0.0,1.0
2000-12-01,1.125,1.188,1.0,1.0,116000,11.25,11.88,10.0,10.0,11600,0.0,1.0
2000-12-04,1.188,1.25,1.063,1.25,121000,11.88,12.5,10.63,12.5,12100,0.0,1.0
2000-12-05,1.125,1.188,1.0,1.188,137000,11.25,11.88,10.0,11.88,13700,0.0,1.0
2000-12-06,1.375,1.375,1.0,1.125,211000,13.75,13.75,10.0,11.25,21100,0.0,1.0
2000-12-07,1.5,1.5,1.313,1.313,153000,15.0,15.0,13.13,13.13,15300,0.0,1.0
2000-12-08,1.688,1.75,1.313,1.375,384000,16.88,17.5,13.13,13.75,38400,0.0,1.0
2000-12-11,1.438,1.688,1.375,1.563,250000,14.38,16.88,13.75,15.63,25000,0.0,1.0
2000-12-12,1.188,1.375,1.188,1.375,169000,11.88,13.75,11.88,13.75,16900,0.0,1.0
2000-12-13,1.188,1.375,1.125,1.188,115000,11.88,13.75,11.25,11.88,11500,0.0,1.0
2000-12-14,1.188,1.313,1.125,1.25,92000,11.88,13.13,11.25,12.5,9200,0.0,1.0
2000-12-15,1.188,1.188,1.063,1.188,156000,11.88,11.88,10.63,11.88,15600,0.0,1.0
2000-12-18,1.125,1.25,1.063,1.125,196000,11.25,12.5,10.63,11.25,19600,0.0,1.0
2000-12-19,1.125,1.188,1.063,1.125,121000,11.25,11.88,10.63,11.25,12100,0.0,1.0
2000-12-20,1.063,1.188,1.063,1.188,304000,10.63,11.88,10.63,11.88,30400,0.0,1.0
2000-12-21,1.063,1.188,1.0,1.188,278000,10.63,11.88,10.0,11.88,27800,0.0,1.0
2000-12-22,1.0,1.063,1.0,1.0,234000,10.0,10.63,10.0,10.0,23400,0.0,1.0
2000-12-26,1.0,1.06,0.94,1.06,308000,10.0,10.6,9.4,10.6,30800,0.0,1.0
2000-12-27,0.9375,1.0,0.875,0.875,282000,9.375,10.0,8.75,8.75,28200,0.0,1.0
2000-12-28,0.875,1.0,0.875,0.875,226000,8.75,10.0,8.75,8.75,22600,0.0,1.0
2000-12-29,0.9375,0.9375,0.875,0.875,462000,9.375,9.375,8.75,8.75,46200,0.0,1.0
2001-01-02,0.875,1.0,0.875,0.875,138200,8.75,10.0,8.75,8.75,13820,0.0,1.0
2001-01-03,0.875,1.0,0.875,0.9375,183000,8.75,10.0,8.75,9.375,18300,0.0,1.0
2001-01-04,1.0,1.0,0.875,0.9375,100000,10.0,10.0,8.75,9.375,10000,0.0,1.0
2001-01-05,0.9375,1.0,0.9375,1.0,100000,9.375,10.0,9.375,10.0,10000,0.0,1.0
2001-01-08,1.125,1.125,1.0,1.0,101000,11.25,11.25,10.0,10.0,10100,0.0,1.0
2001-01-09,1.063,1.188,1.0,1.125,120000,10.63,11.88,10.0,11.25,12000,0.0,1.0
2001-01-10,1.0,1.063,1.0,1.063,85000,10.0,10.63,10.0,10.63,8500,0.0,1.0
2001-01-11,1.125,1.125,1.0,1.063,105000,11.25,11.25,10.0,10.63,10500,0.0,1.0
2001-01-12,1.188,1.188,1.063,1.125,182000,11.88,11.88,10.63,11.25,18200,0.0,1.0
2001-01-16,1.188,1.25,1.125,1.25,155000,11.88,12.5,11.25,12.5,15500,0.0,1.0
2001-01-17,1.313,1.313,1.188,1.25,134000,13.13,13.13,11.88,12.5,13400,0.0,1.0
2001-01-18,1.313,1.313,1.25,1.313,176000,13.13,13.13,12.5,13.13,17600,0.0,1.0
2001-01-19,1.313,1.438,1.313,1.438,170000,13.13,14.38,13.13,14.38,17000,0.0,1.0
2001-01-22,1.563,1.563,1.313,1.375,267000,15.63,15.63,13.13,13.75,26700,0.0,1.0
2001-01-23,1.438,1.563,1.375,1.563,276000,14.38,15.63,13.75,15.63,27600,0.0,1.0
2001-01-24,1.438,1.438,1.25,1.375,141000,14.38,14.38,12.5,13.75,14100,0.0,1.0
2001-01-25,1.5,1.5,1.313,1.5,69000,15.0,15.0,13.13,15.0,6900,0.0,1.0
2001-01-26,1.5,1.5,1.375,1.5,104000,15.0,15.0,13.75,15.0,10400,0.0,1.0
2001-01-29,1.42,1.5,1.38,1.5,46000,14.2,15.0,13.8,15.0,4600,0.0,1.0
2001-01-30,1.57,1.6,1.44,1.48,80000,15.7,16.0,14.4,14.8,8000,0.0,1.0
2001-01-31,1.53,1.57,1.51,1.52,64000,15.3,15.7,15.1,15.2,6400,0.0,1.0
2001-02-01,1.51,1.56,1.5,1.55,134000,15.1,15.6,15.0,15.5,13400,0.0,1.0
2001-02-02,1.5,1.54,1.43,1.54,53000,15.0,15.4,14.3,15.4,5300,0.0,1.0
2001-02-05,1.39,1.45,1.35,1.4,71000,13.9,14.5,13.5,14.0,7100,0.0,1.0
2001-02-06,1.39,1.41,1.32,1.35,48000,13.9,14.1,13.2,13.5,4800,0.0,1.0
2001-02-07,1.3,1.39,1.3,1.39,75000,13.0,13.9,13.0,13.9,7500,0.0,1.0
2001-02-08,1.13,1.34,1.13,1.3,100000,11.3,13.4,11.3,13.0,10000,0.0,1.0
2001-02-09,1.25,1.29,1.17,1.19,49000,12.5,12.9,11.7,11.9,4900,0.0,1.0
2001-02-12,1.15,1.24,1.15,1.2,54000,11.5,12.4,11.5,12.0,5400,0.0,1.0
2001-02-13,1.19,1.2,1.13,1.13,42000,11.9,12.0,11.3,11.3,4200,0.0,1.0
2001-02-14,1.2,1.24,1.08,1.24,34000,12.0,12.4,10.8,12.4,3400,0.0,1.0
2001-02-15,1.18,1.22,1.16,1.2,21000,11.8,12.2,11.6,12.0,2100,0.0,1.0
2001-02-16,1.23,1.29,1.14,1.19,93000,12.3,12.9,11.4,11.9,9300,0.0,1.0
2001-02-20,1.25,1.29,1.2,1.27,56000,12.5,12.9,12.0,12.7,5600,0.0,1.0
2001-02-21,1.14,1.25,1.12,1.2,44000,11.4,12.5,11.2,12.0,4400,0.0,1.0
2001-02-22,1.2,1.29,1.14,1.22,36000,12.0,12.9,11.4,12.2,3600,0.0,1.0
2001-02-23,1.38,1.39,1.2,1.2,191000,13.8,13.9,12.0,12.0,19100,0.0,1.0
2001-02-26,1.45,1.55,1.39,1.4,345000,14.5,15.5,13.9,14.0,34500,0.0,1.0
2001-02-27,1.53,1.56,1.4,1.54,225000,15.3,15.6,14.0,15.4,22500,0.0,1.0
2001-02-28,1.6,1.6,1.32,1.54,230000,16.0,16.0,13.2,15.4,23000,0.0,1.0
2001-03-01,1.58,1.59,1.48,1.51,181000,15.8,15.9,14.8,15.1,18100,0.0,1.0
2001-03-02,1.43,1.59,1.43,1.59,138000,14.3,15.9,14.3,15.9,13800,0.0,1.0
2001-03-05,1.45,1.54,1.4,1.53,128000,14.5,15.4,14.0,15.3,12800,0.0,1.0
2001-03-06,1.34,1.45,1.34,1.45,50000,13.4,14.5,13.4,14.5,5000,0.0,1.0
2001-03-07,1.32,1.42,1.32,1.4,43000,13.2,14.2,13.2,14.0,4300,0.0,1.0
2001-03-08,1.47,1.54,1.36,1.36,228000,14.7,15.4,13.6,13.6,22800,0.0,1.0
2001-03-09,1.53,1.74,1.47,1.5,384000,15.3,17.4,14.7,15.0,38400,0.0,1.0
2001-03-12,1.47,1.5,1.44,1.5,269000,14.7,15.0,14.4,15.0,26900,0.0,1.0
2001-03-13,1.38,1.47,1.33,1.45,165000,13.8,14.7,13.3,14.5,16500,0.0,1.0
2001-03-14,1.25,1.4,1.25,1.4,152000,12.5,14.0,12.5,14.0,15200,0.0,1.0
2001-03-15,1.22,1.35,1.21,1.35,140000,12.2,13.5,12.1,13.5,14000,0.0,1.0
2001-03-16,1.16,1.25,1.15,1.23,150000,11.6,12.5,11.5,12.3,15000,0.0,1.0
2001-03-19,1.06,1.23,1.06,1.1,241000,10.6,12.3,10.6,11.0,24100,0.0,1.0
2001-03-20,1.21,1.27,1.08,1.15,174000,12.1,12.7,10.8,11.5,17400,0.0,1.0
2001-03-21,1.08,1.22,1.06,1.21,185000,10.8,12.2,10.6,12.1,18500,0.0,1.0
2001-03-22,1.02,1.11,1.01,1.1,219000,10.2,11.1,10.1,11.0,21900,0.0,1.0
2001-03-23,0.96,1.12,0.96,1.05,438000,9.6,11.2,9.6,10.5,43800,0.0,1.0
2001-03-26,1.02,1.08,1.0,1.06,113000,10.2,10.8,10.0,10.6,11300,0.0,1.0
2001-03-27,1.04,1.07,0.99,1.05,166000,10.4,10.7,9.9,10.5,16600,0.0,1.0
2001-03-28,1.03,1.04,1.0,1.04,116000,10.3,10.4,10.0,10.4,11600,0.0,1.0
2001-03-29,1.02,1.03,0.98,1.03,127000,10.2,10.3,9.8,10.3,12700,0.0,1.0
2001-03-30,1.04,1.05,1.01,1.01,89000,10.4,10.5,10.1,10.1,8900,0.0,1.0
2001-04-02,1.01,1.1,1.01,1.1,90000,10.1,11.0,10.1,11.0,9000,0.0,1.0
2001-04-03,1.02,1.03,1.0,1.02,1114000,10.2,10.3,10.0,10.2,111400,0.0,1.0
2001-04-04,1.04,1.05,0.99,1.05,418000,10.4,10.5,9.9,10.5,41800,0.0,1.0
2001-04-05,1.0,1.1,0.98,1.0,146000,10.0,11.0,9.8,10.0,14600,0.0,1.0
2001-04-06,1.18,1.2,1.0,1.0,126000,11.8,12.0,10.0,10.0,12600,0.0,1.0
2001-04-09,1.09,1.2,1.06,1.08,98000,10.9,12.0,10.6,10.8,9800,0.0,1.0
2001-04-10,1.04,1.15,1.03,1.09,122000,10.4,11.5,10.3,10.9,12200,0.0,1.0
2001-04-11,1.07,1.07,1.02,1.04,121000,10.7,10.7,10.2,10.4,12100,0.0,1.0
2001-04-12,1.5,1.5,1.02,1.13,476000,15.0,15.0,10.2,11.3,47600,0.0,1.0
2001-04-16,1.22,1.25,1.16,1.2,217000,12.2,12.5,11.6,12.0,21700,0.0,1.0
2001-04-17,1.07,1.2,1.07,1.2,141000,10.7,12.0,10.7,12.0,14100,0.0,1.0
2001-04-18,1.25,1.25,1.12,1.15,1339000,12.5,12.5,11.2,11.5,133900,0.0,1.0
2001-04-19,1.17,1.25,1.16,1.21,203000,11.7,12.5,11.6,12.1,20300,0.0,1.0
2001-04-20,1.16,1.24,1.15,1.19,118000,11.6,12.4,11.5,11.9,11800,0.0,1.0
2001-04-23,1.07,1.21,1.06,1.2,93000,10.7,12.1,10.6,12.0,9300,0.0,1.0
2001-04-24,1.2,1.2,1.1,1.1,197000,12.0,12.0,11.0,11.0,19700,0.0,1.0
2001-04-25,1.04,1.2,1.04,1.2,300000,10.4,12.0,10.4,12.0,30000,0.0,1.0
2001-04-26,1.18,1.19,1.1,1.1,2817000,11.8,11.9,11.0,11.0,281700,0.0,1.0
2001-04-27,1.23,1.27,1.19,1.19,335000,12.3,12.7,11.9,11.9,33500,0.0,1.0
2001-04-30,1.25,1.25,1.12,1.2,163000,12.5,12.5,11.2,12.0,16300,0.0,1.0
2001-05-01,1.34,1.34,1.19,1.26,211000,13.4,13.4,11.9,12.6,21100,0.0,1.0
2001-05-02,1.34,1.43,1.27,1.42,339000,13.4,14.3,12.7,14.2,33900,0.0,1.0
2001-05-03,1.24,1.38,1.24,1.37,104000,12.4,13.8,12.4,13.7,10400,0.0,1.0
2001-05-04,1.21,1.37,1.2,1.27,140000,12.1,13.7,12.0,12.7,14000,0.0,1.0
2001-05-07,1.25,1.28,1.21,1.22,180000,12.5,12.8,12.1,12.2,18000,0.0,1.0
2001-05-08,1.26,1.28,1.24,1.28,95000,12.6,12.8,12.4,12.8,9500,0.0,1.0
2001-05-09,1.36,1.48,1.28,1.36,412000,13.6,14.8,12.8,13.6,41200,0.0,1.0
2001-05-10,1.46,1.49,1.37,1.4,293000,14.6,14.9,13.7,14.0,29300,0.0,1.0
2001-05-11,1.32,1.44,1.31,1.42,335000,13.2,14.4,13.1,14.2,33500,0.0,1.0
2001-05-14,1.54,1.54,1.35,1.37,293000,15.4,15.4,13.5,13.7,29300,0.0,1.0
2001-05-15,1.48,1.51,1.35,1.5,341000,14.8,15.1,13.5,15.0,34100,0.0,1.0
2001-05-16,1.72,1.74,1.47,1.5,988000,17.2,17.4,14.7,15.0,98800,0.0,1.0
2001-05-17,1.65,1.75,1.56,1.74,741000,16.5,17.5,15.6,17.4,74100,0.0,1.0
2001-05-18,1.95,1.99,1.6,1.67,1076000,19.5,19.9,16.0,16.7,107600,0.0,1.0
2001-05-21,1.91,2.02,1.76,1.95,996000,19.1,20.2,17.6,19.5,99600,0.0,1.0
2001-05-22,1.67,1.85,1.65,1.7,510000,16.7,18.5,16.5,17.0,51000,0.0,1.0
2001-05-23,1.8,1.8,1.65,1.75,407000,18.0,18.0,16.5,17.5,40700,0.0,1.0
2001-05-24,1.25,1.95,1.25,1.84,742000,12.5,19.5,12.5,18.4,74200,0.0,1.0
2001-05-25,1.51,1.6,1.41,1.5,415000,15.1,16.0,14.1,15.0,41500,0.0,1.0
2001-05-29,1.26,1.51,1.26,1.48,618000,12.6,15.1,12.6,14.8,61800,0.0,1.0
2001-05-30,1.25,1.36,1.25,1.28,730000,12.5,13.6,12.5,12.8,73000,0.0,1.0
2001-05-31,1.21,1.39,1.21,1.28,632000,12.1,13.9,12.1,12.8,63200,0.0,1.0
2001-06-01,1.36,1.36,1.24,1.24,310000,13.6,13.6,12.4,12.4,31000,0.0,1.0
2001-06-04,1.51,1.65,1.31,1.32,325000,15.1,16.5,13.1,13.2,32500,0.0,1.0
2001-06-05,1.64,1.67,1.4,1.52,418000,16.4,16.7,14.0,15.2,41800,0.0,1.0
2001-06-06,1.32,1.64,1.32,1.62,382000,13.2,16.4,13.2,16.2,38200,0.0,1.0
2001-06-07,1.37,1.43,1.34,1.37,363000,13.7,14.3,13.4,13.7,36300,0.0,1.0
2001-06-08,1.65,1.69,1.39,1.42,537000,16.5,16.9,13.9,14.2,53700,0.0,1.0
2001-06-11,1.43,1.6,1.4,1.6,410000,14.3,16.0,14.0,16.0,41000,0.0,1.0
2001-06-12,1.55,1.6,1.48,1.49,277000,15.5,16.0,14.8,14.9,27700,0.0,1.0
2001-06-13,1.64,1.64,1.51,1.61,277000,16.4,16.4,15.1,16.1,27700,0.0,1.0
2001-06-14,1.68,1.74,1.52,1.6,726000,16.8,17.4,15.2,16.0,72600,0.0,1.0
2001-06-15,1.43,1.68,1.43,1.68,392000,14.3,16.8,14.3,16.8,39200,0.0,1.0
2001-06-18,1.6,1.6,1.42,1.53,358000,16.0,16.0,14.2,15.3,35800,0.0,1.0
2001-06-19,1.48,1.6,1.45,1.49,144000,14.8,16.0,14.5,14.9,14400,0.0,1.0
2001-06-20,1.36,1.49,1.35,1.49,362000,13.6,14.9,13.5,14.9,36200,0.0,1.0
2001-06-21,1.34,1.45,1.32,1.38,221000,13.4,14.5,13.2,13.8,22100,0.0,1.0
2001-06-22,1.36,1.49,1.34,1.34,243000,13.6,14.9,13.4,13.4,24300,0.0,1.0
2001-06-25,1.35,1.47,1.31,1.45,229000,13.5,14.7,13.1,14.5,22900,0.0,1.0
2001-06-26,1.48,1.52,1.35,1.44,416000,14.8,15.2,13.5,14.4,41600,0.0,1.0
2001-06-27,1.36,1.52,1.36,1.52,1208000,13.6,15.2,13.6,15.2,120800,0.0,1.0
2001-06-28,1.35,1.45,1.33,1.38,205000,13.5,14.5,13.3,13.8,20500,0.0,1.0
2001-06-29,1.33,1.4,1.26,1.37,516000,13.3,14.0,12.6,13.7,51600,0.0,1.0
2001-07-02,1.21,1.34,1.21,1.34,255000,12.1,13.4,12.1,13.4,25500,0.0,1.0
2001-07-03,1.24,1.29,1.2,1.2,165000,12.4,12.9,12.0,12.0,16500,0.0,1.0
2001-07-05,1.18,1.28,1.18,1.2,221000,11.8,12.8,11.8,12.0,22100,0.0,1.0
2001-07-06,1.25,1.26,1.18,1.2,252000,12.5,12.6,11.8,12.0,25200,0.0,1.0
2001-07-09,1.23,1.29,1.2,1.29,137000,12.3,12.9,12.0,12.9,13700,0.0,1.0
2001-07-10,1.28,1.29,1.21,1.25,221000,12.8,12.9,12.1,12.5,22100,0.0,1.0
2001-07-11,1.28,1.3,1.23,1.3,319000,12.8,13.0,12.3,13.0,31900,0.0,1.0
2001-07-12,1.21,1.25,1.21,1.25,169000,12.1,12.5,12.1,12.5,16900,0.0,1.0
2001-07-13,1.15,1.21,1.15,1.2,355000,11.5,12.1,11.5,12.0,35500,0.0,1.0
2001-07-16,1.11,1.19,1.1,1.19,367000,11.1,11.9,11.0,11.9,36700,0.0,1.0
2001-07-17,1.1,1.14,1.09,1.11,172000,11.0,11.4,10.9,11.1,17200,0.0,1.0
2001-07-18,1.14,1.14,1.08,1.1,450000,11.4,11.4,10.8,11.0,45000,0.0,1.0
2001-07-19,1.06,1.14,1.05,1.14,263000,10.6,11.4,10.5,11.4,26300,0.0,1.0
2001-07-20,1.08,1.12,1.05,1.1,162000,10.8,11.2,10.5,11.0,16200,0.0,1.0
2001-07-23,1.04,1.1,1.01,1.1,241000,10.4,11.0,10.1,11.0,24100,0.0,1.0
2001-07-24,1.05,1.1,1.03,1.04,191000,10.5,11.0,10.3,10.4,19100,0.0,1.0
2001-07-25,1.04,1.1,1.02,1.1,181000,10.4,11.0,10.2,11.0,18100,0.0,1.0
2001-07-26,0.96,1.04,0.95,1.02,476000,9.6,10.4,9.5,10.2,47600,0.0,1.0
2001-07-27,1.0,1.0,0.87,0.95,381000,10.0,10.0,8.7,9.5,38100,0.0,1.0
2001-07-30,0.95,0.96,0.92,0.96,139000,9.5,9.6,9.2,9.6,13900,0.0,1.0
2001-07-31,0.93,0.97,0.91,0.95,230000,9.3,9.7,9.1,9.5,23000,0.0,1.0
2001-08-01,0.91,0.93,0.9,0.93,216000,9.1,9.3,9.0,9.3,21600,0.0,1.0
2001-08-02,0.9,0.92,0.89,0.89,456000,9.0,9.2,8.9,8.9,45600,0.0,1.0
2001-08-03,0.93,0.93,0.87,0.89,268000,9.3,9.3,8.7,8.9,26800,0.0,1.0
2001-08-06,0.9,0.9,0.87,0.9,256000,9.0,9.0,8.7,9.0,25600,0.0,1.0
2001-08-07,0.86,0.89,0.85,0.87,275000,8.6,8.9,8.5,8.7,27500,0.0,1.0
2001-08-08,0.89,0.9,0.82,0.85,321000,8.9,9.0,8.2,8.5,32100,0.0,1.0
2001-08-09,0.88,0.92,0.86,0.9,734000,8.8,9.2,8.6,9.0,73400,0.0,1.0
2001-08-10,0.89,0.89,0.82,0.88,706000,8.9,8.9,8.2,8.8,70600,0.0,1.0
2001-08-13,0.88,0.88,0.83,0.88,383300,8.8,8.8,8.3,8.8,38330,0.0,1.0
2001-08-14,0.88,0.88,0.85,0.86,252400,8.8,8.8,8.5,8.6,25240,0.0,1.0
2001-08-15,0.85,0.87,0.85,0.87,189000,8.5,8.7,8.5,8.7,18900,0.0,1.0
2001-08-16,0.88,0.88,0.85,0.85,162000,8.8,8.8,8.5,8.5,16200,0.0,1.0
2001-08-17,0.93,0.99,0.87,0.88,768000,9.3,9.9,8.7,8.8,76800,0.0,1.0
2001-08-20,0.93,0.95,0.88,0.95,315000,9.3,9.5,8.8,9.5,31500,0.0,1.0
2001-08-21,0.86,0.94,0.86,0.93,251000,8.6,9.4,8.6,9.3,25100,0.0,1.0
2001-08-22,0.86,0.9,0.86,0.87,215000,8.6,9.0,8.6,8.7,21500,0.0,1.0
2001-08-23,0.88,0.88,0.85,0.86,236000,8.8,8.8,8.5,8.6,23600,0.0,1.0
2001-08-24,0.84,0.88,0.84,0.88,153000,8.4,8.8,8.4,8.8,15300,0.0,1.0
2001-08-27,0.8,0.84,0.8,0.84,220000,8.0,8.4,8.0,8.4,22000,0.0,1.0
2001-08-28,0.9,0.9,0.77,0.83,242000,9.0,9.0,7.7,8.3,24200,0.0,1.0
2001-08-29,0.91,0.92,0.85,0.9,188000,9.1,9.2,8.5,9.0,18800,0.0,1.0
2001-08-30,0.87,0.9,0.85,0.9,102000,8.7,9.0,8.5,9.0,10200,0.0,1.0
2001-08-31,0.83,0.89,0.83,0.88,97000,8.3,8.9,8.3,8.8,9700,0.0,1.0
2001-09-04,0.83,0.87,0.79,0.83,224000,8.3,8.7,7.9,8.3,22400,0.0,1.0
2001-09-05,0.77,0.83,0.77,0.81,179000,7.7,8.3,7.7,8.1,17900,0.0,1.0
2001-09-06,0.75,0.8,0.7,0.8,350000,7.5,8.0,7.0,8.0,35000,0.0,1.0
2001-09-07,0.85,0.85,0.63,0.73,701000,8.5,8.5,6.3,7.3,70100,0.0,1.0
2001-09-10,0.73,0.84,0.65,0.84,415000,7.3,8.4,6.5,8.4,41500,0.0,1.0
2001-09-17,0.85,0.89,0.73,0.89,563000,8.5,8.9,7.3,8.9,56300,0.0,1.0
2001-09-18,0.86,0.89,0.8,0.85,231000,8.6,8.9,8.0,8.5,23100,0.0,1.0
2001-09-19,0.93,0.96,0.85,0.96,1096300,9.3,9.6,8.5,9.6,109630,0.0,1.0
2001-09-20,0.93,0.95,0.87,0.95,538900,9.3,9.5,8.7,9.5,53890,0.0,1.0
2001-09-21,0.92,0.97,0.91,0.97,433000,9.2,9.7,9.1,9.7,43300,0.0,1.0
2001-09-24,0.82,0.9,0.82,0.9,261000,8.2,9.0,8.2,9.0,26100,0.0,1.0
2001-09-25,0.83,0.87,0.81,0.87,117000,8.3,8.7,8.1,8.7,11700,0.0,1.0
2001-09-26,0.81,0.85,0.78,0.85,641000,8.1,8.5,7.8,8.5,64100,0.0,1.0
2001-09-27,0.82,0.83,0.78,0.82,179000,8.2,8.3,7.8,8.2,17900,0.0,1.0
2001-09-28,0.84,0.86,0.81,0.81,169000,8.4,8.6,8.1,8.1,16900,0.0,1.0
2001-10-01,0.94,0.94,0.81,0.82,400000,9.4,9.4,8.1,8.2,40000,0.0,1.0
2001-10-02,0.91,0.94,0.87,0.94,153000,9.1,9.4,8.7,9.4,15300,0.0,1.0
2001-10-03,0.9,0.93,0.88,0.93,158000,9.0,9.3,8.8,9.3,15800,0.0,1.0
2001-10-04,0.92,0.93,0.86,0.93,404000,9.2,9.3,8.6,9.3,40400,0.0,1.0
2001-10-05,0.93,0.94,0.9,0.94,429000,9.3,9.4,9.0,9.4,42900,0.0,1.0
2001-10-08,0.93,0.94,0.91,0.94,218000,9.3,9.4,9.1,9.4,21800,0.0,1.0
2001-10-09,0.83,0.92,0.82,0.92,328000,8.3,9.2,8.2,9.2,32800,0.0,1.0
2001-10-10,0.84,0.86,0.81,0.82,171000,8.4,8.6,8.1,8.2,17100,0.0,1.0
2001-10-11,0.8,0.83,0.76,0.82,271000,8.0,8.3,7.6,8.2,27100,0.0,1.0
2001-10-12,0.83,0.85,0.79,0.79,95000,8.3,8.5,7.9,7.9,9500,0.0,1.0
2001-10-15,0.84,0.85,0.8,0.82,71000,8.4,8.5,8.0,8.2,7100,0.0,1.0
2001-10-16,0.85,0.85,0.8,0.84,40000,8.5,8.5,8.0,8.4,4000,0.0,1.0
2001-10-17,0.88,0.88,0.8,0.8,74000,8.8,8.8,8.0,8.0,7400,0.0,1.0
2001-10-18,0.83,0.87,0.79,0.85,334000,8.3,8.7,7.9,8.5,33400,0.0,1.0
2001-10-19,0.82,0.83,0.78,0.81,125000,8.2,8.3,7.8,8.1,12500,0.0,1.0
2001-10-22,0.82,0.83,0.81,0.83,97000,8.2,8.3,8.1,8.3,9700,0.0,1.0
2001-10-23,0.84,0.87,0.82,0.83,109000,8.4,8.7,8.2,8.3,10900,0.0,1.0
2001-10-24,0.83,0.85,0.82,0.85,121000,8.3,8.5,8.2,8.5,12100,0.0,1.0
2001-10-25,0.86,0.86,0.83,0.83,127000,8.6,8.6,8.3,8.3,12700,0.0,1.0
2001-10-26,0.86,0.86,0.83,0.85,65000,8.6,8.6,8.3,8.5,6500,0.0,1.0
2001-10-29,0.87,0.89,0.84,0.84,160000,8.7,8.9,8.4,8.4,16000,0.0,1.0
2001-10-30,0.85,0.89,0.85,0.89,106000,8.5,8.9,8.5,8.9,10600,0.0,1.0
2001-10-31,0.86,0.86,0.83,0.85,73000,8.6,8.6,8.3,8.5,7300,0.0,1.0
2001-11-01,0.8,0.85,0.8,0.84,120000,8.0,8.5,8.0,8.4,12000,0.0,1.0
2001-11-02,0.8,0.84,0.79,0.82,60000,8.0,8.4,7.9,8.2,6000,0.0,1.0
2001-11-05,0.79,0.8,0.76,0.8,182000,7.9,8.0,7.6,8.0,18200,0.0,1.0
2001-11-06,0.8,0.84,0.77,0.8,107000,8.0,8.4,7.7,8.0,10700,0.0,1.0
2001-11-07,0.8,0.81,0.78,0.81,66000,8.0,8.1,7.8,8.1,6600,0.0,1.0
2001-11-08,0.77,0.81,0.76,0.78,220000,7.7,8.1,7.6,7.8,22000,0.0,1.0
2001-11-09,0.77,0.79,0.75,0.79,85000,7.7,7.9,7.5,7.9,8500,0.0,1.0
2001-11-12,0.77,0.81,0.75,0.79,250000,7.7,8.1,7.5,7.9,25000,0.0,1.0
2001-11-13,0.74,0.77,0.73,0.76,178000,7.4,7.7,7.3,7.6,17800,0.0,1.0
2001-11-14,0.71,0.74,0.67,0.74,223000,7.1,7.4,6.7,7.4,22300,0.0,1.0
2001-11-15,0.69,0.71,0.68,0.69,82000,6.9,7.1,6.8,6.9,8200,0.0,1.0
2001-11-16,0.69,0.7,0.66,0.67,130000,6.9,7.0,6.6,6.7,13000,0.0,1.0
2001-11-19,0.67,0.69,0.66,0.68,177000,6.7,6.9,6.6,6.8,17700,0.0,1.0
2001-11-20,0.69,0.69,0.67,0.67,79000,6.9,6.9,6.7,6.7,7900,0.0,1.0
2001-11-21,0.65,0.705,0.65,0.705,137000,6.5,7.05,6.5,7.05,13700,0.0,1.0
2001-11-23,0.67,0.67,0.65,0.67,53000,6.7,6.7,6.5,6.7,5300,0.0,1.0
2001-11-26,0.67,0.68,0.65,0.67,113000,6.7,6.8,6.5,6.7,11300,0.0,1.0
2001-11-27,0.65,0.67,0.65,0.67,131000,6.5,6.7,6.5,6.7,13100,0.0,1.0
2001-11-28,0.72,0.73,0.65,0.73,355000,7.2,7.3,6.5,7.3,35500,0.0,1.0
2001-11-29,0.72,0.73,0.7,0.72,178000,7.2,7.3,7.0,7.2,17800,0.0,1.0
2001-11-30,0.73,0.74,0.69,0.72,214000,7.3,7.4,6.9,7.2,21400,0.0,1.0
2001-12-03,0.74,0.74,0.73,0.74,121000,7.4,7.4,7.3,7.4,12100,0.0,1.0
2001-12-04,0.71,0.74,0.71,0.73,124000,7.1,7.4,7.1,7.3,12400,0.0,1.0
2001-12-05,0.71,0.72,0.7,0.72,76000,7.1,7.2,7.0,7.2,7600,0.0,1.0
2001-12-06,0.67,0.73,0.66,0.73,272000,6.7,7.3,6.6,7.3,27200,0.0,1.0
2001-12-07,0.69,0.7,0.67,0.7,169000,6.9,7.0,6.7,7.0,16900,0.0,1.0
2001-12-10,0.69,0.7,0.68,0.7,121000,6.9,7.0,6.8,7.0,12100,0.0,1.0
2001-12-11,0.7,0.7,0.68,0.69,138000,7.0,7.0,6.8,6.9,13800,0.0,1.0
2001-12-12,0.68,0.7,0.67,0.7,145000,6.8,7.0,6.7,7.0,14500,0.0,1.0
2001-12-13,0.7,0.7,0.67,0.69,139000,7.0,7.0,6.7,6.9,13900,0.0,1.0
2001-12-14,0.75,0.75,0.67,0.7,568000,7.5,7.5,6.7,7.0,56800,0.0,1.0
2001-12-17,0.74,0.8,0.72,0.76,410000,7.4,8.0,7.2,7.6,41000,0.0,1.0
2001-12-18,0.78,0.8,0.74,0.76,251000,7.8,8.0,7.4,7.6,25100,0.0,1.0
2001-12-19,0.73,0.79,0.73,0.79,218000,7.3,7.9,7.3,7.9,21800,0.0,1.0
2001-12-20,0.7,0.77,0.7,0.74,257000,7.0,7.7,7.0,7.4,25700,0.0,1.0
2001-12-21,0.78,0.8,0.7,0.74,457000,7.8,8.0,7.0,7.4,45700,0.0,1.0
2001-12-24,0.83,0.84,0.8,0.8,280000,8.3,8.4,8.0,8.0,28000,0.0,1.0
2001-12-26,0.83,0.84,0.82,0.84,396000,8.3,8.4,8.2,8.4,39600,0.0,1.0
2001-12-27,0.79,0.82,0.77,0.77,268000,7.9,8.2,7.7,7.7,26800,0.0,1.0
2001-12-28,0.77,0.78,0.76,0.77,400000,7.7,7.8,7.6,7.7,40000,0.0,1.0
2001-12-31,0.8,0.8,0.75,0.76,661000,8.0,8.0,7.5,7.6,66100,0.0,1.0
2002-01-02,0.8,0.84,0.78,0.84,190000,8.0,8.4,7.8,8.4,19000,0.0,1.0
2002-01-03,0.79,0.83,0.79,0.83,286000,7.9,8.3,7.9,8.3,28600,0.0,1.0
2002-01-04,0.8,0.81,0.78,0.81,352000,8.0,8.1,7.8,8.1,35200,0.0,1.0
2002-01-07,0.83,0.84,0.79,0.8,400000,8.3,8.4,7.9,8.0,40000,0.0,1.0
2002-01-08,0.83,0.84,0.8,0.83,472000,8.3,8.4,8.0,8.3,47200,0.0,1.0
2002-01-09,0.88,0.9,0.82,0.82,577000,8.8,9.0,8.2,8.2,57700,0.0,1.0
2002-01-10,0.89,0.93,0.86,0.93,420000,8.9,9.3,8.6,9.3,42000,0.0,1.0
2002-01-11,0.91,0.95,0.86,0.95,318000,9.1,9.5,8.6,9.5,31800,0.0,1.0
2002-01-14,0.81,0.9,0.78,0.87,388000,8.1,9.0,7.8,8.7,38800,0.0,1.0
2002-01-15,0.84,0.85,0.8,0.81,280000,8.4,8.5,8.0,8.1,28000,0.0,1.0
2002-01-16,0.92,0.94,0.86,0.89,1420000,9.2,9.4,8.6,8.9,142000,0.0,1.0
2002-01-17,0.87,0.92,0.87,0.92,191000,8.7,9.2,8.7,9.2,19100,0.0,1.0
2002-01-18,0.9,0.9,0.84,0.87,348000,9.0,9.0,8.4,8.7,34800,0.0,1.0
2002-01-22,0.87,0.89,0.85,0.89,372000,8.7,8.9,8.5,8.9,37200,0.0,1.0
2002-01-23,0.85,0.89,0.82,0.89,639000,8.5,8.9,8.2,8.9,63900,0.0,1.0
2002-01-24,0.83,0.84,0.8,0.84,309000,8.3,8.4,8.0,8.4,30900,0.0,1.0
2002-01-25,0.85,0.85,0.82,0.83,166000,8.5,8.5,8.2,8.3,16600,0.0,1.0
2002-01-28,0.86,0.86,0.83,0.86,218000,8.6,8.6,8.3,8.6,21800,0.0,1.0
2002-01-29,0.9,0.91,0.86,0.86,407000,9.0,9.1,8.6,8.6,40700,0.0,1.0
2002-01-30,0.88,0.92,0.87,0.9,254000,8.8,9.2,8.7,9.0,25400,0.0,1.0
2002-01-31,0.88,0.9,0.86,0.9,74000,8.8,9.0,8.6,9.0,7400,0.0,1.0
2002-02-01,1.0,1.05,0.89,1.05,1420000,10.0,10.5,8.9,10.5,142000,0.0,1.0
2002-02-04,1.06,1.13,1.01,1.07,1264000,10.6,11.3,10.1,10.7,126400,0.0,1.0
2002-02-05,1.17,1.25,1.07,1.09,2381000,11.7,12.5,10.7,10.9,238100,0.0,1.0
2002-02-06,1.12,1.35,1.12,1.35,1749000,11.2,13.5,11.2,13.5,174900,0.0,1.0
2002-02-07,1.17,1.2,1.13,1.2,534000,11.7,12.0,11.3,12.0,53400,0.0,1.0
2002-02-08,1.16,1.26,1.15,1.18,1026000,11.6,12.6,11.5,11.8,102600,0.0,1.0
2002-02-11,1.12,1.16,1.02,1.16,506000,11.2,11.6,10.2,11.6,50600,0.0,1.0
2002-02-12,1.14,1.16,1.08,1.11,732000,11.4,11.6,10.8,11.1,73200,0.0,1.0
2002-02-13,1.13,1.14,1.09,1.11,330000,11.3,11.4,10.9,11.1,33000,0.0,1.0
2002-02-14,1.22,1.25,1.13,1.15,785000,12.2,12.5,11.3,11.5,78500,0.0,1.0
2002-02-15,1.23,1.35,1.2,1.35,1282000,12.3,13.5,12.0,13.5,128200,0.0,1.0
2002-02-19,1.16,1.32,1.12,1.23,1123000,11.6,13.2,11.2,12.3,112300,0.0,1.0
2002-02-20,1.15,1.19,1.13,1.19,259000,11.5,11.9,11.3,11.9,25900,0.0,1.0
2002-02-21,1.2,1.2,1.11,1.15,483000,12.0,12.0,11.1,11.5,48300,0.0,1.0
2002-02-22,1.19,1.24,1.16,1.2,750000,11.9,12.4,11.6,12.0,75000,0.0,1.0
2002-02-25,1.15,1.2,1.13,1.19,391000,11.5,12.0,11.3,11.9,39100,0.0,1.0
2002-02-26,1.2,1.21,1.16,1.17,522000,12.0,12.1,11.6,11.7,52200,0.0,1.0
2002-02-27,1.19,1.23,1.18,1.21,248000,11.9,12.3,11.8,12.1,24800,0.0,1.0
2002-02-28,1.25,1.28,1.2,1.2,529000,12.5,12.8,12.0,12.0,52900,0.0,1.0
2002-03-01,1.24,1.29,1.18,1.29,1834000,12.4,12.9,11.8,12.9,183400,0.0,1.0
2002-03-04,1.25,1.29,1.22,1.29,379000,12.5,12.9,12.2,12.9,37900,0.0,1.0
2002-03-05,1.23,1.28,1.23,1.27,428000,12.3,12.8,12.3,12.7,42800,0.0,1.0
2002-03-06,1.21,1.24,1.2,1.24,464000,12.1,12.4,12.0,12.4,46400,0.0,1.0
2002-03-07,1.16,1.19,1.14,1.19,408000,11.6,11.9,11.4,11.9,40800,0.0,1.0
2002-03-08,1.19,1.19,1.14,1.15,349000,11.9,11.9,11.4,11.5,34900,0.0,1.0
2002-03-11,1.17,1.2,1.16,1.18,250000,11.7,12.0,11.6,11.8,25000,0.0,1.0
2002-03-12,1.19,1.24,1.18,1.24,336000,11.9,12.4,11.8,12.4,33600,0.0,1.0
2002-03-13,1.17,1.21,1.17,1.19,99000,11.7,12.1,11.7,11.9,9900,0.0,1.0
2002-03-14,1.18,1.18,1.15,1.18,142000,11.8,11.8,11.5,11.8,14200,0.0,1.0
2002-03-15,1.18,1.18,1.14,1.18,177000,11.8,11.8,11.4,11.8,17700,0.0,1.0
2002-03-18,1.21,1.21,1.18,1.21,123000,12.1,12.1,11.8,12.1,12300,0.0,1.0
2002-03-19,1.23,1.26,1.21,1.22,189000,12.3,12.6,12.1,12.2,18900,0.0,1.0
2002-03-20,1.26,1.27,1.23,1.23,274000,12.6,12.7,12.3,12.3,27400,0.0,1.0
2002-03-21,1.21,1.28,1.18,1.28,615000,12.1,12.8,11.8,12.8,61500,0.0,1.0
2002-03-22,1.23,1.25,1.2,1.23,1060000,12.3,12.5,12.0,12.3,106000,0.0,1.0
2002-03-25,1.27,1.29,1.25,1.25,1836000,12.7,12.9,12.5,12.5,183600,0.0,1.0
2002-03-26,1.21,1.25,1.18,1.21,1171000,12.1,12.5,11.8,12.1,117100,0.0,1.0
2002-03-27,1.33,1.35,1.24,1.35,2636000,13.3,13.5,12.4,13.5,263600,0.0,1.0
2002-03-28,1.46,1.5,1.31,1.4,3065000,14.6,15.0,13.1,14.0,306500,0.0,1.0
2002-04-01,1.45,1.49,1.33,1.49,2261000,14.5,14.9,13.3,14.9,226100,0.0,1.0
2002-04-02,1.34,1.5,1.33,1.44,2464000,13.4,15.0,13.3,14.4,246400,0.0,1.0
2002-04-03,1.32,1.37,1.2,1.25,1377000,13.2,13.7,12.0,12.5,137700,0.0,1.0
2002-04-04,1.32,1.33,1.25,1.3,652000,13.2,13.3,12.5,13.0,65200,0.0,1.0
2002-04-05,1.32,1.35,1.27,1.34,666000,13.2,13.5,12.7,13.4,66600,0.0,1.0
2002-04-08,1.26,1.36,1.26,1.34,903000,12.6,13.6,12.6,13.4,90300,0.0,1.0
2002-04-09,1.24,1.28,1.22,1.25,552000,12.4,12.8,12.2,12.5,55200,0.0,1.0
2002-04-10,1.32,1.33,1.2,1.24,1138000,13.2,13.3,12.0,12.4,113800,0.0,1.0
2002-04-11,1.3,1.35,1.29,1.31,699000,13.0,13.5,12.9,13.1,69900,0.0,1.0
2002-04-12,1.28,1.3,1.25,1.3,436000,12.8,13.0,12.5,13.0,43600,0.0,1.0
2002-04-15,1.11,1.25,1.06,1.23,2104000,11.1,12.5,10.6,12.3,210400,0.0,1.0
2002-04-16,1.12,1.14,1.05,1.07,988000,11.2,11.4,10.5,10.7,98800,0.0,1.0
2002-04-17,1.21,1.23,1.15,1.16,841000,12.1,12.3,11.5,11.6,84100,0.0,1.0
2002-04-18,1.22,1.29,1.22,1.24,736000,12.2,12.9,12.2,12.4,73600,0.0,1.0
2002-04-19,1.22,1.28,1.18,1.24,546000,12.2,12.8,11.8,12.4,54600,0.0,1.0
2002-04-22,1.23,1.27,1.21,1.27,857000,12.3,12.7,12.1,12.7,85700,0.0,1.0
2002-04-23,1.21,1.23,1.14,1.21,758000,12.1,12.3,11.4,12.1,75800,0.0,1.0
2002-04-24,1.2,1.25,1.16,1.22,608000,12.0,12.5,11.6,12.2,60800,0.0,1.0
2002-04-25,1.29,1.32,1.2,1.23,1693000,12.9,13.2,12.0,12.3,169300,0.0,1.0
2002-04-26,1.34,1.35,1.26,1.3,1849000,13.4,13.5,12.6,13.0,184900,0.0,1.0
2002-04-29,1.37,1.43,1.36,1.38,2007000,13.7,14.3,13.6,13.8,200700,0.0,1.0
2002-04-30,1.29,1.36,1.23,1.36,1262000,12.9,13.6,12.3,13.6,126200,0.0,1.0
2002-05-01,1.25,1.35,1.25,1.29,941000,12.5,13.5,12.5,12.9,94100,0.0,1.0
2002-05-02,1.22,1.27,1.17,1.27,1069000,12.2,12.7,11.7,12.7,106900,0.0,1.0
2002-05-03,1.2,1.28,1.2,1.27,1124000,12.0,12.8,12.0,12.7,112400,0.0,1.0
2002-05-06,1.18,1.2,1.08,1.16,1588000,11.8,12.0,10.8,11.6,158800,0.0,1.0
2002-05-07,1.08,1.16,1.07,1.11,1566000,10.8,11.6,10.7,11.1,156600,0.0,1.0
2002-05-08,0.98,1.08,0.9,1.08,2246000,9.8,10.8,9.0,10.8,224600,0.0,1.0
2002-05-09,1.06,1.07,0.97,0.97,723000,10.6,10.7,9.7,9.7,72300,0.0,1.0
2002-05-10,1.04,1.14,0.99,1.06,1681000,10.4,11.4,9.9,10.6,168100,0.0,1.0
2002-05-13,1.14,1.15,1.05,1.07,1753000,11.4,11.5,10.5,10.7,175300,0.0,1.0
2002-05-14,1.17,1.24,1.16,1.23,3473000,11.7,12.4,11.6,12.3,347300,0.0,1.0
2002-05-15,1.11,1.22,1.09,1.18,1865000,11.1,12.2,10.9,11.8,186500,0.0,1.0
2002-05-16,1.08,1.15,1.05,1.11,1669000,10.8,11.5,10.5,11.1,166900,0.0,1.0
2002-05-17,1.1,1.12,1.05,1.08,1674000,11.0,11.2,10.5,10.8,167400,0.0,1.0
2002-05-20,1.24,1.25,1.02,1.09,4991000,12.4,12.5,10.2,10.9,499100,0.0,1.0
2002-05-21,1.45,1.47,1.2,1.27,7429000,14.5,14.7,12.0,12.7,742900,0.0,1.0
2002-05-22,1.56,1.74,1.48,1.55,7691000,15.6,17.4,14.8,15.5,769100,0.0,1.0
2002-05-23,1.64,1.71,1.45,1.52,5252000,16.4,17.1,14.5,15.2,525200,0.0,1.0
2002-05-24,1.7,1.78,1.6,1.6,5047000,17.0,17.8,16.0,16.0,504700,0.0,1.0
2002-05-28,1.88,1.9,1.71,1.79,4440000,18.8,19.0,17.1,17.9,444000,0.0,1.0
2002-05-29,1.84,2.02,1.83,2.0,4463000,18.4,20.2,18.3,20.0,446300,0.0,1.0
2002-05-30,1.75,1.94,1.64,1.84,4152000,17.5,19.4,16.4,18.4,415200,0.0,1.0
2002-05-31,1.85,1.95,1.72,1.95,3910000,18.5,19.5,17.2,19.5,391000,0.0,1.0
2002-06-03,2.03,2.03,1.83,1.87,5609000,20.3,20.3,18.3,18.7,560900,0.0,1.0
2002-06-04,2.09,2.2,2.05,2.2,6731000,20.9,22.0,20.5,22.0,673100,0.0,1.0
2002-06-05,1.76,1.95,1.71,1.93,4815000,17.6,19.5,17.1,19.3,481500,0.0,1.0
2002-06-06,1.87,1.93,1.79,1.79,3261000,18.7,19.3,17.9,17.9,326100,0.0,1.0
2002-06-07,1.78,1.98,1.7,1.97,3465000,17.8,19.8,17.0,19.7,346500,0.0,1.0
2002-06-10,1.59,1.75,1.5,1.63,3998000,15.9,17.5,15.0,16.3,399800,0.0,1.0
2002-06-11,1.72,1.74,1.41,1.45,4559000,17.2,17.4,14.1,14.5,455900,0.0,1.0
2002-06-12,1.66,1.84,1.55,1.76,3326000,16.6,18.4,15.5,17.6,332600,0.0,1.0
2002-06-13,1.71,1.72,1.6,1.65,1530000,17.1,17.2,16.0,16.5,153000,0.0,1.0
2002-06-14,1.71,1.85,1.7,1.84,1976000,17.1,18.5,17.0,18.4,197600,0.0,1.0
2002-06-17,1.66,1.82,1.6,1.68,1652000,16.6,18.2,16.0,16.8,165200,0.0,1.0
2002-06-18,1.71,1.74,1.68,1.71,1309000,17.1,17.4,16.8,17.1,130900,0.0,1.0
2002-06-19,1.74,1.82,1.73,1.79,1467000,17.4,18.2,17.3,17.9,146700,0.0,1.0
2002-06-20,1.83,1.83,1.76,1.8,1772000,18.3,18.3,17.6,18.0,177200,0.0,1.0
2002-06-21,1.8,1.86,1.77,1.84,1683000,18.0,18.6,17.7,18.4,168300,0.0,1.0
2002-06-24,1.88,1.92,1.7,1.86,2185000,18.8,19.2,17.0,18.6,218500,0.0,1.0
2002-06-25,1.84,1.87,1.7,1.86,1403000,18.4,18.7,17.0,18.6,140300,0.0,1.0
2002-06-26,1.8,1.95,1.78,1.92,1874000,18.0,19.5,17.8,19.2,187400,0.0,1.0
2002-06-27,1.75,1.82,1.69,1.72,1481000,17.5,18.2,16.9,17.2,148100,0.0,1.0
2002-06-28,1.69,1.79,1.61,1.74,1337000,16.9,17.9,16.1,17.4,133700,0.0,1.0
2002-07-01,1.74,1.75,1.55,1.58,1108000,17.4,17.5,15.5,15.8,110800,0.0,1.0
2002-07-02,1.9,1.9,1.76,1.76,2789000,19.0,19.0,17.6,17.6,278900,0.0,1.0
2002-07-03,1.78,1.86,1.74,1.85,1169000,17.8,18.6,17.4,18.5,116900,0.0,1.0
2002-07-05,1.71,1.73,1.65,1.73,677000,17.1,17.3,16.5,17.3,67700,0.0,1.0
2002-07-08,1.79,1.82,1.73,1.73,1252000,17.9,18.2,17.3,17.3,125200,0.0,1.0
2002-07-09,1.93,1.95,1.82,1.84,2164000,19.3,19.5,18.2,18.4,216400,0.0,1.0
2002-07-10,2.15,2.17,1.88,1.93,3775000,21.5,21.7,18.8,19.3,377500,0.0,1.0
2002-07-11,2.26,2.35,2.04,2.16,5199000,22.6,23.5,20.4,21.6,519900,0.0,1.0
2002-07-12,2.26,2.3,2.15,2.22,2288000,22.6,23.0,21.5,22.2,228800,0.0,1.0
2002-07-15,2.2,2.5,2.19,2.35,3595000,22.0,25.0,21.9,23.5,359500,0.0,1.0
2002-07-16,2.19,2.3,2.09,2.26,1491000,21.9,23.0,20.9,22.6,149100,0.0,1.0
2002-07-17,2.23,2.32,2.03,2.05,2129000,22.3,23.2,20.3,20.5,212900,0.0,1.0
2002-07-18,2.26,2.3,2.08,2.2,1835000,22.6,23.0,20.8,22.0,183500,0.0,1.0
2002-07-19,2.36,2.45,2.26,2.39,2168000,23.6,24.5,22.6,23.9,216800,0.0,1.0
2002-07-22,2.2,2.44,2.2,2.43,1485000,22.0,24.4,22.0,24.3,148500,0.0,1.0
2002-07-23,1.61,2.06,1.6,2.01,5090000,16.1,20.6,16.0,20.1,509000,0.0,1.0
2002-07-24,1.7,1.74,1.4,1.5,3367000,17.0,17.4,14.0,15.0,336700,0.0,1.0
2002-07-25,1.67,1.79,1.52,1.77,1456000,16.7,17.9,15.2,17.7,145600,0.0,1.0
2002-07-26,1.31,1.55,1.26,1.55,3434000,13.1,15.5,12.6,15.5,343400,0.0,1.0
2002-07-29,1.52,1.54,1.22,1.27,1846000,15.2,15.4,12.2,12.7,184600,0.0,1.0
2002-07-30,1.59,1.67,1.57,1.61,1595000,15.9,16.7,15.7,16.1,159500,0.0,1.0
2002-07-31,1.49,1.69,1.45,1.63,1429000,14.9,16.9,14.5,16.3,142900,0.0,1.0
2002-08-01,1.47,1.54,1.36,1.45,1724000,14.7,15.4,13.6,14.5,172400,0.0,1.0
2002-08-02,1.58,1.66,1.51,1.57,1378000,15.8,16.6,15.1,15.7,137800,0.0,1.0
2002-08-05,1.76,1.95,1.74,1.89,4677000,17.6,19.5,17.4,18.9,467700,0.0,1.0
2002-08-06,1.78,1.78,1.65,1.73,1670000,17.8,17.8,16.5,17.3,167000,0.0,1.0
2002-08-07,1.96,1.96,1.84,1.86,2551000,19.6,19.6,18.4,18.6,255100,0.0,1.0
2002-08-08,1.89,1.93,1.82,1.87,1303000,18.9,19.3,18.2,18.7,130300,0.0,1.0
2002-08-09,1.95,1.98,1.79,1.94,1497000,19.5,19.8,17.9,19.4,149700,0.0,1.0
2002-08-12,1.94,2.02,1.9,2.01,1145000,19.4,20.2,19.0,20.1,114500,0.0,1.0
2002-08-13,1.91,1.94,1.86,1.92,539000,19.1,19.4,18.6,19.2,53900,0.0,1.0
2002-08-14,1.77,1.94,1.73,1.94,1581000,17.7,19.4,17.3,19.4,158100,0.0,1.0
2002-08-15,1.86,1.9,1.66,1.67,1323000,18.6,19.0,16.6,16.7,132300,0.0,1.0
2002-08-16,1.85,1.88,1.8,1.86,448000,18.5,18.8,18.0,18.6,44800,0.0,1.0
2002-08-19,1.75,1.83,1.68,1.82,899000,17.5,18.3,16.8,18.2,89900,0.0,1.0
2002-08-20,1.84,1.86,1.73,1.75,1073000,18.4,18.6,17.3,17.5,107300,0.0,1.0
2002-08-21,1.75,1.83,1.74,1.82,402000,17.5,18.3,17.4,18.2,40200,0.0,1.0
2002-08-22,1.75,1.78,1.69,1.71,804000,17.5,17.8,16.9,17.1,80400,0.0,1.0
2002-08-23,1.73,1.8,1.7,1.75,534000,17.3,18.0,17.0,17.5,53400,0.0,1.0
2002-08-26,1.82,1.82,1.73,1.73,981000,18.2,18.2,17.3,17.3,98100,0.0,1.0
2002-08-27,1.91,1.95,1.73,1.73,1472000,19.1,19.5,17.3,17.3,147200,0.0,1.0
2002-08-28,1.85,1.95,1.81,1.94,923000,18.5,19.5,18.1,19.4,92300,0.0,1.0
2002-08-29,1.99,1.99,1.88,1.92,1352000,19.9,19.9,18.8,19.2,135200,0.0,1.0
2002-08-30,1.98,2.04,1.94,1.99,1253000,19.8,20.4,19.4,19.9,125300,0.0,1.0
2002-09-03,2.1,2.11,2.0,2.08,1841000,21.0,21.1,20.0,20.8,184100,0.0,1.0
2002-09-04,1.97,2.09,1.96,2.07,1517000,19.7,20.9,19.6,20.7,151700,0.0,1.0
2002-09-05,1.99,2.08,1.97,2.03,1936000,19.9,20.8,19.7,20.3,193600,0.0,1.0
2002-09-06,1.96,2.0,1.92,2.0,1692000,19.6,20.0,19.2,20.0,169200,0.0,1.0
2002-09-09,1.94,2.08,1.91,2.07,2194000,19.4,20.8,19.1,20.7,219400,0.0,1.0
2002-09-10,1.8,1.89,1.8,1.84,1473000,18.0,18.9,18.0,18.4,147300,0.0,1.0
2002-09-11,1.81,1.86,1.51,1.76,722000,18.1,18.6,15.1,17.6,72200,0.0,1.0
2002-09-12,1.93,1.95,1.85,1.86,1504000,19.3,19.5,18.5,18.6,150400,0.0,1.0
2002-09-13,1.85,1.96,1.83,1.96,1178000,18.5,19.6,18.3,19.6,117800,0.0,1.0
2002-09-16,1.86,1.89,1.81,1.83,859000,18.6,18.9,18.1,18.3,85900,0.0,1.0
2002-09-17,1.85,1.88,1.7,1.87,772000,18.5,18.8,17.0,18.7,77200,0.0,1.0
2002-09-18,1.83,1.92,1.8,1.88,1022000,18.3,19.2,18.0,18.8,102200,0.0,1.0
2002-09-19,1.85,1.91,1.79,1.9,1108000,18.5,19.1,17.9,19.0,110800,0.0,1.0
2002-09-20,1.76,1.84,1.76,1.79,1343000,17.6,18.4,17.6,17.9,134300,0.0,1.0
2002-09-23,1.71,1.81,1.7,1.8,883000,17.1,18.1,17.0,18.0,88300,0.0,1.0
2002-09-24,1.74,1.79,1.7,1.7,1581000,17.4,17.9,17.0,17.0,158100,0.0,1.0
2002-09-25,1.65,1.73,1.59,1.7,1230000,16.5,17.3,15.9,17.0,123000,0.0,1.0
2002-09-26,1.59,1.61,1.53,1.57,1427000,15.9,16.1,15.3,15.7,142700,0.0,1.0
2002-09-27,1.68,1.69,1.6,1.69,546000,16.8,16.9,16.0,16.9,54600,0.0,1.0
2002-09-30,1.58,1.74,1.53,1.68,1591000,15.8,17.4,15.3,16.8,159100,0.0,1.0
2002-10-01,1.57,1.57,1.5,1.54,1436000,15.7,15.7,15.0,15.4,143600,0.0,1.0
2002-10-02,1.63,1.63,1.51,1.53,823000,16.3,16.3,15.1,15.3,82300,0.0,1.0
2002-10-03,1.6,1.63,1.54,1.62,379000,16.0,16.3,15.4,16.2,37900,0.0,1.0
2002-10-04,1.57,1.6,1.53,1.57,526000,15.7,16.0,15.3,15.7,52600,0.0,1.0
2002-10-07,1.53,1.62,1.51,1.57,733000,15.3,16.2,15.1,15.7,73300,0.0,1.0
2002-10-08,1.4,1.51,1.4,1.51,993000,14.0,15.1,14.0,15.1,99300,0.0,1.0
2002-10-09,1.32,1.43,1.26,1.41,1541000,13.2,14.3,12.6,14.1,154100,0.0,1.0
2002-10-10,1.31,1.32,1.21,1.3,1466000,13.1,13.2,12.1,13.0,146600,0.0,1.0
2002-10-11,1.36,1.44,1.29,1.31,849000,13.6,14.4,12.9,13.1,84900,0.0,1.0
2002-10-14,1.48,1.5,1.38,1.39,1054000,14.8,15.0,13.8,13.9,105400,0.0,1.0
2002-10-15,1.41,1.43,1.38,1.4,1126000,14.1,14.3,13.8,14.0,112600,0.0,1.0
2002-10-16,1.46,1.49,1.44,1.45,620000,14.6,14.9,14.4,14.5,62000,0.0,1.0
2002-10-17,1.44,1.45,1.38,1.45,846000,14.4,14.5,13.8,14.5,84600,0.0,1.0
2002-10-18,1.43,1.46,1.39,1.39,503000,14.3,14.6,13.9,13.9,50300,0.0,1.0
2002-10-21,1.34,1.45,1.32,1.43,691000,13.4,14.5,13.2,14.3,69100,0.0,1.0
2002-10-22,1.41,1.44,1.35,1.36,711000,14.1,14.4,13.5,13.6,71100,0.0,1.0
2002-10-23,1.46,1.46,1.38,1.43,689000,14.6,14.6,13.8,14.3,68900,0.0,1.0
2002-10-24,1.36,1.41,1.35,1.41,743000,13.6,14.1,13.5,14.1,74300,0.0,1.0
2002-10-25,1.35,1.41,1.35,1.4,454000,13.5,14.1,13.5,14.0,45400,0.0,1.0
2002-10-28,1.4,1.47,1.36,1.4,786000,14.0,14.7,13.6,14.0,78600,0.0,1.0
2002-10-29,1.46,1.51,1.45,1.49,953000,14.6,15.1,14.5,14.9,95300,0.0,1.0
2002-10-30,1.52,1.53,1.46,1.49,815000,15.2,15.3,14.6,14.9,81500,0.0,1.0
2002-10-31,1.38,1.55,1.36,1.5,697000,13.8,15.5,13.6,15.0,69700,0.0,1.0
2002-11-01,1.5,1.53,1.42,1.46,550000,15.0,15.3,14.2,14.6,55000,0.0,1.0
2002-11-04,1.46,1.52,1.45,1.49,709000,14.6,15.2,14.5,14.9,70900,0.0,1.0
2002-11-05,1.51,1.53,1.47,1.5,416000,15.1,15.3,14.7,15.0,41600,0.0,1.0
2002-11-06,1.58,1.58,1.45,1.51,956000,15.8,15.8,14.5,15.1,95600,0.0,1.0
2002-11-07,1.6,1.62,1.53,1.61,931000,16.0,16.2,15.3,16.1,93100,0.0,1.0
2002-11-08,1.72,1.72,1.65,1.68,2250000,17.2,17.2,16.5,16.8,225000,0.0,1.0
2002-11-11,1.72,1.73,1.65,1.72,759000,17.2,17.3,16.5,17.2,75900,0.0,1.0
2002-11-12,1.82,1.82,1.67,1.72,1113000,18.2,18.2,16.7,17.2,111300,0.0,1.0
2002-11-13,1.67,1.85,1.58,1.85,1421000,16.7,18.5,15.8,18.5,142100,0.0,1.0
2002-11-14,1.61,1.67,1.6,1.65,990000,16.1,16.7,16.0,16.5,99000,0.0,1.0
2002-11-15,1.71,1.74,1.63,1.65,982000,17.1,17.4,16.3,16.5,98200,0.0,1.0
2002-11-18,1.72,1.75,1.67,1.7,683000,17.2,17.5,16.7,17.0,68300,0.0,1.0
2002-11-19,1.67,1.73,1.65,1.73,528000,16.7,17.3,16.5,17.3,52800,0.0,1.0
2002-11-20,1.64,1.69,1.59,1.69,891000,16.4,16.9,15.9,16.9,89100,0.0,1.0
2002-11-21,1.55,1.65,1.51,1.64,884000,15.5,16.5,15.1,16.4,88400,0.0,1.0
2002-11-22,1.54,1.62,1.53,1.56,1115000,15.4,16.2,15.3,15.6,111500,0.0,1.0
2002-11-25,1.47,1.58,1.45,1.54,1444000,14.7,15.8,14.5,15.4,144400,0.0,1.0
2002-11-26,1.46,1.54,1.45,1.47,684000,14.6,15.4,14.5,14.7,68400,0.0,1.0
2002-11-27,1.49,1.49,1.42,1.47,628000,14.9,14.9,14.2,14.7,62800,0.0,1.0
2002-11-29,1.49,1.5,1.46,1.48,342000,14.9,15.0,14.6,14.8,34200,0.0,1.0
2002-12-02,1.44,1.47,1.41,1.42,524000,14.4,14.7,14.1,14.2,52400,0.0,1.0
2002-12-03,1.54,1.55,1.46,1.5,1481000,15.4,15.5,14.6,15.0,148100,0.0,1.0
2002-12-04,1.6,1.63,1.56,1.56,1828000,16.0,16.3,15.6,15.6,182800,0.0,1.0
2002-12-05,1.65,1.66,1.59,1.62,2681000,16.5,16.6,15.9,16.2,268100,0.0,1.0
2002-12-06,1.64,1.72,1.63,1.71,2698000,16.4,17.2,16.3,17.1,269800,0.0,1.0
2002-12-09,1.6,1.68,1.57,1.65,2058000,16.0,16.8,15.7,16.5,205800,0.0,1.0
2002-12-10,1.55,1.6,1.52,1.6,836000,15.5,16.0,15.2,16.0,83600,0.0,1.0
2002-12-11,1.61,1.62,1.55,1.57,1078000,16.1,16.2,15.5,15.7,107800,0.0,1.0
2002-12-12,1.89,1.9,1.62,1.66,5104000,18.9,19.0,16.2,16.6,510400,0.0,1.0
2002-12-13,1.87,2.03,1.77,2.03,4348000,18.7,20.3,17.7,20.3,434800,0.0,1.0
2002-12-16,1.85,1.9,1.78,1.85,2295000,18.5,19.0,17.8,18.5,229500,0.0,1.0
2002-12-17,1.72,1.93,1.72,1.85,2490000,17.2,19.3,17.2,18.5,249000,0.0,1.0
2002-12-18,1.8,1.82,1.71,1.73,2071000,18.0,18.2,17.1,17.3,207100,0.0,1.0
2002-12-19,1.76,1.83,1.72,1.83,1717000,17.6,18.3,17.2,18.3,171700,0.0,1.0
2002-12-20,1.69,1.72,1.62,1.72,2324000,16.9,17.2,16.2,17.2,232400,0.0,1.0
2002-12-23,1.66,1.75,1.66,1.74,1625000,16.6,17.5,16.6,17.4,162500,0.0,1.0
2002-12-24,1.73,1.75,1.67,1.7,600000,17.3,17.5,16.7,17.0,60000,0.0,1.0
2002-12-26,1.86,1.87,1.71,1.75,1763000,18.6,18.7,17.1,17.5,176300,0.0,1.0
2002-12-27,1.8,1.88,1.8,1.88,2059700,18.0,18.8,18.0,18.8,205970,0.0,1.0
2002-12-30,1.91,1.91,1.72,1.82,1735700,19.1,19.1,17.2,18.2,173570,0.0,1.0
2002-12-31,1.92,1.98,1.81,1.85,2151000,19.2,19.8,18.1,18.5,215100,0.0,1.0
2003-01-02,1.97,1.97,1.81,1.92,1449000,19.7,19.7,18.1,19.2,144900,0.0,1.0
2003-01-03,2.06,2.16,1.92,1.94,4968000,20.6,21.6,19.2,19.4,496800,0.0,1.0
2003-01-06,2.08,2.15,2.06,2.15,3368000,20.8,21.5,20.6,21.5,336800,0.0,1.0
2003-01-07,1.94,2.07,1.91,2.07,2130000,19.4,20.7,19.1,20.7,213000,0.0,1.0
2003-01-08,2.02,2.04,1.88,1.9,2704000,20.2,20.4,18.8,19.0,270400,0.0,1.0
2003-01-09,1.99,2.02,1.92,2.02,1729000,19.9,20.2,19.2,20.2,172900,0.0,1.0
2003-01-10,1.96,1.98,1.91,1.96,2268000,19.6,19.8,19.1,19.6,226800,0.0,1.0
2003-01-13,1.97,2.01,1.92,1.96,3316000,19.7,20.1,19.2,19.6,331600,0.0,1.0
2003-01-14,1.87,1.99,1.86,1.97,2497000,18.7,19.9,18.6,19.7,249700,0.0,1.0
2003-01-15,1.77,1.91,1.76,1.82,3563000,17.7,19.1,17.6,18.2,356300,0.0,1.0
2003-01-16,1.79,1.84,1.75,1.79,3990000,17.9,18.4,17.5,17.9,399000,0.0,1.0
2003-01-17,1.8,1.84,1.76,1.83,2314000,18.0,18.4,17.6,18.3,231400,0.0,1.0
2003-01-21,1.76,1.82,1.75,1.82,1568000,17.6,18.2,17.5,18.2,156800,0.0,1.0
2003-01-22,1.75,1.81,1.7,1.8,2194000,17.5,18.1,17.0,18.0,219400,0.0,1.0
2003-01-23,1.76,1.79,1.73,1.79,5135000,17.6,17.9,17.3,17.9,513500,0.0,1.0
2003-01-24,1.9,1.9,1.75,1.77,3586000,19.0,19.0,17.5,17.7,358600,0.0,1.0
2003-01-27,1.78,1.95,1.77,1.94,2930000,17.8,19.5,17.7,19.4,293000,0.0,1.0
2003-01-28,1.8,1.8,1.73,1.76,1197000,18.0,18.0,17.3,17.6,119700,0.0,1.0
2003-01-29,1.8,1.8,1.73,1.76,1456000,18.0,18.0,17.3,17.6,145600,0.0,1.0
2003-01-30,1.82,1.85,1.75,1.76,1898000,18.2,18.5,17.5,17.6,189800,0.0,1.0
2003-01-31,1.8,1.82,1.77,1.82,1174000,18.0,18.2,17.7,18.2,117400,0.0,1.0
2003-02-03,1.73,1.8,1.73,1.8,1164000,17.3,18.0,17.3,18.0,116400,0.0,1.0
2003-02-04,1.85,1.85,1.76,1.76,2823000,18.5,18.5,17.6,17.6,282300,0.0,1.0
2003-02-05,1.78,1.88,1.75,1.86,1857000,17.8,18.8,17.5,18.6,185700,0.0,1.0
2003-02-06,1.73,1.82,1.73,1.8,1059000,17.3,18.2,17.3,18.0,105900,0.0,1.0
2003-02-07,1.75,1.79,1.73,1.73,730000,17.5,17.9,17.3,17.3,73000,0.0,1.0
2003-02-10,1.6,1.74,1.6,1.73,1962000,16.0,17.4,16.0,17.3,196200,0.0,1.0
2003-02-11,1.64,1.68,1.58,1.6,1540000,16.4,16.8,15.8,16.0,154000,0.0,1.0
2003-02-12,1.58,1.64,1.56,1.58,1131000,15.8,16.4,15.6,15.8,113100,0.0,1.0
2003-02-13,1.66,1.66,1.56,1.6,1382000,16.6,16.6,15.6,16.0,138200,0.0,1.0
2003-02-14,1.64,1.66,1.59,1.66,684000,16.4,16.6,15.9,16.6,68400,0.0,1.0
2003-02-18,1.61,1.62,1.53,1.58,1340000,16.1,16.2,15.3,15.8,134000,0.0,1.0
2003-02-19,1.64,1.69,1.61,1.61,1113000,16.4,16.9,16.1,16.1,111300,0.0,1.0
2003-02-20,1.74,1.75,1.65,1.66,1709000,17.4,17.5,16.5,16.6,170900,0.0,1.0
2003-02-21,1.59,1.73,1.53,1.72,4539000,15.9,17.3,15.3,17.2,453900,0.0,1.0
2003-02-24,1.6,1.63,1.57,1.62,1521000,16.0,16.3,15.7,16.2,152100,0.0,1.0
2003-02-25,1.54,1.6,1.52,1.58,958000,15.4,16.0,15.2,15.8,95800,0.0,1.0
2003-02-26,1.54,1.6,1.54,1.55,952000,15.4,16.0,15.4,15.5,95200,0.0,1.0
2003-02-27,1.59,1.59,1.51,1.56,864000,15.9,15.9,15.1,15.6,86400,0.0,1.0
2003-02-28,1.54,1.59,1.53,1.59,902000,15.4,15.9,15.3,15.9,90200,0.0,1.0
2003-03-03,1.45,1.54,1.41,1.54,2280000,14.5,15.4,14.1,15.4,228000,0.0,1.0
2003-03-04,1.39,1.51,1.35,1.47,2631000,13.9,15.1,13.5,14.7,263100,0.0,1.0
2003-03-05,1.39,1.44,1.36,1.43,973000,13.9,14.4,13.6,14.3,97300,0.0,1.0
2003-03-06,1.38,1.45,1.36,1.41,944000,13.8,14.5,13.6,14.1,94400,0.0,1.0
2003-03-07,1.36,1.4,1.34,1.38,817000,13.6,14.0,13.4,13.8,81700,0.0,1.0
2003-03-10,1.25,1.39,1.25,1.37,1341000,12.5,13.9,12.5,13.7,134100,0.0,1.0
2003-03-11,1.28,1.28,1.16,1.28,1654000,12.8,12.8,11.6,12.8,165400,0.0,1.0
2003-03-12,1.16,1.29,1.16,1.25,1397000,11.6,12.9,11.6,12.5,139700,0.0,1.0
2003-03-13,1.29,1.29,1.1,1.16,1599000,12.9,12.9,11.0,11.6,159900,0.0,1.0
2003-03-14,1.34,1.34,1.29,1.31,1215000,13.4,13.4,12.9,13.1,121500,0.0,1.0
2003-03-17,1.26,1.39,1.25,1.38,1227000,12.6,13.9,12.5,13.8,122700,0.0,1.0
2003-03-18,1.27,1.32,1.26,1.32,880000,12.7,13.2,12.6,13.2,88000,0.0,1.0
2003-03-19,1.35,1.35,1.26,1.28,708000,13.5,13.5,12.6,12.8,70800,0.0,1.0
2003-03-20,1.3,1.36,1.3,1.3,478000,13.0,13.6,13.0,13.0,47800,0.0,1.0
2003-03-21,1.32,1.32,1.24,1.3,768000,13.2,13.2,12.4,13.0,76800,0.0,1.0
2003-03-24,1.27,1.37,1.26,1.37,550000,12.7,13.7,12.6,13.7,55000,0.0,1.0
2003-03-25,1.3,1.33,1.28,1.32,330000,13.0,13.3,12.8,13.2,33000,0.0,1.0
2003-03-26,1.33,1.34,1.3,1.3,497000,13.3,13.4,13.0,13.0,49700,0.0,1.0
2003-03-27,1.31,1.33,1.29,1.33,507000,13.1,13.3,12.9,13.3,50700,0.0,1.0
2003-03-28,1.4,1.4,1.29,1.33,977000,14.0,14.0,12.9,13.3,97700,0.0,1.0
2003-03-31,1.41,1.45,1.38,1.42,916000,14.1,14.5,13.8,14.2,91600,0.0,1.0
2003-04-01,1.37,1.41,1.35,1.4,465000,13.7,14.1,13.5,14.0,46500,0.0,1.0
2003-04-02,1.3,1.33,1.27,1.32,877000,13.0,13.3,12.7,13.2,87700,0.0,1.0
2003-04-03,1.3,1.36,1.28,1.3,676000,13.0,13.6,12.8,13.0,67600,0.0,1.0
2003-04-04,1.38,1.38,1.32,1.35,672000,13.8,13.8,13.2,13.5,67200,0.0,1.0
2003-04-07,1.32,1.33,1.29,1.31,979000,13.2,13.3,12.9,13.1,97900,0.0,1.0
2003-04-08,1.32,1.36,1.32,1.32,583000,13.2,13.6,13.2,13.2,58300,0.0,1.0
2003-04-09,1.32,1.36,1.29,1.33,1283000,13.2,13.6,12.9,13.3,128300,0.0,1.0
2003-04-10,1.32,1.33,1.27,1.31,670000,13.2,13.3,12.7,13.1,67000,0.0,1.0
2003-04-11,1.31,1.32,1.28,1.32,573000,13.1,13.2,12.8,13.2,57300,0.0,1.0
2003-04-14,1.28,1.31,1.25,1.3,1500000,12.8,13.1,12.5,13.0,150000,0.0,1.0
2003-04-15,1.29,1.29,1.26,1.29,470000,12.9,12.9,12.6,12.9,47000,0.0,1.0
2003-04-16,1.3,1.3,1.26,1.27,743000,13.0,13.0,12.6,12.7,74300,0.0,1.0
2003-04-17,1.29,1.33,1.29,1.31,765000,12.9,13.3,12.9,13.1,76500,0.0,1.0
2003-04-21,1.34,1.35,1.3,1.3,1082000,13.4,13.5,13.0,13.0,108200,0.0,1.0
2003-04-22,1.34,1.37,1.32,1.35,554000,13.4,13.7,13.2,13.5,55400,0.0,1.0
2003-04-23,1.34,1.37,1.32,1.35,882000,13.4,13.7,13.2,13.5,88200,0.0,1.0
2003-04-24,1.3,1.36,1.3,1.35,541000,13.0,13.6,13.0,13.5,54100,0.0,1.0
2003-04-25,1.27,1.32,1.25,1.31,736000,12.7,13.2,12.5,13.1,73600,0.0,1.0
2003-04-28,1.3,1.3,1.24,1.28,932000,13.0,13.0,12.4,12.8,93200,0.0,1.0
2003-04-29,1.28,1.29,1.25,1.28,698000,12.8,12.9,12.5,12.8,69800,0.0,1.0
2003-04-30,1.35,1.36,1.31,1.31,1132000,13.5,13.6,13.1,13.1,113200,0.0,1.0
2003-05-01,1.42,1.44,1.35,1.35,1258000,14.2,14.4,13.5,13.5,125800,0.0,1.0
2003-05-02,1.45,1.45,1.41,1.43,1135000,14.5,14.5,14.1,14.3,113500,0.0,1.0
2003-05-05,1.52,1.52,1.42,1.44,1384000,15.2,15.2,14.2,14.4,138400,0.0,1.0
2003-05-06,1.51,1.55,1.45,1.55,1145000,15.1,15.5,14.5,15.5,114500,0.0,1.0
2003-05-07,1.46,1.52,1.45,1.52,674000,14.6,15.2,14.5,15.2,67400,0.0,1.0
2003-05-08,1.52,1.55,1.48,1.49,1354000,15.2,15.5,14.8,14.9,135400,0.0,1.0
2003-05-09,1.51,1.52,1.47,1.5,804000,15.1,15.2,14.7,15.0,80400,0.0,1.0
2003-05-12,1.55,1.56,1.52,1.53,1168000,15.5,15.6,15.2,15.3,116800,0.0,1.0
2003-05-13,1.55,1.58,1.53,1.57,670000,15.5,15.8,15.3,15.7,67000,0.0,1.0
2003-05-14,1.51,1.56,1.47,1.51,1638000,15.1,15.6,14.7,15.1,163800,0.0,1.0
2003-05-15,1.46,1.54,1.44,1.52,1089000,14.6,15.4,14.4,15.2,108900,0.0,1.0
2003-05-16,1.44,1.49,1.43,1.49,769000,14.4,14.9,14.3,14.9,76900,0.0,1.0
2003-05-19,1.52,1.53,1.45,1.47,2292000,15.2,15.3,14.5,14.7,229200,0.0,1.0
2003-05-20,1.5,1.67,1.47,1.52,1789000,15.0,16.7,14.7,15.2,178900,0.0,1.0
2003-05-21,1.48,1.51,1.47,1.49,1429000,14.8,15.1,14.7,14.9,142900,0.0,1.0
2003-05-22,1.4,1.51,1.38,1.5,2002000,14.0,15.1,13.8,15.0,200200,0.0,1.0
2003-05-23,1.39,1.47,1.38,1.42,1098000,13.9,14.7,13.8,14.2,109800,0.0,1.0
2003-05-27,1.28,1.41,1.25,1.4,4912000,12.8,14.1,12.5,14.0,491200,0.0,1.0
2003-05-28,1.29,1.33,1.265,1.27,1814000,12.9,13.3,12.65,12.7,181400,0.0,1.0
2003-05-29,1.31,1.33,1.29,1.3,1038000,13.1,13.3,12.9,13.0,103800,0.0,1.0
2003-05-30,1.32,1.35,1.3,1.34,1369000,13.2,13.5,13.0,13.4,136900,0.0,1.0
2003-06-02,1.33,1.35,1.32,1.34,1125500,13.3,13.5,13.2,13.4,112550,0.0,1.0
2003-06-03,1.33,1.36,1.32,1.33,1093000,13.3,13.6,13.2,13.3,109300,0.0,1.0
2003-06-04,1.28,1.35,1.28,1.35,1465000,12.8,13.5,12.8,13.5,146500,0.0,1.0
2003-06-05,1.31,1.34,1.29,1.31,1670000,13.1,13.4,12.9,13.1,167000,0.0,1.0
2003-06-06,1.31,1.36,1.31,1.35,2425000,13.1,13.6,13.1,13.5,242500,0.0,1.0
2003-06-09,1.31,1.34,1.31,1.32,997000,13.1,13.4,13.1,13.2,99700,0.0,1.0
2003-06-10,1.33,1.34,1.3,1.3,1590000,13.3,13.4,13.0,13.0,159000,0.0,1.0
2003-06-11,1.34,1.37,1.32,1.34,1376000,13.4,13.7,13.2,13.4,137600,0.0,1.0
2003-06-12,1.32,1.35,1.32,1.35,1162000,13.2,13.5,13.2,13.5,116200,0.0,1.0
2003-06-13,1.34,1.36,1.32,1.33,2168000,13.4,13.6,13.2,13.3,216800,0.0,1.0
2003-06-16,1.39,1.4,1.34,1.36,2596000,13.9,14.0,13.4,13.6,259600,0.0,1.0
2003-06-17,1.44,1.48,1.39,1.4,3580000,14.4,14.8,13.9,14.0,358000,0.0,1.0
2003-06-18,1.42,1.45,1.4,1.45,2050000,14.2,14.5,14.0,14.5,205000,0.0,1.0
2003-06-19,1.43,1.47,1.42,1.44,1695000,14.3,14.7,14.2,14.4,169500,0.0,1.0
2003-06-20,1.41,1.43,1.38,1.42,1338000,14.1,14.3,13.8,14.2,133800,0.0,1.0
2003-06-23,1.4,1.41,1.34,1.41,1053000,14.0,14.1,13.4,14.1,105300,0.0,1.0
2003-06-24,1.39,1.43,1.35,1.4,2636000,13.9,14.3,13.5,14.0,263600,0.0,1.0
2003-06-25,1.37,1.4,1.35,1.39,1034000,13.7,14.0,13.5,13.9,103400,0.0,1.0
2003-06-26,1.36,1.37,1.35,1.37,1209000,13.6,13.7,13.5,13.7,120900,0.0,1.0
2003-06-27,1.36,1.37,1.34,1.36,1063000,13.6,13.7,13.4,13.6,106300,0.0,1.0
2003-06-30,1.39,1.42,1.35,1.37,6893000,13.9,14.2,13.5,13.7,689300,0.0,1.0
2003-07-01,1.4,1.41,1.36,1.39,4497000,14.0,14.1,13.6,13.9,449700,0.0,1.0
2003-07-02,1.43,1.46,1.4,1.4,5248000,14.3,14.6,14.0,14.0,524800,0.0,1.0
2003-07-03,1.42,1.45,1.41,1.44,2127000,14.2,14.5,14.1,14.4,212700,0.0,1.0
2003-07-07,1.49,1.49,1.42,1.43,2309000,14.9,14.9,14.2,14.3,230900,0.0,1.0
2003-07-08,1.59,1.63,1.48,1.51,6073000,15.9,16.3,14.8,15.1,607300,0.0,1.0
2003-07-09,1.57,1.63,1.55,1.6,1849000,15.7,16.3,15.5,16.0,184900,0.0,1.0
2003-07-10,1.67,1.7,1.56,1.57,4109000,16.7,17.0,15.6,15.7,410900,0.0,1.0
2003-07-11,1.69,1.7,1.62,1.69,2171000,16.9,17.0,16.2,16.9,217100,0.0,1.0
2003-07-14,1.59,1.69,1.55,1.69,3685000,15.9,16.9,15.5,16.9,368500,0.0,1.0
2003-07-15,1.43,1.6,1.4,1.59,5822000,14.3,16.0,14.0,15.9,582200,0.0,1.0
2003-07-16,1.43,1.47,1.42,1.45,1668000,14.3,14.7,14.2,14.5,166800,0.0,1.0
2003-07-17,1.45,1.47,1.42,1.47,1405000,14.5,14.7,14.2,14.7,140500,0.0,1.0
2003-07-18,1.48,1.49,1.43,1.45,1618000,14.8,14.9,14.3,14.5,161800,0.0,1.0
2003-07-21,1.51,1.54,1.49,1.5,3039000,15.1,15.4,14.9,15.0,303900,0.0,1.0
2003-07-22,1.52,1.54,1.49,1.53,1607000,15.2,15.4,14.9,15.3,160700,0.0,1.0
2003-07-23,1.69,1.71,1.6,1.6,9616000,16.9,17.1,16.0,16.0,961600,0.0,1.0
2003-07-24,1.79,1.8,1.68,1.71,10409000,17.9,18.0,16.8,17.1,1040900,0.0,1.0
2003-07-25,1.85,1.89,1.76,1.82,8490000,18.5,18.9,17.6,18.2,849000,0.0,1.0
2003-07-28,1.95,2.04,1.91,1.92,8548000,19.5,20.4,19.1,19.2,854800,0.0,1.0
2003-07-29,1.95,1.95,1.87,1.95,4161000,19.5,19.5,18.7,19.5,416100,0.0,1.0
2003-07-30,1.88,1.93,1.86,1.91,2556000,18.8,19.3,18.6,19.1,255600,0.0,1.0
2003-07-31,1.99,2.02,1.88,1.88,4606000,19.9,20.2,18.8,18.8,460600,0.0,1.0
2003-08-01,1.98,2.15,1.95,2.0,6167000,19.8,21.5,19.5,20.0,616700,0.0,1.0
2003-08-04,1.98,2.04,1.87,1.95,2846000,19.8,20.4,18.7,19.5,284600,0.0,1.0
2003-08-05,1.97,2.02,1.92,2.0,2281000,19.7,20.2,19.2,20.0,228100,0.0,1.0
2003-08-06,2.04,2.07,1.96,1.97,2982000,20.4,20.7,19.6,19.7,298200,0.0,1.0
2003-08-07,2.12,2.14,2.02,2.09,3827000,21.2,21.4,20.2,20.9,382700,0.0,1.0
2003-08-08,2.18,2.2,2.08,2.13,5176000,21.8,22.0,20.8,21.3,517600,0.0,1.0
2003-08-11,2.24,2.28,2.11,2.22,4323000,22.4,22.8,21.1,22.2,432300,0.0,1.0
2003-08-12,2.25,2.25,2.14,2.24,4147000,22.5,22.5,21.4,22.4,414700,0.0,1.0
2003-08-13,2.38,2.4,2.18,2.21,3835000,23.8,24.0,21.8,22.1,383500,0.0,1.0
2003-08-14,2.44,2.45,2.32,2.41,4916000,24.4,24.5,23.2,24.1,491600,0.0,1.0
2003-08-15,2.43,2.45,2.35,2.45,2347000,24.3,24.5,23.5,24.5,234700,0.0,1.0
2003-08-18,2.35,2.4,2.22,2.39,4013000,23.5,24.0,22.2,23.9,401300,0.0,1.0
2003-08-19,2.65,2.65,2.32,2.41,4787000,26.5,26.5,23.2,24.1,478700,0.0,1.0
2003-08-20,2.79,2.84,2.62,2.65,7819000,27.9,28.4,26.2,26.5,781900,0.0,1.0
2003-08-21,2.6,2.82,2.56,2.76,6964000,26.0,28.2,25.6,27.6,696400,0.0,1.0
2003-08-22,2.42,2.58,2.42,2.51,7230000,24.2,25.8,24.2,25.1,723000,0.0,1.0
2003-08-25,2.63,2.63,2.42,2.42,3523000,26.3,26.3,24.2,24.2,352300,0.0,1.0
2003-08-26,2.71,2.75,2.56,2.6,3798000,27.1,27.5,25.6,26.0,379800,0.0,1.0
2003-08-27,3.0,3.01,2.8,2.8,7068000,30.0,30.1,28.0,28.0,706800,0.0,1.0
2003-08-28,3.21,3.3,3.0,3.0,8557000,32.1,33.0,30.0,30.0,855700,0.0,1.0
2003-08-29,3.15,3.4,3.14,3.34,6942000,31.5,34.0,31.4,33.4,694200,0.0,1.0
2003-09-02,3.19,3.21,2.65,3.09,7396000,31.9,32.1,26.5,30.9,739600,0.0,1.0
2003-09-03,3.27,3.27,3.05,3.16,4002000,32.7,32.7,30.5,31.6,400200,0.0,1.0
2003-09-04,3.36,3.42,3.15,3.27,4282000,33.6,34.2,31.5,32.7,428200,0.0,1.0
2003-09-05,3.3,3.45,3.16,3.25,6665000,33.0,34.5,31.6,32.5,666500,0.0,1.0
2003-09-08,3.24,3.3,3.21,3.3,2704000,32.4,33.0,32.1,33.0,270400,0.0,1.0
2003-09-09,3.59,3.65,3.39,3.39,6317000,35.9,36.5,33.9,33.9,631700,0.0,1.0
2003-09-10,3.48,3.7,3.45,3.65,4497000,34.8,37.0,34.5,36.5,449700,0.0,1.0
2003-09-11,3.47,3.72,3.36,3.47,9253000,34.7,37.2,33.6,34.7,925300,0.0,1.0
2003-09-12,3.46,3.75,3.44,3.55,8956000,34.6,37.5,34.4,35.5,895600,0.0,1.0
2003-09-15,3.37,3.48,3.31,3.46,3444000,33.7,34.8,33.1,34.6,344400,0.0,1.0
2003-09-16,3.45,3.45,3.31,3.36,2898000,34.5,34.5,33.1,33.6,289800,0.0,1.0
2003-09-17,3.68,3.69,3.47,3.48,3970000,36.8,36.9,34.7,34.8,397000,0.0,1.0
2003-09-18,3.72,3.87,3.65,3.76,5273000,37.2,38.7,36.5,37.6,527300,0.0,1.0
2003-09-19,3.55,3.85,3.51,3.7,6666000,35.5,38.5,35.1,37.0,666600,0.0,1.0
2003-09-22,3.64,3.74,3.58,3.72,4640000,36.4,37.4,35.8,37.2,464000,0.0,1.0
2003-09-23,3.6,3.65,3.52,3.64,3343000,36.0,36.5,35.2,36.4,334300,0.0,1.0
2003-09-24,3.67,3.69,3.52,3.57,3362000,36.7,36.9,35.2,35.7,336200,0.0,1.0
2003-09-25,3.35,3.77,3.3,3.74,8915000,33.5,37.7,33.0,37.4,891500,0.0,1.0
2003-09-26,3.07,3.25,2.92,3.22,10267000,30.7,32.5,29.2,32.2,1026700,0.0,1.0
2003-09-29,3.05,3.21,2.98,3.07,4685000,30.5,32.1,29.8,30.7,468500,0.0,1.0
2003-09-30,3.11,3.24,3.06,3.2,4277000,31.1,32.4,30.6,32.0,427700,0.0,1.0
2003-10-01,3.24,3.24,3.01,3.1,2793000,32.4,32.4,30.1,31.0,279300,0.0,1.0
2003-10-02,3.27,3.32,3.12,3.2,2570000,32.7,33.2,31.2,32.0,257000,0.0,1.0
2003-10-03,2.98,3.32,2.85,3.3,8171000,29.8,33.2,28.5,33.0,817100,0.0,1.0
2003-10-06,2.92,2.99,2.82,2.9,4813000,29.2,29.9,28.2,29.0,481300,0.0,1.0
2003-10-07,3.1,3.12,2.99,2.99,3432000,31.0,31.2,29.9,29.9,343200,0.0,1.0
2003-10-08,3.03,3.18,3.03,3.17,3119000,30.3,31.8,30.3,31.7,311900,0.0,1.0
2003-10-09,3.03,3.05,2.91,2.99,3575000,30.3,30.5,29.1,29.9,357500,0.0,1.0
2003-10-10,3.04,3.14,3.04,3.07,2017000,30.4,31.4,30.4,30.7,201700,0.0,1.0
2003-10-13,3.22,3.23,2.97,3.02,2900000,32.2,32.3,29.7,30.2,290000,0.0,1.0
2003-10-14,3.3,3.38,3.18,3.26,3200000,33.0,33.8,31.8,32.6,320000,0.0,1.0
2003-10-15,3.2,3.3,3.16,3.3,2004000,32.0,33.0,31.6,33.0,200400,0.0,1.0
2003-10-16,3.38,3.4,3.14,3.14,4413000,33.8,34.0,31.4,31.4,441300,0.0,1.0
2003-10-17,3.25,3.39,3.22,3.36,2685000,32.5,33.9,32.2,33.6,268500,0.0,1.0
2003-10-20,3.24,3.34,3.22,3.29,2506000,32.4,33.4,32.2,32.9,250600,0.0,1.0
2003-10-21,3.41,3.41,3.3,3.3,3273000,34.1,34.1,33.0,33.0,327300,0.0,1.0
2003-10-22,3.47,3.57,3.43,3.56,5066000,34.7,35.7,34.3,35.6,506600,0.0,1.0
2003-10-23,3.41,3.52,3.32,3.5,2493000,34.1,35.2,33.2,35.0,249300,0.0,1.0
2003-10-24,3.4288,3.58,3.39,3.44,3841000,34.288,35.8,33.9,34.4,384100,0.0,1.0
2003-10-27,3.45,3.47,3.31,3.43,1568000,34.5,34.7,33.1,34.3,156800,0.0,1.0
2003-10-28,3.45,3.45,3.28,3.35,3925000,34.5,34.5,32.8,33.5,392500,0.0,1.0
2003-10-29,3.53,3.55,3.41,3.43,2568000,35.3,35.5,34.1,34.3,256800,0.0,1.0
2003-10-30,3.39,3.59,3.33,3.55,3854000,33.9,35.9,33.3,35.5,385400,0.0,1.0
2003-10-31,3.49,3.51,3.33,3.33,3681000,34.9,35.1,33.3,33.3,368100,0.0,1.0
2003-11-03,3.43,3.48,3.25,3.48,5363000,34.3,34.8,32.5,34.8,536300,0.0,1.0
2003-11-04,3.4,3.47,3.4,3.43,2236000,34.0,34.7,34.0,34.3,223600,0.0,1.0
2003-11-05,3.42,3.45,3.35,3.4,2038000,34.2,34.5,33.5,34.0,203800,0.0,1.0
2003-11-06,3.37,3.42,3.28,3.38,2252000,33.7,34.2,32.8,33.8,225200,0.0,1.0
2003-11-07,3.35,3.42,3.13,3.27,4789000,33.5,34.2,31.3,32.7,478900,0.0,1.0
2003-11-10,3.34,3.42,3.34,3.35,1895000,33.4,34.2,33.4,33.5,189500,0.0,1.0
2003-11-11,3.42,3.48,3.37,3.39,2733000,34.2,34.8,33.7,33.9,273300,0.0,1.0
2003-11-12,3.92,3.98,3.45,3.47,9303000,39.2,39.8,34.5,34.7,930300,0.0,1.0
2003-11-13,3.88,4.05,3.81,3.97,4307000,38.8,40.5,38.1,39.7,430700,0.0,1.0
2003-11-14,4.29,4.33,3.96,3.98,7479000,42.9,43.3,39.6,39.8,747900,0.0,1.0
2003-11-17,4.21,4.46,4.06,4.46,7110000,42.1,44.6,40.6,44.6,711000,0.0,1.0
2003-11-18,4.49,4.5,4.2,4.24,5702000,44.9,45.0,42.0,42.4,570200,0.0,1.0
2003-11-19,4.45,4.57,4.31,4.48,5024000,44.5,45.7,43.1,44.8,502400,0.0,1.0
2003-11-20,4.37,4.54,4.25,4.5,5304000,43.7,45.4,42.5,45.0,530400,0.0,1.0
2003-11-21,4.43,4.46,4.3,4.46,2703000,44.3,44.6,43.0,44.6,270300,0.0,1.0
2003-11-24,4.3,4.43,4.21,4.43,3619000,43.0,44.3,42.1,44.3,361900,0.0,1.0
2003-11-25,4.38,4.47,4.24,4.28,4194000,43.8,44.7,42.4,42.8,419400,0.0,1.0
2003-11-26,4.88,4.99,4.41,4.41,6774000,48.8,49.9,44.1,44.1,677400,0.0,1.0
2003-11-28,5.18,5.25,4.96,4.98,4438000,51.8,52.5,49.6,49.8,443800,0.0,1.0
2003-12-01,5.6,5.68,5.29,5.46,11224000,56.0,56.8,52.9,54.6,1122400,0.0,1.0
2003-12-02,5.58,5.74,5.35,5.51,7097000,55.8,57.4,53.5,55.1,709700,0.0,1.0
2003-12-03,5.43,5.7,5.38,5.6,5186000,54.3,57.0,53.8,56.0,518600,0.0,1.0
2003-12-04,5.05,5.32,4.96,5.0,8034000,50.5,53.2,49.6,50.0,803400,0.0,1.0
2003-12-05,5.41,5.45,4.98,4.98,4466000,54.1,54.5,49.8,49.8,446600,0.0,1.0
2003-12-08,5.46,5.63,5.38,5.55,4568000,54.6,56.3,53.8,55.5,456800,0.0,1.0
2003-12-09,5.25,5.62,5.25,5.51,4543000,52.5,56.2,52.5,55.1,454300,0.0,1.0
2003-12-10,4.76,5.4,4.7,5.32,7678000,47.6,54.0,47.0,53.2,767800,0.0,1.0
2003-12-11,4.92,4.95,4.25,4.4,9619000,49.2,49.5,42.5,44.0,961900,0.0,1.0
2003-12-12,5.01,5.19,4.9,4.98,4813000,50.1,51.9,49.0,49.8,481300,0.0,1.0
2003-12-15,5.12,5.21,4.81,4.87,3631000,51.2,52.1,48.1,48.7,363100,0.0,1.0
2003-12-16,4.9,5.23,4.85,5.23,3003000,49.0,52.3,48.5,52.3,300300,0.0,1.0
2003-12-17,5.06,5.07,4.7,4.94,3729000,50.6,50.7,47.0,49.4,372900,0.0,1.0
2003-12-18,5.04,5.06,4.78,4.8,3202000,50.4,50.6,47.8,48.0,320200,0.0,1.0
2003-12-19,4.93,5.05,4.85,5.04,3052000,49.3,50.5,48.5,50.4,305200,0.0,1.0
2003-12-22,4.79,5.0,4.71,4.94,3476000,47.9,50.0,47.1,49.4,347600,0.0,1.0
2003-12-23,4.89,4.89,4.64,4.69,3116000,48.9,48.9,46.4,46.9,311600,0.0,1.0
2003-12-24,5.06,5.19,4.85,4.96,2645000,50.6,51.9,48.5,49.6,264500,0.0,1.0
2003-12-26,5.3,5.345,5.12,5.14,2255000,53.0,53.45,51.2,51.4,225500,0.0,1.0
2003-12-29,5.75,5.75,5.51,5.51,5461000,57.5,57.5,55.1,55.1,546100,0.0,1.0
2003-12-30,5.72,5.95,5.71,5.91,4049000,57.2,59.5,57.1,59.1,404900,0.0,1.0
2003-12-31,5.78,5.87,5.49,5.75,4725000,57.8,58.7,54.9,57.5,472500,0.0,1.0
2004-01-02,5.9,5.9,5.68,5.74,2342000,59.0,59.0,56.8,57.4,234200,0.0,1.0
2004-01-05,6.67,6.74,6.11,6.12,9617000,66.7,67.4,61.1,61.2,961700,0.0,1.0
2004-01-06,6.66,6.83,6.49,6.82,8428000,66.6,68.3,64.9,68.2,842800,0.0,1.0
2004-01-07,6.13,6.532,6.05,6.47,10906000,61.3,65.32,60.5,64.7,1090600,0.0,1.0
2004-01-08,6.24,6.52,6.12,6.21,12357000,62.4,65.2,61.2,62.1,1235700,0.0,1.0
2004-01-09,6.37,6.52,6.22,6.24,7317000,63.7,65.2,62.2,62.4,731700,0.0,1.0
2004-01-12,6.4,6.55,6.29,6.52,6742000,64.0,65.5,62.9,65.2,674200,0.0,1.0
2004-01-13,6.37,6.45,6.18,6.42,4989000,63.7,64.5,61.8,64.2,498900,0.0,1.0
2004-01-14,6.02,6.15,5.86,5.9,8408000,60.2,61.5,58.6,59.0,840800,0.0,1.0
2004-01-15,5.83,5.95,5.58,5.72,8710000,58.3,59.5,55.8,57.2,871000,0.0,1.0
2004-01-16,5.9,5.99,5.68,5.81,6010000,59.0,59.9,56.8,58.1,601000,0.0,1.0
2004-01-20,6.23,6.28,6.03,6.13,5317000,62.3,62.8,60.3,61.3,531700,0.0,1.0
2004-01-21,6.19,6.28,6.0,6.23,3631000,61.9,62.8,60.0,62.3,363100,0.0,1.0
2004-01-22,6.15,6.45,6.1,6.19,5268000,61.5,64.5,61.0,61.9,526800,0.0,1.0
2004-01-23,6.03,6.16,6.0,6.12,3773000,60.3,61.6,60.0,61.2,377300,0.0,1.0
2004-01-26,5.98,6.09,5.75,6.03,5601000,59.8,60.9,57.5,60.3,560100,0.0,1.0
2004-01-27,6.2,6.34,5.96,5.96,7127000,62.0,63.4,59.6,59.6,712700,0.0,1.0
2004-01-28,5.93,6.45,5.81,6.3,7263000,59.3,64.5,58.1,63.0,726300,0.0,1.0
2004-01-29,5.51,5.98,5.3,5.78,8298000,55.1,59.8,53.0,57.8,829800,0.0,1.0
2004-01-30,5.45,5.65,5.45,5.56,4376000,54.5,56.5,54.5,55.6,437600,0.0,1.0
2004-02-02,5.42,5.42,5.07,5.37,5862000,54.2,54.2,50.7,53.7,586200,0.0,1.0
2004-02-03,5.57,5.67,5.47,5.49,4914000,55.7,56.7,54.7,54.9,491400,0.0,1.0
2004-02-04,5.34,5.65,5.34,5.6,3662000,53.4,56.5,53.4,56.0,366200,0.0,1.0
2004-02-05,5.39,5.55,5.3,5.3,3267000,53.9,55.5,53.0,53.0,326700,0.0,1.0
2004-02-06,6.04,6.05,5.56,5.6,6000000,60.4,60.5,55.6,56.0,600000,0.0,1.0
2004-02-09,6.39,6.39,6.11,6.24,6677000,63.9,63.9,61.1,62.4,667700,0.0,1.0
2004-02-10,6.37,6.6,6.25,6.47,5992000,63.7,66.0,62.5,64.7,599200,0.0,1.0
2004-02-11,6.85,6.89,6.32,6.43,7339000,68.5,68.9,63.2,64.3,733900,0.0,1.0
2004-02-12,6.9,7.23,6.9,6.94,8857000,69.0,72.3,69.0,69.4,885700,0.0,1.0
2004-02-13,7.14,7.4,6.85,7.15,10567000,71.4,74.0,68.5,71.5,1056700,0.0,1.0
2004-02-17,7.67,7.69,7.32,7.33,9370000,76.7,76.9,73.2,73.3,937000,0.0,1.0
2004-02-18,7.18,7.67,7.1,7.5,7554000,71.8,76.7,71.0,75.0,755400,0.0,1.0
2004-02-19,7.09,7.17,6.88,7.08,6947000,70.9,71.7,68.8,70.8,694700,0.0,1.0
2004-02-20,6.86,7.09,6.26,6.9,6731000,68.6,70.9,62.6,69.0,673100,0.0,1.0
2004-02-23,6.51,6.86,6.51,6.82,6347000,65.1,68.6,65.1,68.2,634700,0.0,1.0
2004-02-24,6.88,7.04,6.61,6.73,5678000,68.8,70.4,66.1,67.3,567800,0.0,1.0
2004-02-25,6.88,7.03,6.58,6.95,5219000,68.8,70.3,65.8,69.5,521900,0.0,1.0
2004-02-26,7.02,7.24,6.6,6.65,6464000,70.2,72.4,66.0,66.5,646400,0.0,1.0
2004-02-27,7.08,7.2,6.96,6.96,4675000,70.8,72.0,69.6,69.6,467500,0.0,1.0
2004-03-01,7.15,7.38,7.15,7.34,4415000,71.5,73.8,71.5,73.4,441500,0.0,1.0
2004-03-02,6.91,7.17,6.87,7.1,4429000,69.1,71.7,68.7,71.0,442900,0.0,1.0
2004-03-03,7.02,7.04,6.65,6.93,4436000,70.2,70.4,66.5,69.3,443600,0.0,1.0
2004-03-04,7.16,7.17,6.93,6.99,3727000,71.6,71.7,69.3,69.9,372700,0.0,1.0
2004-03-05,7.41,7.48,7.33,7.33,5406000,74.1,74.8,73.3,73.3,540600,0.0,1.0
2004-03-08,7.4,7.6,7.38,7.42,4337000,74.0,76.0,73.8,74.2,433700,0.0,1.0
2004-03-09,7.35,7.59,7.31,7.49,5870000,73.5,75.9,73.1,74.9,587000,0.0,1.0
2004-03-10,6.92,7.35,6.9,7.3,6005000,69.2,73.5,69.0,73.0,600500,0.0,1.0
2004-03-11,6.93,7.15,6.75,6.9,6073000,69.3,71.5,67.5,69.0,607300,0.0,1.0
2004-03-12,7.04,7.09,6.67,6.9,3941000,70.4,70.9,66.7,69.0,394100,0.0,1.0
2004-03-15,6.62,7.1,6.6,7.09,4660000,66.2,71.0,66.0,70.9,466000,0.0,1.0
2004-03-16,6.8,6.92,6.63,6.73,4935000,68.0,69.2,66.3,67.3,493500,0.0,1.0
2004-03-17,6.8,6.88,6.6,6.8,5360000,68.0,68.8,66.0,68.0,536000,0.0,1.0
2004-03-18,6.95,7.14,6.91,6.95,8223000,69.5,71.4,69.1,69.5,822300,0.0,1.0
2004-03-19,6.82,7.05,6.76,6.99,5753000,68.2,70.5,67.6,69.9,575300,0.0,1.0
2004-03-22,6.57,7.04,6.44,7.02,7658000,65.7,70.4,64.4,70.2,765800,0.0,1.0
2004-03-23,6.73,6.8,6.54,6.66,3672000,67.3,68.0,65.4,66.6,367200,0.0,1.0
2004-03-24,6.45,6.72,6.45,6.57,3883000,64.5,67.2,64.5,65.7,388300,0.0,1.0
2004-03-25,6.64,6.7,6.34,6.45,4051000,66.4,67.0,63.4,64.5,405100,0.0,1.0
2004-03-26,6.61,6.85,6.61,6.76,3892000,66.1,68.5,66.1,67.6,389200,0.0,1.0
2004-03-29,6.78,6.78,6.57,6.67,2869000,67.8,67.8,65.7,66.7,286900,0.0,1.0
2004-03-30,6.91,7.02,6.75,6.81,4658000,69.1,70.2,67.5,68.1,465800,0.0,1.0
2004-03-31,7.0,7.12,6.93,7.0,3571000,70.0,71.2,69.3,70.0,357100,0.0,1.0
2004-04-01,7.02,7.19,6.96,7.14,4821000,70.2,71.9,69.6,71.4,482100,0.0,1.0
2004-04-02,7.14,7.14,6.79,6.79,5543000,71.4,71.4,67.9,67.9,554300,0.0,1.0
2004-04-05,6.9,7.06,6.84,7.0,3102000,69.0,70.6,68.4,70.0,310200,0.0,1.0
2004-04-06,6.82,7.04,6.82,6.95,3225000,68.2,70.4,68.2,69.5,322500,0.0,1.0
2004-04-07,6.83,6.93,6.69,6.69,3449000,68.3,69.3,66.9,66.9,344900,0.0,1.0
2004-04-08,6.71,6.84,6.64,6.79,2681000,67.1,68.4,66.4,67.9,268100,0.0,1.0
2004-04-12,6.53,6.8,6.47,6.74,4856000,65.3,68.0,64.7,67.4,485600,0.0,1.0
2004-04-13,5.88,6.3,5.83,6.25,9678000,58.8,63.0,58.3,62.5,967800,0.0,1.0
2004-04-14,5.69,6.0,5.51,5.69,8446000,56.9,60.0,55.1,56.9,844600,0.0,1.0
2004-04-15,5.79,5.9,5.66,5.7,5740000,57.9,59.0,56.6,57.0,574000,0.0,1.0
2004-04-16,5.89,6.0,5.81,5.81,3343000,58.9,60.0,58.1,58.1,334300,0.0,1.0
2004-04-19,5.86,5.99,5.7,5.98,2960000,58.6,59.9,57.0,59.8,296000,0.0,1.0
2004-04-20,5.4,5.79,5.32,5.67,7223000,54.0,57.9,53.2,56.7,722300,0.0,1.0
2004-04-21,5.07,5.51,4.82,5.15,15325000,50.7,55.1,48.2,51.5,1532500,0.0,1.0
2004-04-22,5.14,5.25,5.09,5.11,4461000,51.4,52.5,50.9,51.1,446100,0.0,1.0
2004-04-23,5.12,5.27,5.09,5.24,3182000,51.2,52.7,50.9,52.4,318200,0.0,1.0
2004-04-26,5.1,5.34,5.05,5.2,3587000,51.0,53.4,50.5,52.0,358700,0.0,1.0
2004-04-27,5.13,5.27,5.01,5.23,4606000,51.3,52.7,50.1,52.3,460600,0.0,1.0
2004-04-28,4.52,4.92,4.5,4.91,9128000,45.2,49.2,45.0,49.1,912800,0.0,1.0
2004-04-29,4.52,4.77,4.38,4.42,8130000,45.2,47.7,43.8,44.2,813000,0.0,1.0
2004-04-30,4.63,4.79,4.5,4.56,5655000,46.3,47.9,45.0,45.6,565500,0.0,1.0
2004-05-03,4.44,4.67,4.4,4.65,3427000,44.4,46.7,44.0,46.5,342700,0.0,1.0
2004-05-04,5.0,5.01,4.66,4.75,5895000,50.0,50.1,46.6,47.5,589500,0.0,1.0
2004-05-05,4.95,5.28,4.91,5.1,8668000,49.5,52.8,49.1,51.0,866800,0.0,1.0
2004-05-06,4.59,4.82,4.52,4.76,4093000,45.9,48.2,45.2,47.6,409300,0.0,1.0
2004-05-07,4.13,4.54,4.1,4.44,7038000,41.3,45.4,41.0,44.4,703800,0.0,1.0
2004-05-10,4.27,4.48,3.8,3.8,7827000,42.7,44.8,38.0,38.0,782700,0.0,1.0
2004-05-11,4.48,4.48,4.14,4.45,3533000,44.8,44.8,41.4,44.5,353300,0.0,1.0
2004-05-12,4.34,4.68,4.23,4.6,5849000,43.4,46.8,42.3,46.0,584900,0.0,1.0
2004-05-13,4.16,4.43,4.16,4.32,2089000,41.6,44.3,41.6,43.2,208900,0.0,1.0
2004-05-14,4.33,4.38,4.2,4.2,3264000,43.3,43.8,42.0,42.0,326400,0.0,1.0
2004-05-17,4.47,4.62,4.4,4.49,4913000,44.7,46.2,44.0,44.9,491300,0.0,1.0
2004-05-18,4.6,4.61,4.38,4.5,2533000,46.0,46.1,43.8,45.0,253300,0.0,1.0
2004-05-19,4.59,4.88,4.57,4.75,4668000,45.9,48.8,45.7,47.5,466800,0.0,1.0
2004-05-20,4.55,4.68,4.45,4.66,2377000,45.5,46.8,44.5,46.6,237700,0.0,1.0
2004-05-21,4.65,4.79,4.59,4.75,3532000,46.5,47.9,45.9,47.5,353200,0.0,1.0
2004-05-24,4.82,4.82,4.59,4.65,3256000,48.2,48.2,45.9,46.5,325600,0.0,1.0
2004-05-25,4.87,5.0,4.87,4.91,3623000,48.7,50.0,48.7,49.1,362300,0.0,1.0
2004-05-26,5.03,5.16,4.9,5.16,2988000,50.3,51.6,49.0,51.6,298800,0.0,1.0
2004-05-27,5.06,5.16,5.05,5.15,2693000,50.6,51.6,50.5,51.5,269300,0.0,1.0
2004-05-28,4.69,4.85,4.6,4.67,9492000,46.9,48.5,46.0,46.7,949200,0.0,1.0
2004-06-01,4.51,4.89,4.47,4.8,3859000,45.1,48.9,44.7,48.0,385900,0.0,1.0
2004-06-02,4.5,4.61,4.34,4.5,2626000,45.0,46.1,43.4,45.0,262600,0.0,1.0
2004-06-03,4.4,4.55,4.26,4.54,3810000,44.0,45.5,42.6,45.4,381000,0.0,1.0
2004-06-04,4.47,4.61,4.4,4.4,3297000,44.7,46.1,44.0,44.0,329700,0.0,1.0
2004-06-07,4.54,4.64,4.52,4.63,3066000,45.4,46.4,45.2,46.3,306600,0.0,1.0
2004-06-08,4.35,4.57,4.34,4.54,3245000,43.5,45.7,43.4,45.4,324500,0.0,1.0
2004-06-09,4.11,4.36,4.09,4.34,4225000,41.1,43.6,40.9,43.4,422500,0.0,1.0
2004-06-10,4.19,4.26,4.14,4.14,3248000,41.9,42.6,41.4,41.4,324800,0.0,1.0
2004-06-14,3.88,4.14,3.86,4.05,4849000,38.8,41.4,38.6,40.5,484900,0.0,1.0
2004-06-15,3.9,4.05,3.89,4.02,4842000,39.0,40.5,38.9,40.2,484200,0.0,1.0
2004-06-16,3.91,3.96,3.76,3.9,3246000,39.1,39.6,37.6,39.0,324600,0.0,1.0
2004-06-17,4.12,4.14,3.86,3.92,4212000,41.2,41.4,38.6,39.2,421200,0.0,1.0
2004-06-18,4.22,4.29,4.13,4.13,3428000,42.2,42.9,41.3,41.3,342800,0.0,1.0
2004-06-21,4.1,4.29,4.05,4.25,3107000,41.0,42.9,40.5,42.5,310700,0.0,1.0
2004-06-22,4.04,4.13,3.98,4.09,2729000,40.4,41.3,39.8,40.9,272900,0.0,1.0
2004-06-23,3.95,4.1,3.95,4.04,2697000,39.5,41.0,39.5,40.4,269700,0.0,1.0
2004-06-24,4.1,4.21,4.05,4.05,5430000,41.0,42.1,40.5,40.5,543000,0.0,1.0
2004-06-25,4.19,4.22,4.05,4.18,2819000,41.9,42.2,40.5,41.8,281900,0.0,1.0
2004-06-28,4.14,4.27,4.06,4.24,2161000,41.4,42.7,40.6,42.4,216100,0.0,1.0
2004-06-29,3.98,4.07,3.88,4.06,4390000,39.8,40.7,38.8,40.6,439000,0.0,1.0
2004-06-30,4.08,4.11,3.92,4.05,2475000,40.8,41.1,39.2,40.5,247500,0.0,1.0
2004-07-01,4.04,4.14,4.04,4.13,1546000,40.4,41.4,40.4,41.3,154600,0.0,1.0
2004-07-02,4.27,4.29,4.08,4.09,1926000,42.7,42.9,40.8,40.9,192600,0.0,1.0
2004-07-06,4.16,4.34,4.02,4.3,2491000,41.6,43.4,40.2,43.0,249100,0.0,1.0
2004-07-07,3.98,4.29,3.93,4.2,9365000,39.8,42.9,39.3,42.0,936500,0.0,1.0
2004-07-08,4.11,4.23,4.02,4.04,5207000,41.1,42.3,40.2,40.4,520700,0.0,1.0
2004-07-09,4.0,4.13,3.98,4.13,2340000,40.0,41.3,39.8,41.3,234000,0.0,1.0
2004-07-12,4.02,4.05,4.0,4.02,2667000,40.2,40.5,40.0,40.2,266700,0.0,1.0
2004-07-13,4.04,4.05,3.92,3.98,2173000,40.4,40.5,39.2,39.8,217300,0.0,1.0
2004-07-14,4.02,4.1,4.0,4.06,2168000,40.2,41.0,40.0,40.6,216800,0.0,1.0
2004-07-15,4.06,4.1,4.0,4.01,1514000,40.6,41.0,40.0,40.1,151400,0.0,1.0
2004-07-16,4.05,4.18,3.96,4.11,3060000,40.5,41.8,39.6,41.1,306000,0.0,1.0
2004-07-19,4.0,4.14,3.85,4.07,2097000,40.0,41.4,38.5,40.7,209700,0.0,1.0
2004-07-20,3.95,3.99,3.85,3.99,2687000,39.5,39.9,38.5,39.9,268700,0.0,1.0
2004-07-21,3.6,3.94,3.6,3.92,2770000,36.0,39.4,36.0,39.2,277000,0.0,1.0
2004-07-22,3.54,3.74,3.43,3.61,4956000,35.4,37.4,34.3,36.1,495600,0.0,1.0
2004-07-23,3.35,3.49,3.27,3.49,4603000,33.5,34.9,32.7,34.9,460300,0.0,1.0
2004-07-26,3.24,3.4,3.07,3.35,4696000,32.4,34.0,30.7,33.5,469600,0.0,1.0
2004-07-27,3.21,3.32,3.01,3.23,3896000,32.1,33.2,30.1,32.3,389600,0.0,1.0
2004-07-28,3.37,3.48,3.15,3.28,2961000,33.7,34.8,31.5,32.8,296100,0.0,1.0
2004-07-29,3.37,3.43,3.3,3.35,2031000,33.7,34.3,33.0,33.5,203100,0.0,1.0
2004-07-30,3.46,3.54,3.43,3.5,2992000,34.6,35.4,34.3,35.0,299200,0.0,1.0
2004-08-02,3.3,3.56,3.3,3.49,1968000,33.0,35.6,33.0,34.9,196800,0.0,1.0
2004-08-03,3.37,3.43,3.24,3.32,2398000,33.7,34.3,32.4,33.2,239800,0.0,1.0
2004-08-04,3.43,3.43,3.26,3.31,2105000,34.3,34.3,32.6,33.1,210500,0.0,1.0
2004-08-05,3.2,3.42,3.15,3.34,2779000,32.0,34.2,31.5,33.4,277900,0.0,1.0
2004-08-06,3.31,3.4,3.25,3.38,2513000,33.1,34.0,32.5,33.8,251300,0.0,1.0
2004-08-09,3.45,3.47,3.27,3.36,1741000,34.5,34.7,32.7,33.6,174100,0.0,1.0
2004-08-10,3.4,3.53,3.31,3.46,1716000,34.0,35.3,33.1,34.6,171600,0.0,1.0
2004-08-11,3.2,3.31,3.16,3.31,2364000,32.0,33.1,31.6,33.1,236400,0.0,1.0
2004-08-12,3.1,3.27,3.06,3.22,1701000,31.0,32.7,30.6,32.2,170100,0.0,1.0
2004-08-13,3.25,3.26,3.15,3.15,1845000,32.5,32.6,31.5,31.5,184500,0.0,1.0
2004-08-16,3.37,3.39,3.26,3.27,1469000,33.7,33.9,32.6,32.7,146900,0.0,1.0
2004-08-17,3.35,3.44,3.3,3.37,1560000,33.5,34.4,33.0,33.7,156000,0.0,1.0
2004-08-18,3.49,3.49,3.28,3.35,2215000,34.9,34.9,32.8,33.5,221500,0.0,1.0
2004-08-19,3.73,3.8,3.52,3.55,4752000,37.3,38.0,35.2,35.5,475200,0.0,1.0
2004-08-20,3.9,3.92,3.78,3.84,3850000,39.0,39.2,37.8,38.4,385000,0.0,1.0
2004-08-23,3.76,3.9,3.7,3.9,2066000,37.6,39.0,37.0,39.0,206600,0.0,1.0
2004-08-24,3.55,3.74,3.53,3.7,2257000,35.5,37.4,35.3,37.0,225700,0.0,1.0
2004-08-25,3.73,3.74,3.6,3.6,2700000,37.3,37.4,36.0,36.0,270000,0.0,1.0
2004-08-26,3.61,3.73,3.59,3.73,1433000,36.1,37.3,35.9,37.3,143300,0.0,1.0
2004-08-27,3.63,3.67,3.56,3.6,1266000,36.3,36.7,35.6,36.0,126600,0.0,1.0
2004-08-30,3.53,3.72,3.51,3.68,2289000,35.3,37.2,35.1,36.8,228900,0.0,1.0
2004-08-31,3.6,3.64,3.54,3.54,1520000,36.0,36.4,35.4,35.4,152000,0.0,1.0
2004-09-01,3.69,3.79,3.62,3.66,1871000,36.9,37.9,36.2,36.6,187100,0.0,1.0
2004-09-02,3.71,3.71,3.63,3.69,1332000,37.1,37.1,36.3,36.9,133200,0.0,1.0
2004-09-03,3.66,3.7,3.56,3.67,1229000,36.6,37.0,35.6,36.7,122900,0.0,1.0
2004-09-07,3.52,3.6,3.4,3.4,2674000,35.2,36.0,34.0,34.0,267400,0.0,1.0
2004-09-08,3.42,3.52,3.41,3.43,1464000,34.2,35.2,34.1,34.3,146400,0.0,1.0
2004-09-09,3.58,3.6,3.4,3.4,1254000,35.8,36.0,34.0,34.0,125400,0.0,1.0
2004-09-10,3.52,3.66,3.51,3.66,1661000,35.2,36.6,35.1,36.6,166100,0.0,1.0
2004-09-13,3.63,3.66,3.45,3.45,1515000,36.3,36.6,34.5,34.5,151500,0.0,1.0
2004-09-14,3.72,3.8,3.61,3.63,2154000,37.2,38.0,36.1,36.3,215400,0.0,1.0
2004-09-15,3.63,3.75,3.58,3.75,1624000,36.3,37.5,35.8,37.5,162400,0.0,1.0
2004-09-16,3.57,3.69,3.56,3.68,2201000,35.7,36.9,35.6,36.8,220100,0.0,1.0
2004-09-17,3.52,3.62,3.49,3.62,2481000,35.2,36.2,34.9,36.2,248100,0.0,1.0
2004-09-20,3.44,3.58,3.42,3.55,1249000,34.4,35.8,34.2,35.5,124900,0.0,1.0
2004-09-21,3.65,3.65,3.5,3.58,2208000,36.5,36.5,35.0,35.8,220800,0.0,1.0
2004-09-22,3.71,3.77,3.55,3.63,2225000,37.1,37.7,35.5,36.3,222500,0.0,1.0
2004-09-23,3.89,3.9,3.8,3.8,3570000,38.9,39.0,38.0,38.0,357000,0.0,1.0
2004-09-24,3.9,3.93,3.86,3.89,2741000,39.0,39.3,38.6,38.9,274100,0.0,1.0
2004-09-27,3.95,4.06,3.78,3.92,3226000,39.5,40.6,37.8,39.2,322600,0.0,1.0
2004-09-28,4.19,4.19,4.04,4.05,4093000,41.9,41.9,40.4,40.5,409300,0.0,1.0
2004-09-29,4.49,4.49,4.25,4.39,6133000,44.9,44.9,42.5,43.9,613300,0.0,1.0
2004-09-30,4.74,4.89,4.6,4.61,8895000,47.4,48.9,46.0,46.1,889500,0.0,1.0
2004-10-01,4.67,4.74,4.55,4.74,3825000,46.7,47.4,45.5,47.4,382500,0.0,1.0
2004-10-04,4.56,4.6,4.41,4.46,3532000,45.6,46.0,44.1,44.6,353200,0.0,1.0
2004-10-05,4.8,4.85,4.53,4.53,4023000,48.0,48.5,45.3,45.3,402300,0.0,1.0
2004-10-06,4.7,4.89,4.66,4.84,5298000,47.0,48.9,46.6,48.4,529800,0.0,1.0
2004-10-07,4.59,4.79,4.52,4.7,2892000,45.9,47.9,45.2,47.0,289200,0.0,1.0
2004-10-08,4.59,4.79,4.57,4.75,3745000,45.9,47.9,45.7,47.5,374500,0.0,1.0
2004-10-11,4.75,4.75,4.49,4.59,1771000,47.5,47.5,44.9,45.9,177100,0.0,1.0
2004-10-12,4.46,4.64,4.45,4.55,2648000,44.6,46.4,44.5,45.5,264800,0.0,1.0
2004-10-13,4.28,4.42,4.27,4.4,4331000,42.8,44.2,42.7,44.0,433100,0.0,1.0
2004-10-14,4.34,4.49,4.32,4.33,1897000,43.4,44.9,43.2,43.3,189700,0.0,1.0
2004-10-15,4.44,4.63,4.38,4.43,2715000,44.4,46.3,43.8,44.3,271500,0.0,1.0
2004-10-18,4.43,4.58,4.3,4.48,1978000,44.3,45.8,43.0,44.8,197800,0.0,1.0
2004-10-19,4.36,4.56,4.35,4.49,1652000,43.6,45.6,43.5,44.9,165200,0.0,1.0
2004-10-20,4.65,4.67,4.44,4.55,2890000,46.5,46.7,44.4,45.5,289000,0.0,1.0
2004-10-21,4.69,4.79,4.63,4.73,2149000,46.9,47.9,46.3,47.3,214900,0.0,1.0
2004-10-22,4.64,4.75,4.63,4.7,1503000,46.4,47.5,46.3,47.0,150300,0.0,1.0
2004-10-25,5.09,5.09,4.88,4.98,5462000,50.9,50.9,48.8,49.8,546200,0.0,1.0
2004-10-26,5.07,5.07,4.92,5.04,3146000,50.7,50.7,49.2,50.4,314600,0.0,1.0
2004-10-27,4.97,5.15,4.89,5.14,3763000,49.7,51.5,48.9,51.4,376300,0.0,1.0
2004-10-28,4.81,5.08,4.77,4.8,3195000,48.1,50.8,47.7,48.0,319500,0.0,1.0
2004-10-29,4.95,5.01,4.81,4.84,2248000,49.5,50.1,48.1,48.4,224800,0.0,1.0
2004-11-01,4.99,5.09,4.86,5.05,2463000,49.9,50.9,48.6,50.5,246300,0.0,1.0
2004-11-02,4.75,4.88,4.75,4.88,2945000,47.5,48.8,47.5,48.8,294500,0.0,1.0
2004-11-03,4.92,4.99,4.8,4.99,2366000,49.2,49.9,48.0,49.9,236600,0.0,1.0
2004-11-04,5.13,5.19,5.02,5.02,3772000,51.3,51.9,50.2,50.2,377200,0.0,1.0
2004-11-05,5.21,5.25,5.05,5.08,3275000,52.1,52.5,50.5,50.8,327500,0.0,1.0
2004-11-08,5.01,5.19,5.0,5.19,3457000,50.1,51.9,50.0,51.9,345700,0.0,1.0
2004-11-09,5.11,5.17,5.0,5.0,2601000,51.1,51.7,50.0,50.0,260100,0.0,1.0
2004-11-10,5.14,5.15,4.98,5.11,1793000,51.4,51.5,49.8,51.1,179300,0.0,1.0
2004-11-11,5.12,5.15,5.05,5.14,1051000,51.2,51.5,50.5,51.4,105100,0.0,1.0
2004-11-12,4.99,5.04,4.79,4.94,6189000,49.9,50.4,47.9,49.4,618900,0.0,1.0
2004-11-15,4.73,4.99,4.69,4.9,3892000,47.3,49.9,46.9,49.0,389200,0.0,1.0
2004-11-16,4.66,4.83,4.61,4.73,4092000,46.6,48.3,46.1,47.3,409200,0.0,1.0
2004-11-17,4.64,4.82,4.61,4.75,3993000,46.4,48.2,46.1,47.5,399300,0.0,1.0
2004-11-18,4.52,4.65,4.51,4.65,3072000,45.2,46.5,45.1,46.5,307200,0.0,1.0
2004-11-19,4.45,4.58,4.36,4.4,14031000,44.5,45.8,43.6,44.0,1403100,0.0,1.0
2004-11-22,4.66,4.66,4.37,4.45,7083000,46.6,46.6,43.7,44.5,708300,0.0,1.0
2004-11-23,4.51,4.66,4.47,4.66,3073000,45.1,46.6,44.7,46.6,307300,0.0,1.0
2004-11-24,4.5,4.59,4.48,4.5,2258000,45.0,45.9,44.8,45.0,225800,0.0,1.0
2004-11-26,4.69,4.74,4.54,4.57,2030000,46.9,47.4,45.4,45.7,203000,0.0,1.0
2004-11-29,4.72,4.8,4.64,4.75,3358000,47.2,48.0,46.4,47.5,335800,0.0,1.0
2004-11-30,4.59,4.73,4.51,4.71,2302000,45.9,47.3,45.1,47.1,230200,0.0,1.0
2004-12-01,4.55,4.67,4.53,4.6,4181000,45.5,46.7,45.3,46.0,418100,0.0,1.0
2004-12-02,4.23,4.62,4.17,4.6,6884000,42.3,46.2,41.7,46.0,688400,0.0,1.0
2004-12-03,4.23,4.34,4.07,4.23,3969000,42.3,43.4,40.7,42.3,396900,0.0,1.0
2004-12-06,4.03,4.1,3.97,3.97,4432000,40.3,41.0,39.7,39.7,443200,0.0,1.0
2004-12-07,4.07,4.16,4.01,4.04,3000000,40.7,41.6,40.1,40.4,300000,0.0,1.0
2004-12-08,4.08,4.09,3.75,3.85,4356000,40.8,40.9,37.5,38.5,435600,0.0,1.0
2004-12-09,3.97,4.06,3.91,4.05,4981000,39.7,40.6,39.1,40.5,498100,0.0,1.0
2004-12-10,4.0,4.06,3.92,3.94,2012000,40.0,40.6,39.2,39.4,201200,0.0,1.0
2004-12-13,4.13,4.15,4.01,4.07,1942000,41.3,41.5,40.1,40.7,194200,0.0,1.0
2004-12-14,4.08,4.18,4.05,4.13,2994000,40.8,41.8,40.5,41.3,299400,0.0,1.0
2004-12-15,4.25,4.25,4.16,4.2,3054000,42.5,42.5,41.6,42.0,305400,0.0,1.0
2004-12-16,3.97,4.24,3.97,4.24,3097000,39.7,42.4,39.7,42.4,309700,0.0,1.0
2004-12-17,3.98,4.06,3.97,4.0,2756000,39.8,40.6,39.7,40.0,275600,0.0,1.0
2004-12-20,3.98,4.11,3.98,4.0,2173000,39.8,41.1,39.8,40.0,217300,0.0,1.0
2004-12-21,3.99,4.04,3.97,4.0,1638000,39.9,40.4,39.7,40.0,163800,0.0,1.0
2004-12-22,3.95,4.02,3.91,4.0,1871000,39.5,40.2,39.1,40.0,187100,0.0,1.0
2004-12-23,4.03,4.1,3.98,3.98,1730000,40.3,41.0,39.8,39.8,173000,0.0,1.0
2004-12-27,4.11,4.17,4.07,4.09,1959000,41.1,41.7,40.7,40.9,195900,0.0,1.0
2004-12-28,4.03,4.11,4.01,4.11,1670000,40.3,41.1,40.1,41.1,167000,0.0,1.0
2004-12-29,4.0,4.02,3.88,3.94,2957000,40.0,40.2,38.8,39.4,295700,0.0,1.0
2004-12-30,3.97,4.03,3.94,3.94,1634000,39.7,40.3,39.4,39.4,163400,0.0,1.0
2004-12-31,3.93,3.99,3.88,3.96,2464000,39.3,39.9,38.8,39.6,246400,0.0,1.0
2005-01-03,3.78,3.88,3.77,3.87,2135000,37.8,38.8,37.7,38.7,213500,0.0,1.0
2005-01-04,3.61,3.79,3.58,3.76,3522000,36.1,37.9,35.8,37.6,352200,0.0,1.0
2005-01-05,3.59,3.73,3.57,3.61,2752000,35.9,37.3,35.7,36.1,275200,0.0,1.0
2005-01-06,3.5,3.65,3.46,3.62,2649000,35.0,36.5,34.6,36.2,264900,0.0,1.0
2005-01-07,3.53,3.59,3.47,3.55,2570000,35.3,35.9,34.7,35.5,257000,0.0,1.0
2005-01-10,3.66,3.69,3.59,3.59,2446000,36.6,36.9,35.9,35.9,244600,0.0,1.0
2005-01-11,3.68,3.77,3.68,3.7,2702000,36.8,37.7,36.8,37.0,270200,0.0,1.0
2005-01-12,3.61,3.79,3.61,3.74,3841000,36.1,37.9,36.1,37.4,384100,0.0,1.0
2005-01-13,3.6,3.68,3.55,3.6,2028000,36.0,36.8,35.5,36.0,202800,0.0,1.0
2005-01-14,3.59,3.63,3.55,3.57,1120000,35.9,36.3,35.5,35.7,112000,0.0,1.0
2005-01-18,3.72,3.77,3.59,3.62,1729000,37.2,37.7,35.9,36.2,172900,0.0,1.0
2005-01-19,3.63,3.8,3.61,3.77,2373000,36.3,38.0,36.1,37.7,237300,0.0,1.0
2005-01-20,3.67,3.67,3.52,3.6,2045000,36.7,36.7,35.2,36.0,204500,0.0,1.0
2005-01-21,3.81,3.85,3.66,3.66,2707000,38.1,38.5,36.6,36.6,270700,0.0,1.0
2005-01-24,3.85,3.94,3.79,3.9,2372000,38.5,39.4,37.9,39.0,237200,0.0,1.0
2005-01-25,3.66,3.87,3.63,3.86,2287000,36.6,38.7,36.3,38.6,228700,0.0,1.0
2005-01-26,3.72,3.78,3.69,3.72,1216000,37.2,37.8,36.9,37.2,121600,0.0,1.0
2005-01-27,3.64,3.72,3.61,3.72,1630000,36.4,37.2,36.1,37.2,163000,0.0,1.0
2005-01-28,3.54,3.71,3.52,3.66,1451000,35.4,37.1,35.2,36.6,145100,0.0,1.0
2005-01-31,3.53,3.58,3.45,3.5,2331000,35.3,35.8,34.5,35.0,233100,0.0,1.0
2005-02-01,3.66,3.66,3.54,3.55,1564000,36.6,36.6,35.4,35.5,156400,0.0,1.0
2005-02-02,3.76,3.7998,3.66,3.68,1532000,37.6,37.998,36.6,36.8,153200,0.0,1.0
2005-02-03,3.59,3.7,3.57,3.7,1899000,35.9,37.0,35.7,37.0,189900,0.0,1.0
2005-02-04,3.55,3.62,3.53,3.53,2053000,35.5,36.2,35.3,35.3,205300,0.0,1.0
2005-02-07,3.38,3.59,3.37,3.52,2704000,33.8,35.9,33.7,35.2,270400,0.0,1.0
2005-02-08,3.33,3.4,3.3,3.36,4133000,33.3,34.0,33.0,33.6,413300,0.0,1.0
2005-02-09,3.49,3.54,3.27,3.32,5914000,34.9,35.4,32.7,33.2,591400,0.0,1.0
2005-02-10,3.84,3.87,3.53,3.53,4483000,38.4,38.7,35.3,35.3,448300,0.0,1.0
2005-02-11,3.99,4.07,3.9,4.03,5459000,39.9,40.7,39.0,40.3,545900,0.0,1.0
2005-02-14,4.01,4.12,3.95,4.09,3664000,40.1,41.2,39.5,40.9,366400,0.0,1.0
2005-02-15,3.9,4.01,3.85,4.01,2758000,39.0,40.1,38.5,40.1,275800,0.0,1.0
2005-02-16,3.92,3.95,3.79,3.84,2186000,39.2,39.5,37.9,38.4,218600,0.0,1.0
2005-02-17,4.05,4.07,3.9,4.02,2290000,40.5,40.7,39.0,40.2,229000,0.0,1.0
2005-02-18,4.08,4.12,4.05,4.05,1857000,40.8,41.2,40.5,40.5,185700,0.0,1.0
2005-02-22,4.27,4.3,4.2,4.27,4418000,42.7,43.0,42.0,42.7,441800,0.0,1.0
2005-02-23,4.24,4.24,4.11,4.24,2386000,42.4,42.4,41.1,42.4,238600,0.0,1.0
2005-02-24,4.08,4.24,4.03,4.24,4059000,40.8,42.4,40.3,42.4,405900,0.0,1.0
2005-02-25,3.98,4.1,3.9,3.91,3396000,39.8,41.0,39.0,39.1,339600,0.0,1.0
2005-02-28,4.01,4.09,3.97,4.01,2304000,40.1,40.9,39.7,40.1,230400,0.0,1.0
2005-03-01,3.93,4.06,3.86,4.01,2396000,39.3,40.6,38.6,40.1,239600,0.0,1.0
2005-03-02,3.99,4.27,3.82,4.27,2442000,39.9,42.7,38.2,42.7,244200,0.0,1.0
2005-03-03,3.9,4.04,3.9,4.04,2723000,39.0,40.4,39.0,40.4,272300,0.0,1.0
2005-03-04,4.08,4.09,3.97,3.97,2757000,40.8,40.9,39.7,39.7,275700,0.0,1.0
2005-03-07,4.15,4.2,4.04,4.1,2165000,41.5,42.0,40.4,41.0,216500,0.0,1.0
2005-03-08,4.37,4.42,4.22,4.23,4527000,43.7,44.2,42.2,42.3,452700,0.0,1.0
2005-03-09,4.32,4.68,4.3,4.43,3980000,43.2,46.8,43.0,44.3,398000,0.0,1.0
2005-03-10,4.34,4.37,4.18,4.35,2497000,43.4,43.7,41.8,43.5,249700,0.0,1.0
2005-03-11,4.28,4.39,4.23,4.26,2579000,42.8,43.9,42.3,42.6,257900,0.0,1.0
2005-03-14,4.27,4.28,4.2,4.25,2413000,42.7,42.8,42.0,42.5,241300,0.0,1.0
2005-03-15,4.27,4.33,4.23,4.31,1334000,42.7,43.3,42.3,43.1,133400,0.0,1.0
2005-03-16,4.25,4.41,4.25,4.34,2651000,42.5,44.1,42.5,43.4,265100,0.0,1.0
2005-03-17,4.11,4.2,4.0,4.18,3078000,41.1,42.0,40.0,41.8,307800,0.0,1.0
2005-03-18,4.08,4.12,4.02,4.11,2397000,40.8,41.2,40.2,41.1,239700,0.0,1.0
2005-03-21,3.99,4.01,3.94,3.98,2149000,39.9,40.1,39.4,39.8,214900,0.0,1.0
2005-03-22,3.82,4.08,3.77,4.02,2855000,38.2,40.8,37.7,40.2,285500,0.0,1.0
2005-03-23,3.66,3.83,3.65,3.79,2823000,36.6,38.3,36.5,37.9,282300,0.0,1.0
2005-03-24,3.56,3.78,3.54,3.65,3875000,35.6,37.8,35.4,36.5,387500,0.0,1.0
2005-03-28,3.44,3.56,3.41,3.52,5185000,34.4,35.6,34.1,35.2,518500,0.0,1.0
2005-03-29,3.44,3.59,3.42,3.46,3367000,34.4,35.9,34.2,34.6,336700,0.0,1.0
2005-03-30,3.51,3.59,3.47,3.48,3457000,35.1,35.9,34.7,34.8,345700,0.0,1.0
2005-03-31,3.67,3.74,3.59,3.6,3647000,36.7,37.4,35.9,36.0,364700,0.0,1.0
2005-04-01,3.61,3.72,3.56,3.67,2516000,36.1,37.2,35.6,36.7,251600,0.0,1.0
2005-04-04,3.49,3.58,3.43,3.57,2550000,34.9,35.8,34.3,35.7,255000,0.0,1.0
2005-04-05,3.46,3.6,3.43,3.55,2195000,34.6,36.0,34.3,35.5,219500,0.0,1.0
2005-04-06,3.51,3.6,3.47,3.51,1713000,35.1,36.0,34.7,35.1,171300,0.0,1.0
2005-04-07,3.54,3.62,3.53,3.55,1839000,35.4,36.2,35.3,35.5,183900,0.0,1.0
2005-04-08,3.52,3.59,3.49,3.49,1496000,35.2,35.9,34.9,34.9,149600,0.0,1.0
2005-04-11,3.48,3.61,3.47,3.58,1899000,34.8,36.1,34.7,35.8,189900,0.0,1.0
2005-04-12,3.45,3.49,3.36,3.48,2458000,34.5,34.9,33.6,34.8,245800,0.0,1.0
2005-04-13,3.4,3.52,3.4,3.49,1704000,34.0,35.2,34.0,34.9,170400,0.0,1.0
2005-04-14,3.15,3.34,3.14,3.33,5067000,31.5,33.4,31.4,33.3,506700,0.0,1.0
2005-04-15,3.19,3.26,3.12,3.16,2337000,31.9,32.6,31.2,31.6,233700,0.0,1.0
2005-04-18,3.33,3.36,3.19,3.22,3195000,33.3,33.6,31.9,32.2,319500,0.0,1.0
2005-04-19,3.58,3.58,3.36,3.36,2950000,35.8,35.8,33.6,33.6,295000,0.0,1.0
2005-04-20,3.68,3.76,3.52,3.55,4004000,36.8,37.6,35.2,35.5,400400,0.0,1.0
2005-04-21,3.57,3.65,3.54,3.65,2297000,35.7,36.5,35.4,36.5,229700,0.0,1.0
2005-04-22,3.51,3.69,3.51,3.68,2049000,35.1,36.9,35.1,36.8,204900,0.0,1.0
2005-04-25,3.47,3.51,3.38,3.51,1906000,34.7,35.1,33.8,35.1,190600,0.0,1.0
2005-04-26,3.37,3.53,3.35,3.5,2467000,33.7,35.3,33.5,35.0,246700,0.0,1.0
2005-04-27,3.18,3.36,3.17,3.36,5124000,31.8,33.6,31.7,33.6,512400,0.0,1.0
2005-04-28,3.05,3.18,3.05,3.15,2870000,30.5,31.8,30.5,31.5,287000,0.0,1.0
2005-04-29,3.09,3.18,3.08,3.12,3854000,30.9,31.8,30.8,31.2,385400,0.0,1.0
2005-05-02,3.08,3.14,2.95,3.08,3181000,30.8,31.4,29.5,30.8,318100,0.0,1.0
2005-05-03,3.22,3.25,3.0,3.08,3009000,32.2,32.5,30.0,30.8,300900,0.0,1.0
2005-05-04,3.39,3.4,3.29,3.3,2702000,33.9,34.0,32.9,33.0,270200,0.0,1.0
2005-05-05,3.39,3.43,3.29,3.43,1617000,33.9,34.3,32.9,34.3,161700,0.0,1.0
2005-05-06,3.2895,3.36,3.23,3.3,2046000,32.895,33.6,32.3,33.0,204600,0.0,1.0
2005-05-09,3.15,3.34,3.1,3.3,3014000,31.5,33.4,31.0,33.0,301400,0.0,1.0
2005-05-10,3.15,3.23,3.09,3.17,3333000,31.5,32.3,30.9,31.7,333300,0.0,1.0
2005-05-11,3.1,3.18,3.06,3.12,1641000,31.0,31.8,30.6,31.2,164100,0.0,1.0
2005-05-12,2.97,3.08,2.89,3.05,4249000,29.7,30.8,28.9,30.5,424900,0.0,1.0
2005-05-13,2.91,3.03,2.91,2.98,3406000,29.1,30.3,29.1,29.8,340600,0.0,1.0
2005-05-16,2.77,2.93,2.75,2.9,4205000,27.7,29.3,27.5,29.0,420500,0.0,1.0
2005-05-17,2.87,2.91,2.8,2.81,2795000,28.7,29.1,28.0,28.1,279500,0.0,1.0
2005-05-18,2.89,2.96,2.86,2.9,2656000,28.9,29.6,28.6,29.0,265600,0.0,1.0
2005-05-19,2.84,2.94,2.82,2.89,2183000,28.4,29.4,28.2,28.9,218300,0.0,1.0
2005-05-20,2.75,2.81,2.7,2.79,2816000,27.5,28.1,27.0,27.9,281600,0.0,1.0
2005-05-23,2.88,2.88,2.77,2.77,2708000,28.8,28.8,27.7,27.7,270800,0.0,1.0
2005-05-24,2.95,2.95,2.87,2.88,2623000,29.5,29.5,28.7,28.8,262300,0.0,1.0
2005-05-25,2.95,3.0,2.92,2.99,2368000,29.5,30.0,29.2,29.9,236800,0.0,1.0
2005-05-26,2.86,2.94,2.85,2.94,2064000,28.6,29.4,28.5,29.4,206400,0.0,1.0
2005-05-27,3.17,3.17,2.92,2.92,4287000,31.7,31.7,29.2,29.2,428700,0.0,1.0
2005-05-31,3.33,3.43,3.01,3.05,4699000,33.3,34.3,30.1,30.5,469900,0.0,1.0
2005-06-01,3.51,3.54,3.41,3.45,6429000,35.1,35.4,34.1,34.5,642900,0.0,1.0
2005-06-02,3.36,3.63,3.36,3.61,4277000,33.6,36.3,33.6,36.1,427700,0.0,1.0
2005-06-03,3.39,3.45,3.32,3.43,2334000,33.9,34.5,33.2,34.3,233400,0.0,1.0
2005-06-06,3.31,3.51,3.31,3.49,2233000,33.1,35.1,33.1,34.9,223300,0.0,1.0
2005-06-07,3.27,3.35,3.24,3.31,1600000,32.7,33.5,32.4,33.1,160000,0.0,1.0
2005-06-08,3.19,3.42,3.1,3.27,2872000,31.9,34.2,31.0,32.7,287200,0.0,1.0
2005-06-09,3.26,3.27,3.11,3.15,2204000,32.6,32.7,31.1,31.5,220400,0.0,1.0
2005-06-10,3.54,3.56,3.23,3.29,3559000,35.4,35.6,32.3,32.9,355900,0.0,1.0
2005-06-13,3.57,3.6,3.5,3.59,2629000,35.7,36.0,35.0,35.9,262900,0.0,1.0
2005-06-14,3.43,3.55,3.42,3.52,1489000,34.3,35.5,34.2,35.2,148900,0.0,1.0
2005-06-15,3.57,3.63,3.47,3.53,2827000,35.7,36.3,34.7,35.3,282700,0.0,1.0
2005-06-16,3.73,3.75,3.63,3.63,3651000,37.3,37.5,36.3,36.3,365100,0.0,1.0
2005-06-17,3.75,3.8,3.65,3.79,3630000,37.5,38.0,36.5,37.9,363000,0.0,1.0
2005-06-20,3.56,3.79,3.54,3.76,3041000,35.6,37.9,35.4,37.6,304100,0.0,1.0
2005-06-21,3.6,3.65,3.43,3.51,3174000,36.0,36.5,34.3,35.1,317400,0.0,1.0
2005-06-22,3.53,3.6,3.5,3.6,1441000,35.3,36.0,35.0,36.0,144100,0.0,1.0
2005-06-23,3.5,3.65,3.5,3.54,2234000,35.0,36.5,35.0,35.4,223400,0.0,1.0
2005-06-24,3.51,3.55,3.47,3.49,2061000,35.1,35.5,34.7,34.9,206100,0.0,1.0
2005-06-27,3.46,3.53,3.43,3.53,1354000,34.6,35.3,34.3,35.3,135400,0.0,1.0
2005-06-28,3.42,3.43,3.33,3.43,2782000,34.2,34.3,33.3,34.3,278200,0.0,1.0
2005-06-29,3.67,3.67,3.42,3.45,3358000,36.7,36.7,34.2,34.5,335800,0.0,1.0
2005-06-30,3.63,3.72,3.55,3.7,3617000,36.3,37.2,35.5,37.0,361700,0.0,1.0
2005-07-01,3.59,3.63,3.42,3.6,2311000,35.9,36.3,34.2,36.0,231100,0.0,1.0
2005-07-05,3.45,3.51,3.38,3.51,2848000,34.5,35.1,33.8,35.1,284800,0.0,1.0
2005-07-06,3.44,3.52,3.42,3.44,2515000,34.4,35.2,34.2,34.4,251500,0.0,1.0
2005-07-07,3.5,3.53,3.42,3.47,2237000,35.0,35.3,34.2,34.7,223700,0.0,1.0
2005-07-08,3.52,3.66,3.46,3.51,1625000,35.2,36.6,34.6,35.1,162500,0.0,1.0
2005-07-11,3.73,3.73,3.55,3.56,3270000,37.3,37.3,35.5,35.6,327000,0.0,1.0
2005-07-12,3.7,3.75,3.63,3.75,3222000,37.0,37.5,36.3,37.5,322200,0.0,1.0
2005-07-13,3.65,3.67,3.6,3.66,1686000,36.5,36.7,36.0,36.6,168600,0.0,1.0
2005-07-14,3.41,3.75,3.41,3.68,4244000,34.1,37.5,34.1,36.8,424400,0.0,1.0
2005-07-15,3.41,3.47,3.36,3.41,2610000,34.1,34.7,33.6,34.1,261000,0.0,1.0
2005-07-18,3.36,3.47,3.36,3.37,2244000,33.6,34.7,33.6,33.7,224400,0.0,1.0
2005-07-19,3.38,3.41,3.3,3.3,2269000,33.8,34.1,33.0,33.0,226900,0.0,1.0
2005-07-20,3.46,3.5,3.42,3.44,1914000,34.6,35.0,34.2,34.4,191400,0.0,1.0
2005-07-21,3.54,3.55,3.49,3.5,2569000,35.4,35.5,34.9,35.0,256900,0.0,1.0
2005-07-22,3.53,3.55,3.47,3.54,1848000,35.3,35.5,34.7,35.4,184800,0.0,1.0
2005-07-25,3.45,3.58,3.45,3.55,1862000,34.5,35.8,34.5,35.5,186200,0.0,1.0
2005-07-26,3.42,3.46,3.38,3.42,1678000,34.2,34.6,33.8,34.2,167800,0.0,1.0
2005-07-27,3.49,3.52,3.38,3.41,2108000,34.9,35.2,33.8,34.1,210800,0.0,1.0
2005-07-28,3.52,3.56,3.46,3.52,2062000,35.2,35.6,34.6,35.2,206200,0.0,1.0
2005-07-29,3.55,3.59,3.51,3.56,1714000,35.5,35.9,35.1,35.6,171400,0.0,1.0
2005-08-01,3.56,3.63,3.53,3.59,1167000,35.6,36.3,35.3,35.9,116700,0.0,1.0
2005-08-02,3.53,3.57,3.49,3.54,1660000,35.3,35.7,34.9,35.4,166000,0.0,1.0
2005-08-03,3.81,3.82,3.53,3.53,4922000,38.1,38.2,35.3,35.3,492200,0.0,1.0
2005-08-04,3.81,3.89,3.71,3.81,3734000,38.1,38.9,37.1,38.1,373400,0.0,1.0
2005-08-05,3.71,3.8,3.66,3.78,2665000,37.1,38.0,36.6,37.8,266500,0.0,1.0
2005-08-08,3.63,3.76,3.61,3.76,2115000,36.3,37.6,36.1,37.6,211500,0.0,1.0
2005-08-09,3.73,3.73,3.58,3.6,2880000,37.3,37.3,35.8,36.0,288000,0.0,1.0
2005-08-10,3.98,3.98,3.75,3.81,4618000,39.8,39.8,37.5,38.1,461800,0.0,1.0
2005-08-11,4.19,4.19,4.02,4.04,5654000,41.9,41.9,40.2,40.4,565400,0.0,1.0
2005-08-12,4.05,4.17,4.0,4.16,3811000,40.5,41.7,40.0,41.6,381100,0.0,1.0
2005-08-15,4.04,4.04,3.92,4.02,2965000,40.4,40.4,39.2,40.2,296500,0.0,1.0
2005-08-16,3.99,4.14,3.98,4.04,2595000,39.9,41.4,39.8,40.4,259500,0.0,1.0
2005-08-17,3.91,4.0,3.9,3.99,2420000,39.1,40.0,39.0,39.9,242000,0.0,1.0
2005-08-18,3.92,4.0,3.88,3.89,2634000,39.2,40.0,38.8,38.9,263400,0.0,1.0
2005-08-19,3.94,3.98,3.91,3.94,1427000,39.4,39.8,39.1,39.4,142700,0.0,1.0
2005-08-22,3.88,4.03,3.84,4.01,4409000,38.8,40.3,38.4,40.1,440900,0.0,1.0
2005-08-23,3.6,3.86,3.58,3.82,8558000,36.0,38.6,35.8,38.2,855800,0.0,1.0
2005-08-24,3.48,3.72,3.47,3.65,5052000,34.8,37.2,34.7,36.5,505200,0.0,1.0
2005-08-25,3.53,3.61,3.47,3.47,2831000,35.3,36.1,34.7,34.7,283100,0.0,1.0
2005-08-26,3.54,3.6,3.52,3.57,2763000,35.4,36.0,35.2,35.7,276300,0.0,1.0
2005-08-29,3.5,3.61,3.5,3.58,1848000,35.0,36.1,35.0,35.8,184800,0.0,1.0
2005-08-30,3.4,3.48,3.4,3.46,3302000,34.0,34.8,34.0,34.6,330200,0.0,1.0
2005-08-31,3.65,3.65,3.4,3.4,3011000,36.5,36.5,34.0,34.0,301100,0.0,1.0
2005-09-01,3.81,3.86,3.7,3.71,4460000,38.1,38.6,37.0,37.1,446000,0.0,1.0
2005-09-02,3.72,3.88,3.72,3.88,2298000,37.2,38.8,37.2,38.8,229800,0.0,1.0
2005-09-06,3.76,3.8,3.71,3.79,1666000,37.6,38.0,37.1,37.9,166600,0.0,1.0
2005-09-07,3.74,3.8,3.71,3.77,1521000,37.4,38.0,37.1,37.7,152100,0.0,1.0
2005-09-08,3.8,3.92,3.78,3.8,3347000,38.0,39.2,37.8,38.0,334700,0.0,1.0
2005-09-09,3.92,3.92,3.8,3.8,2087000,39.2,39.2,38.0,38.0,208700,0.0,1.0
2005-09-12,3.95,3.95,3.85,3.88,1942000,39.5,39.5,38.5,38.8,194200,0.0,1.0
2005-09-13,3.7,3.75,3.65,3.74,7865000,37.0,37.5,36.5,37.4,786500,0.0,1.0
2005-09-14,3.72,3.79,3.66,3.75,5474000,37.2,37.9,36.6,37.5,547400,0.0,1.0
2005-09-15,3.79,3.82,3.73,3.8,4356000,37.9,38.2,37.3,38.0,435600,0.0,1.0
2005-09-16,4.14,4.14,3.81,3.85,12024000,41.4,41.4,38.1,38.5,1202400,0.0,1.0
2005-09-19,4.19,4.38,4.1,4.3,10451000,41.9,43.8,41.0,43.0,1045100,0.0,1.0
2005-09-20,4.06,4.27,3.97,4.19,5647000,40.6,42.7,39.7,41.9,564700,0.0,1.0
2005-09-21,4.26,4.27,4.08,4.09,5123000,42.6,42.7,40.8,40.9,512300,0.0,1.0
2005-09-22,4.13,4.32,4.07,4.25,4154000,41.3,43.2,40.7,42.5,415400,0.0,1.0
2005-09-23,4.08,4.1,3.97,4.05,3468000,40.8,41.0,39.7,40.5,346800,0.0,1.0
2005-09-26,4.28,4.32,3.95,4.05,7818000,42.8,43.2,39.5,40.5,781800,0.0,1.0
2005-09-27,4.13,4.24,4.1,4.22,2748000,41.3,42.4,41.0,42.2,274800,0.0,1.0
2005-09-28,4.24,4.27,4.12,4.17,3529000,42.4,42.7,41.2,41.7,352900,0.0,1.0
2005-09-29,4.32,4.42,4.22,4.23,5495000,43.2,44.2,42.2,42.3,549500,0.0,1.0
2005-09-30,4.23,4.43,4.19,4.33,4324000,42.3,44.3,41.9,43.3,432400,0.0,1.0
2005-10-03,4.26,4.3,4.06,4.19,4177000,42.6,43.0,40.6,41.9,417700,0.0,1.0
2005-10-04,4.08,4.32,4.05,4.29,4441000,40.8,43.2,40.5,42.9,444100,0.0,1.0
2005-10-05,3.88,4.1,3.86,4.1,6937000,38.8,41.0,38.6,41.0,693700,0.0,1.0
2005-10-06,3.99,4.06,3.9,3.96,5204000,39.9,40.6,39.0,39.6,520400,0.0,1.0
2005-10-07,4.19,4.24,3.98,4.06,7992000,41.9,42.4,39.8,40.6,799200,0.0,1.0
2005-10-10,4.23,4.32,4.18,4.29,4674000,42.3,43.2,41.8,42.9,467400,0.0,1.0
2005-10-11,4.13,4.28,4.1,4.15,5368000,41.3,42.8,41.0,41.5,536800,0.0,1.0
2005-10-12,4.05,4.25,4.01,4.18,5973000,40.5,42.5,40.1,41.8,597300,0.0,1.0
2005-10-13,4.0,4.04,3.9,4.04,4004000,40.0,40.4,39.0,40.4,400400,0.0,1.0
2005-10-14,4.09,4.13,3.9,4.0,3504000,40.9,41.3,39.0,40.0,350400,0.0,1.0
2005-10-17,4.07,4.17,4.04,4.13,3779000,40.7,41.7,40.4,41.3,377900,0.0,1.0
2005-10-18,3.92,4.09,3.92,4.07,2260000,39.2,40.9,39.2,40.7,226000,0.0,1.0
2005-10-19,3.78,3.883,3.64,3.88,5680000,37.8,38.83,36.4,38.8,568000,0.0,1.0
2005-10-20,3.62,3.82,3.6,3.72,4544000,36.2,38.2,36.0,37.2,454400,0.0,1.0
2005-10-21,3.69,3.74,3.63,3.64,4029000,36.9,37.4,36.3,36.4,402900,0.0,1.0
2005-10-24,3.8,3.8,3.67,3.69,2742000,38.0,38.0,36.7,36.9,274200,0.0,1.0
2005-10-25,3.98,4.01,3.87,3.9,3695000,39.8,40.1,38.7,39.0,369500,0.0,1.0
2005-10-26,3.82,4.06,3.8,4.0,3818000,38.2,40.6,38.0,40.0,381800,0.0,1.0
2005-10-27,3.77,3.93,3.7,3.9,3770000,37.7,39.3,37.0,39.0,377000,0.0,1.0
2005-10-28,3.82,3.83,3.67,3.75,2148000,38.2,38.3,36.7,37.5,214800,0.0,1.0
2005-10-31,3.77,3.85,3.67,3.84,2398000,37.7,38.5,36.7,38.4,239800,0.0,1.0
2005-11-01,3.72,3.82,3.67,3.78,2904000,37.2,38.2,36.7,37.8,290400,0.0,1.0
2005-11-02,3.87,3.87,3.72,3.78,2410000,38.7,38.7,37.2,37.8,241000,0.0,1.0
2005-11-03,3.85,3.9,3.81,3.85,2458000,38.5,39.0,38.1,38.5,245800,0.0,1.0
2005-11-04,3.78,3.89,3.73,3.89,2071000,37.8,38.9,37.3,38.9,207100,0.0,1.0
2005-11-07,3.77,3.83,3.73,3.76,1720000,37.7,38.3,37.3,37.6,172000,0.0,1.0
2005-11-08,3.73,3.82,3.7,3.81,2058000,37.3,38.2,37.0,38.1,205800,0.0,1.0
2005-11-09,4.01,4.03,3.76,3.82,4548000,40.1,40.3,37.6,38.2,454800,0.0,1.0
2005-11-10,3.9,4.07,3.88,4.01,3221000,39.0,40.7,38.8,40.1,322100,0.0,1.0
2005-11-11,4.07,4.07,3.9,3.91,1763000,40.7,40.7,39.0,39.1,176300,0.0,1.0
2005-11-14,3.97,4.06,3.95,4.06,2869000,39.7,40.6,39.5,40.6,286900,0.0,1.0
2005-11-15,3.88,4.03,3.87,4.02,1969000,38.8,40.3,38.7,40.2,196900,0.0,1.0
2005-11-16,4.21,4.23,3.95,3.98,7704000,42.1,42.3,39.5,39.8,770400,0.0,1.0
2005-11-17,4.42,4.45,4.26,4.3,8911000,44.2,44.5,42.6,43.0,891100,0.0,1.0
2005-11-18,4.43,4.48,3.37,4.48,5211000,44.3,44.8,33.7,44.8,521100,0.0,1.0
2005-11-21,4.59,4.59,4.43,4.48,5326000,45.9,45.9,44.3,44.8,532600,0.0,1.0
2005-11-22,4.49,4.69,4.48,4.59,5363000,44.9,46.9,44.8,45.9,536300,0.0,1.0
2005-11-23,4.42,4.47,4.33,4.4,3143000,44.2,44.7,43.3,44.0,314300,0.0,1.0
2005-11-25,4.54,4.57,4.47,4.51,2083000,45.4,45.7,44.7,45.1,208300,0.0,1.0
2005-11-28,4.58,4.7,4.51,4.56,4021000,45.8,47.0,45.1,45.6,402100,0.0,1.0
2005-11-29,4.55,4.58,4.45,4.57,3205000,45.5,45.8,44.5,45.7,320500,0.0,1.0
2005-11-30,4.31,4.53,4.28,4.46,5475000,43.1,45.3,42.8,44.6,547500,0.0,1.0
2005-12-01,4.49,4.51,4.36,4.38,4593000,44.9,45.1,43.6,43.8,459300,0.0,1.0
2005-12-02,4.3,4.5,4.25,4.49,5602000,43.0,45.0,42.5,44.9,560200,0.0,1.0
2005-12-05,4.22,4.36,4.17,4.34,5833000,42.2,43.6,41.7,43.4,583300,0.0,1.0
2005-12-06,4.31,4.36,4.13,4.15,4970000,43.1,43.6,41.3,41.5,497000,0.0,1.0
2005-12-07,4.39,4.49,4.34,4.38,5339000,43.9,44.9,43.4,43.8,533900,0.0,1.0
2005-12-08,4.32,4.43,4.3,4.4,4848000,43.2,44.3,43.0,44.0,484800,0.0,1.0
2005-12-09,4.3,4.52,4.26,4.38,7657000,43.0,45.2,42.6,43.8,765700,0.0,1.0
2005-12-12,4.2,4.48,4.18,4.44,7744000,42.0,44.8,41.8,44.4,774400,0.0,1.0
2005-12-13,4.04,4.15,4.01,4.12,8220000,40.4,41.5,40.1,41.2,822000,0.0,1.0
2005-12-14,3.93,4.09,3.91,4.01,7026000,39.3,40.9,39.1,40.1,702600,0.0,1.0
2005-12-15,3.98,4.09,3.94,4.01,7245000,39.8,40.9,39.4,40.1,724500,0.0,1.0
2005-12-16,4.05,4.12,3.98,4.04,5342000,40.5,41.2,39.8,40.4,534200,0.0,1.0
2005-12-19,3.92,4.1,3.92,4.09,5725000,39.2,41.0,39.2,40.9,572500,0.0,1.0
2005-12-20,3.8,3.96,3.76,3.93,5637000,38.0,39.6,37.6,39.3,563700,0.0,1.0
2005-12-21,3.92,3.93,3.79,3.82,3482000,39.2,39.3,37.9,38.2,348200,0.0,1.0
2005-12-22,3.97,4.02,3.8999,3.92,7979000,39.7,40.2,38.999,39.2,797900,0.0,1.0
2005-12-23,4.01,4.05,3.99,4.0,3145000,40.1,40.5,39.9,40.0,314500,0.0,1.0
2005-12-27,3.96,4.09,3.96,4.05,3192000,39.6,40.9,39.6,40.5,319200,0.0,1.0
2005-12-28,4.05,4.08,4.0,4.06,3545000,40.5,40.8,40.0,40.6,354500,0.0,1.0
2005-12-29,4.06,4.08,3.96,4.06,3755000,40.6,40.8,39.6,40.6,375500,0.0,1.0
2005-12-30,4.0,4.07,3.99,4.07,2706000,40.0,40.7,39.9,40.7,270600,0.0,1.0
2006-01-03,4.28,4.35,4.07,4.07,7107000,42.8,43.5,40.7,40.7,710700,0.0,1.0
2006-01-04,4.32,4.45,4.23,4.28,7848000,43.2,44.5,42.3,42.8,784800,0.0,1.0
2006-01-05,4.28,4.3,4.17,4.25,4371000,42.8,43.0,41.7,42.5,437100,0.0,1.0
2006-01-06,4.37,4.41,4.34,4.39,4628000,43.7,44.1,43.4,43.9,462800,0.0,1.0
2006-01-09,4.35,4.5,4.26,4.31,5389000,43.5,45.0,42.6,43.1,538900,0.0,1.0
2006-01-10,4.31,4.34,4.22,4.3,3340000,43.1,43.4,42.2,43.0,334000,0.0,1.0
2006-01-11,4.35,4.36,4.25,4.25,4189000,43.5,43.6,42.5,42.5,418900,0.0,1.0
2006-01-12,4.18,4.34,4.18,4.34,4732000,41.8,43.4,41.8,43.4,473200,0.0,1.0
2006-01-13,4.39,4.39,4.16,4.2,4853000,43.9,43.9,41.6,42.0,485300,0.0,1.0
2006-01-17,4.27,4.5,4.27,4.46,4982000,42.7,45.0,42.7,44.6,498200,0.0,1.0
2006-01-18,4.1699,4.28,4.11,4.19,4506000,41.699,42.8,41.1,41.9,450600,0.0,1.0
2006-01-19,4.33,4.33,4.0,4.22,3969000,43.3,43.3,40.0,42.2,396900,0.0,1.0
2006-01-20,4.32,4.49,4.24,4.34,6082000,43.2,44.9,42.4,43.4,608200,0.0,1.0
2006-01-23,4.21,4.34,4.21,4.3,3962000,42.1,43.4,42.1,43.0,396200,0.0,1.0
2006-01-24,4.22,4.24,4.14,4.2,4420000,42.2,42.4,41.4,42.0,442000,0.0,1.0
2006-01-25,4.41,4.42,4.28,4.32,5994000,44.1,44.2,42.8,43.2,599400,0.0,1.0
2006-01-26,4.89,4.96,4.34,4.41,17407000,48.9,49.6,43.4,44.1,1740700,0.0,1.0
2006-01-27,4.87,5.08,4.85,4.96,10663000,48.7,50.8,48.5,49.6,1066300,0.0,1.0
2006-01-30,5.22,5.24,4.96,5.0,8589000,52.2,52.4,49.6,50.0,858900,0.0,1.0
2006-01-31,5.18,5.43,5.16,5.27,11303000,51.8,54.3,51.6,52.7,1130300,0.0,1.0
2006-02-01,5.33,5.34,5.0,5.25,9808000,53.3,53.4,50.0,52.5,980800,0.0,1.0
2006-02-02,5.35,5.52,5.26,5.31,10585000,53.5,55.2,52.6,53.1,1058500,0.0,1.0
2006-02-03,5.14,5.35,5.1,5.31,7122000,51.4,53.5,51.0,53.1,712200,0.0,1.0
2006-02-06,5.25,5.3,5.15,5.15,4785000,52.5,53.0,51.5,51.5,478500,0.0,1.0
2006-02-07,4.87,5.17,4.86,5.17,8191000,48.7,51.7,48.6,51.7,819100,0.0,1.0
2006-02-08,5.0,5.04,4.81,4.98,6973000,50.0,50.4,48.1,49.8,697300,0.0,1.0
2006-02-09,5.14,5.27,5.12,5.2,6239000,51.4,52.7,51.2,52.0,623900,0.0,1.0
2006-02-10,5.01,5.18,4.88,5.03,5279000,50.1,51.8,48.8,50.3,527900,0.0,1.0
2006-02-13,4.82,5.0,4.81,4.96,4559000,48.2,50.0,48.1,49.6,455900,0.0,1.0
2006-02-14,4.96,4.98,4.75,4.85,4715000,49.6,49.8,47.5,48.5,471500,0.0,1.0
2006-02-15,4.86,4.96,4.76,4.96,5198000,48.6,49.6,47.6,49.6,519800,0.0,1.0
2006-02-16,4.97,5.06,4.77,4.77,4459000,49.7,50.6,47.7,47.7,445900,0.0,1.0
2006-02-17,5.14,5.19,5.02,5.06,5565000,51.4,51.9,50.2,50.6,556500,0.0,1.0
2006-02-21,5.51,5.53,5.23,5.25,10534000,55.1,55.3,52.3,52.5,1053400,0.0,1.0
2006-02-22,5.73,5.75,5.42,5.43,9158000,57.3,57.5,54.2,54.3,915800,0.0,1.0
2006-02-23,5.51,5.75,5.43,5.74,6332000,55.1,57.5,54.3,57.4,633200,0.0,1.0
2006-02-24,5.72,5.76,5.56,5.65,5500000,57.2,57.6,55.6,56.5,550000,0.0,1.0
2006-02-27,5.49,5.69,5.46,5.67,4380000,54.9,56.9,54.6,56.7,438000,0.0,1.0
2006-02-28,5.54,5.6,5.4,5.5,4125000,55.4,56.0,54.0,55.0,412500,0.0,1.0
2006-03-01,5.7,5.72,5.52,5.57,4718000,57.0,57.2,55.2,55.7,471800,0.0,1.0
2006-03-02,6.08,6.09,5.75,5.75,13357000,60.8,60.9,57.5,57.5,1335700,0.0,1.0
2006-03-03,6.04,6.2,6.01,6.11,10059000,60.4,62.0,60.1,61.1,1005900,0.0,1.0
2006-03-06,5.75,6.23,5.67,6.21,12624000,57.5,62.3,56.7,62.1,1262400,0.0,1.0
2006-03-07,5.69,5.9,5.46,5.86,8862000,56.9,59.0,54.6,58.6,886200,0.0,1.0
2006-03-08,5.33,5.59,5.21,5.42,11973000,53.3,55.9,52.1,54.2,1197300,0.0,1.0
2006-03-09,5.44,5.69,5.41,5.47,6344000,54.4,56.9,54.1,54.7,634400,0.0,1.0
2006-03-10,5.71,5.71,5.25,5.3,7651000,57.1,57.1,52.5,53.0,765100,0.0,1.0
2006-03-13,5.85,5.95,5.72,5.81,6323000,58.5,59.5,57.2,58.1,632300,0.0,1.0
2006-03-14,5.85,5.96,5.67,5.81,8678000,58.5,59.6,56.7,58.1,867800,0.0,1.0
2006-03-15,5.79,6.06,5.75,6.0,11331000,57.9,60.6,57.5,60.0,1133100,0.0,1.0
2006-03-16,5.64,5.78,5.58,5.77,9912000,56.4,57.8,55.8,57.7,991200,0.0,1.0
2006-03-17,5.72,5.79,5.54,5.63,16153000,57.2,57.9,55.4,56.3,1615300,0.0,1.0
2006-03-20,5.69,5.78,5.64,5.75,5284000,56.9,57.8,56.4,57.5,528400,0.0,1.0
2006-03-21,5.58,5.83,5.46,5.57,15789000,55.8,58.3,54.6,55.7,1578900,0.0,1.0
2006-03-22,5.82,5.87,5.6,5.6,8007000,58.2,58.7,56.0,56.0,800700,0.0,1.0
2006-03-23,6.08,6.2,5.88,5.9,13424000,60.8,62.0,58.8,59.0,1342400,0.0,1.0
2006-03-24,6.37,6.43,6.16,6.18,10343000,63.7,64.3,61.6,61.8,1034300,0.0,1.0
2006-03-27,6.56,6.65,6.48,6.54,12293000,65.6,66.5,64.8,65.4,1229300,0.0,1.0
2006-03-28,6.34,6.62,6.33,6.54,9037000,63.4,66.2,63.3,65.4,903700,0.0,1.0
2006-03-29,6.64,6.64,6.31,6.42,11946000,66.4,66.4,63.1,64.2,1194600,0.0,1.0
2006-03-30,6.71,6.98,6.67,6.84,12854000,67.1,69.8,66.7,68.4,1285400,0.0,1.0
2006-03-31,6.56,6.66,6.43,6.65,11774000,65.6,66.6,64.3,66.5,1177400,0.0,1.0
2006-04-03,6.37,6.75,6.35,6.71,11529000,63.7,67.5,63.5,67.1,1152900,0.0,1.0
2006-04-04,6.37,6.45,6.26,6.27,9934000,63.7,64.5,62.6,62.7,993400,0.0,1.0
2006-04-05,6.65,6.66,6.35,6.43,9447000,66.5,66.6,63.5,64.3,944700,0.0,1.0
2006-04-06,6.86,6.9,6.6001,6.81,8157000,68.6,69.0,66.001,68.1,815700,0.0,1.0
2006-04-07,6.69,6.84,6.44,6.78,11723000,66.9,68.4,64.4,67.8,1172300,0.0,1.0
2006-04-10,6.66,6.89,6.61,6.84,10054000,66.6,68.9,66.1,68.4,1005400,0.0,1.0
2006-04-11,6.48,6.78,6.48,6.67,9679000,64.8,67.8,64.8,66.7,967900,0.0,1.0
2006-04-12,6.75,6.77,6.5,6.58,6724000,67.5,67.7,65.0,65.8,672400,0.0,1.0
2006-04-13,6.8,6.81,6.62,6.65,6280000,68.0,68.1,66.2,66.5,628000,0.0,1.0
2006-04-17,6.97,7.0,6.83,6.95,10702000,69.7,70.0,68.3,69.5,1070200,0.0,1.0
2006-04-18,7.16,7.16,6.96,7.03,12904000,71.6,71.6,69.6,70.3,1290400,0.0,1.0
2006-04-19,7.37,7.37,7.05,7.22,13726000,73.7,73.7,70.5,72.2,1372600,0.0,1.0
2006-04-20,6.71,7.24,6.65,7.18,18865000,67.1,72.4,66.5,71.8,1886500,0.0,1.0
2006-04-21,7.06,7.11,6.79,6.82,11516900,70.6,71.1,67.9,68.2,1151690,0.0,1.0
2006-04-24,6.91,7.05,6.79,6.93,9140000,69.1,70.5,67.9,69.3,914000,0.0,1.0
2006-04-25,6.86,7.16,6.85,7.0,10494000,68.6,71.6,68.5,70.0,1049400,0.0,1.0
2006-04-26,6.92,6.98,6.8701,6.89,6458000,69.2,69.8,68.701,68.9,645800,0.0,1.0
2006-04-27,6.61,6.95,6.59,6.75,10347000,66.1,69.5,65.9,67.5,1034700,0.0,1.0
2006-04-28,6.98,7.02,6.65,6.73,8118000,69.8,70.2,66.5,67.3,811800,0.0,1.0
2006-05-01,6.88,7.14,6.86,7.09,9210000,68.8,71.4,68.6,70.9,921000,0.0,1.0
2006-05-02,6.31,7.0,5.85,6.97,44575000,63.1,70.0,58.5,69.7,4457500,0.0,1.0
2006-05-03,6.2,6.48,5.93,6.42,22978000,62.0,64.8,59.3,64.2,2297800,0.0,1.0
2006-05-04,6.36,6.36,6.08,6.15,9557000,63.6,63.6,60.8,61.5,955700,0.0,1.0
2006-05-05,6.21,6.46,6.15,6.42,9169000,62.1,64.6,61.5,64.2,916900,0.0,1.0
2006-05-08,6.04,6.16,5.97,6.14,8533000,60.4,61.6,59.7,61.4,853300,0.0,1.0
2006-05-09,6.32,6.42,6.05,6.07,12157000,63.2,64.2,60.5,60.7,1215700,0.0,1.0
2006-05-10,6.18,6.4,6.13,6.3,10764000,61.8,64.0,61.3,63.0,1076400,0.0,1.0
2006-05-11,6.0,6.39,5.96,6.22,17617000,60.0,63.9,59.6,62.2,1761700,0.0,1.0
2006-05-12,5.61,6.02,5.46,5.94,15558000,56.1,60.2,54.6,59.4,1555800,0.0,1.0
2006-05-15,5.17,5.37,5.11,5.33,16323000,51.7,53.7,51.1,53.3,1632300,0.0,1.0
2006-05-16,5.11,5.34,5.09,5.28,13009000,51.1,53.4,50.9,52.8,1300900,0.0,1.0
2006-05-17,4.97,5.36,4.94,5.25,15036000,49.7,53.6,49.4,52.5,1503600,0.0,1.0
2006-05-18,4.8,5.09,4.79,5.07,12536000,48.0,50.9,47.9,50.7,1253600,0.0,1.0
2006-05-19,4.68,4.82,4.56,4.72,21923000,46.8,48.2,45.6,47.2,2192300,0.0,1.0
2006-05-22,4.71,4.81,4.51,4.66,13676000,47.1,48.1,45.1,46.6,1367600,0.0,1.0
2006-05-23,4.78,5.02,4.71,4.82,15118000,47.8,50.2,47.1,48.2,1511800,0.0,1.0
2006-05-24,4.54,4.73,4.41,4.68,15095000,45.4,47.3,44.1,46.8,1509500,0.0,1.0
2006-05-25,4.7,4.75,4.49,4.57,9130000,47.0,47.5,44.9,45.7,913000,0.0,1.0
2006-05-26,4.75,4.85,4.63,4.76,5639000,47.5,48.5,46.3,47.6,563900,0.0,1.0
2006-05-30,4.67,4.95,4.67,4.85,7079000,46.7,49.5,46.7,48.5,707900,0.0,1.0
2006-05-31,4.78,4.79,4.63,4.73,6154000,47.8,47.9,46.3,47.3,615400,0.0,1.0
2006-06-01,4.89,5.03,4.51,4.6,13928000,48.9,50.3,45.1,46.0,1392800,0.0,1.0
2006-06-02,5.11,5.14,4.94,5.0,9032000,51.1,51.4,49.4,50.0,903200,0.0,1.0
2006-06-05,4.84,5.23,4.84,5.2,9629000,48.4,52.3,48.4,52.0,962900,0.0,1.0
2006-06-06,4.69,4.83,4.6,4.77,8354000,46.9,48.3,46.0,47.7,835400,0.0,1.0
2006-06-07,4.62,4.89,4.58,4.66,8655000,46.2,48.9,45.8,46.6,865500,0.0,1.0
2006-06-08,4.7,4.71,4.33,4.55,12286000,47.0,47.1,43.3,45.5,1228600,0.0,1.0
2006-06-09,4.61,4.88,4.53,4.73,9153000,46.1,48.8,45.3,47.3,915300,0.0,1.0
2006-06-12,4.32,4.63,4.19,4.51,8727000,43.2,46.3,41.9,45.1,872700,0.0,1.0
2006-06-13,3.95,4.3,3.93,4.14,16515000,39.5,43.0,39.3,41.4,1651500,0.0,1.0
2006-06-14,4.12,4.21,3.97,4.04,8990000,41.2,42.1,39.7,40.4,899000,0.0,1.0
2006-06-15,4.37,4.42,4.23,4.25,8478000,43.7,44.2,42.3,42.5,847800,0.0,1.0
2006-06-16,4.34,4.38,4.25,4.34,9189000,43.4,43.8,42.5,43.4,918900,0.0,1.0
2006-06-19,4.12,4.3,4.08,4.3,5684000,41.2,43.0,40.8,43.0,568400,0.0,1.0
2006-06-20,4.2,4.29,4.11,4.14,4935000,42.0,42.9,41.1,41.4,493500,0.0,1.0
2006-06-21,4.43,4.5,4.22,4.22,7287000,44.3,45.0,42.2,42.2,728700,0.0,1.0
2006-06-22,4.29,4.44,4.26,4.43,5603000,42.9,44.4,42.6,44.3,560300,0.0,1.0
2006-06-23,4.39,4.45,4.21,4.23,5642000,43.9,44.5,42.1,42.3,564200,0.0,1.0
2006-06-26,4.39,4.47,4.32,4.42,3017000,43.9,44.7,43.2,44.2,301700,0.0,1.0
2006-06-27,4.23,4.49,4.23,4.45,5296000,42.3,44.9,42.3,44.5,529600,0.0,1.0
2006-06-28,4.24,4.29,4.16,4.29,3268000,42.4,42.9,41.6,42.9,326800,0.0,1.0
2006-06-29,4.53,4.53,4.3,4.34,5951000,45.3,45.3,43.0,43.4,595100,0.0,1.0
2006-06-30,4.81,4.81,4.61,4.61,9214000,48.1,48.1,46.1,46.1,921400,0.0,1.0
2006-07-03,4.99,4.99,4.82,4.93,4886000,49.9,49.9,48.2,49.3,488600,0.0,1.0
2006-07-05,4.91,5.04,4.73,5.04,7203000,49.1,50.4,47.3,50.4,720300,0.0,1.0
2006-07-06,4.92,4.98,4.82,4.89,3970000,49.2,49.8,48.2,48.9,397000,0.0,1.0
2006-07-07,4.7,4.91,4.68,4.87,4363000,47.0,49.1,46.8,48.7,436300,0.0,1.0
2006-07-10,4.67,4.74,4.54,4.66,4210000,46.7,47.4,45.4,46.6,421000,0.0,1.0
2006-07-11,4.88,4.89,4.69,4.77,4488000,48.8,48.9,46.9,47.7,448800,0.0,1.0
2006-07-12,4.9,5.08,4.86,4.93,8348000,49.0,50.8,48.6,49.3,834800,0.0,1.0
2006-07-13,4.75,4.95,4.72,4.93,6741000,47.5,49.5,47.2,49.3,674100,0.0,1.0
2006-07-14,4.88,4.94,4.77,4.8,5865000,48.8,49.4,47.7,48.0,586500,0.0,1.0
2006-07-17,4.64,4.83,4.44,4.51,6042000,46.4,48.3,44.4,45.1,604200,0.0,1.0
2006-07-18,4.47,4.71,4.42,4.68,7828000,44.7,47.1,44.2,46.8,782800,0.0,1.0
2006-07-19,4.72,4.77,4.46,4.5,4519000,47.2,47.7,44.6,45.0,451900,0.0,1.0
2006-07-20,4.49,4.76,4.49,4.76,6110000,44.9,47.6,44.9,47.6,611000,0.0,1.0
2006-07-21,4.41,4.55,4.37,4.55,4789000,44.1,45.5,43.7,45.5,478900,0.0,1.0
2006-07-24,4.53,4.54,4.32,4.4,4354000,45.3,45.4,43.2,44.0,435400,0.0,1.0
2006-07-25,4.6,4.64,4.52,4.63,3431000,46.0,46.4,45.2,46.3,343100,0.0,1.0
2006-07-26,4.63,4.66,4.47,4.61,4763000,46.3,46.6,44.7,46.1,476300,0.0,1.0
2006-07-27,4.59,4.8,4.55,4.74,4960000,45.9,48.0,45.5,47.4,496000,0.0,1.0
2006-07-28,4.74,4.77,4.6,4.63,3798000,47.4,47.7,46.0,46.3,379800,0.0,1.0
2006-07-31,4.78,4.87,4.68,4.74,4699000,47.8,48.7,46.8,47.4,469900,0.0,1.0
2006-08-01,5.05,5.09,4.79,4.87,9015000,50.5,50.9,47.9,48.7,901500,0.0,1.0
2006-08-02,5.33,5.42,5.11,5.13,13143000,53.3,54.2,51.1,51.3,1314300,0.0,1.0
2006-08-03,5.38,5.4,5.19,5.31,7206000,53.8,54.0,51.9,53.1,720600,0.0,1.0
2006-08-04,5.42,5.54,5.35,5.52,9497000,54.2,55.4,53.5,55.2,949700,0.0,1.0
2006-08-07,5.33,5.52,5.32,5.48,7736000,53.3,55.2,53.2,54.8,773600,0.0,1.0
2006-08-08,5.26,5.42,5.24,5.3,6066000,52.6,54.2,52.4,53.0,606600,0.0,1.0
2006-08-09,5.42,5.5,5.25,5.34,8982000,54.2,55.0,52.5,53.4,898200,0.0,1.0
2006-08-10,5.27,5.43,5.14,5.41,7032000,52.7,54.3,51.4,54.1,703200,0.0,1.0
2006-08-11,5.14,5.35,5.13,5.29,4490000,51.4,53.5,51.3,52.9,449000,0.0,1.0
2006-08-14,5.1,5.25,4.99,5.11,5121000,51.0,52.5,49.9,51.1,512100,0.0,1.0
2006-08-15,5.25,5.27,5.1293,5.16,3670000,52.5,52.7,51.293,51.6,367000,0.0,1.0
2006-08-16,5.24,5.37,5.2,5.3,4842000,52.4,53.7,52.0,53.0,484200,0.0,1.0
2006-08-17,5.14,5.26,5.03,5.25,5565000,51.4,52.6,50.3,52.5,556500,0.0,1.0
2006-08-18,5.12,5.18,4.93,5.15,5303000,51.2,51.8,49.3,51.5,530300,0.0,1.0
2006-08-21,5.37,5.37,5.2,5.23,6232000,53.7,53.7,52.0,52.3,623200,0.0,1.0
2006-08-22,5.41,5.45,5.27,5.28,5680000,54.1,54.5,52.7,52.8,568000,0.0,1.0
2006-08-23,5.31,5.58,5.3,5.48,6317000,53.1,55.8,53.0,54.8,631700,0.0,1.0
2006-08-24,5.36,5.45,5.27,5.36,4629000,53.6,54.5,52.7,53.6,462900,0.0,1.0
2006-08-25,5.3,5.4,5.27,5.33,3617000,53.0,54.0,52.7,53.3,361700,0.0,1.0
2006-08-28,5.07,5.3,5.04,5.3,7145000,50.7,53.0,50.4,53.0,714500,0.0,1.0
2006-08-29,5.12,5.15,4.95,5.1,8545000,51.2,51.5,49.5,51.0,854500,0.0,1.0
2006-08-30,5.14,5.23,5.1,5.2,5037000,51.4,52.3,51.0,52.0,503700,0.0,1.0
2006-08-31,5.43,5.45,5.1905,5.23,11353000,54.3,54.5,51.905,52.3,1135300,0.0,1.0
2006-09-01,5.56,5.6,5.3,5.43,11309000,55.6,56.0,53.0,54.3,1130900,0.0,1.0
2006-09-05,5.75,5.79,5.65,5.68,10175000,57.5,57.9,56.5,56.8,1017500,0.0,1.0
2006-09-06,5.61,5.84,5.58,5.74,9188000,56.1,58.4,55.8,57.4,918800,0.0,1.0
2006-09-07,5.36,5.52,5.32,5.46,7212000,53.6,55.2,53.2,54.6,721200,0.0,1.0
2006-09-08,5.12,5.26,5.1,5.24,9349000,51.2,52.6,51.0,52.4,934900,0.0,1.0
2006-09-11,4.8,5.0,4.63,4.98,17833000,48.0,50.0,46.3,49.8,1783300,0.0,1.0
2006-09-12,4.74,4.9,4.71,4.89,9925000,47.4,49.0,47.1,48.9,992500,0.0,1.0
2006-09-13,4.88,4.92,4.75,4.75,6293000,48.8,49.2,47.5,47.5,629300,0.0,1.0
2006-09-14,4.58,4.94,4.56,4.94,8770000,45.8,49.4,45.6,49.4,877000,0.0,1.0
2006-09-15,4.56,4.69,4.48,4.62,11659000,45.6,46.9,44.8,46.2,1165900,0.0,1.0
2006-09-18,4.68,4.7096,4.57,4.58,7661000,46.8,47.096,45.7,45.8,766100,0.0,1.0
2006-09-19,4.63,4.73,4.49,4.65,11862000,46.3,47.3,44.9,46.5,1186200,0.0,1.0
2006-09-20,4.61,4.74,4.51,4.68,7862000,46.1,47.4,45.1,46.8,786200,0.0,1.0
2006-09-21,4.62,4.72,4.56,4.629,6168000,46.2,47.2,45.6,46.29,616800,0.0,1.0
2006-09-22,4.57,4.74,4.55,4.7,5390000,45.7,47.4,45.5,47.0,539000,0.0,1.0
2006-09-25,4.5,4.57,4.43,4.53,6855000,45.0,45.7,44.3,45.3,685500,0.0,1.0
2006-09-26,4.64,4.64,4.5,4.52,5005000,46.4,46.4,45.0,45.2,500500,0.0,1.0
2006-09-27,4.74,4.74,4.62,4.68,6574000,47.4,47.4,46.2,46.8,657400,0.0,1.0
2006-09-28,4.74,4.81,4.68,4.76,5706000,47.4,48.1,46.8,47.6,570600,0.0,1.0
2006-09-29,4.71,4.8,4.64,4.66,5191000,47.1,48.0,46.4,46.6,519100,0.0,1.0
2006-10-02,4.67,4.81,4.67,4.74,4428000,46.7,48.1,46.7,47.4,442800,0.0,1.0
2006-10-03,4.35,4.59,4.35,4.59,8758000,43.5,45.9,43.5,45.9,875800,0.0,1.0
2006-10-04,4.39,4.41,4.2,4.35,8585000,43.9,44.1,42.0,43.5,858500,0.0,1.0
2006-10-05,4.61,4.63,4.44,4.49,5329000,46.1,46.3,44.4,44.9,532900,0.0,1.0
2006-10-06,4.47,4.59,4.44,4.52,6720000,44.7,45.9,44.4,45.2,672000,0.0,1.0
2006-10-09,4.48,4.58,4.46,4.51,5205000,44.8,45.8,44.6,45.1,520500,0.0,1.0
2006-10-10,4.48,4.56,4.41,4.45,5447000,44.8,45.6,44.1,44.5,544700,0.0,1.0
2006-10-11,4.45,4.54,4.43,4.5,3866000,44.5,45.4,44.3,45.0,386600,0.0,1.0
2006-10-12,4.59,4.59,4.43,4.44,4637000,45.9,45.9,44.3,44.4,463700,0.0,1.0
2006-10-13,4.8,4.82,4.62,4.75,6785000,48.0,48.2,46.2,47.5,678500,0.0,1.0
2006-10-16,4.66,4.81,4.59,4.79,10136000,46.6,48.1,45.9,47.9,1013600,0.0,1.0
2006-10-17,4.72,4.73,4.56,4.61,5746000,47.2,47.3,45.6,46.1,574600,0.0,1.0
2006-10-18,4.59,4.8,4.58,4.79,6036000,45.9,48.0,45.8,47.9,603600,0.0,1.0
2006-10-19,4.79,4.81,4.64,4.65,7625000,47.9,48.1,46.4,46.5,762500,0.0,1.0
2006-10-20,4.66,4.79,4.64,4.79,5181000,46.6,47.9,46.4,47.9,518100,0.0,1.0
2006-10-23,4.73,4.74,4.56,4.58,3847000,47.3,47.4,45.6,45.8,384700,0.0,1.0
2006-10-24,4.87,4.89,4.63,4.67,7847000,48.7,48.9,46.3,46.7,784700,0.0,1.0
2006-10-25,4.93,4.93,4.83,4.85,9880000,49.3,49.3,48.3,48.5,988000,0.0,1.0
2006-10-26,4.79,4.97,4.75,4.96,11877000,47.9,49.7,47.5,49.6,1187700,0.0,1.0
2006-10-27,4.78,4.88,4.76,4.79,3973000,47.8,48.8,47.6,47.9,397300,0.0,1.0
2006-10-30,4.82,4.91,4.78,4.81,5113000,48.2,49.1,47.8,48.1,511300,0.0,1.0
2006-10-31,4.9,4.91,4.77,4.82,4742000,49.0,49.1,47.7,48.2,474200,0.0,1.0
2006-11-01,4.82,5.02,4.8,4.96,9703000,48.2,50.2,48.0,49.6,970300,0.0,1.0
2006-11-02,4.85,4.92,4.82,4.86,4908000,48.5,49.2,48.2,48.6,490800,0.0,1.0
2006-11-03,4.91,4.93,4.78,4.83,4360000,49.1,49.3,47.8,48.3,436000,0.0,1.0
2006-11-06,4.91,5.03,4.85,4.91,6442000,49.1,50.3,48.5,49.1,644200,0.0,1.0
2006-11-07,5.08,5.1,4.9,4.9,9756000,50.8,51.0,49.0,49.0,975600,0.0,1.0
2006-11-08,5.02,5.11,4.92,5.0,10087000,50.2,51.1,49.2,50.0,1008700,0.0,1.0
2006-11-09,5.23,5.24,5.09,5.09,10333000,52.3,52.4,50.9,50.9,1033300,0.0,1.0
2006-11-10,5.17,5.3,5.13,5.25,4720000,51.7,53.0,51.3,52.5,472000,0.0,1.0
2006-11-13,5.2,5.2,5.06,5.06,4761000,52.0,52.0,50.6,50.6,476100,0.0,1.0
2006-11-14,5.14,5.24,5.09,5.2,5740000,51.4,52.4,50.9,52.0,574000,0.0,1.0
2006-11-15,5.19,5.23,5.01,5.04,6345000,51.9,52.3,50.1,50.4,634500,0.0,1.0
2006-11-16,4.97,5.24,4.95,5.22,6755000,49.7,52.4,49.5,52.2,675500,0.0,1.0
2006-11-17,5.02,5.05,4.9,4.96,5270000,50.2,50.5,49.0,49.6,527000,0.0,1.0
2006-11-20,4.99,5.14,4.98,5.11,5949000,49.9,51.4,49.8,51.1,594900,0.0,1.0
2006-11-21,5.15,5.18,5.06,5.07,4089000,51.5,51.8,50.6,50.7,408900,0.0,1.0
2006-11-22,5.16,5.24,5.08,5.19,4513000,51.6,52.4,50.8,51.9,451300,0.0,1.0
2006-11-24,5.27,5.3,5.22,5.28,2914000,52.7,53.0,52.2,52.8,291400,0.0,1.0
2006-11-27,5.17,5.34,5.14,5.3,7479000,51.7,53.4,51.4,53.0,747900,0.0,1.0
2006-11-28,5.22,5.22,5.08,5.15,4492000,52.2,52.2,50.8,51.5,449200,0.0,1.0
2006-11-29,5.18,5.24,5.14,5.18,3323000,51.8,52.4,51.4,51.8,332300,0.0,1.0
2006-11-30,5.45,5.48,5.23,5.25,11389000,54.5,54.8,52.3,52.5,1138900,0.0,1.0
2006-12-01,5.37,5.5,5.33,5.42,7328000,53.7,55.0,53.3,54.2,732800,0.0,1.0
2006-12-04,5.43,5.47,5.26,5.33,7251000,54.3,54.7,52.6,53.3,725100,0.0,1.0
2006-12-05,5.35,5.48,5.32,5.421,6552000,53.5,54.8,53.2,54.21,655200,0.0,1.0
2006-12-06,5.3,5.41,5.24,5.25,5953000,53.0,54.1,52.4,52.5,595300,0.0,1.0
2006-12-07,5.37,5.41,5.21,5.32,5961000,53.7,54.1,52.1,53.2,596100,0.0,1.0
2006-12-08,5.2,5.42,5.17,5.4,7663000,52.0,54.2,51.7,54.0,766300,0.0,1.0
2006-12-11,5.24,5.28,5.18,5.19,3999000,52.4,52.8,51.8,51.9,399900,0.0,1.0
2006-12-12,5.19,5.22,5.08,5.18,5115000,51.9,52.2,50.8,51.8,511500,0.0,1.0
2006-12-13,5.15,5.26,5.12,5.14,4917000,51.5,52.6,51.2,51.4,491700,0.0,1.0
2006-12-14,5.15,5.22,5.14,5.16,3243000,51.5,52.2,51.4,51.6,324300,0.0,1.0
2006-12-15,5.02,5.18,4.96,5.16,9450000,50.2,51.8,49.6,51.6,945000,0.0,1.0
2006-12-18,4.86,4.99,4.83,4.97,7032000,48.6,49.9,48.3,49.7,703200,0.0,1.0
2006-12-19,5.0,5.04,4.81,4.84,6380000,50.0,50.4,48.1,48.4,638000,0.0,1.0
2006-12-20,4.92,5.04,4.91,5.04,3602000,49.2,50.4,49.1,50.4,360200,0.0,1.0
2006-12-21,4.84,4.93,4.81,4.93,3970000,48.4,49.3,48.1,49.3,397000,0.0,1.0
2006-12-22,4.88,4.89,4.8,4.88,3147000,48.8,48.9,48.0,48.8,314700,0.0,1.0
2006-12-26,4.89,5.0,4.85,4.92,2652000,48.9,50.0,48.5,49.2,265200,0.0,1.0
2006-12-27,4.95,4.96,4.9,4.92,3136000,49.5,49.6,49.0,49.2,313600,0.0,1.0
2006-12-28,4.95,5.03,4.95,5.02,3161000,49.5,50.3,49.5,50.2,316100,0.0,1.0
2006-12-29,4.95,4.97,4.88,4.95,3744000,49.5,49.7,48.8,49.5,374400,0.0,1.0
2007-01-03,4.79,5.02,4.71,4.93,7026000,47.9,50.2,47.1,49.3,702600,0.0,1.0
2007-01-04,4.63,4.86,4.63,4.86,5796000,46.3,48.6,46.3,48.6,579600,0.0,1.0
2007-01-05,4.47,4.62,4.37,4.62,12226000,44.7,46.2,43.7,46.2,1222600,0.0,1.0
2007-01-08,4.47,4.52,4.44,4.48,6315000,44.7,45.2,44.4,44.8,631500,0.0,1.0
2007-01-09,4.2,4.47,4.07,4.47,21804000,42.0,44.7,40.7,44.7,2180400,0.0,1.0
2007-01-10,4.26,4.28,4.15,4.2,6749000,42.6,42.8,41.5,42.0,674900,0.0,1.0
2007-01-11,4.27,4.38,4.22,4.28,5576000,42.7,43.8,42.2,42.8,557600,0.0,1.0
2007-01-12,4.45,4.49,4.32,4.34,5476000,44.5,44.9,43.2,43.4,547600,0.0,1.0
2007-01-16,4.3,4.48,4.29,4.48,6113000,43.0,44.8,42.9,44.8,611300,0.0,1.0
2007-01-17,4.4,4.41,4.28,4.28,9861000,44.0,44.1,42.8,42.8,986100,0.0,1.0
2007-01-18,4.27,4.48,4.25,4.42,5234000,42.7,44.8,42.5,44.2,523400,0.0,1.0
2007-01-19,4.35,4.35,4.2,4.27,5009000,43.5,43.5,42.0,42.7,500900,0.0,1.0
2007-01-22,4.29,4.4,4.26,4.35,4426000,42.9,44.0,42.6,43.5,442600,0.0,1.0
2007-01-23,4.5,4.53,4.37,4.39,9136000,45.0,45.3,43.7,43.9,913600,0.0,1.0
2007-01-24,4.5,4.56,4.4,4.45,8719000,45.0,45.6,44.0,44.5,871900,0.0,1.0
2007-01-25,4.44,4.59,4.4,4.59,7422000,44.4,45.9,44.0,45.9,742200,0.0,1.0
2007-01-26,4.5,4.5,4.36,4.45,5008000,45.0,45.0,43.6,44.5,500800,0.0,1.0
2007-01-29,4.31,4.49,4.29,4.4,8271000,43.1,44.9,42.9,44.0,827100,0.0,1.0
2007-01-30,4.35,4.39,4.32,4.38,3701000,43.5,43.9,43.2,43.8,370100,0.0,1.0
2007-01-31,4.38,4.43,4.33,4.33,6073000,43.8,44.3,43.3,43.3,607300,0.0,1.0
2007-02-01,4.47,4.49,4.4,4.48,6499000,44.7,44.9,44.0,44.8,649900,0.0,1.0
2007-02-02,4.38,4.45,4.37,4.45,2157300,43.8,44.5,43.7,44.5,215730,0.0,1.0
2007-02-05,4.38,4.47,4.36,4.43,2610100,43.8,44.7,43.6,44.3,261010,0.0,1.0
2007-02-06,4.34,4.47,4.33,4.45,4586000,43.4,44.7,43.3,44.5,458600,0.0,1.0
2007-02-07,4.28,4.37,4.24,4.34,5438000,42.8,43.7,42.4,43.4,543800,0.0,1.0
2007-02-08,4.36,4.36,4.22,4.23,5962000,43.6,43.6,42.2,42.3,596200,0.0,1.0
2007-02-09,4.25,4.42,4.24,4.38,7271000,42.5,44.2,42.4,43.8,727100,0.0,1.0
2007-02-12,4.27,4.34,4.23,4.29,6082000,42.7,43.4,42.3,42.9,608200,0.0,1.0
2007-02-13,4.31,4.34,4.26,4.33,5035000,43.1,43.4,42.6,43.3,503500,0.0,1.0
2007-02-14,4.48,4.5,4.31,4.36,11130000,44.8,45.0,43.1,43.6,1113000,0.0,1.0
2007-02-15,4.53,4.64,4.43,4.5,7891000,45.3,46.4,44.3,45.0,789100,0.0,1.0
2007-02-16,4.54,4.62,4.48,4.53,5256000,45.4,46.2,44.8,45.3,525600,0.0,1.0
2007-02-20,4.49,4.54,4.47,4.52,5233000,44.9,45.4,44.7,45.2,523300,0.0,1.0
2007-02-21,4.69,4.7,4.47,4.52,10965000,46.9,47.0,44.7,45.2,1096500,0.0,1.0
2007-02-22,4.7,4.83,4.68,4.79,7508000,47.0,48.3,46.8,47.9,750800,0.0,1.0
2007-02-23,4.68,4.83,4.66,4.79,8479000,46.8,48.3,46.6,47.9,847900,0.0,1.0
2007-02-26,4.8,4.86,4.69,4.77,8123000,48.0,48.6,46.9,47.7,812300,0.0,1.0
2007-02-27,4.38,4.72,4.33,4.68,11312000,43.8,47.2,43.3,46.8,1131200,0.0,1.0
2007-02-28,4.51,4.56,4.33,4.45,9198000,45.1,45.6,43.3,44.5,919800,0.0,1.0
2007-03-01,4.44,4.56,4.42,4.47,7834000,44.4,45.6,44.2,44.7,783400,0.0,1.0
2007-03-02,4.23,4.42,4.22,4.4,11249000,42.3,44.2,42.2,44.0,1124900,0.0,1.0
2007-03-05,4.11,4.24,4.0,4.07,8582000,41.1,42.4,40.0,40.7,858200,0.0,1.0
2007-03-06,4.31,4.33,4.23,4.25,6053000,43.1,43.3,42.3,42.5,605300,0.0,1.0
2007-03-07,4.29,4.44,4.26,4.32,9416000,42.9,44.4,42.6,43.2,941600,0.0,1.0
2007-03-08,4.32,4.39,4.27,4.37,5531000,43.2,43.9,42.7,43.7,553100,0.0,1.0
2007-03-09,4.29,4.38,4.24,4.36,4944000,42.9,43.8,42.4,43.6,494400,0.0,1.0
2007-03-12,4.21,4.28,4.2,4.24,5812000,42.1,42.8,42.0,42.4,581200,0.0,1.0
2007-03-13,4.04,4.24,4.02,4.17,8532000,40.4,42.4,40.2,41.7,853200,0.0,1.0
2007-03-14,4.05,4.08,3.9,4.0,9195000,40.5,40.8,39.0,40.0,919500,0.0,1.0
2007-03-15,4.08,4.14,4.03,4.04,5645000,40.8,41.4,40.3,40.4,564500,0.0,1.0
2007-03-16,4.12,4.18,4.07,4.08,7987000,41.2,41.8,40.7,40.8,798700,0.0,1.0
2007-03-19,3.95,4.04,3.9,4.0,10889000,39.5,40.4,39.0,40.0,1088900,0.0,1.0
2007-03-20,3.99,4.045,3.95,3.97,6126000,39.9,40.45,39.5,39.7,612600,0.0,1.0
2007-03-21,4.04,4.04,3.93,4.0,7304000,40.4,40.4,39.3,40.0,730400,0.0,1.0
2007-03-22,4.03,4.09,3.99,4.06,6566000,40.3,40.9,39.9,40.6,656600,0.0,1.0
2007-03-23,4.0,4.07,3.99,4.02,4637000,40.0,40.7,39.9,40.2,463700,0.0,1.0
2007-03-26,4.25,4.27,4.04,4.05,10421000,42.5,42.7,40.4,40.5,1042100,0.0,1.0
2007-03-27,4.15,4.25,4.13,4.22,7181000,41.5,42.5,41.3,42.2,718100,0.0,1.0
2007-03-28,4.17,4.26,4.14,4.18,8432000,41.7,42.6,41.4,41.8,843200,0.0,1.0
2007-03-29,4.16,4.22,4.12,4.2,4602000,41.6,42.2,41.2,42.0,460200,0.0,1.0
2007-03-30,4.11,4.2,4.1,4.18,5555000,41.1,42.0,41.0,41.8,555500,0.0,1.0
2007-04-02,4.3,4.3,4.07,4.18,10469000,43.0,43.0,40.7,41.8,1046900,0.0,1.0
2007-04-03,4.32,4.38,4.25,4.26,7184000,43.2,43.8,42.5,42.6,718400,0.0,1.0
2007-04-04,4.32,4.43,4.31,4.39,6780000,43.2,44.3,43.1,43.9,678000,0.0,1.0
2007-04-05,4.28,4.34,4.26,4.34,5088000,42.8,43.4,42.6,43.4,508800,0.0,1.0
2007-04-09,4.2,4.32,4.19,4.3,5646000,42.0,43.2,41.9,43.0,564600,0.0,1.0
2007-04-10,4.22,4.29,4.2,4.25,5573000,42.2,42.9,42.0,42.5,557300,0.0,1.0
2007-04-11,4.15,4.25,4.11,4.22,7465000,41.5,42.5,41.1,42.2,746500,0.0,1.0
2007-04-12,4.11,4.22,4.1,4.16,8714000,41.1,42.2,41.0,41.6,871400,0.0,1.0
2007-04-13,4.26,4.27,4.14,4.15,11807000,42.6,42.7,41.4,41.5,1180700,0.0,1.0
2007-04-16,4.27,4.36,4.24,4.3,10788000,42.7,43.6,42.4,43.0,1078800,0.0,1.0
2007-04-17,4.16,4.28,4.14,4.27,8887000,41.6,42.8,41.4,42.7,888700,0.0,1.0
2007-04-18,4.15,4.2,4.12,4.18,7983000,41.5,42.0,41.2,41.8,798300,0.0,1.0
2007-04-19,4.02,4.12,4.0,4.12,9562000,40.2,41.2,40.0,41.2,956200,0.0,1.0
2007-04-20,4.04,4.15,4.03,4.1,8557000,40.4,41.5,40.3,41.0,855700,0.0,1.0
2007-04-23,4.03,4.08,4.0,4.04,9242000,40.3,40.8,40.0,40.4,924200,0.0,1.0
2007-04-24,3.96,4.04,3.91,4.04,12022000,39.6,40.4,39.1,40.4,1202200,0.0,1.0
2007-04-25,4.03,4.07,3.95,3.99,7908000,40.3,40.7,39.5,39.9,790800,0.0,1.0
2007-04-26,4.0,4.01,3.96,3.98,6080000,40.0,40.1,39.6,39.8,608000,0.0,1.0
2007-04-27,3.97,4.03,3.96,3.99,6213000,39.7,40.3,39.6,39.9,621300,0.0,1.0
2007-04-30,4.09,4.18,3.97,3.99,15816000,40.9,41.8,39.7,39.9,1581600,0.0,1.0
2007-05-01,4.0,4.09,3.99,4.08,7104000,40.0,40.9,39.9,40.8,710400,0.0,1.0
2007-05-02,4.05,4.11,3.99,4.0,7836000,40.5,41.1,39.9,40.0,783600,0.0,1.0
2007-05-03,3.9,4.03,3.87,3.95,24368000,39.0,40.3,38.7,39.5,2436800,0.0,1.0
2007-05-04,3.83,3.93,3.7395,3.92,29395000,38.3,39.3,37.395,39.2,2939500,0.0,1.0
2007-05-07,3.83,3.89,3.81,3.89,13527000,38.3,38.9,38.1,38.9,1352700,0.0,1.0
2007-05-08,3.69,3.85,3.67,3.84,14047000,36.9,38.5,36.7,38.4,1404700,0.0,1.0
2007-05-09,3.77,3.77,3.62,3.72,14252000,37.7,37.7,36.2,37.2,1425200,0.0,1.0
2007-05-10,3.58,3.75,3.57,3.75,11711000,35.8,37.5,35.7,37.5,1171100,0.0,1.0
2007-05-11,3.64,3.65,3.58,3.64,9698000,36.4,36.5,35.8,36.4,969800,0.0,1.0
2007-05-14,3.63,3.71,3.56,3.65,12207000,36.3,37.1,35.6,36.5,1220700,0.0,1.0
2007-05-15,3.62,3.69,3.61,3.65,10467000,36.2,36.9,36.1,36.5,1046700,0.0,1.0
2007-05-16,3.63,3.68,3.56,3.64,10273000,36.3,36.8,35.6,36.4,1027300,0.0,1.0
2007-05-17,3.58,3.63,3.55,3.61,8452000,35.8,36.3,35.5,36.1,845200,0.0,1.0
2007-05-18,3.66,3.66,3.58,3.62,6707000,36.6,36.6,35.8,36.2,670700,0.0,1.0
2007-05-21,3.7,3.77,3.63,3.66,3543500,37.0,37.7,36.3,36.6,354350,0.0,1.0
2007-05-22,3.65,3.74,3.62,3.73,3290600,36.5,37.4,36.2,37.3,329060,0.0,1.0
2007-05-23,3.64,3.71,3.63,3.64,5212000,36.4,37.1,36.3,36.4,521200,0.0,1.0
2007-05-24,3.52,3.65,3.5,3.63,8333000,35.2,36.5,35.0,36.3,833300,0.0,1.0
2007-05-25,3.56,3.57,3.47,3.57,8570000,35.6,35.7,34.7,35.7,857000,0.0,1.0
2007-05-29,3.51,3.64,3.5,3.61,6837000,35.1,36.4,35.0,36.1,683700,0.0,1.0
2007-05-30,3.56,3.56,3.46,3.48,7834000,35.6,35.6,34.6,34.8,783400,0.0,1.0
2007-05-31,3.61,3.62,3.58,3.61,6210000,36.1,36.2,35.8,36.1,621000,0.0,1.0
2007-06-01,3.71,3.75,3.63,3.67,6469000,37.1,37.5,36.3,36.7,646900,0.0,1.0
2007-06-04,3.75,3.79,3.69,3.72,6243000,37.5,37.9,36.9,37.2,624300,0.0,1.0
2007-06-05,3.75,3.78,3.7,3.75,6277000,37.5,37.8,37.0,37.5,627700,0.0,1.0
2007-06-06,3.67,3.74,3.61,3.72,6831000,36.7,37.4,36.1,37.2,683100,0.0,1.0
2007-06-07,3.67,3.71,3.64,3.67,10741000,36.7,37.1,36.4,36.7,1074100,0.0,1.0
2007-06-08,3.67,3.69,3.6,3.66,6268000,36.7,36.9,36.0,36.6,626800,0.0,1.0
2007-06-11,3.66,3.71,3.65,3.69,4735000,36.6,37.1,36.5,36.9,473500,0.0,1.0
2007-06-12,3.6,3.67,3.58,3.64,6850000,36.0,36.7,35.8,36.4,685000,0.0,1.0
2007-06-13,3.63,3.66,3.6,3.62,5600000,36.3,36.6,36.0,36.2,560000,0.0,1.0
2007-06-14,3.65,3.67,3.62,3.62,5972000,36.5,36.7,36.2,36.2,597200,0.0,1.0
2007-06-15,3.72,3.74,3.65,3.74,7322000,37.2,37.4,36.5,37.4,732200,0.0,1.0
2007-06-18,3.74,3.76,3.69,3.71,4583000,37.4,37.6,36.9,37.1,458300,0.0,1.0
2007-06-19,3.79,3.8,3.72,3.74,4673000,37.9,38.0,37.2,37.4,467300,0.0,1.0
2007-06-20,3.7,3.79,3.69,3.78,4356000,37.0,37.9,36.9,37.8,435600,0.0,1.0
2007-06-21,3.67,3.72,3.61,3.7,4198000,36.7,37.2,36.1,37.0,419800,0.0,1.0
2007-06-22,3.72,3.72,3.62,3.66,6287000,37.2,37.2,36.2,36.6,628700,0.0,1.0
2007-06-25,3.63,3.7,3.62,3.69,3638000,36.3,37.0,36.2,36.9,363800,0.0,1.0
2007-06-26,3.56,3.63,3.51,3.61,5666000,35.6,36.3,35.1,36.1,566600,0.0,1.0
2007-06-27,3.57,3.59,3.49,3.52,6468000,35.7,35.9,34.9,35.2,646800,0.0,1.0
2007-06-28,3.57,3.64,3.56,3.59,4096000,35.7,36.4,35.6,35.9,409600,0.0,1.0
2007-06-29,3.59,3.63,3.58,3.62,4753000,35.9,36.3,35.8,36.2,475300,0.0,1.0
2007-07-02,3.68,3.68,3.61,3.61,3696000,36.8,36.8,36.1,36.1,369600,0.0,1.0
2007-07-03,3.73,3.75,3.67,3.67,3182000,37.3,37.5,36.7,36.7,318200,0.0,1.0
2007-07-05,3.99,4.06,3.67,3.73,17112000,39.9,40.6,36.7,37.3,1711200,0.0,1.0
2007-07-06,4.02,4.18,3.94,3.96,13576000,40.2,41.8,39.4,39.6,1357600,0.0,1.0
2007-07-09,4.08,4.18,4.0,4.08,11680000,40.8,41.8,40.0,40.8,1168000,0.0,1.0
2007-07-10,3.97,4.12,3.97,4.12,7531000,39.7,41.2,39.7,41.2,753100,0.0,1.0
2007-07-11,4.06,4.1,3.98,4.01,6915000,40.6,41.0,39.8,40.1,691500,0.0,1.0
2007-07-12,4.12,4.15,4.08,4.12,5357000,41.2,41.5,40.8,41.2,535700,0.0,1.0
2007-07-13,4.17,4.24,4.11,4.12,9810000,41.7,42.4,41.1,41.2,981000,0.0,1.0
2007-07-16,4.16,4.23,4.1,4.19,9248000,41.6,42.3,41.0,41.9,924800,0.0,1.0
2007-07-17,4.09,4.18,4.08,4.16,3957000,40.9,41.8,40.8,41.6,395700,0.0,1.0
2007-07-18,4.2,4.21,4.06,4.07,7314000,42.0,42.1,40.6,40.7,731400,0.0,1.0
2007-07-19,4.22,4.25,4.2,4.25,4082000,42.2,42.5,42.0,42.5,408200,0.0,1.0
2007-07-20,4.18,4.24,4.14,4.22,5275000,41.8,42.4,41.4,42.2,527500,0.0,1.0
2007-07-23,4.13,4.2,4.1,4.15,3526000,41.3,42.0,41.0,41.5,352600,0.0,1.0
2007-07-24,4.1,4.2,4.09,4.16,5335000,41.0,42.0,40.9,41.6,533500,0.0,1.0
2007-07-25,4.01,4.1,3.87,4.09,7638000,40.1,41.0,38.7,40.9,763800,0.0,1.0
2007-07-26,3.89,4.01,3.8,3.98,8344000,38.9,40.1,38.0,39.8,834400,0.0,1.0
2007-07-27,3.86,3.95,3.81,3.87,6989000,38.6,39.5,38.1,38.7,698900,0.0,1.0
2007-07-30,3.98,4.0,3.8,3.87,7029000,39.8,40.0,38.0,38.7,702900,0.0,1.0
2007-07-31,3.91,4.04,3.86,4.0,5956000,39.1,40.4,38.6,40.0,595600,0.0,1.0
2007-08-01,3.83,3.9,3.77,3.87,7088000,38.3,39.0,37.7,38.7,708800,0.0,1.0
2007-08-02,3.76,3.87,3.75,3.84,7465000,37.6,38.7,37.5,38.4,746500,0.0,1.0
2007-08-03,3.67,3.84,3.65,3.8,8353000,36.7,38.4,36.5,38.0,835300,0.0,1.0
2007-08-06,3.82,3.82,3.62,3.68,7254000,38.2,38.2,36.2,36.8,725400,0.0,1.0
2007-08-07,3.87,3.87,3.67,3.76,8930000,38.7,38.7,36.7,37.6,893000,0.0,1.0
2007-08-08,3.96,3.99,3.75,3.82,12725000,39.6,39.9,37.5,38.2,1272500,0.0,1.0
2007-08-09,3.94,3.96,3.76,3.77,9849000,39.4,39.6,37.6,37.7,984900,0.0,1.0
2007-08-10,4.09,4.1,3.87,3.9,12633000,40.9,41.0,38.7,39.0,1263300,0.0,1.0
2007-08-13,3.86,4.11,3.84,4.06,6549000,38.6,41.1,38.4,40.6,654900,0.0,1.0
2007-08-14,3.73,3.89,3.72,3.86,6256000,37.3,38.9,37.2,38.6,625600,0.0,1.0
2007-08-15,3.63,3.76,3.62,3.71,6959000,36.3,37.6,36.2,37.1,695900,0.0,1.0
2007-08-16,3.37,3.56,2.98,3.55,20063000,33.7,35.6,29.8,35.5,2006300,0.0,1.0
2007-08-17,3.35,3.57,3.33,3.53,7825000,33.5,35.7,33.3,35.3,782500,0.0,1.0
2007-08-20,3.45,3.49,3.36,3.4,5840000,34.5,34.9,33.6,34.0,584000,0.0,1.0
2007-08-21,3.34,3.47,3.3,3.45,6532000,33.4,34.7,33.0,34.5,653200,0.0,1.0
2007-08-22,3.36,3.4,3.34,3.39,6146000,33.6,34.0,33.4,33.9,614600,0.0,1.0
2007-08-23,3.29,3.4,3.26,3.4,5187000,32.9,34.0,32.6,34.0,518700,0.0,1.0
2007-08-24,3.37,3.39,3.26,3.28,4886000,33.7,33.9,32.6,32.8,488600,0.0,1.0
2007-08-27,3.34,3.38,3.32,3.37,2469000,33.4,33.8,33.2,33.7,246900,0.0,1.0
2007-08-28,3.25,3.35,3.25,3.31,4350000,32.5,33.5,32.5,33.1,435000,0.0,1.0
2007-08-29,3.39,3.39,3.26,3.29,3515000,33.9,33.9,32.6,32.9,351500,0.0,1.0
2007-08-30,3.28,3.39,3.28,3.33,3094000,32.8,33.9,32.8,33.3,309400,0.0,1.0
2007-08-31,3.42,3.44,3.34,3.35,4348000,34.2,34.4,33.4,33.5,434800,0.0,1.0
2007-09-04,3.45,3.58,3.44,3.45,8233000,34.5,35.8,34.4,34.5,823300,0.0,1.0
2007-09-05,3.4,3.45,3.34,3.45,6058000,34.0,34.5,33.4,34.5,605800,0.0,1.0
2007-09-06,3.55,3.63,3.42,3.46,8463000,35.5,36.3,34.2,34.6,846300,0.0,1.0
2007-09-07,3.5,3.63,3.47,3.61,7781000,35.0,36.3,34.7,36.1,778100,0.0,1.0
2007-09-10,3.41,3.56,3.4,3.52,5568000,34.1,35.6,34.0,35.2,556800,0.0,1.0
2007-09-11,3.56,3.56,3.42,3.43,8853000,35.6,35.6,34.2,34.3,885300,0.0,1.0
2007-09-12,3.51,3.58,3.47,3.55,5981000,35.1,35.8,34.7,35.5,598100,0.0,1.0
2007-09-13,3.46,3.52,3.43,3.49,5924000,34.6,35.2,34.3,34.9,592400,0.0,1.0
2007-09-14,3.41,3.49,3.31,3.49,7521000,34.1,34.9,33.1,34.9,752100,0.0,1.0
2007-09-17,3.38,3.48,3.34,3.4,5344000,33.8,34.8,33.4,34.0,534400,0.0,1.0
2007-09-18,3.49,3.52,3.31,3.4,8849000,34.9,35.2,33.1,34.0,884900,0.0,1.0
2007-09-19,3.49,3.56,3.42,3.53,7690000,34.9,35.6,34.2,35.3,769000,0.0,1.0
2007-09-20,3.66,3.69,3.54,3.57,14775000,36.6,36.9,35.4,35.7,1477500,0.0,1.0
2007-09-21,3.86,3.87,3.7,3.72,15528000,38.6,38.7,37.0,37.2,1552800,0.0,1.0
2007-09-24,3.87,3.98,3.83,3.88,11550000,38.7,39.8,38.3,38.8,1155000,0.0,1.0
2007-09-25,3.83,3.85,3.76,3.81,6492000,38.3,38.5,37.6,38.1,649200,0.0,1.0
2007-09-26,3.76,3.88,3.74,3.83,8103000,37.6,38.8,37.4,38.3,810300,0.0,1.0
2007-09-27,3.8,3.84,3.78,3.8,4218000,38.0,38.4,37.8,38.0,421800,0.0,1.0
2007-09-28,3.79,3.92,3.78,3.9,8578000,37.9,39.2,37.8,39.0,857800,0.0,1.0
2007-10-01,3.9,3.95,3.77,3.8,6401000,39.0,39.5,37.7,38.0,640100,0.0,1.0
2007-10-02,3.85,3.85,3.7,3.77,5578000,38.5,38.5,37.0,37.7,557800,0.0,1.0
2007-10-03,3.7,3.85,3.7,3.83,4710000,37.0,38.5,37.0,38.3,471000,0.0,1.0
2007-10-04,3.75,3.76,3.62,3.7,6045000,37.5,37.6,36.2,37.0,604500,0.0,1.0
2007-10-05,3.8,3.85,3.71,3.71,5015000,38.0,38.5,37.1,37.1,501500,0.0,1.0
2007-10-08,3.75,3.8,3.72,3.78,2980000,37.5,38.0,37.2,37.8,298000,0.0,1.0
2007-10-09,3.91,3.92,3.74,3.75,6229000,39.1,39.2,37.4,37.5,622900,0.0,1.0
2007-10-10,3.86,3.96,3.81,3.95,7772000,38.6,39.6,38.1,39.5,777200,0.0,1.0
2007-10-11,3.94,4.05,3.85,3.91,10357000,39.4,40.5,38.5,39.1,1035700,0.0,1.0
2007-10-12,3.9,4.0125,3.85,3.94,6169000,39.0,40.125,38.5,39.4,616900,0.0,1.0
2007-10-15,3.9,4.02,3.86,3.99,6467000,39.0,40.2,38.6,39.9,646700,0.0,1.0
2007-10-16,3.82,3.9,3.78,3.89,4919000,38.2,39.0,37.8,38.9,491900,0.0,1.0
2007-10-17,3.75,3.87,3.67,3.83,5985000,37.5,38.7,36.7,38.3,598500,0.0,1.0
2007-10-18,3.77,3.8,3.73,3.74,5496000,37.7,38.0,37.3,37.4,549600,0.0,1.0
2007-10-19,3.67,3.82,3.64,3.78,6862000,36.7,38.2,36.4,37.8,686200,0.0,1.0
2007-10-22,3.62,3.65,3.54,3.56,5606000,36.2,36.5,35.4,35.6,560600,0.0,1.0
2007-10-23,3.7,3.73,3.63,3.69,4815000,37.0,37.3,36.3,36.9,481500,0.0,1.0
2007-10-24,3.74,3.75,3.64,3.68,5783000,37.4,37.5,36.4,36.8,578300,0.0,1.0
2007-10-25,3.75,3.83,3.73,3.81,4049000,37.5,38.3,37.3,38.1,404900,0.0,1.0
2007-10-26,3.85,3.88,3.81,3.85,5288000,38.5,38.8,38.1,38.5,528800,0.0,1.0
2007-10-29,3.96,3.98,3.87,3.91,7832000,39.6,39.8,38.7,39.1,783200,0.0,1.0
2007-10-30,3.89,3.95,3.82,3.9,7797000,38.9,39.5,38.2,39.0,779700,0.0,1.0
2007-10-31,3.95,3.97,3.82,3.92,8264000,39.5,39.7,38.2,39.2,826400,0.0,1.0
2007-11-01,3.85,3.93,3.76,3.91,7322000,38.5,39.3,37.6,39.1,732200,0.0,1.0
2007-11-02,3.93,3.94,3.65,3.69,12988000,39.3,39.4,36.5,36.9,1298800,0.0,1.0
2007-11-05,3.84,3.953,3.8,3.95,8540000,38.4,39.53,38.0,39.5,854000,0.0,1.0
2007-11-06,4.36,4.58,3.97,3.97,42526000,43.6,45.8,39.7,39.7,4252600,0.0,1.0
2007-11-07,4.25,4.61,4.24,4.52,28105000,42.5,46.1,42.4,45.2,2810500,0.0,1.0
2007-11-08,4.42,4.49,4.35,4.49,19281000,44.2,44.9,43.5,44.9,1928100,0.0,1.0
2007-11-09,4.37,4.47,4.25,4.34,11480000,43.7,44.7,42.5,43.4,1148000,0.0,1.0
2007-11-12,4.13,4.3,4.07,4.25,11415000,41.3,43.0,40.7,42.5,1141500,0.0,1.0
2007-11-13,4.16,4.26,4.1,4.16,7720000,41.6,42.6,41.0,41.6,772000,0.0,1.0
2007-11-14,4.22,4.35,4.2,4.3,6589000,42.2,43.5,42.0,43.0,658900,0.0,1.0
2007-11-15,4.07,4.22,3.97,4.13,9167000,40.7,42.2,39.7,41.3,916700,0.0,1.0
2007-11-16,4.1,4.17,3.96,4.12,7903000,41.0,41.7,39.6,41.2,790300,0.0,1.0
2007-11-19,3.93,4.16,3.86,4.16,7939000,39.3,41.6,38.6,41.6,793900,0.0,1.0
2007-11-20,4.06,4.06,3.91,3.98,8227000,40.6,40.6,39.1,39.8,822700,0.0,1.0
2007-11-21,4.03,4.11,3.98,4.04,6839000,40.3,41.1,39.8,40.4,683900,0.0,1.0
2007-11-23,4.22,4.22,4.0322,4.15,4298000,42.2,42.2,40.322,41.5,429800,0.0,1.0
2007-11-26,4.29,4.43,4.25,4.25,13894000,42.9,44.3,42.5,42.5,1389400,0.0,1.0
2007-11-27,4.24,4.28,4.11,4.24,6549000,42.4,42.8,41.1,42.4,654900,0.0,1.0
2007-11-28,4.41,4.41,4.15,4.18,8292000,44.1,44.1,41.5,41.8,829200,0.0,1.0
2007-11-29,4.32,4.37,4.21,4.35,6679000,43.2,43.7,42.1,43.5,667900,0.0,1.0
2007-11-30,4.17,4.31,4.16,4.28,7089000,41.7,43.1,41.6,42.8,708900,0.0,1.0
2007-12-03,4.39,4.4,4.14,4.26,8364000,43.9,44.0,41.4,42.6,836400,0.0,1.0
2007-12-04,4.16,4.44,4.11,4.43,8103000,41.6,44.4,41.1,44.3,810300,0.0,1.0
2007-12-05,4.12,4.2,4.06,4.17,5215000,41.2,42.0,40.6,41.7,521500,0.0,1.0
2007-12-06,4.21,4.25,4.07,4.09,4886000,42.1,42.5,40.7,40.9,488600,0.0,1.0
2007-12-07,4.41,4.46,4.12,4.23,7688000,44.1,44.6,41.2,42.3,768800,0.0,1.0
2007-12-10,4.39,4.47,4.24,4.45,7715000,43.9,44.7,42.4,44.5,771500,0.0,1.0
2007-12-11,4.38,4.56,4.32,4.39,9743000,43.8,45.6,43.2,43.9,974300,0.0,1.0
2007-12-12,4.45,4.55,4.4,4.5,5587000,44.5,45.5,44.0,45.0,558700,0.0,1.0
2007-12-13,4.4,4.45,4.27,4.39,7364000,44.0,44.5,42.7,43.9,736400,0.0,1.0
2007-12-14,4.19,4.37,4.19,4.35,4983000,41.9,43.7,41.9,43.5,498300,0.0,1.0
2007-12-17,4.08,4.25,4.07,4.2,4100000,40.8,42.5,40.7,42.0,410000,0.0,1.0
2007-12-18,4.11,4.18,4.01,4.16,5676000,41.1,41.8,40.1,41.6,567600,0.0,1.0
2007-12-19,4.04,4.12,3.98,4.1,5733000,40.4,41.2,39.8,41.0,573300,0.0,1.0
2007-12-20,4.49,4.49,3.98,4.03,7291000,44.9,44.9,39.8,40.3,729100,0.0,1.0
2007-12-21,4.53,4.59,4.31,4.53,11404000,45.3,45.9,43.1,45.3,1140400,0.0,1.0
2007-12-24,4.35,4.52,4.31,4.48,10834000,43.5,45.2,43.1,44.8,1083400,0.0,1.0
2007-12-26,4.9,4.97,4.41,4.43,12033000,49.0,49.7,44.1,44.3,1203300,0.0,1.0
2007-12-27,4.78,4.92,4.61,4.81,11564000,47.8,49.2,46.1,48.1,1156400,0.0,1.0
2007-12-28,4.73,4.84,4.71,4.82,4789000,47.3,48.4,47.1,48.2,478900,0.0,1.0
2007-12-31,4.94,4.94,4.61,4.79,6636000,49.4,49.4,46.1,47.9,663600,0.0,1.0
2008-01-02,4.84,5.02,4.8,5.01,11390000,48.4,50.2,48.0,50.1,1139000,0.0,1.0
2008-01-03,4.68,4.9,4.67,4.86,9471000,46.8,49.0,46.7,48.6,947100,0.0,1.0
2008-01-04,4.45,4.67,4.38,4.63,9899000,44.5,46.7,43.8,46.3,989900,0.0,1.0
2008-01-07,4.26,4.55,4.2,4.55,7262000,42.6,45.5,42.0,45.5,726200,0.0,1.0
2008-01-08,4.54,4.77,4.45,4.54,15254000,45.4,47.7,44.5,45.4,1525400,0.0,1.0
2008-01-09,4.68,4.71,4.45,4.61,8369000,46.8,47.1,44.5,46.1,836900,0.0,1.0
2008-01-10,4.85,4.87,4.54,4.6,12672000,48.5,48.7,45.4,46.0,1267200,0.0,1.0
2008-01-11,4.85,5.01,4.8,4.84,15025000,48.5,50.1,48.0,48.4,1502500,0.0,1.0
2008-01-14,5.06,5.1,4.94,5.0,16323000,50.6,51.0,49.4,50.0,1632300,0.0,1.0
2008-01-15,4.74,5.0,4.71,4.95,11117000,47.4,50.0,47.1,49.5,1111700,0.0,1.0
2008-01-16,4.57,4.7,4.42,4.51,14690000,45.7,47.0,44.2,45.1,1469000,0.0,1.0
2008-01-17,4.53,4.85,4.51,4.7,11062000,45.3,48.5,45.1,47.0,1106200,0.0,1.0
2008-01-18,4.61,4.7,4.45,4.57,8065000,46.1,47.0,44.5,45.7,806500,0.0,1.0
2008-01-22,4.5,4.59,4.24,4.27,11163000,45.0,45.9,42.4,42.7,1116300,0.0,1.0
2008-01-23,4.37,4.52,4.05,4.35,15762000,43.7,45.2,40.5,43.5,1576200,0.0,1.0
2008-01-24,4.58,4.65,4.47,4.56,11159000,45.8,46.5,44.7,45.6,1115900,0.0,1.0
2008-01-25,4.53,4.74,4.5,4.66,7567000,45.3,47.4,45.0,46.6,756700,0.0,1.0
2008-01-28,4.62,4.64,4.43,4.53,9788000,46.2,46.4,44.3,45.3,978800,0.0,1.0
2008-01-29,4.64,4.71,4.55,4.6,8216000,46.4,47.1,45.5,46.0,821600,0.0,1.0
2008-01-30,4.5401,4.68,4.54,4.63,10276000,45.401,46.8,45.4,46.3,1027600,0.0,1.0
2008-01-31,4.55,4.61,4.4,4.5,8969000,45.5,46.1,44.0,45.0,896900,0.0,1.0
2008-02-01,4.59,4.65,4.42,4.64,7785000,45.9,46.5,44.2,46.4,778500,0.0,1.0
2008-02-04,4.42,4.53,4.4,4.51,6138000,44.2,45.3,44.0,45.1,613800,0.0,1.0
2008-02-05,4.26,4.36,4.23,4.32,7189000,42.6,43.6,42.3,43.2,718900,0.0,1.0
2008-02-06,4.2,4.39,4.18,4.33,7500000,42.0,43.9,41.8,43.3,750000,0.0,1.0
2008-02-07,4.21,4.3,4.16,4.18,6597000,42.1,43.0,41.6,41.8,659700,0.0,1.0
2008-02-08,4.37,4.44,4.23,4.25,9722000,43.7,44.4,42.3,42.5,972200,0.0,1.0
2008-02-11,4.39,4.47,4.29,4.38,6717000,43.9,44.7,42.9,43.8,671700,0.0,1.0
2008-02-12,4.23,4.44,4.22,4.41,7218000,42.3,44.4,42.2,44.1,721800,0.0,1.0
2008-02-13,4.35,4.39,4.21,4.28,9540000,43.5,43.9,42.1,42.8,954000,0.0,1.0
2008-02-14,4.27,4.4,4.26,4.38,5358000,42.7,44.0,42.6,43.8,535800,0.0,1.0
2008-02-15,4.37,4.41,4.21,4.29,7956000,43.7,44.1,42.1,42.9,795600,0.0,1.0
2008-02-19,4.72,4.75,4.46,4.47,13297000,47.2,47.5,44.6,44.7,1329700,0.0,1.0
2008-02-20,4.95,4.95,4.64,4.66,12452000,49.5,49.5,46.4,46.6,1245200,0.0,1.0
2008-02-21,4.69,5.01,4.68,4.94,10819000,46.9,50.1,46.8,49.4,1081900,0.0,1.0
2008-02-22,4.8,4.83,4.61,4.73,6365000,48.0,48.3,46.1,47.3,636500,0.0,1.0
2008-02-25,4.88,4.9,4.72,4.8,7060000,48.8,49.0,47.2,48.0,706000,0.0,1.0
2008-02-26,4.84,5.0,4.82,4.85,10835000,48.4,50.0,48.2,48.5,1083500,0.0,1.0
2008-02-27,4.88,5.02,4.87,4.99,15083000,48.8,50.2,48.7,49.9,1508300,0.0,1.0
2008-02-28,4.84,4.99,4.78,4.94,10735000,48.4,49.9,47.8,49.4,1073500,0.0,1.0
2008-02-29,4.82,4.97,4.75,4.89,12394000,48.2,49.7,47.5,48.9,1239400,0.0,1.0
2008-03-03,5.16,5.18,4.92,5.15,24245000,51.6,51.8,49.2,51.5,2424500,0.0,1.0
2008-03-04,4.87,5.16,4.75,5.1,18079000,48.7,51.6,47.5,51.0,1807900,0.0,1.0
2008-03-05,5.1,5.11,4.87,4.96,16670000,51.0,51.1,48.7,49.6,1667000,0.0,1.0
2008-03-06,4.83,5.09,4.82,5.04,14031000,48.3,50.9,48.2,50.4,1403100,0.0,1.0
2008-03-07,4.7,4.89,4.63,4.88,12956000,47.0,48.9,46.3,48.8,1295600,0.0,1.0
2008-03-10,4.7,4.75,4.56,4.6,14266000,47.0,47.5,45.6,46.0,1426600,0.0,1.0
2008-03-11,4.89,4.89,4.74,4.77,13698000,48.9,48.9,47.4,47.7,1369800,0.0,1.0
2008-03-12,4.37,4.65,4.35,4.64,25309000,43.7,46.5,43.5,46.4,2530900,0.0,1.0
2008-03-13,4.51,4.56,4.27,4.33,43841000,45.1,45.6,42.7,43.3,4384100,0.0,1.0
2008-03-14,4.4901,4.57,4.35,4.56,16306000,44.901,45.7,43.5,45.6,1630600,0.0,1.0
2008-03-17,4.45,4.59,4.31,4.45,15533000,44.5,45.9,43.1,44.5,1553300,0.0,1.0
2008-03-18,4.31,4.5,4.27,4.48,11032000,43.1,45.0,42.7,44.8,1103200,0.0,1.0
2008-03-19,4.06,4.3,4.01,4.25,17128000,40.6,43.0,40.1,42.5,1712800,0.0,1.0
2008-03-20,4.05,4.05,3.65,3.91,42186000,40.5,40.5,36.5,39.1,4218600,0.0,1.0
2008-03-24,3.88,4.1,3.82,4.07,12754000,38.8,41.0,38.2,40.7,1275400,0.0,1.0
2008-03-25,3.93,3.99,3.87,3.97,9984000,39.3,39.9,38.7,39.7,998400,0.0,1.0
2008-03-26,3.95,3.98,3.9,3.97,8148000,39.5,39.8,39.0,39.7,814800,0.0,1.0
2008-03-27,4.25,4.35,3.88,3.92,21737000,42.5,43.5,38.8,39.2,2173700,0.0,1.0
2008-03-28,4.1,4.21,4.05,4.2,9238000,41.0,42.1,40.5,42.0,923800,0.0,1.0
2008-03-31,4.04,4.19,3.93,4.13,12498000,40.4,41.9,39.3,41.3,1249800,0.0,1.0
2008-04-01,3.86,3.92,3.72,3.92,18418000,38.6,39.2,37.2,39.2,1841800,0.0,1.0
2008-04-02,3.9,3.96,3.8,3.9,10733000,39.0,39.6,38.0,39.0,1073300,0.0,1.0
2008-04-03,3.93,3.98,3.87,3.89,8891000,39.3,39.8,38.7,38.9,889100,0.0,1.0
2008-04-04,3.94,3.98,3.87,3.96,11599000,39.4,39.8,38.7,39.6,1159900,0.0,1.0
2008-04-07,3.93,4.03,3.91,3.97,8734000,39.3,40.3,39.1,39.7,873400,0.0,1.0
2008-04-08,3.8,3.89,3.75,3.84,8957000,38.0,38.9,37.5,38.4,895700,0.0,1.0
2008-04-09,3.83,3.88,3.79,3.81,8657000,38.3,38.8,37.9,38.1,865700,0.0,1.0
2008-04-10,3.79,3.88,3.75,3.81,7800000,37.9,38.8,37.5,38.1,780000,0.0,1.0
2008-04-11,3.64,3.79,3.62,3.75,11625000,36.4,37.9,36.2,37.5,1162500,0.0,1.0
2008-04-14,3.64,3.66,3.56,3.6,7490000,36.4,36.6,35.6,36.0,749000,0.0,1.0
2008-04-15,3.67,3.72,3.61,3.7,6766000,36.7,37.2,36.1,37.0,676600,0.0,1.0
2008-04-16,3.83,3.84,3.74,3.77,10336000,38.3,38.4,37.4,37.7,1033600,0.0,1.0
2008-04-17,3.77,3.83,3.75,3.8,5825000,37.7,38.3,37.5,38.0,582500,0.0,1.0
2008-04-18,3.65,3.67,3.56,3.65,15591000,36.5,36.7,35.6,36.5,1559100,0.0,1.0
2008-04-21,3.57,3.67,3.51,3.64,8360000,35.7,36.7,35.1,36.4,836000,0.0,1.0
2008-04-22,3.59,3.63,3.54,3.56,10539000,35.9,36.3,35.4,35.6,1053900,0.0,1.0
2008-04-23,3.54,3.6,3.51,3.56,9522000,35.4,36.0,35.1,35.6,952200,0.0,1.0
2008-04-24,3.32,3.52,3.3,3.5,15950000,33.2,35.2,33.0,35.0,1595000,0.0,1.0
2008-04-25,3.27,3.37,3.23,3.37,14049000,32.7,33.7,32.3,33.7,1404900,0.0,1.0
2008-04-28,3.17,3.32,3.15,3.31,11008000,31.7,33.2,31.5,33.1,1100800,0.0,1.0
2008-04-29,2.98,3.13,2.95,3.13,19128000,29.8,31.3,29.5,31.3,1912800,0.0,1.0
2008-04-30,3.07,3.1,2.97,3.03,18307000,30.7,31.0,29.7,30.3,1830700,0.0,1.0
2008-05-01,3.03,3.11,2.95,3.02,9197000,30.3,31.1,29.5,30.2,919700,0.0,1.0
2008-05-02,3.11,3.15,3.05,3.06,8174000,31.1,31.5,30.5,30.6,817400,0.0,1.0
2008-05-05,3.16,3.26,3.15,3.19,8933000,31.6,32.6,31.5,31.9,893300,0.0,1.0
2008-05-06,3.15,3.23,3.14,3.19,8464000,31.5,32.3,31.4,31.9,846400,0.0,1.0
2008-05-07,3.16,3.19,3.02,3.1,14894000,31.6,31.9,30.2,31.0,1489400,0.0,1.0
2008-05-08,3.33,3.34,3.2,3.21,12021000,33.3,33.4,32.0,32.1,1202100,0.0,1.0
2008-05-09,3.32,3.36,3.24,3.35,10024000,33.2,33.6,32.4,33.5,1002400,0.0,1.0
2008-05-12,3.37,3.44,3.26,3.32,7543000,33.7,34.4,32.6,33.2,754300,0.0,1.0
2008-05-13,3.28,3.33,3.19,3.3,9402000,32.8,33.3,31.9,33.0,940200,0.0,1.0
2008-05-14,3.13,3.35,3.12,3.3,9698000,31.3,33.5,31.2,33.0,969800,0.0,1.0
2008-05-15,3.24,3.28,3.2,3.24,6406000,32.4,32.8,32.0,32.4,640600,0.0,1.0
2008-05-16,3.27,3.35,3.1799,3.32,14933000,32.7,33.5,31.799,33.2,1493300,0.0,1.0
2008-05-19,3.37,3.45,3.3,3.31,11398000,33.7,34.5,33.0,33.1,1139800,0.0,1.0
2008-05-20,3.36,3.43,3.3,3.42,15220000,33.6,34.3,33.0,34.2,1522000,0.0,1.0
2008-05-21,3.37,3.48,3.35,3.38,15133000,33.7,34.8,33.5,33.8,1513300,0.0,1.0
2008-05-22,3.4,3.46,3.31,3.38,12567000,34.0,34.6,33.1,33.8,1256700,0.0,1.0
2008-05-23,3.36,3.44,3.31,3.41,8816000,33.6,34.4,33.1,34.1,881600,0.0,1.0
2008-05-27,3.19,3.32,3.16,3.31,7664000,31.9,33.2,31.6,33.1,766400,0.0,1.0
2008-05-28,3.19,3.23,3.12,3.14,6590000,31.9,32.3,31.2,31.4,659000,0.0,1.0
2008-05-29,3.13,3.15,3.08,3.12,8881000,31.3,31.5,30.8,31.2,888100,0.0,1.0
2008-05-30,3.13,3.17,3.1,3.17,7247000,31.3,31.7,31.0,31.7,724700,0.0,1.0
2008-06-02,3.24,3.28,3.08,3.13,7654000,32.4,32.8,30.8,31.3,765400,0.0,1.0
2008-06-03,3.27,3.3,3.13,3.18,11556000,32.7,33.0,31.3,31.8,1155600,0.0,1.0
2008-06-04,3.15,3.27,3.13,3.25,1614800,31.5,32.7,31.3,32.5,161480,0.0,1.0
2008-06-05,3.28,3.3,3.11,3.15,2605600,32.8,33.0,31.1,31.5,260560,0.0,1.0
2008-06-06,3.3,3.36,3.26,3.28,9098000,33.0,33.6,32.6,32.8,909800,0.0,1.0
2008-06-09,3.26,3.32,3.21,3.3,7593000,32.6,33.2,32.1,33.0,759300,0.0,1.0
2008-06-10,3.02,3.21,3.01,3.2,14656000,30.2,32.1,30.1,32.0,1465600,0.0,1.0
2008-06-11,2.8,3.09,2.76,3.07,19737000,28.0,30.9,27.6,30.7,1973700,0.0,1.0
2008-06-12,2.77,2.91,2.74,2.79,12687000,27.7,29.1,27.4,27.9,1268700,0.0,1.0
2008-06-13,2.86,2.9,2.79,2.79,9298000,28.6,29.0,27.9,27.9,929800,0.0,1.0
2008-06-16,2.81,2.96,2.78,2.93,11125000,28.1,29.6,27.8,29.3,1112500,0.0,1.0
2008-06-17,2.83,2.885,2.78,2.82,5423000,28.3,28.85,27.8,28.2,542300,0.0,1.0
2008-06-18,2.85,2.91,2.79,2.87,9751000,28.5,29.1,27.9,28.7,975100,0.0,1.0
2008-06-19,2.92,3.06,2.8504,2.88,13371000,29.2,30.6,28.504,28.8,1337100,0.0,1.0
2008-06-20,3.25,3.25,2.85,2.88,25888000,32.5,32.5,28.5,28.8,2588800,0.0,1.0
2008-06-23,3.09,3.1401,3.02,3.11,12207000,30.9,31.401,30.2,31.1,1220700,0.0,1.0
2008-06-24,2.91,3.09,2.91,3.09,6954000,29.1,30.9,29.1,30.9,695400,0.0,1.0
2008-06-25,2.94,2.97,2.81,2.97,12227000,29.4,29.7,28.1,29.7,1222700,0.0,1.0
2008-06-26,2.97,3.07,2.95,3.04,8422000,29.7,30.7,29.5,30.4,842200,0.0,1.0
2008-06-27,3.02,3.03,2.9,3.0,17885000,30.2,30.3,29.0,30.0,1788500,0.0,1.0
2008-06-30,2.9,3.11,2.9,3.1,9291000,29.0,31.1,29.0,31.0,929100,0.0,1.0
2008-07-01,2.81,2.96,2.8,2.96,12914000,28.1,29.6,28.0,29.6,1291400,0.0,1.0
2008-07-02,2.7,2.88,2.7,2.85,12543000,27.0,28.8,27.0,28.5,1254300,0.0,1.0
2008-07-03,2.52,2.735,2.46,2.71,12347000,25.2,27.35,24.6,27.1,1234700,0.0,1.0
2008-07-07,2.54,2.61,2.46,2.55,9505000,25.4,26.1,24.6,25.5,950500,0.0,1.0
2008-07-08,2.42,2.52,2.33,2.5,14644000,24.2,25.2,23.3,25.0,1464400,0.0,1.0
2008-07-09,2.34,2.48,2.32,2.44,10715000,23.4,24.8,23.2,24.4,1071500,0.0,1.0
2008-07-10,2.53,2.5899,2.38,2.43,10784000,25.3,25.899,23.8,24.3,1078400,0.0,1.0
2008-07-11,2.56,2.62,2.48,2.53,9704000,25.6,26.2,24.8,25.3,970400,0.0,1.0
2008-07-14,2.58,2.69,2.51,2.53,7211000,25.8,26.9,25.1,25.3,721100,0.0,1.0
2008-07-15,2.43,2.6,2.4,2.58,11761000,24.3,26.0,24.0,25.8,1176100,0.0,1.0
2008-07-16,2.39,2.52,2.36,2.43,12914000,23.9,25.2,23.6,24.3,1291400,0.0,1.0
2008-07-17,2.35,2.51,2.33,2.43,9331000,23.5,25.1,23.3,24.3,933100,0.0,1.0
2008-07-18,2.46,2.52,2.31,2.31,11427000,24.6,25.2,23.1,23.1,1142700,0.0,1.0
2008-07-21,2.49,2.53,2.39,2.48,9102000,24.9,25.3,23.9,24.8,910200,0.0,1.0
2008-07-22,2.47,2.53,2.4295,2.52,8104000,24.7,25.3,24.295,25.2,810400,0.0,1.0
2008-07-23,2.41,2.51,2.4,2.5,8314000,24.1,25.1,24.0,25.0,831400,0.0,1.0
2008-07-24,2.4,2.48,2.35,2.42,8576000,24.0,24.8,23.5,24.2,857600,0.0,1.0
2008-07-25,2.53,2.53,2.38,2.4,8628000,25.3,25.3,23.8,24.0,862800,0.0,1.0
2008-07-28,2.49,2.53,2.47,2.47,5892000,24.9,25.3,24.7,24.7,589200,0.0,1.0
2008-07-29,2.5,2.55,2.46,2.48,6885000,25.0,25.5,24.6,24.8,688500,0.0,1.0
2008-07-30,2.63,2.64,2.44,2.44,7162000,26.3,26.4,24.4,24.4,716200,0.0,1.0
2008-07-31,2.89,2.97,2.63,2.69,21839000,28.9,29.7,26.3,26.9,2183900,0.0,1.0
2008-08-01,2.69,2.88,2.67,2.85,9844000,26.9,28.8,26.7,28.5,984400,0.0,1.0
2008-08-04,2.58,2.86,2.52,2.65,12541000,25.8,28.6,25.2,26.5,1254100,0.0,1.0
2008-08-05,2.36,2.62,2.35,2.52,16614000,23.6,26.2,23.5,25.2,1661400,0.0,1.0
2008-08-06,2.51,2.55,2.42,2.43,9557000,25.1,25.5,24.2,24.3,955700,0.0,1.0
2008-08-07,2.46,2.56,2.44,2.53,8123000,24.6,25.6,24.4,25.3,812300,0.0,1.0
2008-08-08,2.09,2.38,2.0,2.35,23632000,20.9,23.8,20.0,23.5,2363200,0.0,1.0
2008-08-11,1.74,2.14,1.69,2.12,33812000,17.4,21.4,16.9,21.2,3381200,0.0,1.0
2008-08-12,1.82,1.91,1.76,1.77,17471000,18.2,19.1,17.6,17.7,1747100,0.0,1.0
2008-08-13,1.92,1.96,1.83,1.87,16871000,19.2,19.6,18.3,18.7,1687100,0.0,1.0
2008-08-14,1.89,1.97,1.86,1.92,12026000,18.9,19.7,18.6,19.2,1202600,0.0,1.0
2008-08-15,1.81,1.89,1.8,1.85,9897000,18.1,18.9,18.0,18.5,989700,0.0,1.0
2008-08-18,1.83,1.88,1.81,1.86,5527000,18.3,18.8,18.1,18.6,552700,0.0,1.0
2008-08-19,1.84,1.9,1.81,1.81,6120000,18.4,19.0,18.1,18.1,612000,0.0,1.0
2008-08-20,1.8,1.92,1.79,1.84,9169000,18.0,19.2,17.9,18.4,916900,0.0,1.0
2008-08-21,1.96,1.97,1.84,1.88,12494000,19.6,19.7,18.4,18.8,1249400,0.0,1.0
2008-08-22,1.87,1.97,1.86,1.92,8171000,18.7,19.7,18.6,19.2,817100,0.0,1.0
2008-08-25,1.86,1.96,1.81,1.89,6343000,18.6,19.6,18.1,18.9,634300,0.0,1.0
2008-08-26,1.77,1.89,1.73,1.87,11801000,17.7,18.9,17.3,18.7,1180100,0.0,1.0
2008-08-27,1.76,1.81,1.73,1.81,10811000,17.6,18.1,17.3,18.1,1081100,0.0,1.0
2008-08-28,1.86,1.86,1.765,1.81,6981000,18.6,18.6,17.65,18.1,698100,0.0,1.0
2008-08-29,1.79,1.87,1.76,1.86,5524000,17.9,18.7,17.6,18.6,552400,0.0,1.0
2008-09-02,1.74,1.75,1.62,1.75,16879000,17.4,17.5,16.2,17.5,1687900,0.0,1.0
2008-09-03,1.8,1.8,1.66,1.74,14023000,18.0,18.0,16.6,17.4,1402300,0.0,1.0
2008-09-04,1.73,1.79,1.68,1.78,9667000,17.3,17.9,16.8,17.8,966700,0.0,1.0
2008-09-05,1.66,1.77,1.62,1.77,12491000,16.6,17.7,16.2,17.7,1249100,0.0,1.0
2008-09-08,1.56,1.73,1.55,1.68,11845000,15.6,17.3,15.5,16.8,1184500,0.0,1.0
2008-09-09,1.49,1.57,1.4199,1.51,17948000,14.9,15.7,14.199,15.1,1794800,0.0,1.0
2008-09-10,1.49,1.57,1.42,1.5,15262000,14.9,15.7,14.2,15.0,1526200,0.0,1.0
2008-09-11,1.45,1.48,1.37,1.47,10322000,14.5,14.8,13.7,14.7,1032200,0.0,1.0
2008-09-12,1.57,1.63,1.42,1.44,12275000,15.7,16.3,14.2,14.4,1227500,0.0,1.0
2008-09-15,1.48,1.62,1.47,1.52,8873000,14.8,16.2,14.7,15.2,887300,0.0,1.0
2008-09-16,1.44,1.47,1.36,1.44,11802000,14.4,14.7,13.6,14.4,1180200,0.0,1.0
2008-09-17,1.63,1.78,1.41,1.44,20515000,16.3,17.8,14.1,14.4,2051500,0.0,1.0
2008-09-18,1.82,1.88,1.67,1.78,25766000,18.2,18.8,16.7,17.8,2576600,0.0,1.0
2008-09-19,1.77,1.89,1.68,1.78,23373000,17.7,18.9,16.8,17.8,2337300,0.0,1.0
2008-09-22,1.91,1.98,1.75,1.81,17092000,19.1,19.8,17.5,18.1,1709200,0.0,1.0
2008-09-23,1.9,1.98,1.85,1.91,11046000,19.0,19.8,18.5,19.1,1104600,0.0,1.0
2008-09-24,1.73,1.95,1.69,1.95,10492000,17.3,19.5,16.9,19.5,1049200,0.0,1.0
2008-09-25,1.78,1.82,1.66,1.72,9316000,17.8,18.2,16.6,17.2,931600,0.0,1.0
2008-09-26,1.78,1.87,1.72,1.73,8929000,17.8,18.7,17.2,17.3,892900,0.0,1.0
2008-09-29,1.48,1.78,1.48,1.74,11974000,14.8,17.8,14.8,17.4,1197400,0.0,1.0
2008-09-30,1.53,1.55,1.44,1.55,8900000,15.3,15.5,14.4,15.5,890000,0.0,1.0
2008-10-01,1.48,1.59,1.45,1.59,9866000,14.8,15.9,14.5,15.9,986600,0.0,1.0
2008-10-02,1.14,1.49,1.11,1.46,17046000,11.4,14.9,11.1,14.6,1704600,0.0,1.0
2008-10-03,1.19,1.37,1.15,1.24,11408000,11.9,13.7,11.5,12.4,1140800,0.0,1.0
2008-10-06,1.28,1.3,1.03,1.22,11533000,12.8,13.0,10.3,12.2,1153300,0.0,1.0
2008-10-07,1.14,1.34,1.02,1.29,11759000,11.4,13.4,10.2,12.9,1175900,0.0,1.0
2008-10-08,1.33,1.49,1.1,1.1,17000000,13.3,14.9,11.0,11.0,1700000,0.0,1.0
2008-10-09,1.26,1.47,1.24,1.3,14173000,12.6,14.7,12.4,13.0,1417300,0.0,1.0
2008-10-10,1.35,1.4,1.06,1.27,13963000,13.5,14.0,10.6,12.7,1396300,0.0,1.0
2008-10-13,1.4,1.41,1.2,1.35,10022000,14.0,14.1,12.0,13.5,1002200,0.0,1.0
2008-10-14,1.24,1.39,1.15,1.35,8383000,12.4,13.9,11.5,13.5,838300,0.0,1.0
2008-10-15,1.08,1.25,1.05,1.18,6766000,10.8,12.5,10.5,11.8,676600,0.0,1.0
2008-10-16,0.99,1.11,0.95,1.1,11227000,9.9,11.1,9.5,11.0,1122700,0.0,1.0
2008-10-17,0.93,1.07,0.9,0.99,12540000,9.3,10.7,9.0,9.9,1254000,0.0,1.0
2008-10-20,0.89,0.98,0.82,0.97,10002000,8.9,9.8,8.2,9.7,1000200,0.0,1.0
2008-10-21,0.8,0.93,0.8,0.88,10160000,8.0,9.3,8.0,8.8,1016000,0.0,1.0
2008-10-22,0.69,0.79,0.66,0.77,11917000,6.9,7.9,6.6,7.7,1191700,0.0,1.0
2008-10-23,0.65,0.72,0.602,0.66,12259000,6.5,7.2,6.02,6.6,1225900,0.0,1.0
2008-10-24,0.569,0.63,0.55,0.6,11103000,5.69,6.3,5.5,6.0,1110300,0.0,1.0
2008-10-27,0.4121,0.58,0.41,0.58,19930000,4.121,5.8,4.1,5.8,1993000,0.0,1.0
2008-10-28,0.53,0.53,0.41,0.4899,18404000,5.3,5.3,4.1,4.899,1840400,0.0,1.0
2008-10-29,0.61,0.66,0.5591,0.6,14874000,6.1,6.6,5.591,6.0,1487400,0.0,1.0
2008-10-30,0.62,0.74,0.58,0.7,9647000,6.2,7.4,5.8,7.0,964700,0.0,1.0
2008-10-31,0.72,0.7278,0.62,0.65,10185000,7.2,7.278,6.2,6.5,1018500,0.0,1.0
2008-11-03,0.66,0.76,0.65,0.7589,10461000,6.6,7.6,6.5,7.589,1046100,0.0,1.0
2008-11-04,0.73,0.74,0.69,0.74,9718000,7.3,7.4,6.9,7.4,971800,0.0,1.0
2008-11-05,0.678,0.73,0.63,0.73,7653000,6.78,7.3,6.3,7.3,765300,0.0,1.0
2008-11-06,0.58,0.69,0.58,0.68,7284000,5.8,6.9,5.8,6.8,728400,0.0,1.0
2008-11-07,0.58,0.65,0.55,0.6,6433000,5.8,6.5,5.5,6.0,643300,0.0,1.0
2008-11-10,0.51,0.64,0.5,0.6202,8168000,5.1,6.4,5.0,6.202,816800,0.0,1.0
2008-11-11,0.55,0.58,0.5,0.5,4495000,5.5,5.8,5.0,5.0,449500,0.0,1.0
2008-11-12,0.46,0.55,0.46,0.55,5767000,4.6,5.5,4.6,5.5,576700,0.0,1.0
2008-11-13,0.53,0.59,0.435,0.49,9028000,5.3,5.9,4.35,4.9,902800,0.0,1.0
2008-11-14,0.52,0.6,0.52,0.57,6158000,5.2,6.0,5.2,5.7,615800,0.0,1.0
2008-11-17,0.51,0.59,0.48,0.5202,7131000,5.1,5.9,4.8,5.202,713100,0.0,1.0
2008-11-18,0.5,0.56,0.48,0.53,6169000,5.0,5.6,4.8,5.3,616900,0.0,1.0
2008-11-19,0.41,0.55,0.41,0.51,11696000,4.1,5.5,4.1,5.1,1169600,0.0,1.0
2008-11-20,0.36,0.45,0.36,0.42,13902000,3.6,4.5,3.6,4.2,1390200,0.0,1.0
2008-11-21,0.5,0.55,0.4,0.42,14679000,5.0,5.5,4.0,4.2,1467900,0.0,1.0
2008-11-24,0.62,0.63,0.55,0.58,12356000,6.2,6.3,5.5,5.8,1235600,0.0,1.0
2008-11-25,0.6,0.61,0.54,0.6,9578000,6.0,6.1,5.4,6.0,957800,0.0,1.0
2008-11-26,0.67,0.68,0.562,0.562,7676000,6.7,6.8,5.62,5.62,767600,0.0,1.0
2008-11-28,0.68,0.68,0.63,0.67,2743000,6.8,6.8,6.3,6.7,274300,0.0,1.0
2008-12-01,0.51,0.61,0.51,0.56,8397000,5.1,6.1,5.1,5.6,839700,0.0,1.0
2008-12-02,0.56,0.59,0.5211,0.59,7947000,5.6,5.9,5.211,5.9,794700,0.0,1.0
2008-12-03,0.55,0.58,0.53,0.55,5720000,5.5,5.8,5.3,5.5,572000,0.0,1.0
2008-12-04,0.54,0.598,0.53,0.56,7830000,5.4,5.98,5.3,5.6,783000,0.0,1.0
2008-12-05,0.55,0.55,0.5,0.53,6643000,5.5,5.5,5.0,5.3,664300,0.0,1.0
2008-12-08,0.62,0.63,0.58,0.6,9926000,6.2,6.3,5.8,6.0,992600,0.0,1.0
2008-12-09,0.6,0.65,0.6,0.617,6241000,6.0,6.5,6.0,6.17,624100,0.0,1.0
2008-12-10,0.66,0.7,0.61,0.65,12789000,6.6,7.0,6.1,6.5,1278900,0.0,1.0
2008-12-11,0.63,0.72,0.62,0.68,19073000,6.3,7.2,6.2,6.8,1907300,0.0,1.0
2008-12-12,0.67,0.69,0.57,0.57,11385000,6.7,6.9,5.7,5.7,1138500,0.0,1.0
2008-12-15,0.7,0.74,0.67,0.7,12813000,7.0,7.4,6.7,7.0,1281300,0.0,1.0
2008-12-16,0.79,0.8,0.67,0.7,14812000,7.9,8.0,6.7,7.0,1481200,0.0,1.0
2008-12-17,0.94,0.94,0.76,0.76,24113000,9.4,9.4,7.6,7.6,2411300,0.0,1.0
2008-12-18,0.98,1.0,0.85,0.97,16538000,9.8,10.0,8.5,9.7,1653800,0.0,1.0
2008-12-19,0.79,0.97,0.79,0.95,31095000,7.9,9.7,7.9,9.5,3109500,0.0,1.0
2008-12-22,0.89,0.92,0.85,0.87,16442000,8.9,9.2,8.5,8.7,1644200,0.0,1.0
2008-12-23,0.91,0.92,0.87,0.91,7830000,9.1,9.2,8.7,9.1,783000,0.0,1.0
2008-12-24,0.9,1.07,0.88,1.07,2045000,9.0,10.7,8.8,10.7,204500,0.0,1.0
2008-12-26,0.92,0.94,0.88,0.94,5048000,9.2,9.4,8.8,9.4,504800,0.0,1.0
2008-12-29,0.88,1.02,0.88,1.01,11072000,8.8,10.2,8.8,10.1,1107200,0.0,1.0
2008-12-30,0.86,0.92,0.84,0.882,7602000,8.6,9.2,8.4,8.82,760200,0.0,1.0
2008-12-31,0.88,0.9434,0.82,0.8404,9631000,8.8,9.434,8.2,8.404,963100,0.0,1.0
2009-01-02,0.92,0.95,0.89,0.92,4936000,9.2,9.5,8.9,9.2,493600,0.0,1.0
2009-01-05,0.94,0.94,0.87,0.9,7037000,9.4,9.4,8.7,9.0,703700,0.0,1.0
2009-01-06,0.98,1.01,0.92,0.92,9550000,9.8,10.1,9.2,9.2,955000,0.0,1.0
2009-01-07,0.95,1.02,0.91,1.0,8878000,9.5,10.2,9.1,10.0,887800,0.0,1.0
2009-01-08,0.98,1.0,0.95,0.98,8342000,9.8,10.0,9.5,9.8,834200,0.0,1.0
2009-01-09,0.96,1.0,0.93,0.99,5559000,9.6,10.0,9.3,9.9,555900,0.0,1.0
2009-01-12,0.9,0.9501,0.87,0.95,6385000,9.0,9.501,8.7,9.5,638500,0.0,1.0
2009-01-13,0.86,0.89,0.78,0.89,10200000,8.6,8.9,7.8,8.9,1020000,0.0,1.0
2009-01-14,0.75,0.82,0.73,0.8,7824000,7.5,8.2,7.3,8.0,782400,0.0,1.0
2009-01-15,0.76,0.77,0.66,0.74,8551000,7.6,7.7,6.6,7.4,855100,0.0,1.0
2009-01-16,0.84,0.84,0.78,0.798,6781000,8.4,8.4,7.8,7.98,678100,0.0,1.0
2009-01-20,0.71,0.88,0.71,0.8506,7706000,7.1,8.8,7.1,8.506,770600,0.0,1.0
2009-01-21,0.8,0.847,0.73,0.847,7725000,8.0,8.47,7.3,8.47,772500,0.0,1.0
2009-01-22,0.8,0.82,0.7613,0.8,6704000,8.0,8.2,7.613,8.0,670400,0.0,1.0
2009-01-23,0.79,0.8601,0.78,0.82,12572000,7.9,8.601,7.8,8.2,1257200,0.0,1.0
2009-01-26,0.82,0.9,0.79,0.83,10319000,8.2,9.0,7.9,8.3,1031900,0.0,1.0
2009-01-27,0.8,0.83,0.79,0.82,4802000,8.0,8.3,7.9,8.2,480200,0.0,1.0
2009-01-28,0.72,0.8,0.71,0.79,7193000,7.2,8.0,7.1,7.9,719300,0.0,1.0
2009-01-29,0.71,0.74,0.68,0.7,7999000,7.1,7.4,6.8,7.0,799900,0.0,1.0
2009-01-30,0.71,0.76,0.71,0.76,6501000,7.1,7.6,7.1,7.6,650100,0.0,1.0
2009-02-02,0.68,0.71,0.66,0.7,7460000,6.8,7.1,6.6,7.0,746000,0.0,1.0
2009-02-03,0.69,0.7099,0.67,0.6821,4324000,6.9,7.099,6.7,6.821,432400,0.0,1.0
2009-02-04,0.7,0.73,0.695,0.695,7290000,7.0,7.3,6.95,6.95,729000,0.0,1.0
2009-02-05,0.69,0.74,0.67,0.729,5554000,6.9,7.4,6.7,7.29,555400,0.0,1.0
2009-02-06,0.71,0.73,0.6963,0.7108,5895000,7.1,7.3,6.963,7.108,589500,0.0,1.0
2009-02-09,0.71,0.719,0.7,0.71,3824000,7.1,7.19,7.0,7.1,382400,0.0,1.0
2009-02-10,0.69,0.76,0.69,0.73,7247000,6.9,7.6,6.9,7.3,724700,0.0,1.0
2009-02-11,0.75,0.76,0.7,0.7434,5944000,7.5,7.6,7.0,7.434,594400,0.0,1.0
2009-02-12,0.68,0.77,0.68,0.75,17607000,6.8,7.7,6.8,7.5,1760700,0.0,1.0
2009-02-13,0.71,0.72,0.685,0.69,5010000,7.1,7.2,6.85,6.9,501000,0.0,1.0
2009-02-17,0.7,0.76,0.7,0.72,24385000,7.0,7.6,7.0,7.2,2438500,0.0,1.0
2009-02-18,0.75,0.76,0.7033,0.72,24450000,7.5,7.6,7.033,7.2,2445000,0.0,1.0
2009-02-19,0.75,0.8,0.74,0.75,8192000,7.5,8.0,7.4,7.5,819200,0.0,1.0
2009-02-20,0.77,0.81,0.77,0.79,9966000,7.7,8.1,7.7,7.9,996600,0.0,1.0
2009-02-23,0.81,0.84,0.75,0.7703,9412000,8.1,8.4,7.5,7.703,941200,0.0,1.0
2009-02-24,0.77,0.87,0.76,0.86,10606000,7.7,8.7,7.6,8.6,1060600,0.0,1.0
2009-02-25,0.73,0.78,0.71,0.76,6282000,7.3,7.8,7.1,7.6,628200,0.0,1.0
2009-02-26,0.7,0.74,0.7,0.72,5648000,7.0,7.4,7.0,7.2,564800,0.0,1.0
2009-02-27,0.76,0.79,0.734,0.734,6622000,7.6,7.9,7.34,7.34,662200,0.0,1.0
2009-03-02,0.66,0.79,0.66,0.76,11425000,6.6,7.9,6.6,7.6,1142500,0.0,1.0
2009-03-03,0.67,0.69,0.65,0.67,7264000,6.7,6.9,6.5,6.7,726400,0.0,1.0
2009-03-04,0.68,0.7,0.67,0.68,14913000,6.8,7.0,6.7,6.8,1491300,0.0,1.0
2009-03-05,0.65,0.7,0.65,0.7,5316000,6.5,7.0,6.5,7.0,531600,0.0,1.0
2009-03-06,0.63,0.68,0.58,0.66,9079000,6.3,6.8,5.8,6.6,907900,0.0,1.0
2009-03-09,0.58,0.65,0.58,0.65,4869000,5.8,6.5,5.8,6.5,486900,0.0,1.0
2009-03-10,0.63,0.64,0.55,0.6,8505000,6.3,6.4,5.5,6.0,850500,0.0,1.0
2009-03-11,0.61,0.66,0.61,0.64,6367000,6.1,6.6,6.1,6.4,636700,0.0,1.0
2009-03-12,0.65,0.658,0.6181,0.64,5545000,6.5,6.58,6.181,6.4,554500,0.0,1.0
2009-03-13,0.65,0.65,0.62,0.65,5318000,6.5,6.5,6.2,6.5,531800,0.0,1.0
2009-03-16,0.65,0.651,0.63,0.65,4895000,6.5,6.51,6.3,6.5,489500,0.0,1.0
2009-03-17,0.65,0.65,0.63,0.65,2692000,6.5,6.5,6.3,6.5,269200,0.0,1.0
2009-03-18,0.65,0.66,0.62,0.64,10171000,6.5,6.6,6.2,6.4,1017100,0.0,1.0
2009-03-19,0.87,0.9,0.67,0.67,20931000,8.7,9.0,6.7,6.7,2093100,0.0,1.0
2009-03-20,0.88,0.93,0.8,0.87,21490000,8.8,9.3,8.0,8.7,2149000,0.0,1.0
2009-03-23,0.95,0.95,0.871,0.91,10168000,9.5,9.5,8.71,9.1,1016800,0.0,1.0
2009-03-24,0.91,0.93,0.86,0.91,7042000,9.1,9.3,8.6,9.1,704200,0.0,1.0
2009-03-25,0.94,0.95,0.865,0.9,7458000,9.4,9.5,8.65,9.0,745800,0.0,1.0
2009-03-26,0.97,0.97,0.9,0.9399,7745000,9.7,9.7,9.0,9.399,774500,0.0,1.0
2009-03-27,0.92,0.97,0.901,0.9584,7020000,9.2,9.7,9.01,9.584,702000,0.0,1.0
2009-03-30,0.89,0.92,0.88,0.9,7257000,8.9,9.2,8.8,9.0,725700,0.0,1.0
2009-03-31,0.94,1.02,0.9,0.9,15877000,9.4,10.2,9.0,9.0,1587700,0.0,1.0
2009-04-01,1.18,1.18,0.96,1.0,14797000,11.8,11.8,9.6,10.0,1479700,0.0,1.0
2009-04-02,1.2,1.2,1.05,1.15,3903900,12.0,12.0,10.5,11.5,390390,0.0,1.0
2009-04-03,1.12,1.17,1.11,1.16,2561900,11.2,11.7,11.1,11.6,256190,0.0,1.0
2009-04-06,1.04,1.06,1.0,1.02,11091000,10.4,10.6,10.0,10.2,1109100,0.0,1.0
2009-04-07,1.0,1.12,1.0,1.06,13299000,10.0,11.2,10.0,10.6,1329900,0.0,1.0
2009-04-08,1.04,1.08,1.0,1.04,9532000,10.4,10.8,10.0,10.4,953200,0.0,1.0
2009-04-09,1.1,1.1,1.03,1.04,10165000,11.0,11.0,10.3,10.4,1016500,0.0,1.0
2009-04-13,1.16,1.18,1.12,1.13,8300000,11.6,11.8,11.2,11.3,830000,0.0,1.0
2009-04-14,1.15,1.21,1.14,1.17,10838000,11.5,12.1,11.4,11.7,1083800,0.0,1.0
2009-04-15,1.17,1.18,1.12,1.15,6467000,11.7,11.8,11.2,11.5,646700,0.0,1.0
2009-04-16,1.1,1.17,1.06,1.17,8937000,11.0,11.7,10.6,11.7,893700,0.0,1.0
2009-04-17,1.05,1.11,1.04,1.09,2085000,10.5,11.1,10.4,10.9,208500,0.0,1.0
2009-04-20,1.05,1.1,1.04,1.04,2112300,10.5,11.0,10.4,10.4,211230,0.0,1.0
2009-04-21,1.06,1.1,1.04,1.1,4834000,10.6,11.0,10.4,11.0,483400,0.0,1.0
2009-04-22,1.05,1.09,1.04,1.08,5682000,10.5,10.9,10.4,10.8,568200,0.0,1.0
2009-04-23,1.09,1.18,1.06,1.06,9083000,10.9,11.8,10.6,10.6,908300,0.0,1.0
2009-04-24,1.34,1.37,1.14,1.15,17797000,13.4,13.7,11.4,11.5,1779700,0.0,1.0
2009-04-27,1.31,1.33,1.27,1.33,8587000,13.1,13.3,12.7,13.3,858700,0.0,1.0
2009-04-28,1.26,1.29,1.19,1.21,7256000,12.6,12.9,11.9,12.1,725600,0.0,1.0
2009-04-29,1.36,1.38,1.28,1.29,9441000,13.6,13.8,12.8,12.9,944100,0.0,1.0
2009-04-30,1.38,1.39,1.27,1.31,18742000,13.8,13.9,12.7,13.1,1874200,0.0,1.0
2009-05-01,1.46,1.5,1.35,1.37,8115000,14.6,15.0,13.5,13.7,811500,0.0,1.0
2009-05-04,1.67,1.68,1.47,1.48,15047000,16.7,16.8,14.7,14.8,1504700,0.0,1.0
2009-05-05,1.62,1.74,1.5299,1.74,10574000,16.2,17.4,15.299,17.4,1057400,0.0,1.0
2009-05-06,1.58,1.69,1.54,1.67,11998000,15.8,16.9,15.4,16.7,1199800,0.0,1.0
2009-05-07,1.45,1.63,1.32,1.63,14637000,14.5,16.3,13.2,16.3,1463700,0.0,1.0
2009-05-08,1.5,1.51,1.4,1.47,9949000,15.0,15.1,14.0,14.7,994900,0.0,1.0
2009-05-11,1.58,1.58,1.45,1.5,10535000,15.8,15.8,14.5,15.0,1053500,0.0,1.0
2009-05-12,1.52,1.6501,1.45,1.63,17855000,15.2,16.501,14.5,16.3,1785500,0.0,1.0
2009-05-13,1.32,1.49,1.31,1.46,15257000,13.2,14.9,13.1,14.6,1525700,0.0,1.0
2009-05-14,1.31,1.42,1.27,1.31,18142000,13.1,14.2,12.7,13.1,1814200,0.0,1.0
2009-05-15,1.37,1.43,1.28,1.3,11354000,13.7,14.3,12.8,13.0,1135400,0.0,1.0
2009-05-18,1.37,1.4,1.32,1.36,7901000,13.7,14.0,13.2,13.6,790100,0.0,1.0
2009-05-19,1.46,1.55,1.36,1.36,15933000,14.6,15.5,13.6,13.6,1593300,0.0,1.0
2009-05-20,1.49,1.59,1.46,1.55,13983000,14.9,15.9,14.6,15.5,1398300,0.0,1.0
2009-05-21,1.45,1.52,1.36,1.47,14012000,14.5,15.2,13.6,14.7,1401200,0.0,1.0
2009-05-22,1.4,1.5101,1.4,1.5,11147000,14.0,15.101,14.0,15.0,1114700,0.0,1.0
2009-05-26,1.4,1.45,1.32,1.39,12733000,14.0,14.5,13.2,13.9,1273300,0.0,1.0
2009-05-27,13.8,14.24,12.89,13.42,44604000,13.8,14.24,12.89,13.42,44604000,0.0,0.1
2009-05-28,13.95,14.55,13.31,13.86,3874800,13.95,14.55,13.31,13.86,3874800,0.0,1.0
2009-05-29,14.77,15.02,14.33,14.5,4325700,14.77,15.02,14.33,14.5,4325700,0.0,1.0
2009-06-01,14.2,15.4,14.07,15.01,3247500,14.2,15.4,14.07,15.01,3247500,0.0,1.0
2009-06-02,15.19,15.3,14.05,14.3,2148200,15.19,15.3,14.05,14.3,2148200,0.0,1.0
2009-06-03,14.41,15.08,13.75,14.72,2711400,14.41,15.08,13.75,14.72,2711400,0.0,1.0
2009-06-04,15.53,15.55,14.14,14.47,2135300,15.53,15.55,14.14,14.47,2135300,0.0,1.0
2009-06-05,14.79,15.2,14.37,15.15,1748500,14.79,15.2,14.37,15.15,1748500,0.0,1.0
2009-06-08,13.93,14.4,13.57,14.35,2015100,13.93,14.4,13.57,14.35,2015100,0.0,1.0
2009-06-09,13.73,14.35,13.57,14.21,2109000,13.73,14.35,13.57,14.21,2109000,0.0,1.0
2009-06-10,13.45,14.1,13.01,14.08,2353700,13.45,14.1,13.01,14.08,2353700,0.0,1.0
2009-06-11,13.28,13.8,13.08,13.15,1579100,13.28,13.8,13.08,13.15,1579100,0.0,1.0
2009-06-12,12.53,13.06,12.36,13.06,2245600,12.53,13.06,12.36,13.06,2245600,0.0,1.0
2009-06-15,11.18,12.32,11.1,12.26,3716700,11.18,12.32,11.1,12.26,3716700,0.0,1.0
2009-06-16,11.15,11.62,10.8,11.57,2597600,11.15,11.62,10.8,11.57,2597600,0.0,1.0
2009-06-17,11.03,11.25,10.64,11.13,2076200,11.03,11.25,10.64,11.13,2076200,0.0,1.0
2009-06-18,10.45,11.18,10.37,10.99,2440400,10.45,11.18,10.37,10.99,2440400,0.0,1.0
2009-06-19,10.8,11.05,10.36,10.59,7500400,10.8,11.05,10.36,10.59,7500400,0.0,1.0
2009-06-22,11.36,12.285,10.02,10.65,8589700,11.36,12.285,10.02,10.65,8589700,0.0,1.0
2009-06-23,11.66,11.73,10.95,11.35,4411300,11.66,11.73,10.95,11.35,4411300,0.0,1.0
2009-06-24,11.98,12.31,11.81,11.94,3092800,11.98,12.31,11.81,11.94,3092800,0.0,1.0
2009-06-25,13.11,13.14,12.0,12.0,3839700,13.11,13.14,12.0,12.0,3839700,0.0,1.0
2009-06-26,12.72,13.26,12.5,13.2,3066000,12.72,13.26,12.5,13.2,3066000,0.0,1.0
2009-06-29,12.83,13.15,12.5,12.76,2380000,12.83,13.15,12.5,12.76,2380000,0.0,1.0
2009-06-30,12.3,12.85,12.17,12.84,2144800,12.3,12.85,12.17,12.84,2144800,0.0,1.0
2009-07-01,12.94,13.21,12.46,12.46,1588100,12.94,13.21,12.46,12.46,1588100,0.0,1.0
2009-07-02,12.5,12.69,12.01,12.68,1837200,12.5,12.69,12.01,12.68,1837200,0.0,1.0
2009-07-06,11.62,12.01,11.3,11.8,2378100,11.62,12.01,11.3,11.8,2378100,0.0,1.0
2009-07-07,11.27,11.79,11.2,11.65,1892200,11.27,11.79,11.2,11.65,1892200,0.0,1.0
2009-07-08,10.53,11.3,10.21,11.15,2804600,10.53,11.3,10.21,11.15,2804600,0.0,1.0
2009-07-09,10.54,11.16,10.48,10.71,1561700,10.54,11.16,10.48,10.71,1561700,0.0,1.0
2009-07-10,10.51,10.72,10.2,10.39,1207800,10.51,10.72,10.2,10.39,1207800,0.0,1.0
2009-07-13,10.95,11.02,10.07,10.51,2538200,10.95,11.02,10.07,10.51,2538200,0.0,1.0
2009-07-14,11.24,11.53,10.93,10.97,2123000,11.24,11.53,10.93,10.97,2123000,0.0,1.0
2009-07-15,11.94,12.19,11.52,11.52,2252600,11.94,12.19,11.52,11.52,2252600,0.0,1.0
2009-07-16,12.13,12.32,11.7,11.9,1627100,12.13,12.32,11.7,11.9,1627100,0.0,1.0
2009-07-17,12.08,12.24,11.8303,12.05,1656700,12.08,12.24,11.8303,12.05,1656700,0.0,1.0
2009-07-20,13.27,13.37,12.28,12.29,2811200,13.27,13.37,12.28,12.29,2811200,0.0,1.0
2009-07-21,12.99,13.43,12.6,13.32,1851200,12.99,13.43,12.6,13.32,1851200,0.0,1.0
2009-07-22,13.09,13.35,12.6,12.76,1970900,13.09,13.35,12.6,12.76,1970900,0.0,1.0
2009-07-23,13.51,13.7,13.05,13.11,1794400,13.51,13.7,13.05,13.11,1794400,0.0,1.0
2009-07-24,13.77,13.85,13.26,13.5,1279200,13.77,13.85,13.26,13.5,1279200,0.0,1.0
2009-07-27,13.88,14.06,13.71,14.0,1582100,13.88,14.06,13.71,14.0,1582100,0.0,1.0
2009-07-28,13.31,13.69,12.58,13.65,2257900,13.31,13.69,12.58,13.65,2257900,0.0,1.0
2009-07-29,12.37,13.1,12.0999,13.01,2282000,12.37,13.1,12.0999,13.01,2282000,0.0,1.0
2009-07-30,13.15,13.21,12.51,12.54,2092600,13.15,13.21,12.51,12.54,2092600,0.0,1.0
2009-07-31,14.2,14.24,12.95,13.11,2699900,14.2,14.24,12.95,13.11,2699900,0.0,1.0
2009-08-03,15.19,15.23,14.43,14.53,3270100,15.19,15.23,14.43,14.53,3270100,0.0,1.0
2009-08-04,15.6,15.8,14.85,15.02,2607900,15.6,15.8,14.85,15.02,2607900,0.0,1.0
2009-08-05,16.01,16.23,15.4,15.7,3060800,16.01,16.23,15.4,15.7,3060800,0.0,1.0
2009-08-06,16.07,16.44,15.37,16.39,3045300,16.07,16.44,15.37,16.39,3045300,0.0,1.0
2009-08-07,16.41,16.68,15.76,16.02,3026600,16.41,16.68,15.76,16.02,3026600,0.0,1.0
2009-08-10,15.35,16.25,15.1701,16.24,2191900,15.35,16.25,15.1701,16.24,2191900,0.0,1.0
2009-08-11,14.69,15.51,14.57,15.48,2300900,14.69,15.51,14.57,15.48,2300900,0.0,1.0
2009-08-12,15.14,15.36,14.4,14.57,2080700,15.14,15.36,14.4,14.57,2080700,0.0,1.0
2009-08-13,15.63,15.77,15.4,15.7,1552200,15.63,15.77,15.4,15.7,1552200,0.0,1.0
2009-08-14,14.99,15.56,14.77,15.56,2033700,14.99,15.56,14.77,15.56,2033700,0.0,1.0
2009-08-17,13.72,14.47,13.63,14.39,2804300,13.72,14.47,13.63,14.39,2804300,0.0,1.0
2009-08-18,14.07,14.2,13.8,13.8,1068800,14.07,14.2,13.8,13.8,1068800,0.0,1.0
2009-08-19,14.3,14.57,13.63,13.8,1748300,14.3,14.57,13.63,13.8,1748300,0.0,1.0
2009-08-20,14.37,14.51,14.09,14.46,1159800,14.37,14.51,14.09,14.46,1159800,0.0,1.0
2009-08-21,14.82,15.22,14.6,14.79,1730500,14.82,15.22,14.6,14.79,1730500,0.0,1.0
2009-08-24,15.14,15.36,15.01,15.12,1998700,15.14,15.36,15.01,15.12,1998700,0.0,1.0
2009-08-25,15.14,15.5,15.034,15.28,1622200,15.14,15.5,15.034,15.28,1622200,0.0,1.0
2009-08-26,14.91,15.25,14.7,15.16,1260900,14.91,15.25,14.7,15.16,1260900,0.0,1.0
2009-08-27,15.0,15.19,14.24,14.81,2085600,15.0,15.19,14.24,14.81,2085600,0.0,1.0
2009-08-28,15.55,15.78,15.2,15.3,1975100,15.55,15.78,15.2,15.3,1975100,0.0,1.0
2009-08-31,15.14,15.35,14.74,15.29,2976700,15.14,15.35,14.74,15.29,2976700,0.0,1.0
2009-09-01,14.82,15.5,14.57,15.06,2156600,14.82,15.5,14.57,15.06,2156600,0.0,1.0
2009-09-02,15.48,15.75,14.7,14.75,4577900,15.48,15.75,14.7,14.75,4577900,0.0,1.0
2009-09-03,17.08,17.35,15.67,15.75,8856000,17.08,17.35,15.67,15.75,8856000,0.0,1.0
2009-09-04,17.17,17.33,16.41,17.15,3394100,17.17,17.33,16.41,17.15,3394100,0.0,1.0
2009-09-08,18.97,19.98,17.97,17.97,8189800,18.97,19.98,17.97,17.97,8189800,0.0,1.0
2009-09-09,18.49,19.58,18.2,19.18,3972000,18.49,19.58,18.2,19.18,3972000,0.0,1.0
2009-09-10,20.3,20.42,18.4,18.49,4647400,20.3,20.42,18.4,18.49,4647400,0.0,1.0
2009-09-11,20.97,21.85,20.37,20.85,5144500,20.97,21.85,20.37,20.85,5144500,0.0,1.0
2009-09-14,19.73,20.45,19.28,20.03,4781100,19.73,20.45,19.28,20.03,4781100,0.0,1.0
2009-09-15,20.72,21.0,19.45,19.64,3657100,20.72,21.0,19.45,19.64,3657100,0.0,1.0
2009-09-16,21.56,21.96,21.26,21.53,3637400,21.56,21.96,21.26,21.53,3637400,0.0,1.0
2009-09-17,20.37,21.57,19.89,21.49,4560000,20.37,21.57,19.89,21.49,4560000,0.0,1.0
2009-09-18,19.83,20.65,19.35,20.5,5462100,19.83,20.65,19.35,20.5,5462100,0.0,1.0
2009-09-21,19.86,19.93,18.62,19.43,4198900,19.86,19.93,18.62,19.43,4198900,0.0,1.0
2009-09-22,20.78,21.09,20.48,20.7,2371800,20.78,21.09,20.48,20.7,2371800,0.0,1.0
2009-09-23,19.49,20.76,19.46,20.76,3031200,19.49,20.76,19.46,20.76,3031200,0.0,1.0
2009-09-24,18.84,19.85,18.45,19.85,3883100,18.84,19.85,18.45,19.85,3883100,0.0,1.0
2009-09-25,18.43,18.85,17.91,18.41,3022000,18.43,18.85,17.91,18.41,3022000,0.0,1.0
2009-09-28,18.62,19.44,18.28,18.4,2666500,18.62,19.44,18.28,18.4,2666500,0.0,1.0
2009-09-29,19.25,19.47,18.44,18.6,2287100,19.25,19.47,18.44,18.6,2287100,0.0,1.0
2009-09-30,20.5,20.6,18.81,19.53,6324700,20.5,20.6,18.81,19.53,6324700,0.0,1.0
2009-10-01,18.91,20.41,18.69,20.32,4759200,18.91,20.41,18.69,20.32,4759200,0.0,1.0
2009-10-02,18.55,19.48,18.06,18.45,3621200,18.55,19.48,18.06,18.45,3621200,0.0,1.0
2009-10-05,20.19,20.41,18.7,18.89,4505200,20.19,20.41,18.7,18.89,4505200,0.0,1.0
2009-10-06,21.66,22.37,21.0,21.3,6435500,21.66,22.37,21.0,21.3,6435500,0.0,1.0
2009-10-07,22.37,22.73,21.66,21.66,5470800,22.37,22.73,21.66,21.66,5470800,0.0,1.0
2009-10-08,23.04,23.5,22.3105,22.99,4643200,23.04,23.5,22.3105,22.99,4643200,0.0,1.0
2009-10-09,23.22,23.22,22.43,22.88,3387000,23.22,23.22,22.43,22.88,3387000,0.0,1.0
2009-10-12,23.31,24.05,23.03,23.68,2875600,23.31,24.05,23.03,23.68,2875600,0.0,1.0
2009-10-13,23.85,24.14,23.04,23.57,3227300,23.85,24.14,23.04,23.57,3227300,0.0,1.0
2009-10-14,24.29,24.41,23.7,24.16,2548100,24.29,24.41,23.7,24.16,2548100,0.0,1.0
2009-10-15,23.78,24.16,23.5,23.92,3059500,23.78,24.16,23.5,23.92,3059500,0.0,1.0
2009-10-16,23.48,24.22,23.21,23.21,3161700,23.48,24.22,23.21,23.21,3161700,0.0,1.0
2009-10-19,24.19,24.34,23.17,23.73,2501500,24.19,24.34,23.17,23.73,2501500,0.0,1.0
2009-10-20,23.89,24.42,23.11,24.17,3266100,23.89,24.42,23.11,24.17,3266100,0.0,1.0
2009-10-21,23.71,24.86,23.43,23.74,4050300,23.71,24.86,23.43,23.74,4050300,0.0,1.0
2009-10-22,23.43,23.84,22.81,23.79,2690300,23.43,23.84,22.81,23.79,2690300,0.0,1.0
2009-10-23,23.15,24.1,23.0,23.72,2414500,23.15,24.1,23.0,23.72,2414500,0.0,1.0
2009-10-26,22.3,23.92,22.01,23.44,3364800,22.3,23.92,22.01,23.44,3364800,0.0,1.0
2009-10-27,21.99,22.35,21.41,22.2,3686700,21.99,22.35,21.41,22.2,3686700,0.0,1.0
2009-10-28,20.13,21.91,19.85,21.58,6017800,20.13,21.91,19.85,21.58,6017800,0.0,1.0
2009-10-29,21.94,22.19,20.52,20.52,4030200,21.94,22.19,20.52,20.52,4030200,0.0,1.0
2009-10-30,20.08,21.76,19.22,21.76,6282600,20.08,21.76,19.22,21.76,6282600,0.0,1.0
2009-11-02,20.43,21.52,19.65,20.75,4438800,20.43,21.52,19.65,20.75,4438800,0.0,1.0
2009-11-03,22.2,22.2999,19.72,20.01,4357800,22.2,22.2999,19.72,20.01,4357800,0.0,1.0
2009-11-04,22.07,23.21,21.86,22.79,4902300,22.07,23.21,21.86,22.79,4902300,0.0,1.0
2009-11-05,22.55,22.79,21.61,22.06,3594700,22.55,22.79,21.61,22.06,3594700,0.0,1.0
2009-11-06,22.2,23.4,22.09,22.4,3740800,22.2,23.4,22.09,22.4,3740800,0.0,1.0
2009-11-09,22.09,23.35,22.01,22.99,4644400,22.09,23.35,22.01,22.99,4644400,0.0,1.0
2009-11-10,21.61,22.25,21.04,22.05,3979200,21.61,22.25,21.04,22.05,3979200,0.0,1.0
2009-11-11,22.2,22.47,21.59,22.21,3821700,22.2,22.47,21.59,22.21,3821700,0.0,1.0
2009-11-12,20.94,22.2,20.78,22.04,3287600,20.94,22.2,20.78,22.04,3287600,0.0,1.0
2009-11-13,21.42,21.6897,20.641,20.97,2855700,21.42,21.6897,20.641,20.97,2855700,0.0,1.0
2009-11-16,22.46,22.85,21.71,21.84,4389600,22.46,22.85,21.71,21.84,4389600,0.0,1.0
2009-11-17,22.59,22.6,21.76,22.06,2762700,22.59,22.6,21.76,22.06,2762700,0.0,1.0
2009-11-18,23.09,23.44,22.42,22.84,4116400,23.09,23.44,22.42,22.84,4116400,0.0,1.0
2009-11-19,22.72,22.91,21.77,22.78,3002600,22.72,22.91,21.77,22.78,3002600,0.0,1.0
2009-11-20,22.35,22.54,21.81,22.34,3164000,22.35,22.54,21.81,22.34,3164000,0.0,1.0
2009-11-23,23.17,23.73,22.76,23.1,3583200,23.17,23.73,22.76,23.1,3583200,0.0,1.0
2009-11-24,22.97,23.49,22.6,23.44,2796600,22.97,23.49,22.6,23.44,2796600,0.0,1.0
2009-11-25,23.83,23.9,23.15,23.49,2650000,23.83,23.9,23.15,23.49,2650000,0.0,1.0
2009-11-27,22.63,23.43,22.0,22.05,2149400,22.63,23.43,22.0,22.05,2149400,0.0,1.0
2009-11-30,22.81,23.15,22.2,22.39,3116200,22.81,23.15,22.2,22.39,3116200,0.0,1.0
2009-12-01,23.29,23.85,23.14,23.3,4810800,23.29,23.85,23.14,23.3,4810800,0.0,1.0
2009-12-02,23.29,23.69,22.85,23.67,5057300,23.29,23.69,22.85,23.67,5057300,0.0,1.0
2009-12-03,22.74,23.55,22.7,23.07,3442100,22.74,23.55,22.7,23.07,3442100,0.0,1.0
2009-12-04,21.44,22.86,20.92,22.29,5825400,21.44,22.86,20.92,22.29,5825400,0.0,1.0
2009-12-07,20.82,21.38,20.34,20.92,4561100,20.82,21.38,20.34,20.92,4561100,0.0,1.0
2009-12-08,19.78,20.6,19.69,20.53,3712900,19.78,20.6,19.69,20.53,3712900,0.0,1.0
2009-12-09,19.92,20.45,19.43,19.95,4439500,19.92,20.45,19.43,19.95,4439500,0.0,1.0
2009-12-10,19.76,20.25,19.54,19.98,3002100,19.76,20.25,19.54,19.98,3002100,0.0,1.0
2009-12-11,19.3,20.15,19.27,19.91,3122200,19.3,20.15,19.27,19.91,3122200,0.0,1.0
2009-12-14,19.83,19.86,19.17,19.53,2124600,19.83,19.86,19.17,19.53,2124600,0.0,1.0
2009-12-15,19.59,20.12,19.52,19.7,2103300,19.59,20.12,19.52,19.7,2103300,0.0,1.0
2009-12-16,19.69,20.2,19.63,19.94,3056300,19.69,20.2,19.63,19.94,3056300,0.0,1.0
2009-12-17,18.38,19.57,18.32,19.48,3923100,18.38,19.57,18.32,19.48,3923100,0.0,1.0
2009-12-18,19.0,19.15,18.33,18.63,5279800,19.0,19.15,18.33,18.63,5279800,0.0,1.0
2009-12-21,17.98,19.19,17.64,19.17,3671700,17.98,19.19,17.64,19.17,3671700,0.0,1.0
2009-12-22,17.96,18.2,17.65,17.94,2473700,17.96,18.2,17.65,17.94,2473700,0.0,1.0
2009-12-23,18.33,18.5,18.04,18.21,1953500,18.33,18.5,18.04,18.21,1953500,0.0,1.0
2009-12-24,18.58,18.72,18.43,18.53,1063900,18.58,18.72,18.43,18.53,1063900,0.0,1.0
2009-12-28,18.39,18.92,18.25,18.84,1700100,18.39,18.92,18.25,18.84,1700100,0.0,1.0
2009-12-29,18.29,18.625,18.12,18.37,1935800,18.29,18.625,18.12,18.37,1935800,0.0,1.0
2009-12-30,18.17,18.44,18.05,18.07,1455400,18.17,18.44,18.05,18.07,1455400,0.0,1.0
2009-12-31,18.06,18.48,18.05,18.33,1055300,18.06,18.48,18.05,18.33,1055300,0.0,1.0
2010-01-04,18.74,19.22,18.59,18.63,3687500,18.74,19.22,18.59,18.63,3687500,0.0,1.0
2010-01-05,19.05,19.34,18.7,19.09,2431100,19.05,19.34,18.7,19.09,2431100,0.0,1.0
2010-01-06,19.64,19.97,19.16,19.27,2568000,19.64,19.97,19.16,19.27,2568000,0.0,1.0
2010-01-07,19.52,19.68,19.37,19.63,2036100,19.52,19.68,19.37,19.63,2036100,0.0,1.0
2010-01-08,19.79,19.87,19.25,19.77,2512100,19.79,19.87,19.25,19.77,2512100,0.0,1.0
2010-01-11,19.7,20.39,19.6,20.2,2312300,19.7,20.39,19.6,20.2,2312300,0.0,1.0
2010-01-12,18.69,19.73,18.58,19.55,2426900,18.69,19.73,18.58,19.55,2426900,0.0,1.0
2010-01-13,19.02,19.07,18.05,18.77,1893400,19.02,19.07,18.05,18.77,1893400,0.0,1.0
2010-01-14,18.77,19.01,18.41,18.97,1320400,18.77,19.01,18.41,18.97,1320400,0.0,1.0
2010-01-15,18.4,18.68,18.01,18.53,2354700,18.4,18.68,18.01,18.53,2354700,0.0,1.0
2010-01-19,18.61,18.65,18.23,18.45,1744500,18.61,18.65,18.23,18.45,1744500,0.0,1.0
2010-01-20,17.11,18.37,17.05,18.2,4200700,17.11,18.37,17.05,18.2,4200700,0.0,1.0
2010-01-21,16.08,17.25,16.03,17.08,4146000,16.08,17.25,16.03,17.08,4146000,0.0,1.0
2010-01-22,16.18,16.71,15.6,16.03,4097300,16.18,16.71,15.6,16.03,4097300,0.0,1.0
2010-01-25,15.69,16.37,15.51,16.36,2834400,15.69,16.37,15.51,16.36,2834400,0.0,1.0
2010-01-26,15.31,15.93,15.1,15.44,2282500,15.31,15.93,15.1,15.44,2282500,0.0,1.0
2010-01-27,15.22,15.63,14.75,15.31,2494200,15.22,15.63,14.75,15.31,2494200,0.0,1.0
2010-01-28,14.76,15.46,14.35,15.44,2913800,14.76,15.46,14.35,15.44,2913800,0.0,1.0
2010-01-29,14.02,15.08,13.96,14.74,2944100,14.02,15.08,13.96,14.74,2944100,0.0,1.0
2010-02-01,15.17,15.3,14.27,14.29,2742700,15.17,15.3,14.27,14.29,2742700,0.0,1.0
2010-02-02,15.1,15.51,14.9501,15.47,2317300,15.1,15.51,14.9501,15.47,2317300,0.0,1.0
2010-02-03,15.24,15.72,15.09,15.09,3173700,15.24,15.72,15.09,15.09,3173700,0.0,1.0
2010-02-04,13.99,15.06,13.86,15.03,4746700,13.99,15.06,13.86,15.03,4746700,0.0,1.0
2010-02-05,14.82,14.85,13.52,13.97,4775000,14.82,14.85,13.52,13.97,4775000,0.0,1.0
2010-02-08,13.55,14.93,13.52,14.82,4422500,13.55,14.93,13.52,14.82,4422500,0.0,1.0
2010-02-09,14.1,14.37,13.79,13.93,3941800,14.1,14.37,13.79,13.93,3941800,0.0,1.0
2010-02-10,13.73,14.1,13.41,14.1,3430600,13.73,14.1,13.41,14.1,3430600,0.0,1.0
2010-02-11,14.54,14.6,13.61,13.73,3152200,14.54,14.6,13.61,13.73,3152200,0.0,1.0
2010-02-12,14.47,14.56,13.94,14.14,2852600,14.47,14.56,13.94,14.14,2852600,0.0,1.0
2010-02-16,15.09,15.2,14.79,15.04,3683200,15.09,15.2,14.79,15.04,3683200,0.0,1.0
2010-02-17,14.6,15.21,14.35,15.16,2862400,14.6,15.21,14.35,15.16,2862400,0.0,1.0
2010-02-18,14.76,15.08,14.54,14.54,2861900,14.76,15.08,14.54,14.54,2861900,0.0,1.0
2010-02-19,14.81,15.01,14.35,14.51,2761700,14.81,15.01,14.35,14.51,2761700,0.0,1.0
2010-02-22,14.62,14.93,14.5,14.85,1981000,14.62,14.93,14.5,14.85,1981000,0.0,1.0
2010-02-23,13.95,14.7,13.68,14.55,3499700,13.95,14.7,13.68,14.55,3499700,0.0,1.0
2010-02-24,14.01,14.32,13.84,13.92,2987400,14.01,14.32,13.84,13.92,2987400,0.0,1.0
2010-02-25,14.53,14.69,13.5,13.8,3626100,14.53,14.69,13.5,13.8,3626100,0.0,1.0
2010-02-26,14.65,14.8,14.1899,14.65,3980900,14.65,14.8,14.1899,14.65,3980900,0.0,1.0
2010-03-01,14.72,14.84,14.37,14.83,2598000,14.72,14.84,14.37,14.83,2598000,0.0,1.0
2010-03-02,15.4,15.63,14.73,14.92,3169500,15.4,15.63,14.73,14.92,3169500,0.0,1.0
2010-03-03,15.36,15.8599,15.29,15.68,3070100,15.36,15.8599,15.29,15.68,3070100,0.0,1.0
2010-03-04,15.0,15.4566,14.82,15.33,2208200,15.0,15.4566,14.82,15.33,2208200,0.0,1.0
2010-03-05,15.71,15.75,15.1,15.12,2456100,15.71,15.75,15.1,15.12,2456100,0.0,1.0
2010-03-08,15.87,16.05,15.588,15.85,2044100,15.87,16.05,15.588,15.85,2044100,0.0,1.0
2010-03-09,15.86,16.11,15.43,15.66,2057400,15.86,16.11,15.43,15.66,2057400,0.0,1.0
2010-03-10,16.26,16.43,15.81,15.83,4081400,16.26,16.43,15.81,15.83,4081400,0.0,1.0
2010-03-11,16.85,16.88,16.0,16.48,3099400,16.85,16.88,16.0,16.48,3099400,0.0,1.0
2010-03-12,16.42,17.0,16.27,16.94,2307300,16.42,17.0,16.27,16.94,2307300,0.0,1.0
2010-03-15,16.27,16.4,16.03,16.35,1760500,16.27,16.4,16.03,16.35,1760500,0.0,1.0
2010-03-16,16.77,16.84,16.4,16.67,2427900,16.77,16.84,16.4,16.67,2427900,0.0,1.0
2010-03-17,16.51,16.98,16.5,16.81,3149000,16.51,16.98,16.5,16.81,3149000,0.0,1.0
2010-03-18,15.93,16.69,15.89,16.62,3063900,15.93,16.69,15.89,16.62,3063900,0.0,1.0
2010-03-19,15.61,15.96,15.37,15.88,5470500,15.61,15.96,15.37,15.88,5470500,0.0,1.0
2010-03-22,15.54,15.59,15.04,15.32,3000800,15.54,15.59,15.04,15.32,3000800,0.0,1.0
2010-03-23,15.76,15.9,15.07,15.26,2784700,15.76,15.9,15.07,15.26,2784700,0.0,1.0
2010-03-24,14.9,15.49,14.9,15.41,3586400,14.9,15.49,14.9,15.41,3586400,0.0,1.0
2010-03-25,14.32,15.15,14.3,15.07,3276000,14.32,15.15,14.3,15.07,3276000,0.0,1.0
2010-03-26,14.55,14.8,14.21,14.49,3397400,14.55,14.8,14.21,14.49,3397400,0.0,1.0
2010-03-29,14.65,14.91,14.55,14.82,2137100,14.65,14.91,14.55,14.82,2137100,0.0,1.0
2010-03-30,14.37,14.81,14.15,14.67,2060600,14.37,14.81,14.15,14.67,2060600,0.0,1.0
2010-03-31,14.98,15.21,14.47,14.57,3225100,14.98,15.21,14.47,14.57,3225100,0.0,1.0
2010-04-01,15.97,15.99,15.28,15.3,3859000,15.97,15.99,15.28,15.3,3859000,0.0,1.0
2010-04-05,15.94,16.26,15.87,16.26,3287400,15.94,16.26,15.87,16.26,3287400,0.0,1.0
2010-04-06,15.7,15.99,15.67,15.84,2394300,15.7,15.99,15.67,15.84,2394300,0.0,1.0
2010-04-07,16.09,16.25,15.77,15.77,3594100,16.09,16.25,15.77,15.77,3594100,0.0,1.0
2010-04-08,17.14,17.26,15.82,16.27,5592700,17.14,17.26,15.82,16.27,5592700,0.0,1.0
2010-04-09,17.44,17.59,17.0,17.26,4014700,17.44,17.59,17.0,17.26,4014700,0.0,1.0
2010-04-12,17.07,17.72,16.92,17.57,3395700,17.07,17.72,16.92,17.57,3395700,0.0,1.0
2010-04-13,16.73,17.08,16.25,17.08,2763600,16.73,17.08,16.25,17.08,2763600,0.0,1.0
2010-04-14,17.07,17.14,16.51,17.03,2736100,17.07,17.14,16.51,17.03,2736100,0.0,1.0
2010-04-15,16.92,17.18,16.83,17.04,1785900,16.92,17.18,16.83,17.04,1785900,0.0,1.0
2010-04-16,16.3,16.73,16.02,16.51,3498100,16.3,16.73,16.02,16.51,3498100,0.0,1.0
2010-04-19,16.18,16.29,15.75,16.05,1811700,16.18,16.29,15.75,16.05,1811700,0.0,1.0
2010-04-20,16.31,16.62,16.235,16.45,1453700,16.31,16.62,16.235,16.45,1453700,0.0,1.0
2010-04-21,16.61,16.64,16.04,16.33,1917500,16.61,16.64,16.04,16.33,1917500,0.0,1.0
2010-04-22,16.38,16.51,16.05,16.32,2066900,16.38,16.51,16.05,16.32,2066900,0.0,1.0
2010-04-23,16.98,17.0,16.11,16.34,2699300,16.98,17.0,16.11,16.34,2699300,0.0,1.0
2010-04-26,16.72,17.14,16.67,16.93,1718400,16.72,17.14,16.67,16.93,1718400,0.0,1.0
2010-04-27,17.09,17.29,16.5,16.57,4004000,17.09,17.29,16.5,16.57,4004000,0.0,1.0
2010-04-28,17.27,17.49,16.83,17.13,3019700,17.27,17.49,16.83,17.13,3019700,0.0,1.0
2010-04-29,17.82,17.95,17.33,17.4,2712000,17.82,17.95,17.33,17.4,2712000,0.0,1.0
2010-04-30,17.92,18.38,17.87,18.07,3478700,17.92,18.38,17.87,18.07,3478700,0.0,1.0
2010-05-03,17.83,18.29,17.5,18.07,2527000,17.83,18.29,17.5,18.07,2527000,0.0,1.0
2010-05-04,16.87,17.76,16.48,17.76,5177700,16.87,17.76,16.48,17.76,5177700,0.0,1.0
2010-05-05,16.91,17.35,16.08,16.42,4297000,16.91,17.35,16.08,16.42,4297000,0.0,1.0
2010-05-06,16.68,17.14,15.7,16.68,4343800,16.68,17.14,15.7,16.68,4343800,0.0,1.0
2010-05-07,16.36,17.04,15.83,16.8,3773300,16.36,17.04,15.83,16.8,3773300,0.0,1.0
2010-05-10,17.04,17.23,16.56,16.78,2952500,17.04,17.23,16.56,16.78,2952500,0.0,1.0
2010-05-11,18.23,18.455,17.35,17.36,5944300,18.23,18.455,17.35,17.36,5944300,0.0,1.0
2010-05-12,18.65,19.14,18.45,18.6,5035300,18.65,19.14,18.45,18.6,5035300,0.0,1.0
2010-05-13,18.3,19.04,18.14,18.37,2394300,18.3,19.04,18.14,18.37,2394300,0.0,1.0
2010-05-14,18.12,18.7,17.5,18.51,3322700,18.12,18.7,17.5,18.51,3322700,0.0,1.0
2010-05-17,17.35,18.239,17.05,18.2,2957200,17.35,18.239,17.05,18.2,2957200,0.0,1.0
2010-05-18,17.1,17.58,16.84,17.04,2663000,17.1,17.58,16.84,17.04,2663000,0.0,1.0
2010-05-19,15.95,16.82,15.42,16.62,4956000,15.95,16.82,15.42,16.62,4956000,0.0,1.0
2010-05-20,14.48,15.49,14.3,15.49,6037700,14.48,15.49,14.3,15.49,6037700,0.0,1.0
2010-05-21,14.76,14.97,14.07,14.32,4585600,14.76,14.97,14.07,14.32,4585600,0.0,1.0
2010-05-24,14.65,15.24,14.65,15.09,2673000,14.65,15.24,14.65,15.09,2673000,0.0,1.0
2010-05-25,14.92,14.93,14.12,14.24,3235800,14.92,14.93,14.12,14.24,3235800,0.0,1.0
2010-05-26,14.93,15.63,14.84,15.32,2763400,14.93,15.63,14.84,15.32,2763400,0.0,1.0
2010-05-27,15.48,15.538,15.15,15.3,2198400,15.48,15.538,15.15,15.3,2198400,0.0,1.0
2010-05-28,15.1,15.53,14.94,15.37,2521200,15.1,15.53,14.94,15.37,2521200,0.0,1.0
2010-06-01,14.57,15.53,14.56,15.03,2253600,14.57,15.53,14.56,15.03,2253600,0.0,1.0
2010-06-02,15.15,15.15,14.35,14.55,2531700,15.15,15.15,14.35,14.55,2531700,0.0,1.0
2010-06-03,14.89,15.204,14.51,15.2,1871500,14.89,15.204,14.51,15.2,1871500,0.0,1.0
2010-06-04,14.21,14.66,14.14,14.64,2209000,14.21,14.66,14.14,14.64,2209000,0.0,1.0
2010-06-07,14.31,14.79,13.96,14.21,3442000,14.31,14.79,13.96,14.21,3442000,0.0,1.0
2010-06-08,14.72,15.05,14.38,14.55,3405900,14.72,15.05,14.38,14.55,3405900,0.0,1.0
2010-06-09,14.26,14.97,14.14,14.71,2880100,14.26,14.97,14.14,14.71,2880100,0.0,1.0
2010-06-10,14.27,14.61,14.01,14.32,2778800,14.27,14.61,14.01,14.32,2778800,0.0,1.0
2010-06-11,14.69,14.71,14.29,14.4,2357300,14.69,14.71,14.29,14.4,2357300,0.0,1.0
2010-06-14,14.45,15.0,14.39,14.91,1530000,14.45,15.0,14.39,14.91,1530000,0.0,1.0
2010-06-15,15.1,15.14,14.52,14.58,1960600,15.1,15.14,14.52,14.58,1960600,0.0,1.0
2010-06-16,15.12,15.41,14.9499,14.99,1844700,15.12,15.41,14.9499,14.99,1844700,0.0,1.0
2010-06-17,15.7,15.85,15.28,15.34,3011000,15.7,15.85,15.28,15.34,3011000,0.0,1.0
2010-06-18,16.8,16.95,15.86,15.97,5129300,16.8,16.95,15.86,15.97,5129300,0.0,1.0
2010-06-21,16.25,17.25,16.12,17.11,2603800,16.25,17.25,16.12,17.11,2603800,0.0,1.0
2010-06-22,15.97,16.58,15.96,16.24,1694300,15.97,16.58,15.96,16.24,1694300,0.0,1.0
2010-06-23,16.12,16.26,15.65,16.09,1881800,16.12,16.26,15.65,16.09,1881800,0.0,1.0
2010-06-24,15.98,16.55,15.81,15.92,1932500,15.98,16.55,15.81,15.92,1932500,0.0,1.0
2010-06-25,16.85,16.89,16.2,16.32,2588900,16.85,16.89,16.2,16.32,2588900,0.0,1.0
2010-06-28,16.41,17.24,16.3,16.74,2329300,16.41,17.24,16.3,16.74,2329300,0.0,1.0
2010-06-29,15.74,16.18,15.59,16.0,2336400,15.74,16.18,15.59,16.0,2336400,0.0,1.0
2010-06-30,15.78,16.27,15.69,15.8,2206500,15.78,16.27,15.69,15.8,2206500,0.0,1.0
2010-07-01,14.97,16.12,14.565,15.64,4003200,14.97,16.12,14.565,15.64,4003200,0.0,1.0
2010-07-02,14.83,15.18,14.63,15.14,1684300,14.83,15.18,14.63,15.14,1684300,0.0,1.0
2010-07-06,14.36,15.12,14.19,14.96,2155200,14.36,15.12,14.19,14.96,2155200,0.0,1.0
2010-07-07,14.93,14.94,14.29,14.33,1647900,14.93,14.94,14.29,14.33,1647900,0.0,1.0
2010-07-08,15.05,15.09,14.52,15.09,1588500,15.05,15.09,14.52,15.09,1588500,0.0,1.0
2010-07-09,15.66,15.74,15.09,15.21,1376800,15.66,15.74,15.09,15.21,1376800,0.0,1.0
2010-07-12,15.17,15.67,15.0,15.63,1398000,15.17,15.67,15.0,15.63,1398000,0.0,1.0
2010-07-13,15.29,15.61,15.18,15.61,1584200,15.29,15.61,15.18,15.61,1584200,0.0,1.0
2010-07-14,15.15,15.51,14.95,15.16,1331600,15.15,15.51,14.95,15.16,1331600,0.0,1.0
2010-07-15,15.04,15.37,14.8,15.35,1224400,15.04,15.37,14.8,15.35,1224400,0.0,1.0
2010-07-16,14.39,14.85,14.3,14.8,1819800,14.39,14.85,14.3,14.8,1819800,0.0,1.0
2010-07-19,14.29,14.4999,14.02,14.26,1674000,14.29,14.4999,14.02,14.26,1674000,0.0,1.0
2010-07-20,14.74,14.81,14.11,14.11,1604400,14.74,14.81,14.11,14.11,1604400,0.0,1.0
2010-07-21,14.44,15.06,14.32,14.86,1345000,14.44,15.06,14.32,14.86,1345000,0.0,1.0
2010-07-22,14.99,15.1,14.57,14.68,1442400,14.99,15.1,14.57,14.68,1442400,0.0,1.0
2010-07-23,15.47,15.52,14.94,15.24,2564400,15.47,15.52,14.94,15.24,2564400,0.0,1.0
2010-07-26,15.42,15.55,15.2405,15.51,2128400,15.42,15.55,15.2405,15.51,2128400,0.0,1.0
2010-07-27,14.83,15.55,14.705,15.46,2448200,14.83,15.55,14.705,15.46,2448200,0.0,1.0
2010-07-28,14.97,15.2,14.78,14.79,1647300,14.97,15.2,14.78,14.79,1647300,0.0,1.0
2010-07-29,15.09,15.28,14.8,15.08,1598600,15.09,15.28,14.8,15.08,1598600,0.0,1.0
2010-07-30,15.23,15.39,14.97,15.2,1788300,15.23,15.39,14.97,15.2,1788300,0.0,1.0
2010-08-02,15.3,15.69,15.06,15.52,1559600,15.3,15.69,15.06,15.52,1559600,0.0,1.0
2010-08-03,15.44,15.688,15.2,15.26,1500700,15.44,15.688,15.2,15.26,1500700,0.0,1.0
2010-08-04,16.1,16.25,15.6,15.63,2431600,16.1,16.25,15.6,15.63,2431600,0.0,1.0
2010-08-05,16.08,16.245,15.87,16.07,944800,16.08,16.245,15.87,16.07,944800,0.0,1.0
2010-08-06,16.32,16.62,16.11,16.12,1582400,16.32,16.62,16.11,16.12,1582400,0.0,1.0
2010-08-09,16.23,16.3,15.87,16.26,1254000,16.23,16.3,15.87,16.26,1254000,0.0,1.0
2010-08-10,15.76,16.04,15.32,15.92,2665600,15.76,16.04,15.32,15.92,2665600,0.0,1.0
2010-08-11,15.06,15.51,14.97,15.38,2317200,15.06,15.51,14.97,15.38,2317200,0.0,1.0
2010-08-12,15.07,15.1,14.76,15.06,2253800,15.07,15.1,14.76,15.06,2253800,0.0,1.0
2010-08-13,14.54,15.02,14.54,15.02,1671300,14.54,15.02,14.54,15.02,1671300,0.0,1.0
2010-08-16,14.92,15.11,14.6,14.69,1335800,14.92,15.11,14.6,14.69,1335800,0.0,1.0
2010-08-17,15.32,15.37,14.98,15.14,1373300,15.32,15.37,14.98,15.14,1373300,0.0,1.0
2010-08-18,15.66,15.67,14.98,15.23,2406400,15.66,15.67,14.98,15.23,2406400,0.0,1.0
2010-08-19,16.32,16.57,15.54,15.64,4190100,16.32,16.57,15.54,15.64,4190100,0.0,1.0
2010-08-20,16.41,16.41,15.87,16.18,2302500,16.41,16.41,15.87,16.18,2302500,0.0,1.0
2010-08-23,15.7,16.26,15.64,16.26,1749800,15.7,16.26,15.64,16.26,1749800,0.0,1.0
2010-08-24,15.68,15.985,15.27,15.38,2336100,15.68,15.985,15.27,15.38,2336100,0.0,1.0
2010-08-25,16.32,16.4,15.74,15.74,2578200,16.32,16.4,15.74,15.74,2578200,0.0,1.0
2010-08-26,16.42,16.86,16.33,16.38,1975500,16.42,16.86,16.33,16.38,1975500,0.0,1.0
2010-08-27,17.22,17.26,16.3,16.62,2823600,17.22,17.26,16.3,16.62,2823600,0.0,1.0
2010-08-30,17.19,17.44,17.09,17.14,1835100,17.19,17.44,17.09,17.14,1835100,0.0,1.0
2010-08-31,17.12,17.7999,17.02,17.32,2518000,17.12,17.7999,17.02,17.32,2518000,0.0,1.0
2010-09-01,17.23,17.53,17.01,17.53,1800500,17.23,17.53,17.01,17.53,1800500,0.0,1.0
2010-09-02,17.3,17.53,17.08,17.31,1329600,17.3,17.53,17.08,17.31,1329600,0.0,1.0
2010-09-03,17.68,17.68,17.03,17.23,1622700,17.68,17.68,17.03,17.23,1622700,0.0,1.0
2010-09-07,17.91,18.16,17.58,17.73,2571400,17.91,18.16,17.58,17.73,2571400,0.0,1.0
2010-09-08,17.81,18.2,17.75,17.91,1727200,17.81,18.2,17.75,17.91,1727200,0.0,1.0
2010-09-09,17.74,18.1,17.56,18.03,1939200,17.74,18.1,17.56,18.03,1939200,0.0,1.0
2010-09-10,17.83,18.02,17.57,17.67,1065800,17.83,18.02,17.57,17.67,1065800,0.0,1.0
2010-09-13,17.74,18.2,17.68,18.01,1607800,17.74,18.2,17.68,18.01,1607800,0.0,1.0
2010-09-14,18.47,18.97,17.9,17.97,2699300,18.47,18.97,17.9,17.97,2699300,0.0,1.0
2010-09-15,18.58,18.7,18.25,18.42,1280500,18.58,18.7,18.25,18.42,1280500,0.0,1.0
2010-09-16,19.06,19.18,18.6,18.74,2406400,19.06,19.18,18.6,18.74,2406400,0.0,1.0
2010-09-17,18.67,19.27,18.66,19.25,3238900,18.67,19.27,18.66,19.25,3238900,0.0,1.0
2010-09-20,19.14,19.37,18.75,18.8,1942100,19.14,19.37,18.75,18.8,1942100,0.0,1.0
2010-09-21,19.28,19.4199,18.74,19.04,2265000,19.28,19.4199,18.74,19.04,2265000,0.0,1.0
2010-09-22,19.47,19.86,19.13,19.46,2233500,19.47,19.86,19.13,19.46,2233500,0.0,1.0
2010-09-23,19.15,19.64,19.11,19.29,1653400,19.15,19.64,19.11,19.29,1653400,0.0,1.0
2010-09-24,19.61,19.69,19.28,19.59,1924200,19.61,19.69,19.28,19.59,1924200,0.0,1.0
2010-09-27,19.42,19.7,19.27,19.6,1170100,19.42,19.7,19.27,19.6,1170100,0.0,1.0
2010-09-28,19.93,19.98,18.67,19.34,2675300,19.93,19.98,18.67,19.34,2675300,0.0,1.0
2010-09-29,19.94,20.14,19.75,19.99,1564700,19.94,20.14,19.75,19.99,1564700,0.0,1.0
2010-09-30,19.92,20.1699,19.08,20.11,3012500,19.92,20.1699,19.08,20.11,3012500,0.0,1.0
2010-10-01,20.09,20.43,19.83,20.11,1714000,20.09,20.43,19.83,20.11,1714000,0.0,1.0
2010-10-04,19.25,19.97,19.11,19.97,2280500,19.25,19.97,19.11,19.97,2280500,0.0,1.0
2010-10-05,20.08,20.1803,19.56,19.65,2581600,20.08,20.1803,19.56,19.65,2581600,0.0,1.0
2010-10-06,20.17,20.58,19.86,20.13,2652900,20.17,20.58,19.86,20.13,2652900,0.0,1.0
2010-10-07,19.5,20.47,19.24,20.47,2781000,19.5,20.47,19.24,20.47,2781000,0.0,1.0
2010-10-08,19.85,20.17,19.4,19.4,1527200,19.85,20.17,19.4,19.4,1527200,0.0,1.0
2010-10-11,19.85,19.98,19.5,19.85,1478700,19.85,19.98,19.5,19.85,1478700,0.0,1.0
2010-10-12,19.75,19.85,19.22,19.61,1967100,19.75,19.85,19.22,19.61,1967100,0.0,1.0
2010-10-13,20.61,20.79,19.85,19.95,2158600,20.61,20.79,19.85,19.95,2158600,0.0,1.0
2010-10-14,20.81,21.04,20.51,20.66,2288700,20.81,21.04,20.51,20.66,2288700,0.0,1.0
2010-10-15,19.97,20.83,19.7,20.72,3249800,19.97,20.83,19.7,20.72,3249800,0.0,1.0
2010-10-18,20.4,20.5,19.62,19.8,1990000,20.4,20.5,19.62,19.8,1990000,0.0,1.0
2010-10-19,19.34,19.9,19.21,19.82,4018800,19.34,19.9,19.21,19.82,4018800,0.0,1.0
2010-10-20,20.02,20.16,19.41,19.48,1796200,20.02,20.16,19.41,19.48,1796200,0.0,1.0
2010-10-21,19.52,20.25,19.18,20.06,1988400,19.52,20.25,19.18,20.06,1988400,0.0,1.0
2010-10-22,19.7,19.81,19.205,19.53,1185600,19.7,19.81,19.205,19.53,1185600,0.0,1.0
2010-10-25,20.08,20.5,19.99,20.13,1724100,20.08,20.5,19.99,20.13,1724100,0.0,1.0
2010-10-26,20.33,20.63,19.77,19.92,2005400,20.33,20.63,19.77,19.92,2005400,0.0,1.0
2010-10-27,19.94,20.12,19.28,20.12,2036100,19.94,20.12,19.28,20.12,2036100,0.0,1.0
2010-10-28,20.08,20.3,19.71,20.17,1847500,20.08,20.3,19.71,20.17,1847500,0.0,1.0
2010-10-29,20.61,20.69,19.89,20.06,1876500,20.61,20.69,19.89,20.06,1876500,0.0,1.0
2010-11-01,20.52,21.14,20.27,20.89,1963300,20.52,21.14,20.27,20.89,1963300,0.0,1.0
2010-11-02,20.99,21.0,20.55,20.61,1435400,20.99,21.0,20.55,20.61,1435400,0.0,1.0
2010-11-03,21.01,21.25,20.12,20.95,3023800,21.01,21.25,20.12,20.95,3023800,0.0,1.0
2010-11-04,22.22,22.53,21.48,21.61,4133200,22.22,22.53,21.48,21.61,4133200,0.0,1.0
2010-11-05,23.48,23.65,22.23,22.29,4149800,23.48,23.65,22.23,22.29,4149800,0.0,1.0
2010-11-08,24.71,24.8,23.22,23.59,3303100,24.71,24.8,23.22,23.59,3303100,0.0,1.0
2010-11-09,23.24,26.3,22.76,25.16,8110700,23.24,26.3,22.76,25.16,8110700,0.0,1.0
2010-11-10,24.24,24.24,22.36,23.61,3752100,24.24,24.24,22.36,23.61,3752100,0.0,1.0
2010-11-11,24.61,24.66,23.45,24.06,2525900,24.61,24.66,23.45,24.06,2525900,0.0,1.0
2010-11-12,22.96,23.99,22.56,23.96,3386700,22.96,23.99,22.56,23.96,3386700,0.0,1.0
2010-11-15,22.82,23.6,22.77,23.03,2373400,22.82,23.6,22.77,23.03,2373400,0.0,1.0
2010-11-16,21.58,22.58,21.31,22.57,3590800,21.58,22.58,21.31,22.57,3590800,0.0,1.0
2010-11-17,22.2,22.41,21.67,21.75,2169500,22.2,22.41,21.67,21.75,2169500,0.0,1.0
2010-11-18,23.23,23.64,22.77,22.94,2080800,23.23,23.64,22.77,22.94,2080800,0.0,1.0
2010-11-19,23.52,23.69,22.58,23.1,1984000,23.52,23.69,22.58,23.1,1984000,0.0,1.0
2010-11-22,24.37,24.37,23.15,23.49,2196000,24.37,24.37,23.15,23.49,2196000,0.0,1.0
2010-11-23,23.87,24.03,23.5,23.98,2538100,23.87,24.03,23.5,23.98,2538100,0.0,1.0
2010-11-24,23.88,24.05,23.58,23.89,1465400,23.88,24.05,23.58,23.89,1465400,0.0,1.0
2010-11-26,23.35,23.77,23.21,23.25,697400,23.35,23.77,23.21,23.25,697400,0.0,1.0
2010-11-29,23.8,23.86,22.6,23.27,2303700,23.8,23.86,22.6,23.27,2303700,0.0,1.0
2010-11-30,24.35,24.7,23.6702,23.8,2826700,24.35,24.7,23.6702,23.8,2826700,0.0,1.0
2010-12-01,24.77,24.82,24.4,24.69,2344700,24.77,24.82,24.4,24.69,2344700,0.0,1.0
2010-12-02,25.08,25.41,24.8302,24.9,1734700,25.08,25.41,24.8302,24.9,1734700,0.0,1.0
2010-12-03,25.9,25.93,25.47,25.49,1668900,25.9,25.93,25.47,25.49,1668900,0.0,1.0
2010-12-06,26.92,27.16,25.99,25.99,3341000,26.92,27.16,25.99,25.99,3341000,0.0,1.0
2010-12-07,26.09,27.8,26.08,27.48,3784000,26.09,27.8,26.08,27.48,3784000,0.0,1.0
2010-12-08,25.48,26.3,25.12,25.96,2173500,25.48,26.3,25.12,25.96,2173500,0.0,1.0
2010-12-09,26.03,26.36,25.7,25.76,1827500,26.03,26.36,25.7,25.76,1827500,0.0,1.0
2010-12-10,26.46,26.49,25.24,25.94,1713500,26.46,26.49,25.24,25.94,1713500,0.0,1.0
2010-12-13,27.13,27.82,26.93,26.96,2472400,27.13,27.82,26.93,26.96,2472400,0.0,1.0
2010-12-14,27.21,27.55,26.87,27.39,1712200,27.21,27.55,26.87,27.39,1712200,0.0,1.0
2010-12-15,26.26,27.12,26.16,26.73,1991700,26.26,27.12,26.16,26.73,1991700,0.0,1.0
2010-12-16,26.17,26.41,25.53,26.28,1562300,26.17,26.41,25.53,26.28,1562300,0.0,1.0
2010-12-17,26.07,26.41,25.65,26.17,2376000,26.07,26.41,25.65,26.17,2376000,0.0,1.0
2010-12-20,26.5,26.67,25.93,26.38,1324200,26.5,26.67,25.93,26.38,1324200,0.0,1.0
2010-12-21,27.06,27.2,26.18,26.65,1627700,27.06,27.2,26.18,26.65,1627700,0.0,1.0
2010-12-22,26.15,27.21,26.13,27.17,1430800,26.15,27.21,26.13,27.17,1430800,0.0,1.0
2010-12-23,26.51,26.8299,26.0,26.07,1437300,26.51,26.8299,26.0,26.07,1437300,0.0,1.0
2010-12-27,26.36,26.7,26.119,26.51,646900,26.36,26.7,26.119,26.51,646900,0.0,1.0
2010-12-28,27.33,27.4,26.64,26.73,1321400,27.33,27.4,26.64,26.73,1321400,0.0,1.0
2010-12-29,27.93,28.2,27.47,27.51,2027400,27.93,28.2,27.47,27.51,2027400,0.0,1.0
2010-12-30,27.19,28.09,27.18,28.0,950400,27.19,28.09,27.18,28.0,950400,0.0,1.0
2010-12-31,27.32,27.71,27.26,27.36,960200,27.32,27.71,27.26,27.36,960200,0.0,1.0
2011-01-03,27.45,28.12,27.2,27.5,1757800,27.45,28.12,27.2,27.5,1757800,0.0,1.0
2011-01-04,25.74,27.15,25.45,27.06,3635500,25.74,27.15,25.45,27.06,3635500,0.0,1.0
2011-01-05,25.85,25.99,24.74,25.34,2117800,25.85,25.99,24.74,25.34,2117800,0.0,1.0
2011-01-06,24.53,25.83,24.49,25.77,3079000,24.53,25.83,24.49,25.77,3079000,0.0,1.0
2011-01-07,24.25,24.65,23.66,24.27,2694400,24.25,24.65,23.66,24.27,2694400,0.0,1.0
2011-01-10,24.54,24.74,23.83,24.24,1457200,24.54,24.74,23.83,24.24,1457200,0.0,1.0
2011-01-11,27.77,27.85,26.14,26.22,6433200,27.77,27.85,26.14,26.22,6433200,0.0,1.0
2011-01-12,26.62,27.93,26.55,27.92,4001100,26.62,27.93,26.55,27.92,4001100,0.0,1.0
2011-01-13,24.91,27.08,24.71,26.95,4049100,24.91,27.08,24.71,26.95,4049100,0.0,1.0
2011-01-14,24.87,25.31,24.27,24.83,3908200,24.87,25.31,24.27,24.83,3908200,0.0,1.0
2011-01-18,24.87,25.45,24.73,25.16,2175500,24.87,25.45,24.73,25.16,2175500,0.0,1.0
2011-01-19,23.92,25.59,23.78,25.4,3024800,23.92,25.59,23.78,25.4,3024800,0.0,1.0
2011-01-20,23.17,23.4,22.64,23.09,3383500,23.17,23.4,22.64,23.09,3383500,0.0,1.0
2011-01-21,22.55,23.4501,22.55,23.09,2768300,22.55,23.4501,22.55,23.09,2768300,0.0,1.0
2011-01-24,22.63,22.98,22.14,22.59,2150100,22.63,22.98,22.14,22.59,2150100,0.0,1.0
2011-01-25,22.46,22.76,22.1,22.47,2434300,22.46,22.76,22.1,22.47,2434300,0.0,1.0
2011-01-26,24.03,24.03,22.47,22.56,2905500,24.03,24.03,22.47,22.56,2905500,0.0,1.0
2011-01-27,22.98,24.19,22.8201,23.98,3124200,22.98,24.19,22.8201,23.98,3124200,0.0,1.0
2011-01-28,23.62,24.41,22.8,22.93,3640200,23.62,24.41,22.8,22.93,3640200,0.0,1.0
2011-01-31,23.38,23.9299,23.09,23.59,1881500,23.38,23.9299,23.09,23.59,1881500,0.0,1.0
2011-02-01,24.52,24.54,23.5,23.5,2046000,24.52,24.54,23.5,23.5,2046000,0.0,1.0
2011-02-02,24.51,24.805,23.94,24.5,2131500,24.51,24.805,23.94,24.5,2131500,0.0,1.0
2011-02-03,25.03,25.18,23.97,24.52,2179800,25.03,25.18,23.97,24.52,2179800,0.0,1.0
2011-02-04,24.62,25.39,24.5,25.1,1920700,24.62,25.39,24.5,25.1,1920700,0.0,1.0
2011-02-07,24.73,25.53,24.49,24.86,2293700,24.73,25.53,24.49,24.86,2293700,0.0,1.0
2011-02-08,25.8,25.98,25.15,25.15,2396300,25.8,25.98,25.15,25.15,2396300,0.0,1.0
2011-02-09,24.84,26.0,24.61,25.87,2198500,24.84,26.0,24.61,25.87,2198500,0.0,1.0
2011-02-10,24.84,25.13,24.12,24.41,1896200,24.84,25.13,24.12,24.41,1896200,0.0,1.0
2011-02-11,24.84,25.33,24.44,24.71,1424900,24.84,25.33,24.44,24.71,1424900,0.0,1.0
2011-02-14,25.45,25.68,25.05,25.18,1355800,25.45,25.68,25.05,25.18,1355800,0.0,1.0
2011-02-15,25.94,26.24,25.69,26.03,1653100,25.94,26.24,25.69,26.03,1653100,0.0,1.0
2011-02-16,25.83,26.15,25.51,25.96,1521600,25.83,26.15,25.51,25.96,1521600,0.0,1.0
2011-02-17,26.88,26.98,25.755,25.86,2192500,26.88,26.98,25.755,25.86,2192500,0.0,1.0
2011-02-18,27.32,27.92,27.0,27.07,3525700,27.32,27.92,27.0,27.07,3525700,0.0,1.0
2011-02-22,26.39,28.38,26.36,28.07,3861000,26.39,28.38,26.36,28.07,3861000,0.0,1.0
2011-02-23,27.26,27.71,26.39,26.59,3380600,27.26,27.71,26.39,26.59,3380600,0.0,1.0
2011-02-24,26.7,27.43,26.58,27.33,2455900,26.7,27.43,26.58,27.33,2455900,0.0,1.0
2011-02-25,27.65,27.7,26.93,26.98,1951300,27.65,27.7,26.93,26.98,1951300,0.0,1.0
2011-02-28,31.51,31.94,28.5,28.5,8607000,31.51,31.94,28.5,28.5,8607000,0.0,1.0
2011-03-01,32.86,33.48,31.9,32.4,7186900,32.86,33.48,31.9,32.4,7186900,0.0,1.0
2011-03-02,33.08,33.17,32.44,32.99,3476300,33.08,33.17,32.44,32.99,3476300,0.0,1.0
2011-03-03,34.5,34.59,32.17,32.5,5156200,34.5,34.59,32.17,32.5,5156200,0.0,1.0
2011-03-04,34.7,35.41,34.1899,35.23,4170000,34.7,35.41,34.1899,35.23,4170000,0.0,1.0
2011-03-07,34.03,35.66,33.36,35.4,4372600,34.03,35.66,33.36,35.4,4372600,0.0,1.0
2011-03-08,34.79,35.45,32.94,34.11,3956700,34.79,35.45,32.94,34.11,3956700,0.0,1.0
2011-03-09,34.07,35.47,33.71,35.38,3843500,34.07,35.47,33.71,35.38,3843500,0.0,1.0
2011-03-10,31.7,32.87,31.67,32.86,5974400,31.7,32.87,31.67,32.86,5974400,0.0,1.0
2011-03-11,33.13,33.54,30.91,31.0,4364700,33.13,33.54,30.91,31.0,4364700,0.0,1.0
2011-03-14,32.08,33.4,31.25,33.24,4994200,32.08,33.4,31.25,33.24,4994200,0.0,1.0
2011-03-15,31.51,31.87,29.63,29.76,5635000,31.51,31.87,29.63,29.76,5635000,0.0,1.0
2011-03-16,30.58,32.09,30.03,31.78,5210100,30.58,32.09,30.03,31.78,5210100,0.0,1.0
2011-03-17,29.59,31.02,29.57,30.51,4953500,29.59,31.02,29.57,30.51,4953500,0.0,1.0
2011-03-18,31.44,32.39,30.1,30.12,11145500,31.44,32.39,30.1,30.12,11145500,0.0,1.0
2011-03-21,33.46,33.68,32.07,32.79,4593700,33.46,33.68,32.07,32.79,4593700,0.0,1.0
2011-03-22,33.79,34.1,32.7036,33.13,3532300,33.79,34.1,32.7036,33.13,3532300,0.0,1.0
2011-03-23,35.14,35.5,33.73,34.07,5368400,35.14,35.5,33.73,34.07,5368400,0.0,1.0
2011-03-24,34.67,36.07,34.37,35.45,5628200,34.67,36.07,34.37,35.45,5628200,0.0,1.0
2011-03-25,34.54,35.32,34.21,34.97,3327800,34.54,35.32,34.21,34.97,3327800,0.0,1.0
2011-03-28,33.52,34.28,33.31,33.72,2556100,33.52,34.28,33.31,33.72,2556100,0.0,1.0
2011-03-29,34.09,34.48,33.03,33.36,2528900,34.09,34.48,33.03,33.36,2528900,0.0,1.0
2011-03-30,34.97,35.06,33.72,34.7,2969500,34.97,35.06,33.72,34.7,2969500,0.0,1.0
2011-03-31,34.78,35.8,34.78,35.57,2318800,34.78,35.8,34.78,35.57,2318800,0.0,1.0
2011-04-01,34.22,34.67,33.8,34.6,2534400,34.22,34.67,33.8,34.6,2534400,0.0,1.0
2011-04-04,34.85,35.5,34.57,34.6,2071700,34.85,35.5,34.57,34.6,2071700,0.0,1.0
2011-04-05,36.71,36.99,34.57,34.81,4719700,36.71,36.99,34.57,34.81,4719700,0.0,1.0
2011-04-06,36.13,37.59,35.55,37.19,3775000,36.13,37.59,35.55,37.19,3775000,0.0,1.0
2011-04-07,36.06,36.84,35.5,36.14,2267900,36.06,36.84,35.5,36.14,2267900,0.0,1.0
2011-04-08,36.69,37.47,36.29,36.8,2947900,36.69,37.47,36.29,36.8,2947900,0.0,1.0
2011-04-11,35.58,37.35,35.02,36.99,4067100,35.58,37.35,35.02,36.99,4067100,0.0,1.0
2011-04-12,34.61,36.0,34.12,35.43,3470800,34.61,36.0,34.12,35.43,3470800,0.0,1.0
2011-04-13,33.76,35.23,33.25,35.23,4348600,33.76,35.23,33.25,35.23,4348600,0.0,1.0
2011-04-14,31.08,33.84,30.5,33.84,17126500,31.08,33.84,30.5,33.84,17126500,0.0,1.0
2011-04-15,31.3,33.55,31.2,32.81,10403800,31.3,33.55,31.2,32.81,10403800,0.0,1.0
2011-04-18,30.63,31.24,29.71,31.1,5176400,30.63,31.24,29.71,31.1,5176400,0.0,1.0
2011-04-19,31.1099,31.2,30.2,30.66,3485400,31.1099,31.2,30.2,30.66,3485400,0.0,1.0
2011-04-20,31.61,32.46,31.47,31.78,3495900,31.61,32.46,31.47,31.78,3495900,0.0,1.0
2011-04-21,32.05,32.38,31.24,31.91,3046300,32.05,32.38,31.24,31.91,3046300,0.0,1.0
2011-04-25,30.85,32.39,30.4,32.39,3730300,30.85,32.39,30.4,32.39,3730300,0.0,1.0
2011-04-26,31.07,31.85,30.46,30.69,4300000,31.07,31.85,30.46,30.69,4300000,0.0,1.0
2011-04-27,32.21,32.53,30.26,31.35,4275900,32.21,32.53,30.26,31.35,4275900,0.0,1.0
2011-04-28,31.7,33.1,31.41,32.56,4103600,31.7,33.1,31.41,32.56,4103600,0.0,1.0
2011-04-29,31.71,32.09,30.96,31.7,2578900,31.71,32.09,30.96,31.7,2578900,0.0,1.0
2011-05-02,29.88,32.06,29.43,31.21,4907700,29.88,32.06,29.43,31.21,4907700,0.0,1.0
2011-05-03,28.73,29.94,28.1,29.71,5773500,28.73,29.94,28.1,29.71,5773500,0.0,1.0
2011-05-04,28.49,29.04,27.88,28.67,4627900,28.49,29.04,27.88,28.67,4627900,0.0,1.0
2011-05-05,27.15,28.69,26.48,27.97,7367800,27.15,28.69,26.48,27.97,7367800,0.0,1.0
2011-05-06,27.7,28.6,27.28,27.46,4147700,27.7,28.6,27.28,27.46,4147700,0.0,1.0
2011-05-09,26.98,28.49,26.05,28.1,6023300,26.98,28.49,26.05,28.1,6023300,0.0,1.0
2011-05-10,26.71,27.23,26.5,27.07,3235500,26.71,27.23,26.5,27.07,3235500,0.0,1.0
2011-05-11,25.71,26.72,25.31,26.38,4559700,25.71,26.72,25.31,26.38,4559700,0.0,1.0
2011-05-12,25.72,26.34,24.75,25.05,4469400,25.72,26.34,24.75,25.05,4469400,0.0,1.0
2011-05-13,25.25,26.14,24.7,25.97,3233700,25.25,26.14,24.7,25.97,3233700,0.0,1.0
2011-05-16,25.06,26.26,24.81,25.0,2868500,25.06,26.26,24.81,25.0,2868500,0.0,1.0
2011-05-17,25.28,25.54,24.51,24.94,2915000,25.28,25.54,24.51,24.94,2915000,0.0,1.0
2011-05-18,25.5,26.13,25.28,25.61,3792800,25.5,26.13,25.28,25.61,3792800,0.0,1.0
2011-05-19,25.35,25.7879,25.01,25.58,2227400,25.35,25.7879,25.01,25.58,2227400,0.0,1.0
2011-05-20,25.26,25.8,24.81,25.25,3056000,25.26,25.8,24.81,25.25,3056000,0.0,1.0
2011-05-23,24.97,25.46,24.82,24.94,2358600,24.97,25.46,24.82,24.94,2358600,0.0,1.0
2011-05-24,26.18,26.71,25.26,25.37,4097000,26.18,26.71,25.26,25.37,4097000,0.0,1.0
2011-05-25,26.14,26.83,25.96,26.3,3684200,26.14,26.83,25.96,26.3,3684200,0.0,1.0
2011-05-26,26.07,26.2,25.4,26.12,2167100,26.07,26.2,25.4,26.12,2167100,0.0,1.0
2011-05-27,27.36,27.38,26.39,26.49,3417600,27.36,27.38,26.39,26.49,3417600,0.0,1.0
2011-05-31,27.57,27.9,26.81,27.86,3237000,27.57,27.9,26.81,27.86,3237000,0.0,1.0
2011-06-01,26.29,27.58,26.23,27.46,2961300,26.29,27.58,26.23,27.46,2961300,0.0,1.0
2011-06-02,25.61,26.78,25.4,26.4,2831500,25.61,26.78,25.4,26.4,2831500,0.0,1.0
2011-06-03,25.33,25.75,25.0,25.35,2524000,25.33,25.75,25.0,25.35,2524000,0.0,1.0
2011-06-06,25.01,26.24,24.91,25.3,2897300,25.01,26.24,24.91,25.3,2897300,0.0,1.0
2011-06-07,24.92,25.55,24.69,25.25,2767000,24.92,25.55,24.69,25.25,2767000,0.0,1.0
2011-06-08,24.14,24.84,23.74,24.67,3022600,24.14,24.84,23.74,24.67,3022600,0.0,1.0
2011-06-09,24.65,24.93,23.91,24.26,1967800,24.65,24.93,23.91,24.26,1967800,0.0,1.0
2011-06-10,23.78,24.3,23.38,24.18,2994000,23.78,24.3,23.38,24.18,2994000,0.0,1.0
2011-06-13,23.34,24.15,23.0,23.62,2220600,23.34,24.15,23.0,23.62,2220600,0.0,1.0
2011-06-14,24.13,24.38,23.4601,23.54,2139500,24.13,24.38,23.4601,23.54,2139500,0.0,1.0
2011-06-15,23.23,24.32,23.04,23.89,3102200,23.23,24.32,23.04,23.89,3102200,0.0,1.0
2011-06-16,22.96,23.39,22.41,23.18,2767200,22.96,23.39,22.41,23.18,2767200,0.0,1.0
2011-06-17,22.99,23.63,22.81,23.11,4009700,22.99,23.63,22.81,23.11,4009700,0.0,1.0
2011-06-20,23.6,23.84,22.82,22.95,2017700,23.6,23.84,22.82,22.95,2017700,0.0,1.0
2011-06-21,24.61,24.72,23.77,23.82,2330200,24.61,24.72,23.77,23.82,2330200,0.0,1.0
2011-06-22,24.47,25.28,24.36,24.52,2203700,24.47,25.28,24.36,24.52,2203700,0.0,1.0
2011-06-23,24.18,24.225,23.0,23.66,2366800,24.18,24.225,23.0,23.66,2366800,0.0,1.0
2011-06-24,23.39,24.32,23.18,23.98,1708000,23.39,24.32,23.18,23.98,1708000,0.0,1.0
2011-06-27,23.54,23.71,22.9,23.38,1468400,23.54,23.71,22.9,23.38,1468400,0.0,1.0
2011-06-28,24.02,24.08,23.394,23.63,1207600,24.02,24.08,23.394,23.63,1207600,0.0,1.0
2011-06-29,24.36,24.8001,23.89,24.39,1583700,24.36,24.8001,23.89,24.39,1583700,0.0,1.0
2011-06-30,24.26,24.73,24.02,24.43,1702100,24.26,24.73,24.02,24.43,1702100,0.0,1.0
2011-07-01,23.92,24.0,23.31,24.0,2304500,23.92,24.0,23.31,24.0,2304500,0.0,1.0
2011-07-05,24.83,25.15,24.38,24.42,2438700,24.83,25.15,24.38,24.42,2438700,0.0,1.0
2011-07-06,25.59,25.77,25.01,25.11,2513300,25.59,25.77,25.01,25.11,2513300,0.0,1.0
2011-07-07,25.74,26.09,25.7,25.94,2141200,25.74,26.09,25.7,25.94,2141200,0.0,1.0
2011-07-08,25.62,25.958,25.26,25.58,1599500,25.62,25.958,25.26,25.58,1599500,0.0,1.0
2011-07-11,24.68,25.6197,24.52,25.38,1916600,24.68,25.6197,24.52,25.38,1916600,0.0,1.0
2011-07-12,25.45,25.9,24.44,24.44,2487200,25.45,25.9,24.44,24.44,2487200,0.0,1.0
2011-07-13,26.56,27.0,25.92,26.15,3887000,26.56,27.0,25.92,26.15,3887000,0.0,1.0
2011-07-14,26.25,27.53,26.1,27.51,3135800,26.25,27.53,26.1,27.51,3135800,0.0,1.0
2011-07-15,28.08,28.33,26.43,26.47,4750000,28.08,28.33,26.43,26.47,4750000,0.0,1.0
2011-07-18,28.29,29.28,28.1,29.14,3694500,28.29,29.28,28.1,29.14,3694500,0.0,1.0
2011-07-19,27.86,28.51,27.42,28.38,2821000,27.86,28.51,27.42,28.38,2821000,0.0,1.0
2011-07-20,28.28,28.45,27.26,27.4,2104200,28.28,28.45,27.26,27.4,2104200,0.0,1.0
2011-07-21,27.77,28.54,27.54,28.35,2163100,27.77,28.54,27.54,28.35,2163100,0.0,1.0
2011-07-22,28.63,28.81,28.1,28.1,1799500,28.63,28.81,28.1,28.1,1799500,0.0,1.0
2011-07-25,28.45,29.13,28.14,28.92,1959000,28.45,29.13,28.14,28.92,1959000,0.0,1.0
2011-07-26,28.63,28.7801,27.63,27.68,1869500,28.63,28.7801,27.63,27.68,1869500,0.0,1.0
2011-07-27,27.7,29.2,27.63,28.85,2298900,27.7,29.2,27.63,28.85,2298900,0.0,1.0
2011-07-28,27.64,27.74,26.8,27.59,2019000,27.64,27.74,26.8,27.59,2019000,0.0,1.0
2011-07-29,27.29,27.69,26.86,27.45,1697200,27.29,27.69,26.86,27.45,1697200,0.0,1.0
2011-08-01,28.3,28.43,27.343,27.46,2102800,28.3,28.43,27.343,27.46,2102800,0.0,1.0
2011-08-02,28.38,29.2,28.34,28.44,2206700,28.38,29.2,28.34,28.44,2206700,0.0,1.0
2011-08-03,28.13,29.47,28.04,28.73,3842500,28.13,29.47,28.04,28.73,3842500,0.0,1.0
2011-08-04,25.23,28.35,24.8,28.3,3713800,25.23,28.35,24.8,28.3,3713800,0.0,1.0
2011-08-05,24.46,25.84,23.66,25.53,3159100,24.46,25.84,23.66,25.53,3159100,0.0,1.0
2011-08-08,22.21,23.99,22.0,23.87,4633800,22.21,23.99,22.0,23.87,4633800,0.0,1.0
2011-08-09,24.64,24.65,22.3,22.57,3212000,24.64,24.65,22.3,22.57,3212000,0.0,1.0
2011-08-10,24.5,25.5776,23.37,24.12,3399800,24.5,25.5776,23.37,24.12,3399800,0.0,1.0
2011-08-11,25.64,26.0,23.77,24.47,2779300,25.64,26.0,23.77,24.47,2779300,0.0,1.0
2011-08-12,25.72,25.94,25.0,25.71,1856900,25.72,25.94,25.0,25.71,1856900,0.0,1.0
2011-08-15,27.48,27.48,25.58,25.85,2036800,27.48,27.48,25.58,25.85,2036800,0.0,1.0
2011-08-16,26.56,27.38,26.35,27.25,1668900,26.56,27.38,26.35,27.25,1668900,0.0,1.0
2011-08-17,26.37,27.39,26.21,26.65,1237700,26.37,27.39,26.21,26.65,1237700,0.0,1.0
2011-08-18,24.79,25.76,24.53,25.76,2428800,24.79,25.76,24.53,25.76,2428800,0.0,1.0
2011-08-19,25.5,27.0,24.57,24.91,2560200,25.5,27.0,24.57,24.91,2560200,0.0,1.0
2011-08-22,27.03,27.36,26.05,26.26,2423200,27.03,27.36,26.05,26.26,2423200,0.0,1.0
2011-08-23,26.86,27.21,26.13,26.7,2239200,26.86,27.21,26.13,26.7,2239200,0.0,1.0
2011-08-24,26.6,26.84,25.81,26.72,1999200,26.6,26.84,25.81,26.72,1999200,0.0,1.0
2011-08-25,27.19,27.66,26.44,26.44,1944700,27.19,27.66,26.44,26.44,1944700,0.0,1.0
2011-08-26,28.0,28.0,26.29,27.0,1670900,28.0,28.0,26.29,27.0,1670900,0.0,1.0
2011-08-29,28.51,28.62,27.35,27.9399,1879600,28.51,28.62,27.35,27.9399,1879600,0.0,1.0
2011-08-30,28.88,29.0655,28.49,28.78,1656500,28.88,29.0655,28.49,28.78,1656500,0.0,1.0
2011-08-31,28.51,29.24,27.98,28.96,1934200,28.51,29.24,27.98,28.96,1934200,0.0,1.0
2011-09-01,28.14,28.94,28.14,28.41,1473600,28.14,28.94,28.14,28.41,1473600,0.0,1.0
2011-09-02,29.15,29.65,28.44,28.44,1965100,29.15,29.65,28.44,28.44,1965100,0.0,1.0
2011-09-06,29.15,29.87,28.37,28.68,2191600,29.15,29.87,28.37,28.68,2191600,0.0,1.0
2011-09-07,30.02,30.12,28.15,28.4,2259800,30.02,30.12,28.15,28.4,2259800,0.0,1.0
2011-09-08,30.08,30.99,29.8,30.49,3078800,30.08,30.99,29.8,30.49,3078800,0.0,1.0
2011-09-09,29.1,30.61,28.8,29.69,1732500,29.1,30.61,28.8,29.69,1732500,0.0,1.0
2011-09-12,28.6,29.44,27.64,28.68,1694400,28.6,29.44,27.64,28.68,1694400,0.0,1.0
2011-09-13,28.67,28.92,27.86,28.62,1675600,28.67,28.92,27.86,28.62,1675600,0.0,1.0
2011-09-14,28.26,28.67,27.66,28.59,1488900,28.26,28.67,27.66,28.59,1488900,0.0,1.0
2011-09-15,27.45,27.84,26.33,27.84,2437200,27.45,27.84,26.33,27.84,2437200,0.0,1.0
2011-09-16,27.34,28.02,27.25,27.5,2552600,27.34,28.02,27.25,27.5,2552600,0.0,1.0
2011-09-19,26.9,27.73,26.57,27.1,1829900,26.9,27.73,26.57,27.1,1829900,0.0,1.0
2011-09-20,27.27,28.13,26.74,26.9,1810300,27.27,28.13,26.74,26.9,1810300,0.0,1.0
2011-09-21,26.95,28.7,26.91,27.3,2482200,26.95,28.7,26.91,27.3,2482200,0.0,1.0
2011-09-22,23.89,25.72,23.39,25.72,3049900,23.89,25.72,23.39,25.72,3049900,0.0,1.0
2011-09-23,22.62,23.2,21.84,22.74,3282200,22.62,23.2,21.84,22.74,3282200,0.0,1.0
2011-09-26,23.51,23.57,22.05,22.24,2310900,23.51,23.57,22.05,22.24,2310900,0.0,1.0
2011-09-27,23.25,24.68,23.01,24.4999,2111400,23.25,24.68,23.01,24.4999,2111400,0.0,1.0
2011-09-28,21.74,23.7,21.64,23.28,2658200,21.74,23.7,21.64,23.28,2658200,0.0,1.0
2011-09-29,21.8,22.49,21.35,22.3,2819800,21.8,22.49,21.35,22.3,2819800,0.0,1.0
2011-09-30,21.44,22.35,21.37,21.6,2626100,21.44,22.35,21.37,21.6,2626100,0.0,1.0
2011-10-03,20.9,22.0,20.84,21.32,3235200,20.9,22.0,20.84,21.32,3235200,0.0,1.0
2011-10-04,20.56,20.69,19.3,20.69,3300000,20.56,20.69,19.3,20.69,3300000,0.0,1.0
2011-10-05,21.61,21.73,20.13,20.29,2359200,21.61,21.73,20.13,20.29,2359200,0.0,1.0
2011-10-06,22.45,22.46,21.24,21.8,2817400,22.45,22.46,21.24,21.8,2817400,0.0,1.0
2011-10-07,21.54,22.8492,21.11,22.6,1960200,21.54,22.8492,21.11,22.6,1960200,0.0,1.0
2011-10-10,23.0,23.0,22.03,22.27,2256700,23.0,23.0,22.03,22.27,2256700,0.0,1.0
2011-10-11,22.88,23.02,22.4,22.78,1622300,22.88,23.02,22.4,22.78,1622300,0.0,1.0
2011-10-12,23.4,23.78,22.9,23.16,2060200,23.4,23.78,22.9,23.16,2060200,0.0,1.0
2011-10-13,23.02,23.27,22.45,23.19,1810300,23.02,23.27,22.45,23.19,1810300,0.0,1.0
2011-10-14,23.93,23.99,23.03,23.51,1495000,23.93,23.99,23.03,23.51,1495000,0.0,1.0
2011-10-17,22.58,23.76,22.41,23.69,1711900,22.58,23.76,22.41,23.69,1711900,0.0,1.0
2011-10-18,22.86,22.99,21.63,22.27,2898900,22.86,22.99,21.63,22.27,2898900,0.0,1.0
2011-10-19,21.71,22.78,21.56,22.71,1987500,21.71,22.78,21.56,22.71,1987500,0.0,1.0
2011-10-20,21.73,22.08,20.9,21.45,2059100,21.73,22.08,20.9,21.45,2059100,0.0,1.0
2011-10-21,22.03,22.56,21.814,22.26,1389000,22.03,22.56,21.814,22.26,1389000,0.0,1.0
2011-10-24,23.48,23.5,22.1601,22.19,1749400,23.48,23.5,22.1601,22.19,1749400,0.0,1.0
2011-10-25,24.14,24.49,22.6,23.53,2797600,24.14,24.49,22.6,23.53,2797600,0.0,1.0
2011-10-26,24.62,24.89,23.22,24.43,2074500,24.62,24.89,23.22,24.43,2074500,0.0,1.0
2011-10-27,26.11,26.77,25.0106,25.22,2492700,26.11,26.77,25.0106,25.22,2492700,0.0,1.0
2011-10-28,26.71,27.14,26.15,26.2,2254100,26.71,27.14,26.15,26.2,2254100,0.0,1.0
2011-10-31,25.57,26.24,25.38,26.24,1627800,25.57,26.24,25.38,26.24,1627800,0.0,1.0
2011-11-01,25.18,25.6,23.78,24.39,2273500,25.18,25.6,23.78,24.39,2273500,0.0,1.0
2011-11-02,25.89,26.27,25.15,25.79,1851900,25.89,26.27,25.15,25.79,1851900,0.0,1.0
2011-11-03,27.17,27.25,26.14,26.79,2448300,27.17,27.25,26.14,26.79,2448300,0.0,1.0
2011-11-04,27.25,27.44,26.35,27.08,1742100,27.25,27.44,26.35,27.08,1742100,0.0,1.0
2011-11-07,29.33,29.78,28.52,28.52,3871200,29.33,29.78,28.52,28.52,3871200,0.0,1.0
2011-11-08,29.45,29.85,29.1,29.46,2335200,29.45,29.85,29.1,29.46,2335200,0.0,1.0
2011-11-09,27.7,29.32,27.6,28.71,2651400,27.7,29.32,27.6,28.71,2651400,0.0,1.0
2011-11-10,28.04,28.45,26.8536,27.78,2293400,28.04,28.45,26.8536,27.78,2293400,0.0,1.0
2011-11-11,29.4,29.77,28.48,28.57,2089500,29.4,29.77,28.48,28.57,2089500,0.0,1.0
2011-11-14,29.01,29.41,28.58,29.06,1222700,29.01,29.41,28.58,29.06,1222700,0.0,1.0
2011-11-15,29.45,29.62,28.35,28.9,1552800,29.45,29.62,28.35,28.9,1552800,0.0,1.0
2011-11-16,28.74,29.75,28.59,28.95,1743900,28.74,29.75,28.59,28.95,1743900,0.0,1.0
2011-11-17,27.67,28.79,27.5,28.5,2054600,27.67,28.79,27.5,28.5,2054600,0.0,1.0
2011-11-18,27.68,28.38,27.2599,27.78,1874700,27.68,28.38,27.2599,27.78,1874700,0.0,1.0
2011-11-21,26.84,26.99,26.0,26.9,1863200,26.84,26.99,26.0,26.9,1863200,0.0,1.0
2011-11-22,27.11,27.68,26.55,26.96,1189500,27.11,27.68,26.55,26.96,1189500,0.0,1.0
2011-11-23,25.91,26.65,25.78,26.65,1576900,25.91,26.65,25.78,26.65,1576900,0.0,1.0
2011-11-25,25.65,26.3399,25.59,25.71,620400,25.65,26.3399,25.59,25.71,620400,0.0,1.0
2011-11-28,26.62,27.3,26.27,26.69,1618200,26.62,27.3,26.27,26.69,1618200,0.0,1.0
2011-11-29,26.89,27.31,26.3,26.69,1214900,26.89,27.31,26.3,26.69,1214900,0.0,1.0
2011-11-30,29.27,29.27,27.73,27.97,1983500,29.27,29.27,27.73,27.97,1983500,0.0,1.0
2011-12-01,29.14,29.34,28.59,29.27,1538500,29.14,29.34,28.59,29.27,1538500,0.0,1.0
2011-12-02,28.6,29.69,28.49,29.47,1423200,28.6,29.69,28.49,29.47,1423200,0.0,1.0
2011-12-05,28.39,29.48,28.15,28.61,1392900,28.39,29.48,28.15,28.61,1392900,0.0,1.0
2011-12-06,28.87,29.19,27.704,27.96,1485200,28.87,29.19,27.704,27.96,1485200,0.0,1.0
2011-12-07,29.11,29.29,28.51,28.91,1110600,29.11,29.29,28.51,28.91,1110600,0.0,1.0
2011-12-08,28.34,29.04,28.27,28.65,1470400,28.34,29.04,28.27,28.65,1470400,0.0,1.0
2011-12-09,29.25,29.35,28.41,28.41,1164600,29.25,29.35,28.41,28.41,1164600,0.0,1.0
2011-12-12,27.72,28.23,27.22,28.22,1786800,27.72,28.23,27.22,28.22,1786800,0.0,1.0
2011-12-13,26.59,28.3,26.36,27.65,1864600,26.59,28.3,26.36,27.65,1864600,0.0,1.0
2011-12-14,25.11,26.09,24.85,26.0,2977000,25.11,26.09,24.85,26.0,2977000,0.0,1.0
2011-12-15,24.74,25.555,24.27,25.29,2228600,24.74,25.555,24.27,25.29,2228600,0.0,1.0
2011-12-16,25.28,25.66,24.75,25.04,2163000,25.28,25.66,24.75,25.04,2163000,0.0,1.0
2011-12-19,24.35,25.35,24.26,25.21,1467300,24.35,25.35,24.26,25.21,1467300,0.0,1.0
2011-12-20,25.66,26.0,24.87,24.87,1894600,25.66,26.0,24.87,24.87,1894600,0.0,1.0
2011-12-21,25.57,25.95,25.13,25.57,1121600,25.57,25.95,25.13,25.57,1121600,0.0,1.0
2011-12-22,25.48,25.59,24.85,25.28,1206400,25.48,25.59,24.85,25.28,1206400,0.0,1.0
2011-12-23,25.54,25.67,25.32,25.61,639600,25.54,25.67,25.32,25.61,639600,0.0,1.0
2011-12-27,24.91,25.39,24.71,25.38,674700,24.91,25.39,24.71,25.38,674700,0.0,1.0
2011-12-28,23.52,25.0386,23.47,24.7,1591400,23.52,25.0386,23.47,24.7,1591400,0.0,1.0
2011-12-29,24.03,24.05,22.94,23.14,1020600,24.03,24.05,22.94,23.14,1020600,0.0,1.0
2011-12-30,24.14,24.6,23.94,24.27,895900,24.14,24.6,23.94,24.27,895900,0.0,1.0
2012-01-03,25.33,25.62,24.81,24.81,1544800,25.33,25.62,24.81,24.81,1544800,0.0,1.0
2012-01-04,25.59,26.1,25.2,25.25,1388400,25.59,26.1,25.2,25.25,1388400,0.0,1.0
2012-01-05,25.84,26.18,24.8,25.29,1104700,25.84,26.18,24.8,25.29,1104700,0.0,1.0
2012-01-06,25.64,26.22,25.53,25.95,1015400,25.64,26.22,25.53,25.95,1015400,0.0,1.0
2012-01-09,25.51,25.99,25.33,25.48,1185300,25.51,25.99,25.33,25.48,1185300,0.0,1.0
2012-01-10,26.51,26.81,26.15,26.35,1698300,26.51,26.81,26.15,26.35,1698300,0.0,1.0
2012-01-11,25.93,26.62,25.86,26.59,1236600,25.93,26.62,25.86,26.59,1236600,0.0,1.0
2012-01-12,26.37,26.7801,26.08,26.28,1387100,26.37,26.7801,26.08,26.28,1387100,0.0,1.0
2012-01-13,25.76,26.04,25.37,26.04,1250100,25.76,26.04,25.37,26.04,1250100,0.0,1.0
2012-01-17,25.71,26.46,25.55,26.23,1046900,25.71,26.46,25.55,26.23,1046900,0.0,1.0
2012-01-18,26.47,26.66,25.71,25.71,1418700,26.47,26.66,25.71,25.71,1418700,0.0,1.0
2012-01-19,26.32,26.95,26.05,26.68,1579500,26.32,26.95,26.05,26.68,1579500,0.0,1.0
2012-01-20,26.42,26.73,26.13,26.31,1654400,26.42,26.73,26.13,26.31,1654400,0.0,1.0
2012-01-23,26.81,27.237,26.36,26.49,1675400,26.81,27.237,26.36,26.49,1675400,0.0,1.0
2012-01-24,26.57,26.83,26.23,26.52,1255500,26.57,26.83,26.23,26.52,1255500,0.0,1.0
2012-01-25,28.29,28.49,26.24,26.44,2047000,28.29,28.49,26.24,26.44,2047000,0.0,1.0
2012-01-26,28.11,29.08,27.89,28.65,1538300,28.11,29.08,27.89,28.65,1538300,0.0,1.0
2012-01-27,28.97,29.14,27.94,27.98,1290600,28.97,29.14,27.94,27.98,1290600,0.0,1.0
2012-01-30,28.56,28.88,28.22,28.6,1320000,28.56,28.88,28.22,28.6,1320000,0.0,1.0
2012-01-31,27.66,29.25,27.53,28.89,1983900,27.66,29.25,27.53,28.89,1983900,0.0,1.0
2012-02-01,28.05,28.535,27.74,28.155,1461500,28.05,28.535,27.74,28.155,1461500,0.0,1.0
2012-02-02,28.45,28.885,27.98,28.36,1058800,28.45,28.885,27.98,28.36,1058800,0.0,1.0
2012-02-03,28.59,28.76,27.59,28.35,1403800,28.59,28.76,27.59,28.35,1403800,0.0,1.0
2012-02-06,28.27,28.63,28.07,28.43,748700,28.27,28.63,28.07,28.43,748700,0.0,1.0
2012-02-07,28.09,28.68,27.85,28.17,1068200,28.09,28.68,27.85,28.17,1068200,0.0,1.0
2012-02-08,28.25,28.82,28.15,28.24,1244600,28.25,28.82,28.15,28.24,1244600,0.0,1.0
2012-02-09,27.79,28.82,27.75,28.49,1147600,27.79,28.82,27.75,28.49,1147600,0.0,1.0
2012-02-10,27.18,27.53,26.85,27.43,1062400,27.18,27.53,26.85,27.43,1062400,0.0,1.0
2012-02-13,27.01,27.49,26.87,27.49,958200,27.01,27.49,26.87,27.49,958200,0.0,1.0
2012-02-14,26.98,27.2,26.52,26.95,1057100,26.98,27.2,26.52,26.95,1057100,0.0,1.0
2012-02-15,26.83,27.56,26.8,27.36,948100,26.83,27.56,26.8,27.36,948100,0.0,1.0
2012-02-16,28.08,28.24,26.43,26.52,1394500,28.08,28.24,26.43,26.52,1394500,0.0,1.0
2012-02-17,27.86,28.4,27.8,28.27,962000,27.86,28.4,27.8,28.27,962000,0.0,1.0
2012-02-21,28.98,29.28,28.11,28.23,1562000,28.98,29.28,28.11,28.23,1562000,0.0,1.0
2012-02-22,29.14,29.49,28.67,28.87,2023800,29.14,29.49,28.67,28.87,2023800,0.0,1.0
2012-02-23,29.32,29.68,28.78,29.66,1594400,29.32,29.68,28.78,29.66,1594400,0.0,1.0
2012-02-24,28.39,29.37,28.16,29.19,1766000,28.39,29.37,28.16,29.19,1766000,0.0,1.0
2012-02-27,28.06,28.61,27.8504,28.16,1147100,28.06,28.61,27.8504,28.16,1147100,0.0,1.0
2012-02-28,30.22,30.25,28.2,28.53,2868700,30.22,30.25,28.2,28.53,2868700,0.0,1.0
2012-02-29,28.44,30.88,28.06,30.5,3685900,28.44,30.88,28.06,30.5,3685900,0.0,1.0
2012-03-01,28.72,29.2,28.17,28.5,1634900,28.72,29.2,28.17,28.5,1634900,0.0,1.0
2012-03-02,27.57,28.55,27.24,28.46,1799200,27.57,28.55,27.24,28.46,1799200,0.0,1.0
2012-03-05,26.85,27.51,26.43,27.47,1514700,26.85,27.51,26.43,27.47,1514700,0.0,1.0
2012-03-06,25.85,25.94,25.16,25.78,1882000,25.85,25.94,25.16,25.78,1882000,0.0,1.0
2012-03-07,25.6,26.3,25.4,26.0,1900500,25.6,26.3,25.4,26.0,1900500,0.0,1.0
2012-03-08,26.125,26.41,25.49,25.98,1470000,26.125,26.41,25.49,25.98,1470000,0.0,1.0
2012-03-09,26.33,27.24,25.82,26.05,1590200,26.33,27.24,25.82,26.05,1590200,0.0,1.0
2012-03-12,25.49,26.38,25.18,26.28,1310500,25.49,26.38,25.18,26.28,1310500,0.0,1.0
2012-03-13,26.31,26.44,25.48,25.49,1925400,26.31,26.44,25.48,25.49,1925400,0.0,1.0
2012-03-14,24.82,25.99,24.56,25.99,2429500,24.82,25.99,24.56,25.99,2429500,0.0,1.0
2012-03-15,24.34,25.04,24.13,24.96,2597700,24.34,25.04,24.13,24.96,2597700,0.0,1.0
2012-03-16,24.22,24.7,24.07,24.47,2892100,24.22,24.7,24.07,24.47,2892100,0.0,1.0
2012-03-19,24.35,24.86,24.33,24.33,1160600,24.35,24.86,24.33,24.33,1160600,0.0,1.0
2012-03-20,24.3,24.45,23.44,23.96,1716600,24.3,24.45,23.44,23.96,1716600,0.0,1.0
2012-03-21,24.06,24.67,24.04,24.45,1196800,24.06,24.67,24.04,24.45,1196800,0.0,1.0
2012-03-22,23.39,23.74,23.03,23.74,1438200,23.39,23.74,23.03,23.74,1438200,0.0,1.0
2012-03-23,23.97,24.41,23.57,23.64,1582800,23.97,24.41,23.57,23.64,1582800,0.0,1.0
2012-03-26,24.33,24.58,24.01,24.5,1497200,24.33,24.58,24.01,24.5,1497200,0.0,1.0
2012-03-27,24.08,24.56,23.88,24.46,1241700,24.08,24.56,23.88,24.46,1241700,0.0,1.0
2012-03-28,23.67,23.98,23.35,23.85,2006000,23.67,23.98,23.35,23.85,2006000,0.0,1.0
2012-03-29,23.74,23.79,23.12,23.57,1405900,23.74,23.79,23.12,23.57,1405900,0.0,1.0
2012-03-30,23.74,24.18,23.3,24.04,1255800,23.74,24.18,23.3,24.04,1255800,0.0,1.0
2012-04-02,24.32,24.78,23.6,23.73,1529100,24.32,24.78,23.6,23.73,1529100,0.0,1.0
2012-04-03,23.5,24.25,23.12,24.15,1871300,23.5,24.25,23.12,24.15,1871300,0.0,1.0
2012-04-04,22.5,23.12,22.04,22.99,1781400,22.5,23.12,22.04,22.99,1781400,0.0,1.0
2012-04-05,22.15,22.66,22.0,22.59,1413700,22.15,22.66,22.0,22.59,1413700,0.0,1.0
2012-04-09,21.89,22.45,21.8,22.12,1161700,21.89,22.45,21.8,22.12,1161700,0.0,1.0
2012-04-10,21.89,22.03,21.19,21.89,1988500,21.89,22.03,21.19,21.89,1988500,0.0,1.0
2012-04-11,21.84,22.3,21.703,22.08,1381000,21.84,22.3,21.703,22.08,1381000,0.0,1.0
2012-04-12,23.02,23.22,21.88,21.89,1678400,23.02,23.22,21.88,21.89,1678400,0.0,1.0
2012-04-13,22.12,22.89,22.07,22.85,1205000,22.12,22.89,22.07,22.85,1205000,0.0,1.0
2012-04-16,21.8,22.45,21.61,22.17,1194700,21.8,22.45,21.61,22.17,1194700,0.0,1.0
2012-04-17,22.14,22.62,21.68,21.92,1076700,22.14,22.62,21.68,21.92,1076700,0.0,1.0
2012-04-18,21.69,22.25,21.49,21.95,1007700,21.69,22.25,21.49,21.95,1007700,0.0,1.0
2012-04-19,21.87,22.13,21.5,21.79,1643800,21.87,22.13,21.5,21.79,1643800,0.0,1.0
2012-04-20,21.73,22.32,21.54,22.32,1171700,21.73,22.32,21.54,22.32,1171700,0.0,1.0
2012-04-23,21.01,21.36,20.47,21.3,1612400,21.01,21.36,20.47,21.3,1612400,0.0,1.0
2012-04-24,20.95,21.3,20.74,21.11,1150600,20.95,21.3,20.74,21.11,1150600,0.0,1.0
2012-04-25,21.52,21.57,20.96,21.32,1395100,21.52,21.57,20.96,21.32,1395100,0.0,1.0
2012-04-26,21.6,21.75,21.34,21.57,1002700,21.6,21.75,21.34,21.57,1002700,0.0,1.0
2012-04-27,21.81,22.23,21.56,21.89,1063100,21.81,22.23,21.56,21.89,1063100,0.0,1.0
2012-04-30,21.55,21.63,21.09,21.57,808800,21.55,21.63,21.09,21.57,808800,0.0,1.0
2012-05-01,21.65,22.18,21.52,21.65,1062300,21.65,22.18,21.52,21.65,1062300,0.0,1.0
2012-05-02,20.97,21.4,20.72,21.4,906400,20.97,21.4,20.72,21.4,906400,0.0,1.0
2012-05-03,20.04,20.79,19.68,20.79,1640600,20.04,20.79,19.68,20.79,1640600,0.0,1.0
2012-05-04,19.81,20.29,19.75,20.0,1420900,19.81,20.29,19.75,20.0,1420900,0.0,1.0
2012-05-07,19.01,20.01,18.709,19.91,1921200,19.01,20.01,18.709,19.91,1921200,0.0,1.0
2012-05-08,18.46,18.66,17.86,18.36,2179400,18.46,18.66,17.86,18.36,2179400,0.0,1.0
2012-05-09,18.33,18.81,17.9,18.04,2848000,18.33,18.81,17.9,18.04,2848000,0.0,1.0
2012-05-10,18.58,19.08,18.5,18.59,1689100,18.58,19.08,18.5,18.59,1689100,0.0,1.0
2012-05-11,18.29,18.59,18.121,18.37,1284100,18.29,18.59,18.121,18.37,1284100,0.0,1.0
2012-05-14,17.53,18.4004,17.48,17.94,1679800,17.53,18.4004,17.48,17.94,1679800,0.0,1.0
2012-05-15,16.7,17.81,16.63,17.55,1384100,16.7,17.81,16.63,17.55,1384100,0.0,1.0
2012-05-16,16.55,17.42,16.42,16.82,1652100,16.55,17.42,16.42,16.82,1652100,0.0,1.0
2012-05-17,16.8,17.5,16.71,16.93,1701900,16.8,17.5,16.71,16.93,1701900,0.0,1.0
2012-05-18,16.35,17.22,16.26,17.1,2184900,16.35,17.22,16.26,17.1,2184900,0.0,1.0
2012-05-21,17.27,17.32,16.35,16.35,1861800,17.27,17.32,16.35,16.35,1861800,0.0,1.0
2012-05-22,16.82,17.58,16.65,17.22,1414200,16.82,17.58,16.65,17.22,1414200,0.0,1.0
2012-05-23,17.31,17.31,16.21,16.67,1839300,17.31,17.31,16.21,16.67,1839300,0.0,1.0
2012-05-24,17.06,17.85,16.65,17.54,2142300,17.06,17.85,16.65,17.54,2142300,0.0,1.0
2012-05-25,17.46,17.56,17.04,17.13,989700,17.46,17.56,17.04,17.13,989700,0.0,1.0
2012-05-29,17.41,17.88,17.1199,17.68,1075000,17.41,17.88,17.1199,17.68,1075000,0.0,1.0
2012-05-30,17.38,17.73,16.89,17.24,1332000,17.38,17.73,16.89,17.24,1332000,0.0,1.0
2012-05-31,16.9,17.59,16.48,17.41,1601600,16.9,17.59,16.48,17.41,1601600,0.0,1.0
2012-06-01,18.35,18.36,17.0,17.12,2956500,18.35,18.36,17.0,17.12,2956500,0.0,1.0
2012-06-04,18.38,18.5,17.4991,18.42,2005200,18.38,18.5,17.4991,18.42,2005200,0.0,1.0
2012-06-05,18.57,18.66,18.26,18.4,1512000,18.57,18.66,18.26,18.4,1512000,0.0,1.0
2012-06-06,18.95,19.166,18.45,18.93,1826200,18.95,19.166,18.45,18.93,1826200,0.0,1.0
2012-06-07,18.79,19.56,18.56,19.27,2365500,18.79,19.56,18.56,19.27,2365500,0.0,1.0
2012-06-08,18.81,18.94,18.2,18.58,1355300,18.81,18.94,18.2,18.58,1355300,0.0,1.0
2012-06-11,18.34,19.15,18.34,19.02,1425300,18.34,19.15,18.34,19.02,1425300,0.0,1.0
2012-06-12,18.92,19.01,18.48,18.53,1384600,18.92,19.01,18.48,18.53,1384600,0.0,1.0
2012-06-13,18.69,19.23,18.62,18.96,1387000,18.69,19.23,18.62,18.96,1387000,0.0,1.0
2012-06-14,18.93,18.97,18.4,18.74,1169400,18.93,18.97,18.4,18.74,1169400,0.0,1.0
2012-06-15,19.01,19.11,18.59,19.02,2767800,19.01,19.11,18.59,19.02,2767800,0.0,1.0
2012-06-18,18.79,19.0,18.53,18.77,1443800,18.79,19.0,18.53,18.77,1443800,0.0,1.0
2012-06-19,19.12,19.2,18.57,18.88,1177000,19.12,19.2,18.57,18.88,1177000,0.0,1.0
2012-06-20,18.83,19.39,18.4,18.96,1395000,18.83,19.39,18.4,18.96,1395000,0.0,1.0
2012-06-21,17.44,18.52,17.42,18.52,1607400,17.44,18.52,17.42,18.52,1607400,0.0,1.0
2012-06-22,17.51,17.72,17.05,17.47,2392100,17.51,17.72,17.05,17.47,2392100,0.0,1.0
2012-06-25,17.36,17.59,17.07,17.23,1313100,17.36,17.59,17.07,17.23,1313100,0.0,1.0
2012-06-26,17.1,17.56,16.9399,17.34,970000,17.1,17.56,16.9399,17.34,970000,0.0,1.0
2012-06-27,17.45,17.47,16.88,17.16,1016200,17.45,17.47,16.88,17.16,1016200,0.0,1.0
2012-06-28,16.93,17.33,16.55,17.21,1653900,16.93,17.33,16.55,17.21,1653900,0.0,1.0
2012-06-29,17.56,17.68,17.16,17.65,1466600,17.56,17.68,17.16,17.65,1466600,0.0,1.0
2012-07-02,17.35,17.68,17.05,17.52,1385400,17.35,17.68,17.05,17.52,1385400,0.0,1.0
2012-07-03,18.17,18.35,17.61,17.61,1069000,18.17,18.35,17.61,17.61,1069000,0.0,1.0
2012-07-05,17.74,18.21,17.7,17.9,1051100,17.74,18.21,17.7,17.9,1051100,0.0,1.0
2012-07-06,16.94,17.45,16.77,17.45,1546400,16.94,17.45,16.77,17.45,1546400,0.0,1.0
2012-07-09,16.65,16.96,16.48,16.85,1287500,16.65,16.96,16.48,16.85,1287500,0.0,1.0
2012-07-10,15.78,16.92,15.635,16.8,2122100,15.78,16.92,15.635,16.8,2122100,0.0,1.0
2012-07-11,15.73,16.02,15.51,15.8,1807400,15.73,16.02,15.51,15.8,1807400,0.0,1.0
2012-07-12,15.87,16.06,15.15,15.4,1606700,15.87,16.06,15.15,15.4,1606700,0.0,1.0
2012-07-13,15.85,16.13,15.67,15.97,1168500,15.85,16.13,15.67,15.97,1168500,0.0,1.0
2012-07-16,15.93,16.06,15.64,15.86,955000,15.93,16.06,15.64,15.86,955000,0.0,1.0
2012-07-17,15.62,16.04,15.38,15.97,1804900,15.62,16.04,15.38,15.97,1804900,0.0,1.0
2012-07-18,15.36,15.89,15.3,15.5,1716600,15.36,15.89,15.3,15.5,1716600,0.0,1.0
2012-07-19,15.69,15.78,15.4,15.45,1079800,15.69,15.78,15.4,15.45,1079800,0.0,1.0
2012-07-20,16.03,16.17,15.54,15.54,1333100,16.03,16.17,15.54,15.54,1333100,0.0,1.0
2012-07-23,15.51,15.75,15.46,15.75,1005100,15.51,15.75,15.46,15.75,1005100,0.0,1.0
2012-07-24,15.48,15.7,15.24,15.63,1194400,15.48,15.7,15.24,15.63,1194400,0.0,1.0
2012-07-25,15.98,16.21,15.6,15.77,1086400,15.98,16.21,15.6,15.77,1086400,0.0,1.0
2012-07-26,16.15,16.33,15.89,16.05,1043400,16.15,16.33,15.89,16.05,1043400,0.0,1.0
2012-07-27,16.47,16.7,16.06,16.26,1420700,16.47,16.7,16.06,16.26,1420700,0.0,1.0
2012-07-30,16.76,16.76,16.42,16.5,1485600,16.76,16.76,16.42,16.5,1485600,0.0,1.0
2012-07-31,16.31,16.95,16.16,16.79,1596600,16.31,16.95,16.16,16.79,1596600,0.0,1.0
2012-08-01,15.84,16.28,15.55,16.18,1423600,15.84,16.28,15.55,16.18,1423600,0.0,1.0
2012-08-02,16.04,16.22,15.62,15.82,1524900,16.04,16.22,15.62,15.82,1524900,0.0,1.0
2012-08-03,16.13,16.49,16.03,16.24,1419800,16.13,16.49,16.03,16.24,1419800,0.0,1.0
2012-08-06,17.43,17.72,16.21,16.21,2091800,17.43,17.72,16.21,16.21,2091800,0.0,1.0
2012-08-07,18.39,18.62,17.68,18.2,2355900,18.39,18.62,17.68,18.2,2355900,0.0,1.0
2012-08-08,18.76,18.95,18.51,18.51,2185800,18.76,18.95,18.51,18.51,2185800,0.0,1.0
2012-08-09,19.49,19.78,18.76,18.79,2983300,19.49,19.78,18.76,18.79,2983300,0.0,1.0
2012-08-10,19.95,19.98,19.31,19.35,1932000,19.95,19.98,19.31,19.35,1932000,0.0,1.0
2012-08-13,19.8,20.205,19.55,19.9,1544700,19.8,20.205,19.55,19.9,1544700,0.0,1.0
2012-08-14,19.75,20.07,19.6,19.69,1453400,19.75,20.07,19.6,19.69,1453400,0.0,1.0
2012-08-15,20.01,20.05,19.62,19.72,1073200,20.01,20.05,19.62,19.72,1073200,0.0,1.0
2012-08-16,21.02,21.05,19.98,20.055,1918600,21.02,21.05,19.98,20.055,1918600,0.0,1.0
2012-08-17,21.04,21.19,20.8,21.0,1477800,21.04,21.19,20.8,21.0,1477800,0.0,1.0
2012-08-20,21.41,21.49,20.75,21.0,1772100,21.41,21.49,20.75,21.0,1772100,0.0,1.0
2012-08-21,21.78,22.289,21.41,21.68,2202400,21.78,22.289,21.41,21.68,2202400,0.0,1.0
2012-08-22,22.1,22.24,21.44,21.78,1640300,22.1,22.24,21.44,21.78,1640300,0.0,1.0
2012-08-23,21.97,22.52,21.79,22.44,1694400,21.97,22.52,21.79,22.44,1694400,0.0,1.0
2012-08-24,22.23,22.445,21.7,21.85,1486900,22.23,22.445,21.7,21.85,1486900,0.0,1.0
2012-08-27,21.82,22.17,21.72,22.07,1234200,21.82,22.17,21.72,22.07,1234200,0.0,1.0
2012-08-28,22.2,22.36,21.76,21.76,1333200,22.2,22.36,21.76,21.76,1333200,0.0,1.0
2012-08-29,22.07,22.4166,21.83,22.28,1015000,22.07,22.4166,21.83,22.28,1015000,0.0,1.0
2012-08-30,21.95,22.19,21.76,22.0,821700,21.95,22.19,21.76,22.0,821700,0.0,1.0
2012-08-31,22.99,23.24,22.0,22.25,1609500,22.99,23.24,22.0,22.25,1609500,0.0,1.0
2012-09-04,23.55,23.6,22.935,23.09,1934200,23.55,23.6,22.935,23.09,1934200,0.0,1.0
2012-09-05,23.68,23.78,23.16,23.52,1322800,23.68,23.78,23.16,23.52,1322800,0.0,1.0
2012-09-06,24.24,24.34,23.57,23.92,1467900,24.24,24.34,23.57,23.92,1467900,0.0,1.0
2012-09-07,25.0,25.04,24.4,24.68,1598900,25.0,25.04,24.4,24.68,1598900,0.0,1.0
2012-09-10,24.8,25.0,24.58,24.95,1640300,24.8,25.0,24.58,24.95,1640300,0.0,1.0
2012-09-11,24.8,25.07,24.588,25.01,1263100,24.8,25.07,24.588,25.01,1263100,0.0,1.0
2012-09-12,25.06,25.24,24.1,24.99,1670200,25.06,25.24,24.1,24.99,1670200,0.0,1.0
2012-09-13,26.8,26.87,24.7,24.99,3196100,26.8,26.87,24.7,24.99,3196100,0.0,1.0
2012-09-14,28.52,28.55,26.88,26.89,3715700,28.52,28.55,26.88,26.89,3715700,0.0,1.0
2012-09-17,28.61,28.68,27.89,28.24,2843400,28.61,28.68,27.89,28.24,2843400,0.0,1.0
2012-09-18,28.85,28.96,28.05,28.48,2736900,28.85,28.96,28.05,28.48,2736900,0.0,1.0
2012-09-19,28.92,29.0,28.36,28.78,2566800,28.92,29.0,28.36,28.78,2566800,0.0,1.0
2012-09-20,29.0,29.03,28.42,28.52,2940400,29.0,29.03,28.42,28.52,2940400,0.0,1.0
2012-09-21,29.06,29.69,28.75,29.36,5324900,29.06,29.69,28.75,29.36,5324900,0.0,1.0
2012-09-24,27.89,28.68,27.68,28.44,2874900,27.89,28.68,27.68,28.44,2874900,0.0,1.0
2012-09-25,27.44,28.54,27.43,28.35,2209000,27.44,28.54,27.43,28.35,2209000,0.0,1.0
2012-09-26,27.83,28.08,26.62,27.16,2799300,27.83,28.08,26.62,27.16,2799300,0.0,1.0
2012-09-27,29.17,29.18,28.12,28.2,2034200,29.17,29.18,28.12,28.2,2034200,0.0,1.0
2012-09-28,28.83,29.43,28.79,29.02,2217100,28.83,29.43,28.79,29.02,2217100,0.0,1.0
2012-10-01,29.15,29.38,28.88,29.3,2057100,29.15,29.38,28.88,29.3,2057100,0.0,1.0
2012-10-02,28.45,29.27,27.83,29.18,3490900,28.45,29.27,27.83,29.18,3490900,0.0,1.0
2012-10-03,27.8,28.74,27.78,28.48,2260900,27.8,28.74,27.78,28.48,2260900,0.0,1.0
2012-10-04,28.95,29.09,28.29,28.32,1802000,28.95,29.09,28.29,28.32,1802000,0.0,1.0
2012-10-05,28.59,29.27,28.47,28.64,1041200,28.59,29.27,28.47,28.64,1041200,0.0,1.0
2012-10-08,28.76,28.92,27.86,28.19,1280400,28.76,28.92,27.86,28.19,1280400,0.0,1.0
2012-10-09,28.44,29.13,28.405,28.69,2024400,28.44,29.13,28.405,28.69,2024400,0.0,1.0
2012-10-10,28.76,29.16,28.22,28.31,1441300,28.76,29.16,28.22,28.31,1441300,0.0,1.0
2012-10-11,29.42,29.7,28.94,28.94,1704800,29.42,29.7,28.94,28.94,1704800,0.0,1.0
2012-10-12,28.92,29.63,28.78,29.37,1144700,28.92,29.63,28.78,29.37,1144700,0.0,1.0
2012-10-15,28.95,28.95,28.0,28.64,1484900,28.95,28.95,28.0,28.64,1484900,0.0,1.0
2012-10-16,29.74,29.75,29.13,29.17,1239000,29.74,29.75,29.13,29.17,1239000,0.0,1.0
2012-10-17,30.27,30.6,29.47,29.84,1598000,30.27,30.6,29.47,29.84,1598000,0.0,1.0
2012-10-18,29.5,30.4,29.45,29.88,1320200,29.5,30.4,29.45,29.88,1320200,0.0,1.0
2012-10-19,29.23,29.63,28.63,29.28,1797600,29.23,29.63,28.63,29.28,1797600,0.0,1.0
2012-10-22,30.47,30.48,29.11,29.13,1482000,30.47,30.48,29.11,29.13,1482000,0.0,1.0
2012-10-23,29.06,29.73,29.03,29.52,1660200,29.06,29.73,29.03,29.52,1660200,0.0,1.0
2012-10-24,29.1,29.62,29.01,29.33,1160300,29.1,29.62,29.01,29.33,1160300,0.0,1.0
2012-10-25,30.5,30.555,29.68,29.68,1623000,30.5,30.555,29.68,29.68,1623000,0.0,1.0
2012-10-26,30.27,30.9693,30.011,30.48,1047900,30.27,30.9693,30.011,30.48,1047900,0.0,1.0
2012-10-31,30.91,31.0,30.31,30.34,1409900,30.91,31.0,30.31,30.34,1409900,0.0,1.0
2012-11-01,31.86,31.97,30.64,30.78,1801300,31.86,31.97,30.64,30.78,1801300,0.0,1.0
2012-11-02,31.14,31.75,30.98,31.51,1939400,31.14,31.75,30.98,31.51,1939400,0.0,1.0
2012-11-05,30.37,31.17,30.3,30.99,2466100,30.37,31.17,30.3,30.99,2466100,0.0,1.0
2012-11-06,24.1,28.8,22.85,28.8,12936400,24.1,28.8,22.85,28.8,12936400,0.0,1.0
2012-11-07,26.07,26.25,24.34,24.67,5620200,26.07,26.25,24.34,24.67,5620200,0.0,1.0
2012-11-08,25.54,25.89,24.65,25.83,2841200,25.54,25.89,24.65,25.83,2841200,0.0,1.0
2012-11-09,24.76,25.58,24.75,25.56,2051000,24.76,25.58,24.75,25.56,2051000,0.0,1.0
2012-11-12,23.92,24.91,23.7,24.87,3245200,23.92,24.91,23.7,24.87,3245200,0.0,1.0
2012-11-13,23.94,24.22,23.35,23.6,1999600,23.94,24.22,23.35,23.6,1999600,0.0,1.0
2012-11-14,23.29,24.23,23.2,23.82,2089800,23.29,24.23,23.2,23.82,2089800,0.0,1.0
2012-11-15,22.8,23.43,22.61,23.13,2263700,22.8,23.43,22.61,23.13,2263700,0.0,1.0
2012-11-16,22.83,23.1,22.15,22.73,1785800,22.83,23.1,22.15,22.73,1785800,0.0,1.0
2012-11-19,23.68,23.94,23.26,23.29,1544600,23.68,23.94,23.26,23.29,1544600,0.0,1.0
2012-11-20,23.27,23.63,22.98,23.6,1033300,23.27,23.63,22.98,23.6,1033300,0.0,1.0
2012-11-21,23.76,23.81,22.9801,23.3,1031000,23.76,23.81,22.9801,23.3,1031000,0.0,1.0
2012-11-23,24.11,24.31,23.56,24.02,793800,24.11,24.31,23.56,24.02,793800,0.0,1.0
2012-11-26,23.67,24.1,23.111,24.1,1485900,23.67,24.1,23.111,24.1,1485900,0.0,1.0
2012-11-27,22.81,23.63,22.77,23.5,2058100,22.81,23.63,22.77,23.5,2058100,0.0,1.0
2012-11-28,23.33,23.36,21.9,22.41,1629200,23.33,23.36,21.9,22.41,1629200,0.0,1.0
2012-11-29,23.16,23.77,22.88,23.5,1108900,23.16,23.77,22.88,23.5,1108900,0.0,1.0
2012-11-30,23.26,23.58,22.99,23.05,1372300,23.26,23.58,22.99,23.05,1372300,0.0,1.0
2012-12-03,22.94,23.37,22.92,23.27,1480600,22.94,23.37,22.92,23.27,1480600,0.0,1.0
2012-12-04,23.11,23.39,22.45,22.61,967200,23.11,23.39,22.45,22.61,967200,0.0,1.0
2012-12-05,22.2,23.22,22.16,23.12,1721800,22.2,23.22,22.16,23.12,1721800,0.0,1.0
2012-12-06,22.06,22.44,21.96,22.15,1583900,22.06,22.44,21.96,22.15,1583900,0.0,1.0
2012-12-07,22.69,22.91,22.21,22.22,1013300,22.69,22.91,22.21,22.22,1013300,0.0,1.0
2012-12-10,23.24,23.38,22.83,22.89,1310000,23.24,23.38,22.83,22.89,1310000,0.0,1.0
2012-12-11,23.73,24.0,23.095,23.29,1781000,23.73,24.0,23.095,23.29,1781000,0.0,1.0
2012-12-12,23.93,24.32,23.73,23.86,1692900,23.93,24.32,23.73,23.86,1692900,0.0,1.0
2012-12-13,23.23,23.585,22.97,23.5,1237700,23.23,23.585,22.97,23.5,1237700,0.0,1.0
2012-12-14,23.53,24.13,23.09,23.09,1413200,23.53,24.13,23.09,23.09,1413200,0.0,1.0
2012-12-17,23.29,23.64,23.0,23.51,1615200,23.29,23.64,23.0,23.51,1615200,0.0,1.0
2012-12-18,22.87,23.4,22.5699,23.23,1361200,22.87,23.4,22.5699,23.23,1361200,0.0,1.0
2012-12-19,22.63,22.87,22.43,22.7,1037200,22.63,22.87,22.43,22.7,1037200,0.0,1.0
2012-12-20,23.18,23.18,22.11,22.47,1541900,23.18,23.18,22.11,22.47,1541900,0.0,1.0
2012-12-21,23.31,23.39,22.95,23.04,2956000,23.31,23.39,22.95,23.04,2956000,0.0,1.0
2012-12-24,23.8,23.8,23.11,23.16,534200,23.8,23.8,23.11,23.16,534200,0.0,1.0
2012-12-26,24.1,24.24,23.82,23.87,909500,24.1,24.24,23.82,23.87,909500,0.0,1.0
2012-12-27,23.89,24.46,23.87,23.98,1266300,23.89,24.46,23.87,23.98,1266300,0.0,1.0
2012-12-28,23.68,24.16,23.55,23.84,1060300,23.68,24.16,23.55,23.84,1060300,0.0,1.0
2012-12-31,24.6,24.73,23.6201,23.69,1154000,24.6,24.73,23.6201,23.69,1154000,0.0,1.0
2013-01-02,25.2,25.47,24.84,25.17,1280600,25.2,25.47,24.84,25.17,1280600,0.0,1.0
2013-01-03,23.85,25.29,23.75,25.02,1053300,23.85,25.29,23.75,25.02,1053300,0.0,1.0
2013-01-04,24.23,24.26,23.48,23.74,888400,24.23,24.26,23.48,23.74,888400,0.0,1.0
2013-01-07,23.51,24.15,23.5,24.02,787400,23.51,24.15,23.5,24.02,787400,0.0,1.0
2013-01-08,23.15,23.7,22.9217,23.56,1613100,23.15,23.7,22.9217,23.56,1613100,0.0,1.0
2013-01-09,23.15,23.3,22.62,23.21,812200,23.15,23.3,22.62,23.21,812200,0.0,1.0
2013-01-10,24.17,24.25,23.38,23.38,1187400,24.17,24.25,23.38,23.38,1187400,0.0,1.0
2013-01-11,24.35,24.526,23.8,24.2,958000,24.35,24.526,23.8,24.2,958000,0.0,1.0
2013-01-14,24.5,24.94,24.43,24.59,1084300,24.5,24.94,24.43,24.59,1084300,0.0,1.0
2013-01-15,24.29,24.52,23.875,24.52,876600,24.29,24.52,23.875,24.52,876600,0.0,1.0
2013-01-16,23.92,24.13,23.66,24.13,829500,23.92,24.13,23.66,24.13,829500,0.0,1.0
2013-01-17,24.27,24.55,23.35,23.72,1216200,24.27,24.55,23.35,23.72,1216200,0.0,1.0
2013-01-18,24.62,24.89,24.07,24.22,1384500,24.62,24.89,24.07,24.22,1384500,0.0,1.0
2013-01-22,23.9,24.58,23.78,24.49,1778300,23.9,24.58,23.78,24.49,1778300,0.0,1.0
2013-01-23,23.78,24.17,23.7299,23.96,868400,23.78,24.17,23.7299,23.96,868400,0.0,1.0
2013-01-24,22.53,23.66,22.45,23.66,1465000,22.53,23.66,22.45,23.66,1465000,0.0,1.0
2013-01-25,21.92,22.53,21.62,22.53,1644500,21.92,22.53,21.62,22.53,1644500,0.0,1.0
2013-01-28,21.72,21.94,21.6,21.88,1621200,21.72,21.94,21.6,21.88,1621200,0.0,1.0
2013-01-29,21.97,22.08,21.74,21.95,1141700,21.97,22.08,21.74,21.95,1141700,0.0,1.0
2013-01-30,21.84,22.75,21.73,22.28,1290100,21.84,22.75,21.73,22.28,1290100,0.0,1.0
2013-01-31,21.7,21.94,21.39,21.78,1204300,21.7,21.94,21.39,21.78,1204300,0.0,1.0
2013-02-01,22.0,22.31,21.82,21.97,992800,22.0,22.31,21.82,21.97,992800,0.0,1.0
2013-02-04,22.63,22.81,21.83,21.88,1341900,22.63,22.81,21.83,21.88,1341900,0.0,1.0
2013-02-05,22.45,22.88,22.25,22.72,1307200,22.45,22.88,22.25,22.72,1307200,0.0,1.0
2013-02-06,22.93,23.06,22.42,22.42,1106400,22.93,23.06,22.42,22.42,1106400,0.0,1.0
2013-02-07,22.93,23.169,22.62,22.79,960800,22.93,23.169,22.62,22.79,960800,0.0,1.0
2013-02-08,23.22,23.4,22.83,22.96,642200,23.22,23.4,22.83,22.96,642200,0.0,1.0
2013-02-11,23.1,23.13,22.72,22.98,744200,23.1,23.13,22.72,22.98,744200,0.0,1.0
2013-02-12,23.49,23.65,22.92,23.03,858100,23.49,23.65,22.92,23.03,858100,0.0,1.0
2013-02-13,21.06,22.58,21.02,22.54,3368000,21.06,22.58,21.02,22.54,3368000,0.0,1.0
2013-02-14,21.59,21.78,21.15,21.15,1548700,21.59,21.78,21.15,21.15,1548700,0.0,1.0
2013-02-15,21.05,21.5,20.98,21.43,1314300,21.05,21.5,20.98,21.43,1314300,0.0,1.0
2013-02-19,20.34,21.03,20.16,21.03,2190300,20.34,21.03,20.16,21.03,2190300,0.0,1.0
2013-02-20,18.81,19.57,18.57,19.49,4443600,18.81,19.57,18.57,19.49,4443600,0.0,1.0
2013-02-21,19.32,19.6,18.94,19.14,2670900,19.32,19.6,18.94,19.14,2670900,0.0,1.0
2013-02-22,19.16,19.5,19.01,19.35,1436300,19.16,19.5,19.01,19.35,1436300,0.0,1.0
2013-02-25,19.15,19.49,19.14,19.39,2251800,19.15,19.49,19.14,19.39,2251800,0.0,1.0
2013-02-26,19.31,19.42,18.93,19.3,1834900,19.31,19.42,18.93,19.3,1834900,0.0,1.0
2013-02-27,19.38,19.44,19.06,19.37,1358300,19.38,19.44,19.06,19.37,1358300,0.0,1.0
2013-02-28,19.01,19.37,18.92,19.28,1308000,19.01,19.37,18.92,19.28,1308000,0.0,1.0
2013-03-01,18.65,19.18,18.62,19.0,1774400,18.65,19.18,18.62,19.0,1774400,0.0,1.0
2013-03-04,18.03,18.62,17.97,18.56,1486000,18.03,18.62,17.97,18.56,1486000,0.0,1.0
2013-03-05,18.15,18.42,18.01,18.27,1184800,18.15,18.42,18.01,18.27,1184800,0.0,1.0
2013-03-06,19.17,19.21,17.8,18.13,1886500,19.17,19.21,17.8,18.13,1886500,0.0,1.0
2013-03-07,18.92,19.62,18.85,19.28,990000,18.92,19.62,18.85,19.28,990000,0.0,1.0
2013-03-08,18.92,19.29,18.52,18.8,1413400,18.92,19.29,18.52,18.8,1413400,0.0,1.0
2013-03-11,18.85,19.09,18.65,18.92,997900,18.85,19.09,18.65,18.92,997900,0.0,1.0
2013-03-12,19.0,19.11,18.8,19.06,1596500,19.0,19.11,18.8,19.06,1596500,0.0,1.0
2013-03-13,18.57,19.08,18.42,18.98,1225500,18.57,19.08,18.42,18.98,1225500,0.0,1.0
2013-03-14,18.72,18.99,18.43,18.51,1029200,18.72,18.99,18.43,18.51,1029200,0.0,1.0
2013-03-15,19.1,19.14,18.675,18.78,3042600,19.1,19.14,18.675,18.78,3042600,0.0,1.0
2013-03-18,19.0,19.45,18.96,19.11,1043400,19.0,19.45,18.96,19.11,1043400,0.0,1.0
2013-03-19,19.02,19.45,18.8872,18.99,1340600,19.02,19.45,18.8872,18.99,1340600,0.0,1.0
2013-03-20,19.08,19.23,18.84,19.04,704900,19.08,19.23,18.84,19.04,704900,0.0,1.0
2013-03-21,19.31,19.49,19.03,19.16,1188400,19.31,19.49,19.03,19.16,1188400,0.0,1.0
2013-03-22,19.0,19.47,18.96,19.25,796300,19.0,19.47,18.96,19.25,796300,0.0,1.0
2013-03-25,19.02,19.075,18.501,18.91,1268000,19.02,19.075,18.501,18.91,1268000,0.0,1.0
2013-03-26,18.88,19.01,18.67,19.01,939300,18.88,19.01,18.67,19.01,939300,0.0,1.0
2013-03-27,18.94,18.94,18.57,18.77,1467200,18.94,18.94,18.57,18.77,1467200,0.0,1.0
2013-03-28,18.86,18.905,18.64,18.88,845900,18.86,18.905,18.64,18.88,845900,0.0,1.0
2013-04-01,18.51,18.9,18.27,18.9,1184700,18.51,18.9,18.27,18.9,1184700,0.0,1.0
2013-04-02,17.83,18.43,17.72,18.32,1545300,17.83,18.43,17.72,18.32,1545300,0.0,1.0
2013-04-03,16.93,18.18,16.45,17.76,3112400,16.93,18.18,16.45,17.76,3112400,0.0,1.0
2013-04-04,17.67,17.79,16.47,16.85,1961700,17.67,17.79,16.47,16.85,1961700,0.0,1.0
2013-04-05,17.25,17.97,17.13,17.79,2059300,17.25,17.97,17.13,17.79,2059300,0.0,1.0
2013-04-08,17.21,17.43,17.03,17.29,922600,17.21,17.43,17.03,17.29,922600,0.0,1.0
2013-04-09,17.92,18.14,17.23,17.32,1271000,17.92,18.14,17.23,17.32,1271000,0.0,1.0
2013-04-10,17.84,17.89,17.49,17.8,1275600,17.84,17.89,17.49,17.8,1275600,0.0,1.0
2013-04-11,17.19,17.78,17.11,17.76,1516100,17.19,17.78,17.11,17.76,1516100,0.0,1.0
2013-04-12,16.65,16.95,16.51,16.88,2702200,16.65,16.95,16.51,16.88,2702200,0.0,1.0
2013-04-15,15.05,15.96,14.9,15.72,3789100,15.05,15.96,14.9,15.72,3789100,0.0,1.0
2013-04-16,14.98,15.72,14.84,15.72,2593200,14.98,15.72,14.84,15.72,2593200,0.0,1.0
2013-04-17,13.52,15.11,13.5,15.0,3719100,13.52,15.11,13.5,15.0,3719100,0.0,1.0
2013-04-18,13.88,14.16,13.31,13.51,2293000,13.88,14.16,13.31,13.51,2293000,0.0,1.0
2013-04-19,14.19,14.21,13.79,14.12,2054200,14.19,14.21,13.79,14.12,2054200,0.0,1.0
2013-04-22,14.3,14.5,14.1,14.46,1740200,14.3,14.5,14.1,14.46,1740200,0.0,1.0
2013-04-23,14.0,14.23,13.86,14.22,1910300,14.0,14.23,13.86,14.22,1910300,0.0,1.0
2013-04-24,15.17,15.32,14.12,14.15,1892800,15.17,15.32,14.12,14.15,1892800,0.0,1.0
2013-04-25,15.49,15.83,15.27,15.61,1846100,15.49,15.83,15.27,15.61,1846100,0.0,1.0
2013-04-26,14.62,15.58,14.41,15.44,1919700,14.62,15.58,14.41,15.44,1919700,0.0,1.0
2013-04-29,14.81,14.98,14.65,14.85,1487600,14.81,14.98,14.65,14.85,1487600,0.0,1.0
2013-04-30,15.24,15.25,14.39,14.75,2583900,15.24,15.25,14.39,14.75,2583900,0.0,1.0
2013-05-01,15.0,15.31,14.53,14.85,1885000,15.0,15.31,14.53,14.85,1885000,0.0,1.0
2013-05-02,14.97,15.26,14.86,15.23,1059800,14.97,15.26,14.86,15.23,1059800,0.0,1.0
2013-05-03,15.27,15.78,14.98,15.03,1406300,15.27,15.78,14.98,15.03,1406300,0.0,1.0
2013-05-06,15.16,15.37,14.85,15.26,974300,15.16,15.37,14.85,15.26,974300,0.0,1.0
2013-05-07,14.59,14.9,14.37,14.9,1069400,14.59,14.9,14.37,14.9,1069400,0.0,1.0
2013-05-08,15.22,15.24,14.66,14.76,2258000,15.22,15.24,14.66,14.76,2258000,0.0,1.0
2013-05-09,14.45,14.889,14.13,14.13,2508400,14.45,14.889,14.13,14.13,2508400,0.0,1.0
2013-05-10,14.49,14.495,13.78,14.02,2004600,14.49,14.495,13.78,14.02,2004600,0.0,1.0
2013-05-13,14.11,14.33,13.99,14.28,1375400,14.11,14.33,13.99,14.28,1375400,0.0,1.0
2013-05-14,14.0,14.395,13.88,14.0,1289100,14.0,14.395,13.88,14.0,1289100,0.0,1.0
2013-05-15,13.56,13.83,13.47,13.75,1919300,13.56,13.83,13.47,13.75,1919300,0.0,1.0
2013-05-16,13.55,13.97,13.185,13.44,1790500,13.55,13.97,13.185,13.44,1790500,0.0,1.0
2013-05-17,13.12,13.56,12.92,13.5,2822500,13.12,13.56,12.92,13.5,2822500,0.0,1.0
2013-05-20,14.1,14.15,13.0,13.0,2796800,14.1,14.15,13.0,13.0,2796800,0.0,1.0
2013-05-21,13.66,13.96,13.4201,13.71,1493900,13.66,13.96,13.4201,13.71,1493900,0.0,1.0
2013-05-22,13.51,14.42,13.37,13.95,2768900,13.51,14.42,13.37,13.95,2768900,0.0,1.0
2013-05-23,13.56,13.7324,13.29,13.69,1722700,13.56,13.7324,13.29,13.69,1722700,0.0,1.0
2013-05-24,13.49,13.89,13.31,13.54,1823500,13.49,13.89,13.31,13.54,1823500,0.0,1.0
2013-05-28,13.44,13.98,13.28,13.56,1440500,13.44,13.98,13.28,13.56,1440500,0.0,1.0
2013-05-29,13.86,13.89,13.36,13.53,1723100,13.86,13.89,13.36,13.53,1723100,0.0,1.0
2013-05-30,14.67,14.68,14.07,14.1,1753100,14.67,14.68,14.07,14.1,1753100,0.0,1.0
2013-05-31,14.19,14.6,14.03,14.49,1690100,14.19,14.6,14.03,14.49,1690100,0.0,1.0
2013-06-03,14.85,14.88,14.31,14.33,1664500,14.85,14.88,14.31,14.33,1664500,0.0,1.0
2013-06-04,14.39,14.67,14.265,14.6,1493800,14.39,14.67,14.265,14.6,1493800,0.0,1.0
2013-06-05,14.4,14.73,14.185,14.38,1133300,14.4,14.73,14.185,14.38,1133300,0.0,1.0
2013-06-06,14.55,14.61,14.265,14.39,1212300,14.55,14.61,14.265,14.39,1212300,0.0,1.0
2013-06-07,13.78,14.42,13.71,14.38,1901200,13.78,14.42,13.71,14.38,1901200,0.0,1.0
2013-06-10,14.01,14.18,13.6305,13.69,1224800,14.01,14.18,13.6305,13.69,1224800,0.0,1.0
2013-06-11,13.69,13.97,13.64,13.77,1232400,13.69,13.97,13.64,13.77,1232400,0.0,1.0
2013-06-12,13.93,14.275,13.67,13.74,1554200,13.93,14.275,13.67,13.74,1554200,0.0,1.0
2013-06-13,14.17,14.22,13.82,13.84,930800,14.17,14.22,13.82,13.84,930800,0.0,1.0
2013-06-14,13.99,14.37,13.92,14.27,973300,13.99,14.37,13.92,14.27,973300,0.0,1.0
2013-06-17,13.94,14.08,13.8199,14.04,976000,13.94,14.08,13.8199,14.04,976000,0.0,1.0
2013-06-18,13.56,14.03,13.53,13.87,1308400,13.56,14.03,13.53,13.87,1308400,0.0,1.0
2013-06-19,13.26,13.78,13.23,13.56,1219800,13.26,13.78,13.23,13.56,1219800,0.0,1.0
2013-06-20,12.52,12.86,12.3,12.52,2101900,12.52,12.86,12.3,12.52,2101900,0.0,1.0
2013-06-21,12.79,12.96,12.33,12.68,2580000,12.79,12.96,12.33,12.68,2580000,0.0,1.0
2013-06-24,12.25,12.6,12.055,12.54,1433500,12.25,12.6,12.055,12.54,1433500,0.0,1.0
2013-06-25,12.15,12.59,12.03,12.29,1430500,12.15,12.59,12.03,12.29,1430500,0.0,1.0
2013-06-26,11.49,11.83,11.48,11.7,1834100,11.49,11.83,11.48,11.7,1834100,0.0,1.0
2013-06-27,12.14,12.155,11.6899,11.71,1873000,12.14,12.155,11.6899,11.71,1873000,0.0,1.0
2013-06-28,13.3,13.36,12.0301,12.05,3886800,13.3,13.36,12.0301,12.05,3886800,0.0,1.0
2013-07-01,12.72,13.57,12.6,13.2,2461000,12.72,13.57,12.6,13.2,2461000,0.0,1.0
2013-07-02,12.33,12.84,12.07,12.77,1406200,12.33,12.84,12.07,12.77,1406200,0.0,1.0
2013-07-03,12.55,12.57,12.17,12.42,1090800,12.55,12.57,12.17,12.42,1090800,0.0,1.0
2013-07-05,12.23,12.31,11.94,12.19,1206600,12.23,12.31,11.94,12.19,1206600,0.0,1.0
2013-07-08,11.75,12.18,11.73,12.18,1447100,11.75,12.18,11.73,12.18,1447100,0.0,1.0
2013-07-09,11.68,11.9,11.29,11.73,4369100,11.68,11.9,11.29,11.73,4369100,0.0,1.0
2013-07-10,11.54,11.73,11.4,11.73,3228100,11.54,11.73,11.4,11.73,3228100,0.0,1.0
2013-07-11,12.21,12.24,11.77,12.03,2474300,12.21,12.24,11.77,12.03,2474300,0.0,1.0
2013-07-12,11.91,12.09,11.72,12.07,1445600,11.91,12.09,11.72,12.07,1445600,0.0,1.0
2013-07-15,12.08,12.15,11.83,11.93,814100,12.08,12.15,11.83,11.93,814100,0.0,1.0
2013-07-16,12.91,12.93,12.18,12.23,1980300,12.91,12.93,12.18,12.23,1980300,0.0,1.0
2013-07-17,12.69,13.28,12.52,13.05,1504800,12.69,13.28,12.52,13.05,1504800,0.0,1.0
2013-07-18,12.67,12.98,12.63,12.78,1157800,12.67,12.98,12.63,12.78,1157800,0.0,1.0
2013-07-19,13.25,13.27,12.6975,12.77,1059500,13.25,13.27,12.6975,12.77,1059500,0.0,1.0
2013-07-22,14.31,14.64,13.73,13.73,2488600,14.31,14.64,13.73,13.73,2488600,0.0,1.0
2013-07-23,14.38,14.59,13.82,14.3,1807300,14.38,14.59,13.82,14.3,1807300,0.0,1.0
2013-07-24,13.81,14.42,13.41,14.4,1807300,13.81,14.42,13.41,14.4,1807300,0.0,1.0
2013-07-25,13.9,14.1657,13.7,13.75,1547800,13.9,14.1657,13.7,13.75,1547800,0.0,1.0
2013-07-26,13.73,13.86,13.32,13.71,1291000,13.73,13.86,13.32,13.71,1291000,0.0,1.0
2013-07-29,13.54,13.8097,13.37,13.74,1082100,13.54,13.8097,13.37,13.74,1082100,0.0,1.0
2013-07-30,13.55,13.64,13.308,13.53,874200,13.55,13.64,13.308,13.53,874200,0.0,1.0
2013-07-31,13.41,13.84,12.97,13.55,2131200,13.41,13.84,12.97,13.55,2131200,0.0,1.0
2013-08-01,13.16,13.51,13.12,13.38,926700,13.16,13.51,13.12,13.38,926700,0.0,1.0
2013-08-02,13.08,13.31,12.95,13.16,1582300,13.08,13.31,12.95,13.16,1582300,0.0,1.0
2013-08-05,13.07,13.4207,13.03,13.06,907800,13.07,13.4207,13.03,13.06,907800,0.0,1.0
2013-08-06,12.3,12.91,12.2,12.89,1442600,12.3,12.91,12.2,12.89,1442600,0.0,1.0
2013-08-07,12.27,12.54,12.1545,12.21,1087800,12.27,12.54,12.1545,12.21,1087800,0.0,1.0
2013-08-08,13.29,13.44,12.25,12.34,2466300,13.29,13.44,12.25,12.34,2466300,0.0,1.0
2013-08-09,13.79,14.03,13.09,13.29,2239300,13.79,14.03,13.09,13.29,2239300,0.0,1.0
2013-08-12,14.67,14.83,14.25,14.25,2468500,14.67,14.83,14.25,14.25,2468500,0.0,1.0
2013-08-13,14.57,14.728,14.12,14.65,2155700,14.57,14.728,14.12,14.65,2155700,0.0,1.0
2013-08-14,15.22,15.31,14.68,14.7,2220800,15.22,15.31,14.68,14.7,2220800,0.0,1.0
2013-08-15,16.27,16.3,14.991,15.1,3660200,16.27,16.3,14.991,15.1,3660200,0.0,1.0
2013-08-16,15.92,16.45,15.68,16.31,2791500,15.92,16.45,15.68,16.31,2791500,0.0,1.0
2013-08-19,15.37,16.02,15.3,15.97,1760600,15.37,16.02,15.3,15.97,1760600,0.0,1.0
2013-08-20,16.11,16.33,15.38,15.38,1902800,16.11,16.33,15.38,15.38,1902800,0.0,1.0
2013-08-21,15.45,16.12,15.42,16.01,1934300,15.45,16.12,15.42,16.01,1934300,0.0,1.0
2013-08-22,15.85,16.06,15.61,15.69,1613500,15.85,16.06,15.61,15.69,1613500,0.0,1.0
2013-08-23,16.57,16.62,15.8,15.8,1724300,16.57,16.62,15.8,15.8,1724300,0.0,1.0
2013-08-26,16.45,16.95,16.26,16.75,2103700,16.45,16.95,16.26,16.75,2103700,0.0,1.0
2013-08-27,15.47,16.87,15.44,16.8,3547100,15.47,16.87,15.44,16.8,3547100,0.0,1.0
2013-08-28,14.95,15.83,14.87,15.58,2360000,14.95,15.83,14.87,15.58,2360000,0.0,1.0
2013-08-29,14.63,14.92,14.19,14.77,3296200,14.63,14.92,14.19,14.77,3296200,0.0,1.0
2013-08-30,14.44,14.81,14.33,14.43,1723000,14.44,14.81,14.33,14.43,1723000,0.0,1.0
2013-09-03,14.49,14.93,14.25,14.7,2660600,14.49,14.93,14.25,14.7,2660600,0.0,1.0
2013-09-04,14.51,14.52,14.145,14.25,1937900,14.51,14.52,14.145,14.25,1937900,0.0,1.0
2013-09-05,13.92,14.49,13.81,14.33,1984700,13.92,14.49,13.81,14.33,1984700,0.0,1.0
2013-09-06,14.54,14.62,14.03,14.17,2392100,14.54,14.62,14.03,14.17,2392100,0.0,1.0
2013-09-09,14.25,14.64,14.17,14.53,1461300,14.25,14.64,14.17,14.53,1461300,0.0,1.0
2013-09-10,13.93,14.308,13.87,14.01,1857500,13.93,14.308,13.87,14.01,1857500,0.0,1.0
2013-09-11,13.69,14.01,13.33,13.93,2573000,13.69,14.01,13.33,13.93,2573000,0.0,1.0
2013-09-12,13.08,13.47,12.93,13.26,2540800,13.08,13.47,12.93,13.26,2540800,0.0,1.0
2013-09-13,13.23,13.35,12.97,13.05,1798900,13.23,13.35,12.97,13.05,1798900,0.0,1.0
2013-09-16,12.98,13.42,12.94,13.22,1974400,12.98,13.42,12.94,13.22,1974400,0.0,1.0
2013-09-17,13.17,13.2,12.87,13.09,1790200,13.17,13.2,12.87,13.09,1790200,0.0,1.0
2013-09-18,14.49,14.76,12.89,13.06,3436300,14.49,14.76,12.89,13.06,3436300,0.0,1.0
2013-09-19,14.24,14.84,13.94,14.77,2254900,14.24,14.84,13.94,14.77,2254900,0.0,1.0
2013-09-20,13.19,14.13,13.13,14.04,7923000,13.19,14.13,13.13,14.04,7923000,0.0,1.0
2013-09-23,12.81,13.42,12.8,13.22,2611600,12.81,13.42,12.8,13.22,2611600,0.0,1.0
2013-09-24,12.43,12.87,12.35,12.68,3274400,12.43,12.87,12.35,12.68,3274400,0.0,1.0
2013-09-25,12.59,12.89,12.37,12.46,2197400,12.59,12.89,12.37,12.46,2197400,0.0,1.0
2013-09-26,12.31,12.9,12.21,12.64,1586000,12.31,12.9,12.21,12.64,1586000,0.0,1.0
2013-09-27,12.3,12.61,12.13,12.46,1606300,12.3,12.61,12.13,12.46,1606300,0.0,1.0
2013-09-30,12.05,12.29,12.0,12.12,1562700,12.05,12.29,12.0,12.12,1562700,0.0,1.0
2013-10-01,11.88,11.9097,11.55,11.84,1885600,11.88,11.9097,11.55,11.84,1885600,0.0,1.0
2013-10-02,11.74,12.09,11.69,11.97,1775100,11.74,12.09,11.69,11.97,1775100,0.0,1.0
2013-10-03,11.58,11.84,11.525,11.72,1430700,11.58,11.84,11.525,11.72,1430700,0.0,1.0
2013-10-04,11.55,11.7,11.4,11.62,956600,11.55,11.7,11.4,11.62,956600,0.0,1.0
2013-10-07,11.76,11.832,11.58,11.67,1174000,11.76,11.832,11.58,11.67,1174000,0.0,1.0
2013-10-08,11.43,11.86,11.37,11.79,1567900,11.43,11.86,11.37,11.79,1567900,0.0,1.0
2013-10-09,11.37,11.49,11.0,11.33,1429800,11.37,11.49,11.0,11.33,1429800,0.0,1.0
2013-10-10,11.34,11.63,11.18,11.41,1225900,11.34,11.63,11.18,11.41,1225900,0.0,1.0
2013-10-11,11.08,11.241,10.91,11.2,1725900,11.08,11.241,10.91,11.2,1725900,0.0,1.0
2013-10-14,11.58,11.72,11.176,11.4,2472200,11.58,11.72,11.176,11.4,2472200,0.0,1.0
2013-10-15,11.85,11.935,11.43,11.55,1860900,11.85,11.935,11.43,11.55,1860900,0.0,1.0
2013-10-16,11.79,12.02,11.6541,11.86,1518600,11.79,12.02,11.6541,11.86,1518600,0.0,1.0
2013-10-17,12.18,12.44,12.0601,12.16,2539500,12.18,12.44,12.0601,12.16,2539500,0.0,1.0
2013-10-18,12.31,12.555,12.19,12.27,1569000,12.31,12.555,12.19,12.27,1569000,0.0,1.0
2013-10-21,12.69,12.885,12.36,12.37,1737400,12.69,12.885,12.36,12.37,1737400,0.0,1.0
2013-10-22,13.05,13.11,12.8,12.92,1616200,13.05,13.11,12.8,12.92,1616200,0.0,1.0
2013-10-23,12.4,13.1,12.39,12.98,1685400,12.4,13.1,12.39,12.98,1685400,0.0,1.0
2013-10-24,12.75,12.85,12.52,12.61,1220100,12.75,12.85,12.52,12.61,1220100,0.0,1.0
2013-10-25,12.84,12.96,12.54,12.65,1089300,12.84,12.96,12.54,12.65,1089300,0.0,1.0
2013-10-28,12.83,13.11,12.6701,12.83,938300,12.83,13.11,12.6701,12.83,938300,0.0,1.0
2013-10-29,12.41,12.98,12.39,12.79,1087000,12.41,12.98,12.39,12.79,1087000,0.0,1.0
2013-10-30,12.54,12.8401,12.16,12.61,1412400,12.54,12.8401,12.16,12.61,1412400,0.0,1.0
2013-10-31,12.21,12.37,12.16,12.21,1537000,12.21,12.37,12.16,12.21,1537000,0.0,1.0
2013-11-01,11.75,12.15,11.525,12.13,2109500,11.75,12.15,11.525,12.13,2109500,0.0,1.0
2013-11-04,12.1,12.11,11.8,11.86,1204000,12.1,12.11,11.8,11.86,1204000,0.0,1.0
2013-11-05,12.08,12.11,11.81,12.01,1517600,12.08,12.11,11.81,12.01,1517600,0.0,1.0
2013-11-06,12.1,12.24,12.05,12.17,1390000,12.1,12.24,12.05,12.17,1390000,0.0,1.0
2013-11-07,10.91,11.59,10.87,11.57,4295600,10.91,11.59,10.87,11.57,4295600,0.0,1.0
2013-11-08,10.96,10.97,10.5791,10.84,2242800,10.96,10.97,10.5791,10.84,2242800,0.0,1.0
2013-11-11,11.22,11.24,10.73,10.84,1377400,11.22,11.24,10.73,10.84,1377400,0.0,1.0
2013-11-12,11.12,11.48,11.0,11.29,2073300,11.12,11.48,11.0,11.29,2073300,0.0,1.0
2013-11-13,11.15,11.315,11.07,11.1,1016200,11.15,11.315,11.07,11.1,1016200,0.0,1.0
2013-11-14,11.58,11.62,11.2,11.31,1454400,11.58,11.62,11.2,11.31,1454400,0.0,1.0
2013-11-15,11.37,11.68,11.31,11.57,1258500,11.37,11.68,11.31,11.57,1258500,0.0,1.0
2013-11-18,11.11,11.32,11.05,11.3,1219400,11.11,11.32,11.05,11.3,1219400,0.0,1.0
2013-11-19,11.06,11.28,10.96,11.08,945300,11.06,11.28,10.96,11.08,945300,0.0,1.0
2013-11-20,10.75,11.22,10.7,10.92,1461300,10.75,11.22,10.7,10.92,1461300,0.0,1.0
2013-11-21,10.75,10.77,10.46,10.68,1759200,10.75,10.77,10.46,10.68,1759200,0.0,1.0
2013-11-22,10.71,11.0,10.6299,10.8,1056700,10.71,11.0,10.6299,10.8,1056700,0.0,1.0
2013-11-25,10.84,10.93,10.5,10.58,1384100,10.84,10.93,10.5,10.58,1384100,0.0,1.0
2013-11-26,10.57,10.88,10.45,10.87,1564400,10.57,10.88,10.45,10.87,1564400,0.0,1.0
2013-11-27,10.68,10.76,10.48,10.7,1196000,10.68,10.76,10.48,10.7,1196000,0.0,1.0
2013-11-29,11.02,11.25,10.73,10.76,1259800,11.02,11.25,10.73,10.76,1259800,0.0,1.0
2013-12-02,10.4,10.86,10.31,10.83,1834300,10.4,10.86,10.31,10.83,1834300,0.0,1.0
2013-12-03,10.41,10.5525,10.19,10.31,1820200,10.41,10.5525,10.19,10.31,1820200,0.0,1.0
2013-12-04,10.8,10.84,10.37,10.47,1701800,10.8,10.84,10.37,10.47,1701800,0.0,1.0
2013-12-05,10.44,10.81,10.44,10.55,1435300,10.44,10.81,10.44,10.55,1435300,0.0,1.0
2013-12-06,10.32,10.685,10.28,10.58,1404800,10.32,10.685,10.28,10.58,1404800,0.0,1.0
2013-12-09,10.49,10.55,10.35,10.35,1693000,10.49,10.55,10.35,10.35,1693000,0.0,1.0
2013-12-10,11.11,11.3274,10.72,10.72,2407300,11.11,11.3274,10.72,10.72,2407300,0.0,1.0
2013-12-11,10.59,11.22,10.58,11.12,1666200,10.59,11.22,10.58,11.12,1666200,0.0,1.0
2013-12-12,10.46,10.54,10.29,10.38,1661600,10.46,10.54,10.29,10.38,1661600,0.0,1.0
2013-12-13,10.42,10.71,10.39,10.54,1141900,10.42,10.71,10.39,10.54,1141900,0.0,1.0
2013-12-16,10.46,10.6823,10.35,10.46,1524600,10.46,10.6823,10.35,10.46,1524600,0.0,1.0
2013-12-17,10.37,10.49,10.32,10.36,1404800,10.37,10.49,10.32,10.36,1404800,0.0,1.0
2013-12-18,10.17,10.7,10.15,10.4,2653500,10.17,10.7,10.15,10.4,2653500,0.0,1.0
2013-12-19,10.0,10.1256,9.93,10.04,1559600,10.0,10.1256,9.93,10.04,1559600,0.0,1.0
2013-12-20,10.02,10.13,9.95,10.08,3514200,10.02,10.13,9.95,10.08,3514200,0.0,1.0
2013-12-23,10.08,10.22,9.95,10.02,1474900,10.08,10.22,9.95,10.02,1474900,0.0,1.0
2013-12-24,10.38,10.41,10.07,10.07,821000,10.38,10.41,10.07,10.07,821000,0.0,1.0
2013-12-26,10.58,10.98,10.55,10.55,1431600,10.58,10.98,10.55,10.55,1431600,0.0,1.0
2013-12-27,11.03,11.04,10.54,10.62,1735800,11.03,11.04,10.54,10.62,1735800,0.0,1.0
2013-12-30,10.66,10.96,10.66,10.95,1520400,10.66,10.96,10.66,10.95,1520400,0.0,1.0
2013-12-31,10.85,10.94,10.52,10.58,1377400,10.85,10.94,10.52,10.58,1377400,0.0,1.0
2014-01-02,11.32,11.33,10.98,11.08,1569200,11.32,11.33,10.98,11.08,1569200,0.0,1.0
2014-01-03,11.26,11.442,11.15,11.42,1076800,11.26,11.442,11.15,11.42,1076800,0.0,1.0
2014-01-06,11.4,11.47,11.29,11.33,1347200,11.4,11.47,11.29,11.33,1347200,0.0,1.0
2014-01-07,11.38,11.38,11.12,11.32,975900,11.38,11.38,11.12,11.32,975900,0.0,1.0
2014-01-08,11.11,11.3325,11.081,11.2,935100,11.11,11.3325,11.081,11.2,935100,0.0,1.0
2014-01-09,10.62,11.08,10.62,11.05,1373800,10.62,11.08,10.62,11.05,1373800,0.0,1.0
2014-01-10,10.9,10.91,10.36,10.56,1909600,10.9,10.91,10.36,10.56,1909600,0.0,1.0
2014-01-13,11.1,11.1501,10.64,10.87,1739600,11.1,11.1501,10.64,10.87,1739600,0.0,1.0
2014-01-14,10.75,11.27,10.73,10.98,1419900,10.75,11.27,10.73,10.98,1419900,0.0,1.0
2014-01-15,11.02,11.04,10.59,10.67,1214100,11.02,11.04,10.59,10.67,1214100,0.0,1.0
2014-01-16,10.95,11.16,10.9,11.11,1066500,10.95,11.16,10.9,11.11,1066500,0.0,1.0
2014-01-17,11.12,11.32,10.86,11.03,1885900,11.12,11.32,10.86,11.03,1885900,0.0,1.0
2014-01-21,11.13,11.2,10.74,11.04,1459800,11.13,11.2,10.74,11.04,1459800,0.0,1.0
2014-01-22,11.0,11.11,10.87,11.1,1258800,11.0,11.11,10.87,11.1,1258800,0.0,1.0
2014-01-23,11.22,11.63,11.15,11.2,1963700,11.22,11.63,11.15,11.2,1963700,0.0,1.0
2014-01-24,10.98,11.42,10.77,11.28,1879700,10.98,11.42,10.77,11.28,1879700,0.0,1.0
2014-01-27,10.34,10.9,10.34,10.9,2252800,10.34,10.9,10.34,10.9,2252800,0.0,1.0
2014-01-28,10.6,10.63,10.23,10.38,1435300,10.6,10.63,10.23,10.38,1435300,0.0,1.0
2014-01-29,10.5,10.8,10.28,10.69,1700500,10.5,10.8,10.28,10.69,1700500,0.0,1.0
2014-01-30,10.36,10.42,10.11,10.22,1351700,10.36,10.42,10.11,10.22,1351700,0.0,1.0
2014-01-31,10.15,10.49,10.02,10.39,1594600,10.15,10.49,10.02,10.39,1594600,0.0,1.0
2014-02-03,10.06,10.44,9.99,10.2,2167900,10.06,10.44,9.99,10.2,2167900,0.0,1.0
2014-02-04,10.14,10.19,9.96,10.02,1286500,10.14,10.19,9.96,10.02,1286500,0.0,1.0
2014-02-05,9.83,10.31,9.83,10.3,1675500,9.83,10.31,9.83,10.3,1675500,0.0,1.0
2014-02-06,9.79,10.03,9.71,9.9,1455500,9.79,10.03,9.71,9.9,1455500,0.0,1.0
2014-02-07,10.08,10.15,9.7699,9.81,1531000,10.08,10.15,9.7699,9.81,1531000,0.0,1.0
2014-02-10,10.55,10.63,10.15,10.2,1860000,10.55,10.63,10.15,10.2,1860000,0.0,1.0
2014-02-11,10.99,11.05,10.61,10.61,2024300,10.99,11.05,10.61,10.61,2024300,0.0,1.0
2014-02-12,10.44,11.03,10.42,11.02,1780900,10.44,11.03,10.42,11.02,1780900,0.0,1.0
2014-02-13,10.93,10.96,10.36,10.44,2176600,10.93,10.96,10.36,10.44,2176600,0.0,1.0
2014-02-14,11.16,11.34,11.0301,11.18,2303400,11.16,11.34,11.0301,11.18,2303400,0.0,1.0
2014-02-18,11.92,12.06,11.27,11.29,3950400,11.92,12.06,11.27,11.29,3950400,0.0,1.0
2014-02-19,11.28,11.92,11.26,11.85,2542700,11.28,11.92,11.26,11.85,2542700,0.0,1.0
2014-02-20,11.67,11.74,11.15,11.31,1911800,11.67,11.74,11.15,11.31,1911800,0.0,1.0
2014-02-21,11.59,11.92,11.43,11.69,2169000,11.59,11.92,11.43,11.69,2169000,0.0,1.0
2014-02-24,11.58,11.96,11.58,11.7,1804300,11.58,11.96,11.58,11.7,1804300,0.0,1.0
2014-02-25,10.97,11.59,10.95,11.54,2457500,10.97,11.59,10.95,11.54,2457500,0.0,1.0
2014-02-26,10.81,10.94,10.65,10.9,2038500,10.81,10.94,10.65,10.9,2038500,0.0,1.0
2014-02-27,10.81,11.0,10.74,10.89,1291700,10.81,11.0,10.74,10.89,1291700,0.0,1.0
2014-02-28,11.0,11.085,10.76,10.81,1615500,11.0,11.085,10.76,10.81,1615500,0.0,1.0
2014-03-03,11.26,11.35,11.175,11.3,2520500,11.26,11.35,11.175,11.3,2520500,0.0,1.0
2014-03-04,11.19,11.37,11.04,11.12,1547300,11.19,11.37,11.04,11.12,1547300,0.0,1.0
2014-03-05,11.19,11.285,11.061,11.22,1153900,11.19,11.285,11.061,11.22,1153900,0.0,1.0
2014-03-06,11.41,11.47,11.23,11.24,1414200,11.41,11.47,11.23,11.24,1414200,0.0,1.0
2014-03-07,10.97,11.28,10.91,11.23,1397100,10.97,11.28,10.91,11.23,1397100,0.0,1.0
2014-03-10,10.6,10.98,10.54,10.95,1673000,10.6,10.98,10.54,10.95,1673000,0.0,1.0
2014-03-11,10.5,10.86,10.4299,10.78,1407000,10.5,10.86,10.4299,10.78,1407000,0.0,1.0
2014-03-12,10.79,10.82,10.626,10.66,1244500,10.79,10.82,10.626,10.66,1244500,0.0,1.0
2014-03-13,10.68,11.06,10.67,10.78,1714200,10.68,11.06,10.67,10.78,1714200,0.0,1.0
2014-03-14,10.79,11.09,10.7,10.91,2008400,10.79,11.09,10.7,10.91,2008400,0.0,1.0
2014-03-17,10.59,10.8601,10.53,10.79,1859400,10.59,10.8601,10.53,10.79,1859400,0.0,1.0
2014-03-18,11.1,11.25,10.39,10.43,3175600,11.1,11.25,10.39,10.43,3175600,0.0,1.0
2014-03-19,10.79,11.1,10.75,10.97,1723200,10.79,11.1,10.75,10.97,1723200,0.0,1.0
2014-03-20,10.93,11.17,10.65,10.68,1343000,10.93,11.17,10.65,10.68,1343000,0.0,1.0
2014-03-21,10.87,11.17,10.8,11.07,2396400,10.87,11.17,10.8,11.07,2396400,0.0,1.0
2014-03-24,10.1,10.76,10.1,10.71,2613100,10.1,10.76,10.1,10.71,2613100,0.0,1.0
2014-03-25,10.12,10.32,10.01,10.2,1589500,10.12,10.32,10.01,10.2,1589500,0.0,1.0
2014-03-26,9.31,10.22,9.22,10.15,4243300,9.31,10.22,9.22,10.15,4243300,0.0,1.0
2014-03-27,9.33,9.46,9.13,9.28,2217900,9.33,9.46,9.13,9.28,2217900,0.0,1.0
2014-03-28,9.63,9.67,9.24,9.32,1932800,9.63,9.67,9.24,9.32,1932800,0.0,1.0
2014-03-31,9.29,9.62,9.21,9.62,1681000,9.29,9.62,9.21,9.62,1681000,0.0,1.0
2014-04-01,9.46,9.52,9.3,9.33,1613200,9.46,9.52,9.3,9.33,1613200,0.0,1.0
2014-04-02,9.63,9.71,9.5199,9.61,1225500,9.63,9.71,9.5199,9.61,1225500,0.0,1.0
2014-04-03,9.43,9.62,9.33,9.56,983400,9.43,9.62,9.33,9.56,983400,0.0,1.0
2014-04-04,9.31,9.64,9.3,9.63,1752800,9.31,9.64,9.3,9.63,1752800,0.0,1.0
2014-04-07,9.1,9.4,9.02,9.27,1635900,9.1,9.4,9.02,9.27,1635900,0.0,1.0
2014-04-08,9.24,9.3,9.08,9.25,1704900,9.24,9.3,9.08,9.25,1704900,0.0,1.0
2014-04-09,9.38,9.52,8.96,9.15,1523300,9.38,9.52,8.96,9.15,1523300,0.0,1.0
2014-04-10,9.04,9.56,9.0,9.46,1484800,9.04,9.56,9.0,9.46,1484800,0.0,1.0
2014-04-11,8.85,9.13,8.815,9.01,1364400,8.85,9.13,8.815,9.01,1364400,0.0,1.0
2014-04-14,8.85,9.05,8.75,8.98,1737400,8.85,9.05,8.75,8.98,1737400,0.0,1.0
2014-04-15,8.65,8.69,8.35,8.56,1959600,8.65,8.69,8.35,8.56,1959600,0.0,1.0
2014-04-16,8.5,8.68,8.439,8.68,1077000,8.5,8.68,8.439,8.68,1077000,0.0,1.0
2014-04-17,8.51,8.635,8.44,8.46,1060700,8.51,8.635,8.44,8.46,1060700,0.0,1.0
2014-04-21,8.43,8.57,8.24,8.5,1439500,8.43,8.57,8.24,8.5,1439500,0.0,1.0
2014-04-22,8.6,8.635,8.3197,8.47,1588600,8.6,8.635,8.3197,8.47,1588600,0.0,1.0
2014-04-23,8.61,8.73,8.49,8.59,1114900,8.61,8.73,8.49,8.59,1114900,0.0,1.0
2014-04-24,8.62,8.7,8.42,8.54,1109300,8.62,8.7,8.42,8.54,1109300,0.0,1.0
2014-04-25,8.61,8.78,8.43,8.66,959200,8.61,8.78,8.43,8.66,959200,0.0,1.0
2014-04-28,8.37,8.6,8.25,8.6,1678200,8.37,8.6,8.25,8.6,1678200,0.0,1.0
2014-04-29,8.61,8.63,8.32,8.36,1249700,8.61,8.63,8.32,8.36,1249700,0.0,1.0
2014-04-30,8.66,8.7,8.43,8.53,1286000,8.66,8.7,8.43,8.53,1286000,0.0,1.0
2014-05-01,8.55,8.64,8.42,8.57,1389500,8.55,8.64,8.42,8.57,1389500,0.0,1.0
2014-05-02,8.68,8.87,8.52,8.59,1051000,8.68,8.87,8.52,8.59,1051000,0.0,1.0
2014-05-05,8.54,8.802,8.53,8.76,960900,8.54,8.802,8.53,8.76,960900,0.0,1.0
2014-05-06,8.42,8.59,8.32,8.54,1686800,8.42,8.59,8.32,8.54,1686800,0.0,1.0
2014-05-07,8.19,8.39,7.91,8.39,2703300,8.19,8.39,7.91,8.39,2703300,0.0,1.0
2014-05-08,7.95,8.41,7.94,8.18,1223800,7.95,8.41,7.94,8.18,1223800,0.0,1.0
2014-05-09,7.87,7.97,7.8,7.97,1190000,7.87,7.97,7.8,7.97,1190000,0.0,1.0
2014-05-12,8.06,8.15,7.9,7.97,1236300,8.06,8.15,7.9,7.97,1236300,0.0,1.0
2014-05-13,8.13,8.21,8.01,8.06,1194600,8.13,8.21,8.01,8.06,1194600,0.0,1.0
2014-05-14,8.05,8.32,8.01,8.28,1358500,8.05,8.32,8.01,8.28,1358500,0.0,1.0
2014-05-15,7.95,8.06,7.83,7.99,1224500,7.95,8.06,7.83,7.99,1224500,0.0,1.0
2014-05-16,7.94,7.97,7.85,7.92,678400,7.94,7.97,7.85,7.92,678400,0.0,1.0
2014-05-19,8.03,8.11,7.95,8.01,899900,8.03,8.11,7.95,8.01,899900,0.0,1.0
2014-05-20,7.8,8.06,7.71,7.98,1513100,7.8,8.06,7.71,7.98,1513100,0.0,1.0
2014-05-21,7.85,7.925,7.71,7.74,1177000,7.85,7.925,7.71,7.74,1177000,0.0,1.0
2014-05-22,7.81,7.98,7.8,7.94,928100,7.81,7.98,7.8,7.94,928100,0.0,1.0
2014-05-23,7.58,7.831,7.51,7.81,1471500,7.58,7.831,7.51,7.81,1471500,0.0,1.0
2014-05-27,7.12,7.547,7.1,7.47,1961400,7.12,7.547,7.1,7.47,1961400,0.0,1.0
2014-05-28,6.83,7.12,6.8,7.11,2510000,6.83,7.12,6.8,7.11,2510000,0.0,1.0
2014-05-29,6.79,6.97,6.7,6.8,1831900,6.79,6.97,6.7,6.8,1831900,0.0,1.0
2014-05-30,6.84,6.88,6.67,6.82,1313900,6.84,6.88,6.67,6.82,1313900,0.0,1.0
2014-06-02,6.73,6.83,6.69,6.8,1041100,6.73,6.83,6.69,6.8,1041100,0.0,1.0
2014-06-03,6.73,6.78,6.62,6.72,1090700,6.73,6.78,6.62,6.72,1090700,0.0,1.0
2014-06-04,6.69,6.8,6.65,6.76,938400,6.69,6.8,6.65,6.76,938400,0.0,1.0
2014-06-05,7.11,7.17,6.76,6.78,2236000,7.11,7.17,6.76,6.78,2236000,0.0,1.0
2014-06-06,7.19,7.2,6.98,7.05,1159600,7.19,7.2,6.98,7.05,1159600,0.0,1.0
2014-06-09,7.28,7.36,7.13,7.22,1214900,7.28,7.36,7.13,7.22,1214900,0.0,1.0
2014-06-10,7.44,7.48,7.31,7.32,1143700,7.44,7.48,7.31,7.32,1143700,0.0,1.0
2014-06-11,7.61,7.62,7.44,7.44,1147700,7.61,7.62,7.44,7.44,1147700,0.0,1.0
2014-06-12,7.81,7.83,7.55,7.63,1395600,7.81,7.83,7.55,7.63,1395600,0.0,1.0
2014-06-13,7.64,7.79,7.56,7.79,1446000,7.64,7.79,7.56,7.79,1446000,0.0,1.0
2014-06-16,7.65,7.78,7.52,7.67,1687500,7.65,7.78,7.52,7.67,1687500,0.0,1.0
2014-06-17,7.87,7.88,7.58,7.6,1441200,7.87,7.88,7.58,7.6,1441200,0.0,1.0
2014-06-18,8.07,8.09,7.73,7.85,1439700,8.07,8.09,7.73,7.85,1439700,0.0,1.0
2014-06-19,8.62,8.65,8.14,8.19,2837300,8.62,8.65,8.14,8.19,2837300,0.0,1.0
2014-06-20,8.55,8.72,8.43,8.59,2718400,8.55,8.72,8.43,8.59,2718400,0.0,1.0
2014-06-23,8.78,8.78,8.52,8.59,1220800,8.78,8.78,8.52,8.59,1220800,0.0,1.0
2014-06-24,8.69,9.34,8.64,9.14,2588000,8.69,9.34,8.64,9.14,2588000,0.0,1.0
2014-06-25,8.94,9.119,8.63,8.7,2277300,8.94,9.119,8.63,8.7,2277300,0.0,1.0
2014-06-26,8.95,9.1,8.83,8.92,2142500,8.95,9.1,8.83,8.92,2142500,0.0,1.0
2014-06-27,8.97,9.105,8.86,8.96,1469600,8.97,9.105,8.86,8.96,1469600,0.0,1.0
2014-06-30,9.18,9.195,8.75,8.93,1318700,9.18,9.195,8.75,8.93,1318700,0.0,1.0
2014-07-01,9.11,9.28,9.03,9.18,1304100,9.11,9.28,9.03,9.18,1304100,0.0,1.0
2014-07-02,9.21,9.32,9.1,9.11,1137100,9.21,9.32,9.1,9.11,1137100,0.0,1.0
2014-07-03,9.28,9.3,9.03,9.06,743300,9.28,9.3,9.03,9.06,743300,0.0,1.0
2014-07-07,8.79,9.11,8.72,9.1,1470000,8.79,9.11,8.72,9.1,1470000,0.0,1.0
2014-07-08,8.61,8.89,8.4,8.86,1604900,8.61,8.89,8.4,8.86,1604900,0.0,1.0
2014-07-09,8.98,8.99,8.707,8.71,1185600,8.98,8.99,8.707,8.71,1185600,0.0,1.0
2014-07-10,8.78,9.3,8.76,9.17,1697200,8.78,9.3,8.76,9.17,1697200,0.0,1.0
2014-07-11,9.16,9.18,8.74,8.8,1452200,9.16,9.18,8.74,8.8,1452200,0.0,1.0
2014-07-14,8.78,9.08,8.71,8.9,1071300,8.78,9.08,8.71,8.9,1071300,0.0,1.0
2014-07-15,8.37,8.93,8.35,8.83,1521900,8.37,8.93,8.35,8.83,1521900,0.0,1.0
2014-07-16,8.62,8.76,8.48,8.49,1173900,8.62,8.76,8.48,8.49,1173900,0.0,1.0
2014-07-17,8.9,9.01,8.61,8.62,404471,8.9,9.01,8.61,8.62,404471,0.0,1.0
2014-07-18,8.77,8.8,8.6,8.77,261788,8.77,8.8,8.6,8.77,261788,0.0,1.0
2014-07-21,8.58,8.94,8.44,8.78,923100,8.58,8.94,8.44,8.78,923100,0.0,1.0
2014-07-22,8.22,8.6,8.21,8.56,1592400,8.22,8.6,8.21,8.56,1592400,0.0,1.0
2014-07-23,8.22,8.38,8.14,8.2,1217500,8.22,8.38,8.14,8.2,1217500,0.0,1.0
2014-07-24,8.04,8.2,7.97,8.18,2087300,8.04,8.2,7.97,8.18,2087300,0.0,1.0
2014-07-25,8.33,8.34,7.95,8.02,1134000,8.33,8.34,7.95,8.02,1134000,0.0,1.0
2014-07-28,8.15,8.27,7.99,8.14,1130200,8.15,8.27,7.99,8.14,1130200,0.0,1.0
2014-07-29,8.17,8.23,8.06,8.15,744100,8.17,8.23,8.06,8.15,744100,0.0,1.0
2014-07-30,8.11,8.19,8.0,8.14,832200,8.11,8.19,8.0,8.14,832200,0.0,1.0
2014-07-31,7.8,8.04,7.75,8.0,1425400,7.8,8.04,7.75,8.0,1425400,0.0,1.0
2014-08-01,7.55,8.0,7.49,7.88,1777800,7.55,8.0,7.49,7.88,1777800,0.0,1.0
2014-08-04,7.47,7.64,7.33,7.55,1352800,7.47,7.64,7.33,7.55,1352800,0.0,1.0
2014-08-05,7.48,7.5,7.25,7.38,1195600,7.48,7.5,7.25,7.38,1195600,0.0,1.0
2014-08-06,7.87,7.99,7.57,7.57,1942100,7.87,7.99,7.57,7.57,1942100,0.0,1.0
2014-08-07,7.66,7.92,7.3401,7.67,2048000,7.66,7.92,7.3401,7.67,2048000,0.0,1.0
2014-08-08,7.97,8.17,7.66,7.66,2196700,7.97,8.17,7.66,7.66,2196700,0.0,1.0
2014-08-11,8.35,8.4,8.0,8.02,1737500,8.35,8.4,8.0,8.02,1737500,0.0,1.0
2014-08-12,8.07,8.53,8.03,8.48,1386000,8.07,8.53,8.03,8.48,1386000,0.0,1.0
2014-08-13,8.4,8.55,8.29,8.42,1787100,8.4,8.55,8.29,8.42,1787100,0.0,1.0
2014-08-14,8.07,8.53,8.03,8.48,1524700,8.07,8.53,8.03,8.48,1524700,0.0,1.0
2014-08-15,7.96,8.04,7.89,8.01,1364800,7.96,8.04,7.89,8.01,1364800,0.0,1.0
2014-08-18,8.28,8.305,7.89,7.91,1549300,8.28,8.305,7.89,7.91,1549300,0.0,1.0
2014-08-19,8.16,8.36,8.12,8.27,912000,8.16,8.36,8.12,8.27,912000,0.0,1.0
2014-08-20,8.14,8.26,8.1,8.17,673300,8.14,8.26,8.1,8.17,673300,0.0,1.0
2014-08-21,7.84,8.04,7.7,8.04,1696200,7.84,8.04,7.7,8.04,1696200,0.0,1.0
2014-08-22,7.88,7.92,7.675,7.85,1419200,7.88,7.92,7.675,7.85,1419200,0.0,1.0
2014-08-25,7.71,7.91,7.68,7.91,1101300,7.71,7.91,7.68,7.91,1101300,0.0,1.0
2014-08-26,7.99,8.05,7.8,7.82,1488800,7.99,8.05,7.8,7.82,1488800,0.0,1.0
2014-08-27,7.87,8.08,7.84,7.99,971300,7.87,8.08,7.84,7.99,971300,0.0,1.0
2014-08-28,7.83,8.02,7.8,7.98,924200,7.83,8.02,7.8,7.98,924200,0.0,1.0
2014-08-29,7.92,7.94,7.75,7.8,988800,7.92,7.94,7.75,7.8,988800,0.0,1.0
2014-09-02,7.7,7.87,7.7,7.77,1160800,7.7,7.87,7.7,7.77,1160800,0.0,1.0
2014-09-03,7.67,7.85,7.65,7.7,1098100,7.67,7.85,7.65,7.7,1098100,0.0,1.0
2014-09-04,7.36,7.98,7.35,7.73,1986400,7.36,7.98,7.35,7.73,1986400,0.0,1.0
2014-09-05,7.39,7.4871,7.12,7.39,1884200,7.39,7.4871,7.12,7.39,1884200,0.0,1.0
2014-09-08,7.19,7.35,7.11,7.34,1273400,7.19,7.35,7.11,7.34,1273400,0.0,1.0
2014-09-09,7.0,7.188,6.82,7.12,2669000,7.0,7.188,6.82,7.12,2669000,0.0,1.0
2014-09-10,6.93,7.08,6.86,6.94,1631700,6.93,7.08,6.86,6.94,1631700,0.0,1.0
2014-09-11,7.03,7.04,6.76,6.88,1642400,7.03,7.04,6.76,6.88,1642400,0.0,1.0
2014-09-12,6.81,6.96,6.76,6.96,1242900,6.81,6.96,6.76,6.96,1242900,0.0,1.0
2014-09-15,6.76,6.88,6.67,6.88,1115000,6.76,6.88,6.67,6.88,1115000,0.0,1.0
2014-09-16,6.76,6.83,6.6,6.76,1842100,6.76,6.83,6.6,6.76,1842100,0.0,1.0
2014-09-17,6.54,6.815,6.53,6.79,1492700,6.54,6.815,6.53,6.79,1492700,0.0,1.0
2014-09-18,6.38,6.54,6.35,6.54,1753300,6.38,6.54,6.35,6.54,1753300,0.0,1.0
2014-09-19,6.14,6.36,6.02,6.36,3768800,6.14,6.36,6.02,6.36,3768800,0.0,1.0
2014-09-22,5.6,6.1299,5.57,6.11,3490682,5.6,6.1299,5.57,6.11,3490682,0.0,1.0
2014-09-23,5.81,5.9,5.69,5.7,2077076,5.81,5.9,5.69,5.7,2077076,0.0,1.0
2014-09-24,5.72,5.82,5.65,5.81,1384525,5.72,5.82,5.65,5.81,1384525,0.0,1.0
2014-09-25,5.67,5.69,5.47,5.66,1922688,5.67,5.69,5.47,5.66,1922688,0.0,1.0
2014-09-26,5.57,5.68,5.5262,5.64,1534339,5.57,5.68,5.5262,5.64,1534339,0.0,1.0
2014-09-29,5.38,5.65,5.37,5.6,1747772,5.38,5.65,5.37,5.6,1747772,0.0,1.0
2014-09-30,4.96,5.303,4.905,5.3,3937183,4.96,5.303,4.905,5.3,3937183,0.0,1.0
2014-10-01,5.06,5.18,5.02,5.06,2830858,5.06,5.18,5.02,5.06,2830858,0.0,1.0
2014-10-02,4.98,5.12,4.861,5.11,2886269,4.98,5.12,4.861,5.11,2886269,0.0,1.0
2014-10-03,4.64,4.9,4.61,4.84,3354379,4.64,4.9,4.61,4.84,3354379,0.0,1.0
2014-10-06,4.71,4.84,4.62,4.76,3788875,4.71,4.84,4.62,4.76,3788875,0.0,1.0
2014-10-07,4.51,4.76,4.5,4.74,3344218,4.51,4.76,4.5,4.74,3344218,0.0,1.0
2014-10-08,4.82,4.87,4.3,4.56,5733587,4.82,4.87,4.3,4.56,5733587,0.0,1.0
2014-10-09,4.36,4.89,4.27,4.89,4056273,4.36,4.89,4.27,4.89,4056273,0.0,1.0
2014-10-10,4.33,4.605,4.22,4.32,2956030,4.33,4.605,4.22,4.32,2956030,0.0,1.0
2014-10-13,4.61,4.79,4.37,4.38,3249599,4.61,4.79,4.37,4.38,3249599,0.0,1.0
2014-10-14,4.8,4.91,4.7,4.7,2875931,4.8,4.91,4.7,4.7,2875931,0.0,1.0
2014-10-15,4.88,4.99,4.75,4.78,3692847,4.88,4.99,4.75,4.78,3692847,0.0,1.0
2014-10-16,5.22,5.28,4.77,4.77,2706454,5.22,5.28,4.77,4.77,2706454,0.0,1.0
2014-10-17,4.78,5.27,4.78,5.24,3305216,4.78,5.27,4.78,5.24,3305216,0.0,1.0
2014-10-20,4.85,4.91,4.74,4.85,1442727,4.85,4.91,4.74,4.85,1442727,0.0,1.0
2014-10-21,5.06,5.17,4.9,4.92,2070400,5.06,5.17,4.9,4.92,2070400,0.0,1.0
2014-10-22,4.32,4.9,4.31,4.88,4838421,4.32,4.9,4.31,4.88,4838421,0.0,1.0
2014-10-23,4.34,4.35,4.17,4.28,3105117,4.34,4.35,4.17,4.28,3105117,0.0,1.0
2014-10-24,4.4,4.61,4.329,4.52,2153821,4.4,4.61,4.329,4.52,2153821,0.0,1.0
2014-10-27,4.19,4.34,4.17,4.32,1937351,4.19,4.34,4.17,4.32,1937351,0.0,1.0
2014-10-28,4.41,4.44,4.18,4.27,2124810,4.41,4.44,4.18,4.27,2124810,0.0,1.0
2014-10-29,4.2,4.57,4.18,4.32,3618219,4.2,4.57,4.18,4.32,3618219,0.0,1.0
2014-10-30,3.97,4.15,3.915,4.15,4275283,3.97,4.15,3.915,4.15,4275283,0.0,1.0
2014-10-31,3.7,3.9225,3.65,3.8,5802513,3.7,3.9225,3.65,3.8,5802513,0.0,1.0
2014-11-03,4.02,4.06,3.65,3.7,4260388,4.02,4.06,3.65,3.7,4260388,0.0,1.0
2014-11-04,3.75,3.985,3.74,3.98,2722374,3.75,3.985,3.74,3.98,2722374,0.0,1.0
2014-11-05,3.4,3.665,3.37,3.65,4476272,3.4,3.665,3.37,3.65,4476272,0.0,1.0
2014-11-06,3.69,3.79,3.41,3.42,3858951,3.69,3.79,3.41,3.42,3858951,0.0,1.0
2014-11-07,3.89,3.97,3.67,3.74,4816662,3.89,3.97,3.67,3.74,4816662,0.0,1.0
2014-11-10,3.58,3.91,3.55,3.87,2684430,3.58,3.91,3.55,3.87,2684430,0.0,1.0
2014-11-11,3.86,3.94,3.59,3.61,3618390,3.86,3.94,3.59,3.61,3618390,0.0,1.0
2014-11-12,3.85,4.08,3.8,3.86,2413590,3.85,4.08,3.8,3.86,2413590,0.0,1.0
2014-11-13,3.8,3.99,3.75,3.89,1829314,3.8,3.99,3.75,3.89,1829314,0.0,1.0
2014-11-14,4.29,4.3,3.61,3.64,3685305,4.29,4.3,3.61,3.64,3685305,0.0,1.0
2014-11-17,4.36,4.37,4.08,4.2,2501427,4.36,4.37,4.08,4.2,2501427,0.0,1.0
2014-11-18,4.7,4.71,4.43,4.45,2889051,4.7,4.71,4.43,4.45,2889051,0.0,1.0
2014-11-19,4.25,4.63,4.23,4.62,4142155,4.25,4.63,4.23,4.62,4142155,0.0,1.0
2014-11-20,4.41,4.45,4.24,4.3,1923822,4.41,4.45,4.24,4.3,1923822,0.0,1.0
2014-11-21,4.42,4.74,4.3701,4.66,3001948,4.42,4.74,4.3701,4.66,3001948,0.0,1.0
2014-11-24,4.39,4.46,4.25,4.37,1933599,4.39,4.46,4.25,4.37,1933599,0.0,1.0
2014-11-25,4.79,4.79,4.38,4.4,2637597,4.79,4.79,4.38,4.4,2637597,0.0,1.0
2014-11-26,4.64,4.88,4.6,4.76,2454495,4.64,4.88,4.6,4.76,2454495,0.0,1.0
2014-11-28,4.11,4.46,4.1,4.46,1736854,4.11,4.46,4.1,4.46,1736854,0.0,1.0
2014-12-01,4.56,4.65,4.14,4.2,3904122,4.56,4.65,4.14,4.2,3904122,0.0,1.0
2014-12-02,4.19,4.62,4.15,4.36,3213619,4.19,4.62,4.15,4.36,3213619,0.0,1.0
2014-12-03,4.33,4.49,4.26,4.26,3078455,4.33,4.49,4.26,4.26,3078455,0.0,1.0
2014-12-04,4.22,4.45,4.17,4.35,2956352,4.22,4.45,4.17,4.35,2956352,0.0,1.0
2014-12-05,4.21,4.31,4.07,4.1,2245873,4.21,4.31,4.07,4.1,2245873,0.0,1.0
2014-12-08,4.2,4.32,3.97,4.27,3149259,4.2,4.32,3.97,4.27,3149259,0.0,1.0
2014-12-09,4.55,4.69,4.3,4.34,4431890,4.55,4.69,4.3,4.34,4431890,0.0,1.0
2014-12-10,4.47,4.77,4.37,4.54,3420992,4.47,4.77,4.37,4.54,3420992,0.0,1.0
2014-12-11,4.49,4.73,4.36,4.4,3110334,4.49,4.73,4.36,4.4,3110334,0.0,1.0
2014-12-12,4.49,4.69,4.42,4.42,2992262,4.49,4.69,4.42,4.42,2992262,0.0,1.0
2014-12-15,4.32,4.92,4.25,4.44,6821187,4.32,4.92,4.25,4.44,6821187,0.0,1.0
2014-12-16,4.57,4.705,4.4,4.51,4020439,4.57,4.705,4.4,4.51,4020439,0.0,1.0
2014-12-17,4.34,4.45,4.17,4.44,5780849,4.34,4.45,4.17,4.44,5780849,0.0,1.0
2014-12-18,4.83,4.87,4.44,4.53,4528352,4.83,4.87,4.44,4.53,4528352,0.0,1.0
2014-12-19,4.91,5.135,4.75,4.81,21249864,4.91,5.135,4.75,4.81,21249864,0.0,1.0
2014-12-22,4.83,4.99,4.66,4.86,4814206,4.83,4.99,4.66,4.86,4814206,0.0,1.0
2014-12-23,4.8,5.25,4.74,4.88,3271302,4.8,5.25,4.74,4.88,3271302,0.0,1.0
2014-12-24,5.11,5.14,4.78,4.81,1806610,5.11,5.14,4.78,4.81,1806610,0.0,1.0
2014-12-26,5.28,5.44,5.17,5.22,2885505,5.28,5.44,5.17,5.22,2885505,0.0,1.0
2014-12-29,5.04,5.29,4.94,5.27,3234574,5.04,5.29,4.94,5.27,3234574,0.0,1.0
2014-12-30,5.12,5.37,5.08,5.15,3018810,5.12,5.37,5.08,5.15,3018810,0.0,1.0
2014-12-31,5.11,5.19,4.96,5.06,2828987,5.11,5.19,4.96,5.06,2828987,0.0,1.0
2015-01-02,5.3,5.3,4.96,5.02,2864927,5.3,5.3,4.96,5.02,2864927,0.0,1.0
2015-01-05,5.44,5.45,5.135,5.3,2996956,5.44,5.45,5.135,5.3,2996956,0.0,1.0
2015-01-06,5.69,5.73,5.45,5.45,3885189,5.69,5.73,5.45,5.45,3885189,0.0,1.0
2015-01-07,5.61,5.9413,5.47,5.62,4099708,5.61,5.9413,5.47,5.62,4099708,0.0,1.0
2015-01-08,5.6,5.85,5.51,5.67,2903299,5.6,5.85,5.51,5.67,2903299,0.0,1.0
2015-01-09,5.84,5.84,5.68,5.7,2791901,5.84,5.84,5.68,5.7,2791901,0.0,1.0
2015-01-12,6.1,6.28,5.73,5.84,3903146,6.1,6.28,5.73,5.84,3903146,0.0,1.0
2015-01-13,5.74,6.32,5.64,6.2,3930241,5.74,6.32,5.64,6.2,3930241,0.0,1.0
2015-01-14,5.32,5.83,5.19,5.81,4200234,5.32,5.83,5.19,5.81,4200234,0.0,1.0
2015-01-15,5.53,5.67,5.46,5.59,3321743,5.53,5.67,5.46,5.59,3321743,0.0,1.0
2015-01-16,5.94,5.95,5.53,5.56,3723953,5.94,5.95,5.53,5.56,3723953,0.0,1.0
2015-01-20,6.32,6.38,6.05,6.08,4778447,6.32,6.38,6.05,6.08,4778447,0.0,1.0
2015-01-21,6.17,6.41,6.03,6.41,3782832,6.17,6.41,6.03,6.41,3782832,0.0,1.0
2015-01-22,6.31,6.43,6.15,6.23,3404900,6.31,6.43,6.15,6.23,3404900,0.0,1.0
2015-01-23,5.99,6.25,5.93,6.24,2234133,5.99,6.25,5.93,6.24,2234133,0.0,1.0
2015-01-26,6.11,6.13,5.69,5.85,2149729,6.11,6.13,5.69,5.85,2149729,0.0,1.0
2015-01-27,6.32,6.42,6.12,6.14,3697786,6.32,6.42,6.12,6.14,3697786,0.0,1.0
2015-01-28,5.99,6.36,5.89,6.23,2668277,5.99,6.36,5.89,6.23,2668277,0.0,1.0
2015-01-29,5.94,6.0,5.66,5.83,2988456,5.94,6.0,5.66,5.83,2988456,0.0,1.0
2015-01-30,6.3,6.32,5.835,5.96,3442818,6.3,6.32,5.835,5.96,3442818,0.0,1.0
2015-02-02,6.39,6.49,6.09,6.14,3501582,6.39,6.49,6.09,6.14,3501582,0.0,1.0
2015-02-03,6.55,6.73,6.24,6.26,4350151,6.55,6.73,6.24,6.26,4350151,0.0,1.0
2015-02-04,7.12,7.23,6.6,6.61,6163267,7.12,7.23,6.6,6.61,6163267,0.0,1.0
2015-02-05,7.23,7.23,6.92,7.01,4040434,7.23,7.23,6.92,7.01,4040434,0.0,1.0
2015-02-06,7.01,7.13,6.84,7.02,5305874,7.01,7.13,6.84,7.02,5305874,0.0,1.0
2015-02-09,7.27,7.3,6.95,7.05,3575803,7.27,7.3,6.95,7.05,3575803,0.0,1.0
2015-02-10,7.18,7.24,7.04,7.15,3199203,7.18,7.24,7.04,7.15,3199203,0.0,1.0
2015-02-11,6.94,7.24,6.86,7.12,2282136,6.94,7.24,6.86,7.12,2282136,0.0,1.0
2015-02-12,7.2,7.285,7.05,7.13,2413014,7.2,7.285,7.05,7.13,2413014,0.0,1.0
2015-02-13,7.27,7.45,7.225,7.31,2609779,7.27,7.45,7.225,7.31,2609779,0.0,1.0
2015-02-17,6.9,7.15,6.87,7.0,2398342,6.9,7.15,6.87,7.0,2398342,0.0,1.0
2015-02-18,6.93,7.08,6.7,6.91,3528464,6.93,7.08,6.7,6.91,3528464,0.0,1.0
2015-02-19,6.06,6.65,6.05,6.53,5005336,6.06,6.65,6.05,6.53,5005336,0.0,1.0
2015-02-20,5.84,6.22,5.84,6.07,3913397,5.84,6.22,5.84,6.07,3913397,0.0,1.0
2015-02-23,5.78,5.98,5.67,5.8,2932370,5.78,5.98,5.67,5.8,2932370,0.0,1.0
2015-02-24,5.49,5.86,5.46,5.73,2858195,5.49,5.86,5.46,5.73,2858195,0.0,1.0
2015-02-25,5.53,5.64,5.3201,5.5,3373063,5.53,5.64,5.3201,5.5,3373063,0.0,1.0
2015-02-26,5.59,5.74,5.52,5.66,2514587,5.59,5.74,5.52,5.66,2514587,0.0,1.0
2015-02-27,5.84,5.92,5.59,5.61,2169931,5.84,5.92,5.59,5.61,2169931,0.0,1.0
2015-03-02,5.97,5.98,5.839,5.88,2185060,5.97,5.98,5.839,5.88,2185060,0.0,1.0
2015-03-03,6.01,6.18,5.95,5.98,2133866,6.01,6.18,5.95,5.98,2133866,0.0,1.0
2015-03-04,5.71,6.01,5.67,5.98,3161347,5.71,6.01,5.67,5.98,3161347,0.0,1.0
2015-03-05,5.59,5.82,5.56,5.73,1868567,5.59,5.82,5.56,5.73,1868567,0.0,1.0
2015-03-06,5.03,5.58,5.02,5.41,4098903,5.03,5.58,5.02,5.41,4098903,0.0,1.0
2015-03-09,4.76,5.11,4.65,5.11,4095414,4.76,5.11,4.65,5.11,4095414,0.0,1.0
2015-03-10,4.44,4.8,4.43,4.73,3634955,4.44,4.8,4.43,4.73,3634955,0.0,1.0
2015-03-11,4.64,4.66,4.25,4.44,3573343,4.64,4.66,4.25,4.44,3573343,0.0,1.0
2015-03-12,4.7,4.85,4.63,4.7,2516241,4.7,4.85,4.63,4.7,2516241,0.0,1.0
2015-03-13,4.75,4.8599,4.585,4.73,2695113,4.75,4.8599,4.585,4.73,2695113,0.0,1.0
2015-03-16,5.05,5.13,4.65,4.76,4096104,5.05,5.13,4.65,4.76,4096104,0.0,1.0
2015-03-17,4.77,5.04,4.65,4.92,3626147,4.77,5.04,4.65,4.92,3626147,0.0,1.0
2015-03-18,5.19,5.22,4.72,4.72,3603290,5.19,5.22,4.72,4.72,3603290,0.0,1.0
2015-03-19,4.99,5.2,4.91,5.2,2876122,4.99,5.2,4.91,5.2,2876122,0.0,1.0
2015-03-20,5.34,5.38,5.05,5.08,5902243,5.34,5.38,5.05,5.08,5902243,0.0,1.0
2015-03-23,5.37,5.59,5.32,5.36,3499312,5.37,5.59,5.32,5.36,3499312,0.0,1.0
2015-03-24,5.47,5.48,5.29,5.38,2039849,5.47,5.48,5.29,5.38,2039849,0.0,1.0
2015-03-25,5.28,5.585,5.26,5.52,2691250,5.28,5.585,5.26,5.52,2691250,0.0,1.0
2015-03-26,5.21,5.54,5.12,5.4,2885935,5.21,5.54,5.12,5.4,2885935,0.0,1.0
2015-03-27,5.04,5.2,4.99,5.18,3026831,5.04,5.2,4.99,5.18,3026831,0.0,1.0
2015-03-30,4.84,4.97,4.74,4.91,2171193,4.84,4.97,4.74,4.91,2171193,0.0,1.0
2015-03-31,4.71,4.97,4.68,4.87,2828956,4.71,4.97,4.68,4.87,2828956,0.0,1.0
2015-04-01,4.76,4.89,4.74,4.78,3542808,4.76,4.89,4.74,4.78,3542808,0.0,1.0
2015-04-02,4.71,4.79,4.56,4.73,2102612,4.71,4.79,4.56,4.73,2102612,0.0,1.0
2015-04-06,5.23,5.23,4.97,4.97,2581206,5.23,5.23,4.97,4.97,2581206,0.0,1.0
2015-04-07,5.12,5.34,5.05,5.2,2265101,5.12,5.34,5.05,5.2,2265101,0.0,1.0
2015-04-08,5.04,5.23,5.0,5.15,1873803,5.04,5.23,5.0,5.15,1873803,0.0,1.0
2015-04-09,5.07,5.11,4.88,4.99,1721782,5.07,5.11,4.88,4.99,1721782,0.0,1.0
2015-04-10,5.21,5.4,5.13,5.15,2275883,5.21,5.4,5.13,5.15,2275883,0.0,1.0
2015-04-13,5.4,5.48,5.12,5.2,1964396,5.4,5.48,5.12,5.2,1964396,0.0,1.0
2015-04-14,5.62,5.64,5.36,5.4,2021860,5.62,5.64,5.36,5.4,2021860,0.0,1.0
2015-04-15,6.14,6.15,5.67,5.7,2834425,6.14,6.15,5.67,5.7,2834425,0.0,1.0
2015-04-16,5.69,6.17,5.6,6.17,3439259,5.69,6.17,5.6,6.17,3439259,0.0,1.0
2015-04-17,5.78,5.9,5.63,5.69,2794715,5.78,5.9,5.63,5.69,2794715,0.0,1.0
2015-04-20,5.75,5.91,5.65,5.74,3896613,5.75,5.91,5.65,5.74,3896613,0.0,1.0
2015-04-21,5.5,5.8,5.36,5.75,4153361,5.5,5.8,5.36,5.75,4153361,0.0,1.0
2015-04-22,5.36,5.49,5.0,5.46,5689134,5.36,5.49,5.0,5.46,5689134,0.0,1.0
2015-04-23,5.56,5.625,5.259,5.35,2800516,5.56,5.625,5.259,5.35,2800516,0.0,1.0
2015-04-24,5.17,5.6199,5.17,5.55,3028867,5.17,5.6199,5.17,5.55,3028867,0.0,1.0
2015-04-27,5.7,5.78,5.21,5.23,4542762,5.7,5.78,5.21,5.23,4542762,0.0,1.0
2015-04-28,5.65,5.77,5.56,5.65,3284701,5.65,5.77,5.56,5.65,3284701,0.0,1.0
2015-04-29,5.47,5.7,5.4,5.61,2893166,5.47,5.7,5.4,5.61,2893166,0.0,1.0
2015-04-30,5.22,5.4,5.15,5.32,6587989,5.22,5.4,5.15,5.32,6587989,0.0,1.0
2015-05-01,5.24,5.325,5.13,5.18,2299459,5.24,5.325,5.13,5.18,2299459,0.0,1.0
2015-05-04,5.45,5.49,5.32,5.35,2768843,5.45,5.49,5.32,5.35,2768843,0.0,1.0
2015-05-05,5.1,5.52,5.01,5.48,4965467,5.1,5.52,5.01,5.48,4965467,0.0,1.0
2015-05-06,5.15,5.18,4.97,5.12,3018515,5.15,5.18,4.97,5.12,3018515,0.0,1.0
2015-05-07,5.23,5.24,5.0,5.09,2244483,5.23,5.24,5.0,5.09,2244483,0.0,1.0
2015-05-08,5.32,5.39,5.17,5.24,2547355,5.32,5.39,5.17,5.24,2547355,0.0,1.0
2015-05-11,5.45,5.55,5.3,5.34,2197961,5.45,5.55,5.3,5.34,2197961,0.0,1.0
2015-05-12,5.44,5.54,5.395,5.47,1306188,5.44,5.54,5.395,5.47,1306188,0.0,1.0
2015-05-13,5.57,5.65,5.47,5.53,2969979,5.57,5.65,5.47,5.53,2969979,0.0,1.0
2015-05-14,5.61,5.84,5.54,5.63,3059067,5.61,5.84,5.54,5.63,3059067,0.0,1.0
2015-05-15,5.67,5.75,5.5415,5.58,2898555,5.67,5.75,5.5415,5.58,2898555,0.0,1.0
2015-05-18,5.72,5.84,5.62,5.69,1833777,5.72,5.84,5.62,5.69,1833777,0.0,1.0
2015-05-19,5.34,5.64,5.31,5.63,2833565,5.34,5.64,5.31,5.63,2833565,0.0,1.0
2015-05-20,5.53,5.61,5.34,5.37,2311588,5.53,5.61,5.34,5.37,2311588,0.0,1.0
2015-05-21,5.51,5.585,5.47,5.51,1513574,5.51,5.585,5.47,5.51,1513574,0.0,1.0
2015-05-22,5.45,5.57,5.391,5.51,1531463,5.45,5.57,5.391,5.51,1531463,0.0,1.0
2015-05-26,5.28,5.34,5.2,5.31,1797360,5.28,5.34,5.2,5.31,1797360,0.0,1.0
2015-05-27,5.18,5.28,5.1,5.27,1759433,5.18,5.28,5.1,5.27,1759433,0.0,1.0
2015-05-28,5.44,5.45,5.13,5.14,2022645,5.44,5.45,5.13,5.14,2022645,0.0,1.0
2015-05-29,5.45,5.52,5.345,5.43,1472002,5.45,5.52,5.345,5.43,1472002,0.0,1.0
2015-06-01,5.45,5.59,5.39,5.52,1890428,5.45,5.59,5.39,5.52,1890428,0.0,1.0
2015-06-02,5.51,5.57,5.44,5.48,1577275,5.51,5.57,5.44,5.48,1577275,0.0,1.0
2015-06-03,5.47,5.619,5.44,5.46,1167896,5.47,5.619,5.44,5.46,1167896,0.0,1.0
2015-06-04,5.52,5.59,5.4003,5.41,2131651,5.52,5.59,5.4003,5.41,2131651,0.0,1.0
2015-06-05,5.45,5.49,5.285,5.39,2060948,5.45,5.49,5.285,5.39,2060948,0.0,1.0
2015-06-08,5.54,5.565,5.35,5.46,1514043,5.54,5.565,5.35,5.46,1514043,0.0,1.0
2015-06-09,5.29,5.64,5.28,5.58,2449623,5.29,5.64,5.28,5.58,2449623,0.0,1.0
2015-06-10,5.47,5.5,5.37,5.44,1657103,5.47,5.5,5.37,5.44,1657103,0.0,1.0
2015-06-11,5.47,5.5,5.4,5.44,1061991,5.47,5.5,5.4,5.44,1061991,0.0,1.0
2015-06-12,5.43,5.49,5.39,5.45,1415374,5.43,5.49,5.39,5.45,1415374,0.0,1.0
2015-06-15,5.57,5.59,5.39,5.42,2539920,5.57,5.59,5.39,5.42,2539920,0.0,1.0
2015-06-16,5.61,5.63,5.42,5.51,1607350,5.61,5.63,5.42,5.51,1607350,0.0,1.0
2015-06-17,5.93,5.96,5.58,5.6,4186501,5.93,5.96,5.58,5.6,4186501,0.0,1.0
2015-06-18,6.33,6.35,6.01,6.05,4611323,6.33,6.35,6.01,6.05,4611323,0.0,1.0
2015-06-19,6.03,6.34,6.01,6.3,7329305,6.03,6.34,6.01,6.3,7329305,0.0,1.0
2015-06-22,5.82,6.0999,5.79,5.98,2568818,5.82,6.0999,5.79,5.98,2568818,0.0,1.0
2015-06-23,5.79,5.84,5.73,5.79,1534372,5.79,5.84,5.73,5.79,1534372,0.0,1.0
2015-06-24,5.76,5.93,5.74,5.75,1717070,5.76,5.93,5.74,5.75,1717070,0.0,1.0
2015-06-25,5.68,5.83,5.66,5.77,2324801,5.68,5.83,5.66,5.77,2324801,0.0,1.0
2015-06-26,5.63,5.74,5.6,5.66,2805804,5.63,5.74,5.6,5.66,2805804,0.0,1.0
2015-06-29,5.46,5.67,5.46,5.6,2803021,5.46,5.67,5.46,5.6,2803021,0.0,1.0
2015-06-30,5.71,5.85,5.46,5.52,3066112,5.71,5.85,5.46,5.52,3066112,0.0,1.0
2015-07-01,5.35,5.71,5.31,5.7,3161859,5.35,5.71,5.31,5.7,3161859,0.0,1.0
2015-07-02,5.48,5.52,5.32,5.38,1801672,5.48,5.52,5.32,5.38,1801672,0.0,1.0
2015-07-06,5.81,5.82,5.4,5.4,2757192,5.81,5.82,5.4,5.4,2757192,0.0,1.0
2015-07-07,5.32,5.71,5.26,5.71,3557152,5.32,5.71,5.26,5.71,3557152,0.0,1.0
2015-07-08,5.25,5.47,5.15,5.37,2697242,5.25,5.47,5.15,5.37,2697242,0.0,1.0
2015-07-09,5.06,5.41,5.06,5.38,2147606,5.06,5.41,5.06,5.38,2147606,0.0,1.0
2015-07-10,4.89,5.15,4.84,5.1,1809305,4.89,5.15,4.84,5.1,1809305,0.0,1.0
2015-07-13,5.27,5.27,4.76,4.85,2200234,5.27,5.27,4.76,4.85,2200234,0.0,1.0
2015-07-14,5.07,5.24,5.05,5.22,1788108,5.07,5.24,5.05,5.22,1788108,0.0,1.0
2015-07-15,4.83,5.08,4.82,5.0,1905084,4.83,5.08,4.82,5.0,1905084,0.0,1.0
2015-07-16,4.79,4.86,4.71,4.82,1559480,4.79,4.86,4.71,4.82,1559480,0.0,1.0
2015-07-17,4.49,4.73,4.395,4.72,2833522,4.49,4.73,4.395,4.72,2833522,0.0,1.0
2015-07-20,4.13,4.31,4.02,4.22,2954001,4.13,4.31,4.02,4.22,2954001,0.0,1.0
2015-07-21,4.29,4.355,4.16,4.18,3114253,4.29,4.355,4.16,4.18,3114253,0.0,1.0
2015-07-22,4.16,4.23,4.0605,4.2,3086921,4.16,4.23,4.0605,4.2,3086921,0.0,1.0
2015-07-23,3.83,4.25,3.77,4.22,3255126,3.83,4.25,3.77,4.22,3255126,0.0,1.0
2015-07-24,3.82,3.84,3.38,3.73,5925277,3.82,3.84,3.38,3.73,5925277,0.0,1.0
2015-07-27,3.78,4.18,3.76,3.76,2705403,3.78,4.18,3.76,3.76,2705403,0.0,1.0
2015-07-28,3.72,3.96,3.675,3.85,2019853,3.72,3.96,3.675,3.85,2019853,0.0,1.0
2015-07-29,3.69,3.75,3.56,3.71,2499708,3.69,3.75,3.56,3.71,2499708,0.0,1.0
2015-07-30,3.45,3.675,3.42,3.6,2114555,3.45,3.675,3.42,3.6,2114555,0.0,1.0
2015-07-31,3.53,3.63,3.46,3.58,2655089,3.53,3.63,3.46,3.58,2655089,0.0,1.0
2015-08-03,3.21,3.49,3.17,3.48,2819112,3.21,3.49,3.17,3.48,2819112,0.0,1.0
2015-08-04,3.25,3.3,3.13,3.25,3251004,3.25,3.3,3.13,3.25,3251004,0.0,1.0
2015-08-05,2.97,3.4,2.91,3.32,6401833,2.97,3.4,2.91,3.32,6401833,0.0,1.0
2015-08-06,2.93,3.02,2.85,3.02,3167077,2.93,3.02,2.85,3.02,3167077,0.0,1.0
2015-08-07,2.72,3.098,2.665,2.89,5949804,2.72,3.098,2.665,2.89,5949804,0.0,1.0
2015-08-10,3.26,3.26,2.77,2.79,4646157,3.26,3.26,2.77,2.79,4646157,0.0,1.0
2015-08-11,3.22,3.29,3.0,3.22,4313101,3.22,3.29,3.0,3.22,4313101,0.0,1.0
2015-08-12,3.92,3.92,3.33,3.37,6111922,3.92,3.92,3.33,3.37,6111922,0.0,1.0
2015-08-13,3.57,3.82,3.53,3.78,4275327,3.57,3.82,3.53,3.78,4275327,0.0,1.0
2015-08-14,3.69,3.73,3.5,3.64,2731755,3.69,3.73,3.5,3.64,2731755,0.0,1.0
2015-08-17,3.93,3.96,3.7,3.77,2755281,3.93,3.96,3.7,3.77,2755281,0.0,1.0
2015-08-18,3.55,3.81,3.45,3.81,3274152,3.55,3.81,3.45,3.81,3274152,0.0,1.0
2015-08-19,3.72,3.79,3.58,3.58,2443402,3.72,3.79,3.58,3.58,2443402,0.0,1.0
2015-08-20,3.91,4.025,3.73,3.8,3520003,3.91,4.025,3.73,3.8,3520003,0.0,1.0
2015-08-21,3.61,3.98,3.53,3.93,3577957,3.61,3.98,3.53,3.93,3577957,0.0,1.0
2015-08-24,3.22,3.73,3.155,3.38,3234020,3.22,3.73,3.155,3.38,3234020,0.0,1.0
2015-08-25,3.05,3.27,3.03,3.27,2273506,3.05,3.27,3.03,3.27,2273506,0.0,1.0
2015-08-26,2.98,3.13,2.935,3.07,2607550,2.98,3.13,2.935,3.07,2607550,0.0,1.0
2015-08-27,3.24,3.37,2.95,2.99,2937715,3.24,3.37,2.95,2.99,2937715,0.0,1.0
2015-08-28,3.45,3.49,3.27,3.28,2806528,3.45,3.49,3.27,3.28,2806528,0.0,1.0
2015-08-31,3.36,3.45,3.2,3.31,2403641,3.36,3.45,3.2,3.31,2403641,0.0,1.0
2015-09-01,3.2,3.5,3.15,3.38,2576478,3.2,3.5,3.15,3.38,2576478,0.0,1.0
2015-09-02,3.08,3.29,2.98,3.15,2553184,3.08,3.29,2.98,3.15,2553184,0.0,1.0
2015-09-03,2.89,3.16,2.88,3.03,3718411,2.89,3.16,2.88,3.03,3718411,0.0,1.0
2015-09-04,2.88,2.94,2.75,2.87,3616586,2.88,2.94,2.75,2.87,3616586,0.0,1.0
2015-09-08,3.03,3.08,2.9,2.94,2916121,3.03,3.08,2.9,2.94,2916121,0.0,1.0
2015-09-09,2.88,3.04,2.85,2.97,2720764,2.88,3.04,2.85,2.97,2720764,0.0,1.0
2015-09-10,2.71,2.96,2.59,2.92,5095221,2.71,2.96,2.59,2.92,5095221,0.0,1.0
2015-09-11,2.7,2.71,2.56,2.71,2891555,2.7,2.71,2.56,2.71,2891555,0.0,1.0
2015-09-14,2.85,2.89,2.52,2.67,5291741,2.85,2.89,2.52,2.67,5291741,0.0,1.0
2015-09-15,2.99,3.065,2.795,2.83,4522774,2.99,3.065,2.795,2.83,4522774,0.0,1.0
2015-09-16,3.18,3.19,2.98,3.05,4265019,3.18,3.19,2.98,3.05,4265019,0.0,1.0
2015-09-17,3.28,3.32,3.03,3.1,4748907,3.28,3.32,3.03,3.1,4748907,0.0,1.0
2015-09-18,3.12,3.37,3.09,3.37,28440341,3.12,3.37,3.09,3.37,28440341,0.0,1.0
2015-09-21,3.08,3.22,2.96,3.04,2757262,3.08,3.22,2.96,3.04,2757262,0.0,1.0
2015-09-22,2.81,3.04,2.8,3.0,2678077,2.81,3.04,2.8,3.0,2678077,0.0,1.0
2015-09-23,2.76,2.92,2.71,2.87,2520541,2.76,2.92,2.71,2.87,2520541,0.0,1.0
2015-09-24,3.12,3.13,2.78,2.82,2953547,3.12,3.13,2.78,2.82,2953547,0.0,1.0
2015-09-25,2.95,3.15,2.94,3.03,2010795,2.95,3.15,2.94,3.03,2010795,0.0,1.0
2015-09-28,2.75,2.89,2.73,2.75,2281149,2.75,2.89,2.73,2.75,2281149,0.0,1.0
2015-09-29,2.76,2.89,2.74,2.77,1466256,2.76,2.89,2.74,2.77,1466256,0.0,1.0
2015-09-30,2.82,2.89,2.72,2.72,1855520,2.82,2.89,2.72,2.72,1855520,0.0,1.0
2015-10-01,2.75,2.93,2.67,2.85,2172219,2.75,2.93,2.67,2.85,2172219,0.0,1.0
2015-10-02,3.11,3.11,2.82,2.86,3271974,3.11,3.11,2.82,2.86,3271974,0.0,1.0
2015-10-05,3.19,3.32,3.1,3.12,3361099,3.19,3.32,3.1,3.12,3361099,0.0,1.0
2015-10-06,3.22,3.35,3.11,3.27,4924114,3.22,3.35,3.11,3.27,4924114,0.0,1.0
2015-10-07,3.12,3.3,3.06,3.27,4318064,3.12,3.3,3.06,3.27,4318064,0.0,1.0
2015-10-08,3.0,3.22,2.95,3.04,3355943,3.0,3.22,2.95,3.04,3355943,0.0,1.0
2015-10-09,3.11,3.16,3.0,3.13,3890093,3.11,3.16,3.0,3.13,3890093,0.0,1.0
2015-10-12,2.91,3.23,2.89,3.19,3105258,2.91,3.23,2.89,3.19,3105258,0.0,1.0
2015-10-13,2.88,3.07,2.85,2.94,2974590,2.88,3.07,2.85,2.94,2974590,0.0,1.0
2015-10-14,3.12,3.2,2.96,2.96,6066210,3.12,3.2,2.96,2.96,6066210,0.0,1.0
2015-10-15,3.34,3.35,3.055,3.1,4849333,3.34,3.35,3.055,3.1,4849333,0.0,1.0
2015-10-16,3.12,3.39,3.11,3.36,3088575,3.12,3.39,3.11,3.36,3088575,0.0,1.0
2015-10-19,2.99,3.19,2.95,3.08,2638038,2.99,3.19,2.95,3.08,2638038,0.0,1.0
2015-10-20,3.08,3.13,3.01,3.01,2571890,3.08,3.13,3.01,3.01,2571890,0.0,1.0
2015-10-21,2.92,3.1,2.91,3.05,2346233,2.92,3.1,2.91,3.05,2346233,0.0,1.0
2015-10-22,3.0,3.08,2.92,2.92,1858627,3.0,3.08,2.92,2.92,1858627,0.0,1.0
2015-10-23,3.06,3.09,2.93,3.05,2337986,3.06,3.09,2.93,3.05,2337986,0.0,1.0
2015-10-26,2.91,3.07,2.9,3.06,2005245,2.91,3.07,2.9,3.06,2005245,0.0,1.0
2015-10-27,2.9,2.98,2.82,2.9,2017602,2.9,2.98,2.82,2.9,2017602,0.0,1.0
2015-10-28,2.92,3.125,2.82,3.01,4107849,2.92,3.125,2.82,3.01,4107849,0.0,1.0
2015-10-29,2.76,2.94,2.75,2.88,2303887,2.76,2.94,2.75,2.88,2303887,0.0,1.0
2015-10-30,2.7,2.81,2.62,2.79,3533599,2.7,2.81,2.62,2.79,3533599,0.0,1.0
2015-11-02,2.7,2.75,2.54,2.68,2680065,2.7,2.75,2.54,2.68,2680065,0.0,1.0
2015-11-03,2.84,2.91,2.66,2.66,3294550,2.84,2.91,2.66,2.66,3294550,0.0,1.0
2015-11-04,2.84,2.9,2.76,2.86,1730167,2.84,2.9,2.76,2.86,1730167,0.0,1.0
2015-11-05,2.69,2.89,2.65,2.88,3265213,2.69,2.89,2.65,2.88,3265213,0.0,1.0
2015-11-06,2.54,2.63,2.5,2.6,3022866,2.54,2.63,2.5,2.6,3022866,0.0,1.0
2015-11-09,2.64,2.66,2.48,2.54,2194249,2.64,2.66,2.48,2.54,2194249,0.0,1.0
2015-11-10,2.56,2.61,2.5,2.61,1629397,2.56,2.61,2.5,2.61,1629397,0.0,1.0
2015-11-11,2.57,2.58,2.51,2.57,1428418,2.57,2.58,2.51,2.57,1428418,0.0,1.0
2015-11-12,2.56,2.68,2.51,2.52,1509745,2.56,2.68,2.51,2.52,1509745,0.0,1.0
2015-11-13,2.6,2.69,2.525,2.53,1852407,2.6,2.69,2.525,2.53,1852407,0.0,1.0
2015-11-16,2.66,2.69,2.595,2.63,1573190,2.66,2.69,2.595,2.63,1573190,0.0,1.0
2015-11-17,2.44,2.64,2.4,2.64,2799378,2.44,2.64,2.4,2.64,2799378,0.0,1.0
2015-11-18,2.5,2.51,2.34,2.44,1906779,2.5,2.51,2.34,2.44,1906779,0.0,1.0
2015-11-19,2.57,2.62,2.49,2.53,1910731,2.57,2.62,2.49,2.53,1910731,0.0,1.0
2015-11-20,2.48,2.63,2.45,2.59,1603074,2.48,2.63,2.45,2.59,1603074,0.0,1.0
2015-11-23,2.42,2.52,2.42,2.46,1312182,2.42,2.52,2.42,2.46,1312182,0.0,1.0
2015-11-24,2.57,2.6,2.45,2.47,1945273,2.57,2.6,2.45,2.47,1945273,0.0,1.0
2015-11-25,2.59,2.62,2.475,2.51,1105506,2.59,2.62,2.475,2.51,1105506,0.0,1.0
2015-11-27,2.5,2.57,2.47,2.51,753112,2.5,2.57,2.47,2.51,753112,0.0,1.0
2015-11-30,2.56,2.58,2.48,2.49,1792407,2.56,2.58,2.48,2.49,1792407,0.0,1.0
2015-12-01,2.66,2.67,2.52,2.56,1449744,2.66,2.67,2.52,2.56,1449744,0.0,1.0
2015-12-02,2.56,2.7,2.5,2.6,1680190,2.56,2.7,2.5,2.6,1680190,0.0,1.0
2015-12-03,2.63,2.69,2.57,2.59,1771919,2.63,2.69,2.57,2.59,1771919,0.0,1.0
2015-12-04,2.85,2.86,2.65,2.65,2616957,2.85,2.86,2.65,2.65,2616957,0.0,1.0
2015-12-07,2.64,2.83,2.58,2.81,2018611,2.64,2.83,2.58,2.81,2018611,0.0,1.0
2015-12-08,2.61,2.65,2.52,2.65,1437848,2.61,2.65,2.52,2.65,1437848,0.0,1.0
2015-12-09,2.58,2.7401,2.53,2.66,1641903,2.58,2.7401,2.53,2.66,1641903,0.0,1.0
2015-12-10,2.61,2.66,2.55,2.57,878328,2.61,2.66,2.55,2.57,878328,0.0,1.0
2015-12-11,2.6,2.64,2.52,2.55,1115462,2.6,2.64,2.52,2.55,1115462,0.0,1.0
2015-12-14,2.41,2.58,2.4,2.56,2633152,2.41,2.58,2.4,2.56,2633152,0.0,1.0
2015-12-15,2.56,2.56,2.41,2.48,1366315,2.56,2.56,2.41,2.48,1366315,0.0,1.0
2015-12-16,2.74,2.79,2.58,2.63,2832131,2.74,2.79,2.58,2.63,2832131,0.0,1.0
2015-12-17,2.49,2.6375,2.45,2.63,1794083,2.49,2.6375,2.45,2.63,1794083,0.0,1.0
2015-12-18,2.63,2.65,2.5,2.52,2892489,2.63,2.65,2.5,2.52,2892489,0.0,1.0
2015-12-21,2.54,2.68,2.51,2.68,2039115,2.54,2.68,2.51,2.68,2039115,0.0,1.0
2015-12-22,2.61,2.62,2.54,2.58,1686862,2.61,2.62,2.54,2.58,1686862,0.0,1.0
2015-12-23,2.6,2.65,2.54,2.61,1872698,2.6,2.65,2.54,2.61,1872698,0.0,1.0
2015-12-24,2.6,2.64,2.58,2.61,958556,2.6,2.64,2.58,2.61,958556,0.0,1.0
2015-12-28,2.46,2.57,2.43,2.55,1969906,2.46,2.57,2.43,2.55,1969906,0.0,1.0
2015-12-29,2.5,2.51,2.43,2.49,1939147,2.5,2.51,2.43,2.49,1939147,0.0,1.0
2015-12-30,2.42,2.47,2.38,2.42,1870980,2.42,2.47,2.38,2.42,1870980,0.0,1.0
2015-12-31,2.48,2.49,2.4,2.43,1998171,2.48,2.49,2.4,2.43,1998171,0.0,1.0
2016-01-04,2.47,2.61,2.43,2.61,2322823,2.47,2.61,2.43,2.61,2322823,0.0,1.0
2016-01-05,2.38,2.5,2.35,2.5,2427526,2.38,2.5,2.35,2.5,2427526,0.0,1.0
2016-01-06,2.38,2.44,2.35,2.41,2261983,2.38,2.44,2.35,2.41,2261983,0.0,1.0
2016-01-07,2.43,2.475,2.32,2.41,3085568,2.43,2.475,2.32,2.41,3085568,0.0,1.0
2016-01-08,2.32,2.41,2.25,2.39,3181073,2.32,2.41,2.25,2.39,3181073,0.0,1.0
2016-01-11,2.23,2.34,2.08,2.3,3193492,2.23,2.34,2.08,2.3,3193492,0.0,1.0
2016-01-12,2.02,2.17,2.0,2.17,3556465,2.02,2.17,2.0,2.17,3556465,0.0,1.0
2016-01-13,2.0,2.07,1.96,2.02,3061927,2.0,2.07,1.96,2.02,3061927,0.0,1.0
2016-01-14,1.88,1.995,1.77,1.95,3134194,1.88,1.995,1.77,1.95,3134194,0.0,1.0
2016-01-15,1.9,1.94,1.79,1.94,2090732,1.9,1.94,1.79,1.94,2090732,0.0,1.0
2016-01-19,1.73,1.94,1.69,1.93,2703681,1.73,1.94,1.69,1.93,2703681,0.0,1.0
2016-01-20,1.81,1.81,1.62,1.75,2637302,1.81,1.81,1.62,1.75,2637302,0.0,1.0
2016-01-21,1.76,1.8,1.68,1.79,2207227,1.76,1.8,1.68,1.79,2207227,0.0,1.0
2016-01-22,1.75,1.89,1.715,1.78,2599001,1.75,1.89,1.715,1.78,2599001,0.0,1.0
2016-01-25,1.77,1.9166,1.77,1.83,2391453,1.77,1.9166,1.77,1.83,2391453,0.0,1.0
2016-01-26,1.83,1.875,1.775,1.78,3465506,1.83,1.875,1.775,1.78,3465506,0.0,1.0
2016-01-27,2.04,2.04,1.805,1.83,3007742,2.04,2.04,1.805,1.83,3007742,0.0,1.0
2016-01-28,2.02,2.07,1.93,2.05,2280544,2.02,2.07,1.93,2.05,2280544,0.0,1.0
2016-01-29,2.21,2.21,2.02,2.03,3574000,2.21,2.21,2.02,2.03,3574000,0.0,1.0
2016-02-01,2.19,2.33,2.13,2.24,3155823,2.19,2.33,2.13,2.24,3155823,0.0,1.0
2016-02-02,2.11,2.21,2.01,2.15,3378643,2.11,2.21,2.01,2.15,3378643,0.0,1.0
2016-02-03,2.25,2.32,2.12,2.15,3829752,2.25,2.32,2.12,2.15,3829752,0.0,1.0
2016-02-04,2.4,2.47,2.35,2.36,3850932,2.4,2.47,2.35,2.36,3850932,0.0,1.0
2016-02-05,2.55,2.56,2.24,2.33,3341607,2.55,2.56,2.24,2.33,3341607,0.0,1.0
2016-02-08,2.61,2.85,2.6,2.65,5129001,2.61,2.85,2.6,2.65,5129001,0.0,1.0
2016-02-09,2.47,2.7,2.45,2.64,3122999,2.47,2.7,2.45,2.64,3122999,0.0,1.0
2016-02-10,2.5,2.55,2.26,2.46,3503854,2.5,2.55,2.26,2.46,3503854,0.0,1.0
2016-02-11,2.82,2.94,2.6,2.78,5795058,2.82,2.94,2.6,2.78,5795058,0.0,1.0
2016-02-12,3.33,3.35,2.74,2.79,6781446,3.33,3.35,2.74,2.79,6781446,0.0,1.0
2016-02-16,3.2,3.42,3.09,3.17,5529956,3.2,3.42,3.09,3.17,5529956,0.0,1.0
2016-02-17,3.36,3.42,3.17,3.17,3891023,3.36,3.42,3.17,3.17,3891023,0.0,1.0
2016-02-18,3.75,3.83,3.3001,3.33,4034250,3.75,3.83,3.3001,3.33,4034250,0.0,1.0
2016-02-19,3.56,3.87,3.515,3.7,3886898,3.56,3.87,3.515,3.7,3886898,0.0,1.0
2016-02-22,3.55,3.66,3.35,3.36,3659254,3.55,3.66,3.35,3.36,3659254,0.0,1.0
2016-02-23,3.47,3.73,3.39,3.62,3371786,3.47,3.73,3.39,3.62,3371786,0.0,1.0
2016-02-24,3.48,3.7,3.4,3.66,4502288,3.48,3.7,3.4,3.66,4502288,0.0,1.0
2016-02-25,3.51,3.57,3.36,3.49,2556119,3.51,3.57,3.36,3.49,2556119,0.0,1.0
2016-02-26,3.55,3.65,3.41,3.51,3582797,3.55,3.65,3.41,3.51,3582797,0.0,1.0
2016-02-29,3.86,3.87,3.64,3.68,3533742,3.86,3.87,3.64,3.68,3533742,0.0,1.0
2016-03-01,3.81,3.95,3.68,3.93,2956189,3.81,3.95,3.68,3.93,2956189,0.0,1.0
2016-03-02,4.0,4.07,3.7,3.79,3439971,4.0,4.07,3.7,3.79,3439971,0.0,1.0
2016-03-03,4.49,4.57,4.01,4.02,4848575,4.49,4.57,4.01,4.02,4848575,0.0,1.0
2016-03-04,4.52,5.24,4.42,4.7,7159318,4.52,5.24,4.42,4.7,7159318,0.0,1.0
2016-03-07,5.02,5.2,4.75,4.75,8024751,5.02,5.2,4.75,4.75,8024751,0.0,1.0
2016-03-08,4.65,5.15,4.57,5.15,6604170,4.65,5.15,4.57,5.15,6604170,0.0,1.0
2016-03-09,4.73,4.85,4.302,4.52,4841603,4.73,4.85,4.302,4.52,4841603,0.0,1.0
2016-03-10,4.89,4.99,4.75,4.77,4006686,4.89,4.99,4.75,4.77,4006686,0.0,1.0
2016-03-11,5.03,5.1,4.78,4.88,4800762,5.03,5.1,4.78,4.88,4800762,0.0,1.0
2016-03-14,4.89,5.1,4.84,5.09,4311181,4.89,5.1,4.84,5.09,4311181,0.0,1.0
2016-03-15,4.83,4.87,4.67,4.8,3672554,4.83,4.87,4.67,4.8,3672554,0.0,1.0
2016-03-16,5.3,5.33,4.75,4.78,5266395,5.3,5.33,4.75,4.78,5266395,0.0,1.0
2016-03-17,5.47,5.885,5.184,5.37,6623313,5.47,5.885,5.184,5.37,6623313,0.0,1.0
2016-03-18,5.59,5.75,5.39,5.49,9415540,5.59,5.75,5.39,5.49,9415540,0.0,1.0
2016-03-21,5.76,5.94,5.55,5.56,4019222,5.76,5.94,5.55,5.56,4019222,0.0,1.0
2016-03-22,5.8,5.8887,5.68,5.81,3429576,5.8,5.8887,5.68,5.81,3429576,0.0,1.0
2016-03-23,5.25,5.57,5.2,5.33,4445266,5.25,5.57,5.2,5.33,4445266,0.0,1.0
2016-03-24,5.28,5.4,5.145,5.26,2669115,5.28,5.4,5.145,5.26,2669115,0.0,1.0
2016-03-28,5.44,5.48,5.21,5.32,2093730,5.44,5.48,5.21,5.32,2093730,0.0,1.0
2016-03-29,5.71,5.85,5.38,5.4,3709762,5.71,5.85,5.38,5.4,3709762,0.0,1.0
2016-03-30,5.65,5.775,5.49,5.64,2444947,5.65,5.775,5.49,5.64,2444947,0.0,1.0
2016-03-31,5.62,5.8599,5.565,5.8,2319822,5.62,5.8599,5.565,5.8,2319822,0.0,1.0
2016-04-01,5.64,5.65,5.21,5.41,2921707,5.64,5.65,5.21,5.41,2921707,0.0,1.0
2016-04-04,5.55,5.69,5.4305,5.62,2561229,5.55,5.69,5.4305,5.62,2561229,0.0,1.0
2016-04-05,5.73,5.77,5.44,5.62,2294934,5.73,5.77,5.44,5.62,2294934,0.0,1.0
2016-04-06,5.82,5.88,5.61,5.63,2107588,5.82,5.88,5.61,5.63,2107588,0.0,1.0
2016-04-07,5.94,6.11,5.87,5.9,2963111,5.94,6.11,5.87,5.9,2963111,0.0,1.0
2016-04-08,6.01,6.03,5.75,5.79,3583675,6.01,6.03,5.75,5.79,3583675,0.0,1.0
2016-04-11,6.49,6.5,6.105,6.16,5134039,6.49,6.5,6.105,6.16,5134039,0.0,1.0
2016-04-12,6.72,6.73,6.33,6.58,4013242,6.72,6.73,6.33,6.58,4013242,0.0,1.0
2016-04-13,6.7,6.99,6.595,6.64,3972350,6.7,6.99,6.595,6.64,3972350,0.0,1.0
2016-04-14,6.38,6.745,6.22,6.66,4125746,6.38,6.745,6.22,6.66,4125746,0.0,1.0
2016-04-15,6.67,6.75,6.365,6.41,2907847,6.67,6.75,6.365,6.41,2907847,0.0,1.0
2016-04-18,6.79,6.83,6.53,6.7,2452860,6.79,6.83,6.53,6.7,2452860,0.0,1.0
2016-04-19,7.38,7.44,6.97,7.12,1472754,7.38,7.44,6.97,7.12,1472754,0.0,1.0
2016-04-20,7.0,7.675,6.815,7.41,1544743,7.0,7.675,6.815,7.41,1544743,0.0,1.0
2016-04-21,7.14,7.53,6.94,7.3,4394028,7.14,7.53,6.94,7.3,4394028,0.0,1.0
2016-04-22,6.89,7.38,6.725,7.08,3838741,6.89,7.38,6.725,7.08,3838741,0.0,1.0
2016-04-25,6.87,7.04,6.72,6.85,2905364,6.87,7.04,6.72,6.85,2905364,0.0,1.0
2016-04-26,7.1,7.19,6.7,6.9,2743864,7.1,7.19,6.7,6.9,2743864,0.0,1.0
2016-04-27,7.18,7.28,6.87,7.16,3558888,7.18,7.28,6.87,7.16,3558888,0.0,1.0
2016-04-28,7.44,7.96,7.08,7.35,6515094,7.44,7.96,7.08,7.35,6515094,0.0,1.0
2016-04-29,8.1,8.14,7.65,7.65,6456744,8.1,8.14,7.65,7.65,6456744,0.0,1.0
2016-05-02,8.07,8.29,7.88,8.23,5704130,8.07,8.29,7.88,8.23,5704130,0.0,1.0
2016-05-03,7.74,8.08,7.55,8.01,4881221,7.74,8.08,7.55,8.01,4881221,0.0,1.0
2016-05-04,7.39,7.82,7.24,7.55,3728974,7.39,7.82,7.24,7.55,3728974,0.0,1.0
2016-05-05,7.56,7.77,7.31,7.52,3888908,7.56,7.77,7.31,7.52,3888908,0.0,1.0
2016-05-06,7.9,8.0901,7.6574,7.71,4090258,7.9,8.0901,7.6574,7.71,4090258,0.0,1.0
2016-05-09,7.25,7.59,7.11,7.59,3533047,7.25,7.59,7.11,7.59,3533047,0.0,1.0
2016-05-10,7.47,7.54,7.14,7.21,2281031,7.47,7.54,7.14,7.21,2281031,0.0,1.0
2016-05-11,7.76,7.9,7.43,7.73,3441237,7.76,7.9,7.43,7.73,3441237,0.0,1.0
2016-05-12,8.02,8.27,7.8,7.85,7029596,8.02,8.27,7.8,7.85,7029596,0.0,1.0
2016-05-13,8.48,8.73,7.98,8.03,6268640,8.48,8.73,7.98,8.03,6268640,0.0,1.0
2016-05-16,8.25,8.66,7.98,8.58,7062534,8.25,8.66,7.98,8.58,7062534,0.0,1.0
2016-05-17,8.52,8.665,8.1411,8.25,6139500,8.52,8.665,8.1411,8.25,6139500,0.0,1.0
2016-05-18,7.6,8.49,7.47,8.25,6519831,7.6,8.49,7.47,8.25,6519831,0.0,1.0
2016-05-19,7.77,7.85,7.22,7.43,4884789,7.77,7.85,7.22,7.43,4884789,0.0,1.0
2016-05-20,7.94,8.0,7.62,7.9,3397580,7.94,8.0,7.62,7.9,3397580,0.0,1.0
2016-05-23,8.02,8.2,7.56,7.75,3845160,8.02,8.2,7.56,7.75,3845160,0.0,1.0
2016-05-24,7.33,7.83,7.31,7.73,4987677,7.33,7.83,7.31,7.73,4987677,0.0,1.0
2016-05-25,7.66,7.75,6.98,7.25,5624110,7.66,7.75,6.98,7.25,5624110,0.0,1.0
2016-05-26,7.72,7.98,7.57,7.88,3022686,7.72,7.98,7.57,7.88,3022686,0.0,1.0
2016-05-27,7.28,7.67,7.21,7.59,3860647,7.28,7.67,7.21,7.59,3860647,0.0,1.0
2016-05-31,7.53,7.69,7.1,7.2,4987871,7.53,7.69,7.1,7.2,4987871,0.0,1.0
2016-06-01,7.48,7.61,7.225,7.41,4022645,7.48,7.61,7.225,7.41,4022645,0.0,1.0
2016-06-02,7.5,7.69,7.31,7.4,3274024,7.5,7.69,7.31,7.4,3274024,0.0,1.0
2016-06-03,8.37,8.44,7.81,7.83,7000029,8.37,8.44,7.81,7.83,7000029,0.0,1.0
2016-06-06,8.42,8.48,8.14,8.42,4588234,8.42,8.48,8.14,8.42,4588234,0.0,1.0
2016-06-07,8.32,8.5,8.2,8.24,3201001,8.32,8.5,8.2,8.24,3201001,0.0,1.0
2016-06-08,8.78,8.99,8.62,8.65,5628659,8.78,8.99,8.62,8.65,5628659,0.0,1.0
2016-06-09,8.74,8.85,8.55,8.73,5213319,8.74,8.85,8.55,8.73,5213319,0.0,1.0
2016-06-10,8.52,9.0,8.4937,8.86,3976002,8.52,9.0,8.4937,8.86,3976002,0.0,1.0
2016-06-13,8.92,9.1,8.65,8.7,5266904,8.92,9.1,8.65,8.7,5266904,0.0,1.0
2016-06-14,8.68,9.04,8.48,8.95,4187451,8.68,9.04,8.48,8.95,4187451,0.0,1.0
2016-06-15,9.29,9.41,8.66,8.72,5845234,9.29,9.41,8.66,8.72,5845234,0.0,1.0
2016-06-16,9.01,9.75,8.77,9.59,5941315,9.01,9.75,8.77,9.59,5941315,0.0,1.0
2016-06-17,9.3,9.46,9.105,9.16,28166293,9.3,9.46,9.105,9.16,28166293,0.0,1.0
2016-06-20,9.64,9.78,8.93,8.99,5344805,9.64,9.78,8.93,8.99,5344805,0.0,1.0
2016-06-21,9.3,9.44,9.15,9.44,3677432,9.3,9.44,9.15,9.44,3677432,0.0,1.0
2016-06-22,9.42,9.56,9.192,9.36,3510610,9.42,9.56,9.192,9.36,3510610,0.0,1.0
2016-06-23,9.48,9.69,9.32,9.38,5101296,9.48,9.69,9.32,9.38,5101296,0.0,1.0
2016-06-24,9.95,10.22,9.67,10.08,12216636,9.95,10.22,9.67,10.08,12216636,0.0,1.0
2016-06-27,10.13,10.45,9.6336,10.17,7916117,10.13,10.45,9.6336,10.17,7916117,0.0,1.0
2016-06-28,9.98,10.23,9.78,9.89,4598997,9.98,10.23,9.78,9.89,4598997,0.0,1.0
2016-06-29,10.48,10.635,10.16,10.16,4696258,10.48,10.635,10.16,10.16,4696258,0.0,1.0
2016-06-30,10.66,10.75,10.28,10.61,4394738,10.66,10.75,10.28,10.61,4394738,0.0,1.0
2016-07-01,11.26,11.34,10.93,11.06,5406218,11.26,11.34,10.93,11.06,5406218,0.0,1.0
2016-07-05,11.4,11.528,10.97,11.5,5676322,11.4,11.528,10.97,11.5,5676322,0.0,1.0
2016-07-06,12.2,12.25,11.61,11.69,7906674,12.2,12.25,11.61,11.69,7906674,0.0,1.0
2016-07-07,11.8,12.06,11.56,12.03,5178237,11.8,12.06,11.56,12.03,5178237,0.0,1.0
2016-07-08,12.61,12.69,11.82,11.97,6779806,12.61,12.69,11.82,11.97,6779806,0.0,1.0
2016-07-11,12.78,12.98,12.33,12.52,7181207,12.78,12.98,12.33,12.52,7181207,0.0,1.0
2016-07-12,12.35,12.99,12.27,12.69,6572674,12.35,12.99,12.27,12.69,6572674,0.0,1.0
2016-07-13,13.01,13.08,12.4,12.58,5669689,13.01,13.08,12.4,12.58,5669689,0.0,1.0
2016-07-14,13.64,13.6899,12.71,12.94,6468931,13.64,13.6899,12.71,12.94,6468931,0.0,1.0
2016-07-15,13.71,13.86,13.42,13.51,5146035,13.71,13.86,13.42,13.51,5146035,0.0,1.0
2016-07-18,13.99,13.99,13.54,13.71,5135507,13.99,13.99,13.54,13.71,5135507,0.0,1.0
2016-07-19,13.61,14.0,13.54,13.9,5012823,13.61,14.0,13.54,13.9,5012823,0.0,1.0
2016-07-20,12.46,13.09,12.23,13.06,6639808,12.46,13.09,12.23,13.06,6639808,0.0,1.0
2016-07-21,13.32,13.35,12.64,12.64,4716190,13.32,13.35,12.64,12.64,4716190,0.0,1.0
2016-07-22,13.42,13.55,13.04,13.21,3641416,13.42,13.55,13.04,13.21,3641416,0.0,1.0
2016-07-25,12.91,13.26,12.46,13.26,5398751,12.91,13.26,12.46,13.26,5398751,0.0,1.0
2016-07-26,13.47,13.6252,13.01,13.16,5347072,13.47,13.6252,13.01,13.16,5347072,0.0,1.0
2016-07-27,14.14,14.3327,13.21,13.7,7722443,14.14,14.3327,13.21,13.7,7722443,0.0,1.0
2016-07-28,14.74,15.07,14.22,14.59,7636331,14.74,15.07,14.22,14.59,7636331,0.0,1.0
2016-07-29,15.32,15.49,14.76,14.98,8945584,15.32,15.49,14.76,14.98,8945584,0.0,1.0
2016-08-01,15.64,15.74,15.12,15.48,6246604,15.64,15.74,15.12,15.48,6246604,0.0,1.0
2016-08-02,15.61,16.03,15.38,15.86,5699040,15.61,16.03,15.38,15.86,5699040,0.0,1.0
2016-08-03,15.61,15.8,14.8812,15.5,5165649,15.61,15.8,14.8812,15.5,5165649,0.0,1.0
2016-08-04,15.74,15.85,15.33,15.53,3587534,15.74,15.85,15.33,15.53,3587534,0.0,1.0
2016-08-05,15.5,15.63,14.95,15.2,5465232,15.5,15.63,14.95,15.2,5465232,0.0,1.0
2016-08-08,15.68,15.98,15.31,15.39,4947868,15.68,15.98,15.31,15.39,4947868,0.0,1.0
2016-08-09,15.88,16.25,15.745,15.83,5505912,15.88,16.25,15.745,15.83,5505912,0.0,1.0
2016-08-10,15.98,16.4066,15.78,16.3,4920519,15.98,16.4066,15.78,16.3,4920519,0.0,1.0
2016-08-11,15.83,16.27,15.68,15.98,6410574,15.83,16.27,15.68,15.98,6410574,0.0,1.0
2016-08-12,15.65,16.23,15.4536,16.06,5061985,15.65,16.23,15.4536,16.06,5061985,0.0,1.0
2016-08-15,15.77,16.0,15.561,15.73,4180533,15.77,16.0,15.561,15.73,4180533,0.0,1.0
2016-08-16,15.58,15.96,15.31,15.8,4616585,15.58,15.96,15.31,15.8,4616585,0.0,1.0
2016-08-17,15.24,15.61,14.69,15.45,5716815,15.24,15.61,14.69,15.45,5716815,0.0,1.0
2016-08-18,15.59,15.63,15.18,15.33,4360264,15.59,15.63,15.18,15.33,4360264,0.0,1.0
2016-08-19,15.03,15.315,14.9,15.16,3800328,15.03,15.315,14.9,15.16,3800328,0.0,1.0
2016-08-22,14.76,14.93,14.4,14.61,4803727,14.76,14.93,14.4,14.61,4803727,0.0,1.0
2016-08-23,14.6,14.99,14.5,14.91,4322388,14.6,14.99,14.5,14.91,4322388,0.0,1.0
2016-08-24,12.92,14.36,12.78,14.35,8691808,12.92,14.36,12.78,14.35,8691808,0.0,1.0
2016-08-25,13.34,13.74,12.42,12.62,5539396,13.34,13.74,12.42,12.62,5539396,0.0,1.0
2016-08-26,13.68,14.215,12.93,13.54,10627708,13.68,14.215,12.93,13.54,10627708,0.0,1.0
2016-08-29,13.83,14.06,13.41,13.5,4700733,13.83,14.06,13.41,13.5,4700733,0.0,1.0
2016-08-30,12.76,14.175,12.61,13.86,10851790,12.76,14.175,12.61,13.86,10851790,0.0,1.0
2016-08-31,12.74,12.8,12.3,12.6,7706135,12.74,12.8,12.3,12.6,7706135,0.0,1.0
2016-09-01,13.05,13.21,12.43,12.58,6823137,13.05,13.21,12.43,12.58,6823137,0.0,1.0
2016-09-02,13.49,13.96,13.16,13.44,6656645,13.49,13.96,13.16,13.44,6656645,0.0,1.0
2016-09-06,14.9,14.95,13.82,13.89,8808715,14.9,14.95,13.82,13.89,8808715,0.0,1.0
2016-09-07,14.94,14.98,14.425,14.89,5920104,14.94,14.98,14.425,14.89,5920104,0.0,1.0
2016-09-08,14.82,15.35,14.65,14.95,5121527,14.82,15.35,14.65,14.95,5121527,0.0,1.0
2016-09-09,13.29,14.47,13.22,14.47,7218466,13.29,14.47,13.22,14.47,7218466,0.0,1.0
2016-09-12,13.2,13.3264,12.55,12.75,9591234,13.2,13.3264,12.55,12.75,9591234,0.0,1.0
2016-09-13,12.17,13.08,11.88,12.84,9502017,12.17,13.08,11.88,12.84,9502017,0.0,1.0
2016-09-14,12.14,12.47,12.075,12.33,6485328,12.14,12.47,12.075,12.33,6485328,0.0,1.0
2016-09-15,12.36,12.61,11.62,12.16,8774351,12.36,12.61,11.62,12.16,8774351,0.0,1.0
2016-09-16,12.43,12.75,12.055,12.2,37070049,12.43,12.75,12.055,12.2,37070049,0.0,1.0
2016-09-19,12.58,12.92,12.41,12.76,5724488,12.58,12.92,12.41,12.76,5724488,0.0,1.0
2016-09-20,12.59,12.64,12.32,12.53,3846054,12.59,12.64,12.32,12.53,3846054,0.0,1.0
2016-09-21,13.28,13.35,12.72,12.94,7558196,13.28,13.35,12.72,12.94,7558196,0.0,1.0
2016-09-22,13.0,13.65,12.75,13.4,6442237,13.0,13.65,12.75,13.4,6442237,0.0,1.0
2016-09-23,12.56,13.18,12.47,12.91,4380796,12.56,13.18,12.47,12.91,4380796,0.0,1.0
2016-09-26,12.27,12.89,12.25,12.56,3835211,12.27,12.89,12.25,12.56,3835211,0.0,1.0
2016-09-27,11.8,12.17,11.45,12.17,5737623,11.8,12.17,11.45,12.17,5737623,0.0,1.0
2016-09-28,12.06,12.22,11.53,11.65,4748122,12.06,12.22,11.53,11.65,4748122,0.0,1.0
2016-09-29,11.83,12.15,11.7018,11.8,4008351,11.83,12.15,11.7018,11.8,4008351,0.0,1.0
2016-09-30,11.83,12.24,11.79,12.11,5234559,11.83,12.24,11.79,12.11,5234559,0.0,1.0
2016-10-03,11.81,12.01,11.67,11.9,2982577,11.81,12.01,11.67,11.9,2982577,0.0,1.0
2016-10-04,10.6,11.26,10.5,11.12,6341300,10.6,11.26,10.5,11.12,6341300,0.0,1.0
2016-10-05,10.75,10.92,10.32,10.75,4854988,10.75,10.92,10.32,10.75,4854988,0.0,1.0
2016-10-06,10.71,10.87,10.16,10.35,5723268,10.71,10.87,10.16,10.35,5723268,0.0,1.0
2016-10-07,10.96,11.27,10.77,10.96,5900589,10.96,11.27,10.77,10.96,5900589,0.0,1.0
2016-10-10,11.03,11.235,10.9348,11.04,4070259,11.03,11.235,10.9348,11.04,4070259,0.0,1.0
2016-10-11,10.73,11.06,10.63,10.88,4079893,10.73,11.06,10.63,10.88,4079893,0.0,1.0
2016-10-12,11.04,11.2038,10.74,10.77,3695624,11.04,11.2038,10.74,10.77,3695624,0.0,1.0
2016-10-13,11.08,11.39,10.855,10.95,3743174,11.08,11.39,10.855,10.95,3743174,0.0,1.0
2016-10-14,10.59,11.18,10.54,10.9,4554080,10.59,11.18,10.54,10.9,4554080,0.0,1.0
2016-10-17,10.84,10.955,10.68,10.68,3912894,10.84,10.955,10.68,10.68,3912894,0.0,1.0
2016-10-18,11.24,11.245,10.88,11.06,4853390,11.24,11.245,10.88,11.06,4853390,0.0,1.0
2016-10-19,11.44,11.68,11.24,11.53,5016813,11.44,11.68,11.24,11.53,5016813,0.0,1.0
2016-10-20,11.31,11.48,11.115,11.45,2934049,11.31,11.48,11.115,11.45,2934049,0.0,1.0
2016-10-21,11.17,11.345,11.09,11.2,3419553,11.17,11.345,11.09,11.2,3419553,0.0,1.0
2016-10-24,11.09,11.4201,10.8701,11.29,3084436,11.09,11.4201,10.8701,11.29,3084436,0.0,1.0
2016-10-25,11.34,11.61,11.13,11.33,4812395,11.34,11.61,11.13,11.33,4812395,0.0,1.0
2016-10-26,10.99,11.34,10.74,11.28,4208741,10.99,11.34,10.74,11.28,4208741,0.0,1.0
2016-10-27,11.12,11.36,11.05,11.21,4059927,11.12,11.36,11.05,11.21,4059927,0.0,1.0
2016-10-28,10.99,11.295,10.785,11.19,4405377,10.99,11.295,10.785,11.19,4405377,0.0,1.0
2016-10-31,11.18,11.245,10.9099,11.04,4480637,11.18,11.245,10.9099,11.04,4480637,0.0,1.0
2016-11-01,11.26,11.76,11.25,11.53,5397028,11.26,11.76,11.25,11.53,5397028,0.0,1.0
2016-11-02,11.23,11.7801,11.03,11.58,6341714,11.23,11.7801,11.03,11.58,6341714,0.0,1.0
2016-11-03,11.46,11.52,11.15,11.15,5442131,11.46,11.52,11.15,11.15,5442131,0.0,1.0
2016-11-04,11.23,11.46,11.11,11.42,4998165,11.23,11.46,11.11,11.42,4998165,0.0,1.0
2016-11-07,11.17,11.27,10.86,10.89,4952766,11.17,11.27,10.86,10.89,4952766,0.0,1.0
2016-11-08,11.03,11.6,10.95,11.19,5809220,11.03,11.6,10.95,11.19,5809220,0.0,1.0
2016-11-09,10.96,11.98,10.645,11.95,8012444,10.96,11.98,10.645,11.95,8012444,0.0,1.0
2016-11-10,10.01,10.98,9.96,10.97,7831203,10.01,10.98,9.96,10.97,7831203,0.0,1.0
2016-11-11,9.15,10.03,9.03,9.9,9073596,9.15,10.03,9.03,9.9,9073596,0.0,1.0
2016-11-14,9.23,9.505,8.82,8.87,8045603,9.23,9.505,8.82,8.87,8045603,0.0,1.0
2016-11-15,9.62,9.65,9.05,9.18,5412651,9.62,9.65,9.05,9.18,5412651,0.0,1.0
2016-11-16,9.57,9.6,9.22,9.6,4074935,9.57,9.6,9.22,9.6,4074935,0.0,1.0
2016-11-17,9.51,10.09,9.34,9.6,4634845,9.51,10.09,9.34,9.6,4634845,0.0,1.0
2016-11-18,9.76,9.79,9.38,9.39,4039099,9.76,9.79,9.38,9.39,4039099,0.0,1.0
2016-11-21,10.0,10.175,9.87,9.95,3796580,10.0,10.175,9.87,9.95,3796580,0.0,1.0
2016-11-22,10.35,10.39,9.86,10.19,4198267,10.35,10.39,9.86,10.19,4198267,0.0,1.0
2016-11-23,9.47,9.92,9.4,9.92,5534808,9.47,9.92,9.4,9.92,5534808,0.0,1.0
2016-11-25,9.55,9.73,9.48,9.56,2057317,9.55,9.73,9.48,9.56,2057317,0.0,1.0
2016-11-28,9.82,9.84,9.595,9.81,3477450,9.82,9.84,9.595,9.81,3477450,0.0,1.0
2016-11-29,9.88,9.93,9.41,9.495,2632504,9.88,9.93,9.41,9.495,2632504,0.0,1.0
2016-11-30,9.65,9.88,9.525,9.84,2890228,9.65,9.88,9.525,9.84,2890228,0.0,1.0
2016-12-01,9.56,9.8,9.3,9.59,3973781,9.56,9.8,9.3,9.59,3973781,0.0,1.0
2016-12-02,10.26,10.29,9.67,9.73,4422425,10.26,10.29,9.67,9.73,4422425,0.0,1.0
2016-12-05,10.63,10.83,10.05,10.17,4628164,10.63,10.83,10.05,10.17,4628164,0.0,1.0
2016-12-06,10.41,10.98,10.33,10.54,3547708,10.41,10.98,10.33,10.54,3547708,0.0,1.0
2016-12-07,10.63,10.98,10.48,10.64,3531252,10.63,10.98,10.48,10.64,3531252,0.0,1.0
2016-12-08,10.49,10.67,10.25,10.63,2684923,10.49,10.67,10.25,10.63,2684923,0.0,1.0
2016-12-09,9.74,10.49,9.66,10.36,4297777,9.74,10.49,9.66,10.36,4297777,0.0,1.0
2016-12-12,9.9,10.18,9.74,9.83,3519608,9.9,10.18,9.74,9.83,3519608,0.0,1.0
2016-12-13,10.32,10.38,9.85,9.87,4441608,10.32,10.38,9.85,9.87,4441608,0.0,1.0
2016-12-14,9.84,10.585,9.83,10.42,4698627,9.84,10.585,9.83,10.42,4698627,0.0,1.0
2016-12-15,9.0,9.39,8.855,9.09,5825040,9.0,9.39,8.855,9.09,5825040,0.0,1.0
2016-12-16,9.08,9.2393,8.86,9.06,9860952,9.08,9.2393,8.86,9.06,9860952,0.0,1.0
2016-12-19,9.13,9.22,8.9565,9.08,3529693,9.13,9.22,8.9565,9.08,3529693,0.0,1.0
2016-12-20,9.05,9.14,8.75,8.8,3789152,9.05,9.14,8.75,8.8,3789152,0.0,1.0
2016-12-21,9.01,9.14,8.85,9.08,3148549,9.01,9.14,8.85,9.08,3148549,0.0,1.0
2016-12-22,8.72,9.075,8.7,8.82,3877701,8.72,9.075,8.7,8.82,3877701,0.0,1.0
2016-12-23,8.89,8.935,8.65,8.72,2263121,8.89,8.935,8.65,8.72,2263121,0.0,1.0
2016-12-27,9.14,9.2,8.94,9.05,2279200,9.14,9.2,8.94,9.05,2279200,0.0,1.0
2016-12-28,9.23,9.23,9.0442,9.14,2121453,9.23,9.23,9.0442,9.14,2121453,0.0,1.0
2016-12-29,9.72,9.72,9.28,9.31,3339375,9.72,9.72,9.28,9.31,3339375,0.0,1.0
2016-12-30,9.09,9.978,9.065,9.76,3644866,9.09,9.978,9.065,9.76,3644866,0.0,1.0
2017-01-03,9.74,9.76,9.12,9.21,4599970,9.74,9.76,9.12,9.21,4599970,0.0,1.0
2017-01-04,9.92,9.93,9.645,9.82,4182319,9.92,9.93,9.645,9.82,4182319,0.0,1.0
2017-01-05,11.24,11.29,10.12,10.14,7240839,11.24,11.29,10.12,10.14,7240839,0.0,1.0
2017-01-06,10.53,11.35,10.44,11.14,4990860,10.53,11.35,10.44,11.14,4990860,0.0,1.0
2017-01-09,10.58,10.95,10.51,10.84,4730179,10.58,10.95,10.51,10.84,4730179,0.0,1.0
2017-01-10,10.97,11.17,10.67,10.69,3941915,10.97,11.17,10.67,10.69,3941915,0.0,1.0
2017-01-11,10.96,11.22,10.56,10.91,4209482,10.96,11.22,10.56,10.91,4209482,0.0,1.0
2017-01-12,10.89,11.35,10.73,11.34,3772881,10.89,11.35,10.73,11.34,3772881,0.0,1.0
2017-01-13,11.39,11.45,10.68,10.8,3668590,11.39,11.45,10.68,10.8,3668590,0.0,1.0
2017-01-17,11.6,11.93,11.535,11.87,3897640,11.6,11.93,11.535,11.87,3897640,0.0,1.0
2017-01-18,11.47,11.81,11.31,11.63,3464978,11.47,11.81,11.31,11.63,3464978,0.0,1.0
2017-01-19,11.19,11.43,11.01,11.31,2896299,11.19,11.43,11.01,11.31,2896299,0.0,1.0
2017-01-20,11.41,11.55,11.125,11.18,2868075,11.41,11.55,11.125,11.18,2868075,0.0,1.0
2017-01-23,11.9,12.05,11.5,11.59,3788040,11.9,12.05,11.5,11.59,3788040,0.0,1.0
2017-01-24,11.84,12.3,11.67,11.94,3830073,11.84,12.3,11.67,11.94,3830073,0.0,1.0
2017-01-25,11.43,11.61,11.15,11.6,4402439,11.43,11.61,11.15,11.6,4402439,0.0,1.0
2017-01-26,11.05,11.23,10.97,11.05,2669334,11.05,11.23,10.97,11.05,2669334,0.0,1.0
2017-01-27,11.26,11.3,10.97,11.0,2234116,11.26,11.3,10.97,11.0,2234116,0.0,1.0
2017-01-30,11.39,11.44,11.135,11.3,3871623,11.39,11.44,11.135,11.3,3871623,0.0,1.0
2017-01-31,11.65,11.76,11.5,11.69,3403773,11.65,11.76,11.5,11.69,3403773,0.0,1.0
2017-02-01,11.54,11.645,11.26,11.49,2935683,11.54,11.645,11.26,11.49,2935683,0.0,1.0
2017-02-02,11.52,11.935,11.4318,11.86,3688424,11.52,11.935,11.4318,11.86,3688424,0.0,1.0
2017-02-03,11.69,11.82,11.43,11.51,2883561,11.69,11.82,11.43,11.51,2883561,0.0,1.0
2017-02-06,11.92,11.95,11.562,11.91,3452511,11.92,11.95,11.562,11.91,3452511,0.0,1.0
2017-02-07,11.68,11.96,11.57,11.86,2961537,11.68,11.96,11.57,11.86,2961537,0.0,1.0
2017-02-08,12.02,12.09,11.72,11.85,3572162,12.02,12.09,11.72,11.85,3572162,0.0,1.0
2017-02-09,9.39,11.57,9.37,11.51,15656656,9.39,11.57,9.37,11.51,15656656,0.0,1.0
2017-02-10,9.44,9.68,9.2,9.31,6580664,9.44,9.68,9.2,9.31,6580664,0.0,1.0
2017-02-13,9.38,9.75,9.34,9.41,5567378,9.38,9.75,9.34,9.41,5567378,0.0,1.0
2017-02-14,9.32,9.79,9.205,9.5,5616451,9.32,9.79,9.205,9.5,5616451,0.0,1.0
2017-02-15,9.15,9.275,9.04,9.24,4936224,9.15,9.275,9.04,9.24,4936224,0.0,1.0
2017-02-16,9.13,9.34,9.075,9.22,4872503,9.13,9.34,9.075,9.22,4872503,0.0,1.0
2017-02-17,8.88,9.185,8.85,9.11,4598942,8.88,9.185,8.85,9.11,4598942,0.0,1.0
2017-02-21,9.16,9.3,8.67,8.72,5132821,9.16,9.3,8.67,8.72,5132821,0.0,1.0
2017-02-22,8.82,9.0516,8.71,8.89,4398330,8.82,9.0516,8.71,8.89,4398330,0.0,1.0
2017-02-23,8.87,9.16,8.77,9.03,4244819,8.87,9.16,8.77,9.03,4244819,0.0,1.0
2017-02-24,8.75,9.136,8.73,9.05,3654553,8.75,9.136,8.73,9.05,3654553,0.0,1.0
2017-02-27,8.49,9.23,8.42,8.72,8002176,8.49,9.23,8.42,8.72,8002176,0.0,1.0
2017-02-28,8.59,8.725,8.35,8.58,4620496,8.59,8.725,8.35,8.58,4620496,0.0,1.0
2017-03-01,8.56,8.57,8.23,8.34,7024660,8.56,8.57,8.23,8.34,7024660,0.0,1.0
2017-03-02,8.01,8.49,7.89,8.37,5229022,8.01,8.49,7.89,8.37,5229022,0.0,1.0
2017-03-03,8.18,8.225,7.77,7.95,8318565,8.18,8.225,7.77,7.95,8318565,0.0,1.0
2017-03-06,7.73,8.09,7.665,8.09,3678873,7.73,8.09,7.665,8.09,3678873,0.0,1.0
2017-03-07,7.6,7.895,7.52,7.61,4398045,7.6,7.895,7.52,7.61,4398045,0.0,1.0
2017-03-08,7.5,7.675,7.43,7.46,3043416,7.5,7.675,7.43,7.46,3043416,0.0,1.0
2017-03-09,7.33,7.6,7.32,7.42,2718443,7.33,7.6,7.32,7.42,2718443,0.0,1.0
2017-03-10,7.56,7.66,7.34,7.4,3020982,7.56,7.66,7.34,7.4,3020982,0.0,1.0
2017-03-13,7.73,7.8465,7.49,7.64,3126591,7.73,7.8465,7.49,7.64,3126591,0.0,1.0
2017-03-14,7.38,7.73,7.3,7.69,2667988,7.38,7.73,7.3,7.69,2667988,0.0,1.0
2017-03-15,8.09,8.14,7.39,7.45,4608253,8.09,8.14,7.39,7.45,4608253,0.0,1.0
2017-03-16,8.03,8.3,7.94,8.29,3423902,8.03,8.3,7.94,8.29,3423902,0.0,1.0
2017-03-17,7.95,8.1703,7.86,8.04,5053366,7.95,8.1703,7.86,8.04,5053366,0.0,1.0
2017-03-20,7.98,8.04,7.82,7.97,2564300,7.98,8.04,7.82,7.97,2564300,0.0,1.0
2017-03-21,7.91,8.07,7.72,7.98,4439932,7.91,8.07,7.72,7.98,4439932,0.0,1.0
2017-03-22,7.84,8.01,7.79,7.96,3254637,7.84,8.01,7.79,7.96,3254637,0.0,1.0
2017-03-23,7.92,7.97,7.71,7.87,3308070,7.92,7.97,7.71,7.87,3308070,0.0,1.0
2017-03-24,7.86,7.98,7.81,7.89,2388871,7.86,7.98,7.81,7.89,2388871,0.0,1.0
2017-03-27,8.11,8.16,7.84,8.09,3334934,8.11,8.16,7.84,8.09,3334934,0.0,1.0
2017-03-28,7.89,8.2,7.78,8.12,3302075,7.89,8.2,7.78,8.12,3302075,0.0,1.0
2017-03-29,7.92,8.085,7.82,7.86,2214347,7.92,8.085,7.82,7.86,2214347,0.0,1.0
2017-03-30,7.86,7.91,7.74,7.81,1882822,7.86,7.91,7.74,7.81,1882822,0.0,1.0
2017-03-31,8.08,8.13,7.83,7.86,2946684,8.08,8.13,7.83,7.86,2946684,0.0,1.0
2017-04-03,8.37,8.38,8.09,8.1,2842494,8.37,8.38,8.09,8.1,2842494,0.0,1.0
2017-04-04,8.48,8.6975,8.45,8.53,3605689,8.48,8.6975,8.45,8.53,3605689,0.0,1.0
2017-04-05,8.45,8.52,8.3,8.42,3149099,8.45,8.52,8.3,8.42,3149099,0.0,1.0
2017-04-06,8.5,8.59,8.335,8.41,2628622,8.5,8.59,8.335,8.41,2628622,0.0,1.0
2017-04-07,8.64,8.9,8.52,8.8,4358777,8.64,8.9,8.52,8.8,4358777,0.0,1.0
2017-04-10,8.95,8.99,8.55,8.64,3260333,8.95,8.99,8.55,8.64,3260333,0.0,1.0
2017-04-11,9.69,9.75,9.1,9.15,6879443,9.69,9.75,9.1,9.15,6879443,0.0,1.0
2017-04-12,9.68,9.78,9.42,9.63,4506296,9.68,9.78,9.42,9.63,4506296,0.0,1.0
2017-04-13,9.82,10.24,9.81,9.89,6853444,9.82,10.24,9.81,9.89,6853444,0.0,1.0
2017-04-17,9.82,9.95,9.705,9.84,3402471,9.82,9.95,9.705,9.84,3402471,0.0,1.0
2017-04-18,9.87,9.91,9.56,9.71,3957635,9.87,9.91,9.56,9.71,3957635,0.0,1.0
2017-04-19,9.2,9.71,9.02,9.71,5737629,9.2,9.71,9.02,9.71,5737629,0.0,1.0
2017-04-20,9.35,9.38,9.095,9.26,3184906,9.35,9.38,9.095,9.26,3184906,0.0,1.0
2017-04-21,9.36,9.47,9.26,9.35,3157848,9.36,9.47,9.26,9.35,3157848,0.0,1.0
2017-04-24,9.28,9.51,9.03,9.07,3891976,9.28,9.51,9.03,9.07,3891976,0.0,1.0
2017-04-25,9.08,9.26,8.87,9.16,4415779,9.08,9.26,8.87,9.16,4415779,0.0,1.0
2017-04-26,9.36,9.43,8.97,9.03,5699952,9.36,9.43,8.97,9.03,5699952,0.0,1.0
2017-04-27,8.8,9.232,8.42,9.22,5617305,8.8,9.232,8.42,9.22,5617305,0.0,1.0
2017-04-28,9.06,9.09,8.7,8.89,4200405,9.06,9.09,8.7,8.89,4200405,0.0,1.0
2017-05-01,8.79,9.15,8.75,8.99,3333915,8.79,9.15,8.75,8.99,3333915,0.0,1.0
2017-05-02,8.61,8.885,8.59,8.73,4347992,8.61,8.885,8.59,8.73,4347992,0.0,1.0
2017-05-03,8.4,8.72,8.295,8.66,4754004,8.4,8.72,8.295,8.66,4754004,0.0,1.0
2017-05-04,8.23,8.33,8.07,8.24,4734667,8.23,8.33,8.07,8.24,4734667,0.0,1.0
2017-05-05,8.67,8.82,8.34,8.44,3339370,8.67,8.82,8.34,8.44,3339370,0.0,1.0
2017-05-08,8.68,8.79,8.56,8.65,3305568,8.68,8.79,8.56,8.65,3305568,0.0,1.0
2017-05-09,8.65,8.7,8.4901,8.6,2945655,8.65,8.7,8.4901,8.6,2945655,0.0,1.0
2017-05-10,8.79,8.94,8.645,8.79,3515109,8.79,8.94,8.645,8.79,3515109,0.0,1.0
2017-05-11,9.13,9.23,8.83,8.87,3621944,9.13,9.23,8.83,8.87,3621944,0.0,1.0
2017-05-12,9.36,9.5,9.23,9.27,3245547,9.36,9.5,9.23,9.27,3245547,0.0,1.0
2017-05-15,9.43,9.6197,9.2,9.58,2869227,9.43,9.6197,9.2,9.58,2869227,0.0,1.0
2017-05-16,9.69,9.74,9.5,9.52,3133781,9.69,9.74,9.5,9.52,3133781,0.0,1.0
2017-05-17,9.54,9.96,9.52,9.92,4554977,9.54,9.96,9.52,9.92,4554977,0.0,1.0
2017-05-18,9.3,9.39,8.86,9.38,4552678,9.3,9.39,8.86,9.38,4552678,0.0,1.0
2017-05-19,9.44,9.595,9.3984,9.48,4271822,9.44,9.595,9.3984,9.48,4271822,0.0,1.0
2017-05-22,9.61,9.78,9.535,9.59,2590084,9.61,9.78,9.535,9.59,2590084,0.0,1.0
2017-05-23,9.33,9.7162,9.28,9.66,2421499,9.33,9.7162,9.28,9.66,2421499,0.0,1.0
2017-05-24,9.63,9.65,9.26,9.33,3395679,9.63,9.65,9.26,9.33,3395679,0.0,1.0
2017-05-25,9.63,9.67,9.45,9.48,2364918,9.63,9.67,9.45,9.48,2364918,0.0,1.0
2017-05-26,9.87,9.98,9.75,9.8,2825658,9.87,9.98,9.75,9.8,2825658,0.0,1.0
2017-05-30,9.45,9.8,9.44,9.67,2231669,9.45,9.8,9.44,9.67,2231669,0.0,1.0
2017-05-31,9.28,9.51,9.12,9.48,2918854,9.28,9.51,9.12,9.48,2918854,0.0,1.0
2017-06-01,9.28,9.315,9.11,9.13,1759964,9.28,9.315,9.11,9.13,1759964,0.0,1.0
2017-06-02,9.36,9.48,9.25,9.42,2571846,9.36,9.48,9.25,9.42,2571846,0.0,1.0
2017-06-05,9.22,9.5,9.05,9.39,1940902,9.22,9.5,9.05,9.39,1940902,0.0,1.0
2017-06-06,9.68,9.68,9.32,9.37,3067534,9.68,9.68,9.32,9.37,3067534,0.0,1.0
2017-06-07,9.74,9.76,9.4375,9.63,2676131,9.74,9.76,9.4375,9.63,2676131,0.0,1.0
2017-06-08,9.84,9.92,9.48,9.62,2584327,9.84,9.92,9.48,9.62,2584327,0.0,1.0
2017-06-09,9.74,9.92,9.6,9.64,2156454,9.74,9.92,9.6,9.64,2156454,0.0,1.0
2017-06-12,9.36,9.77,9.32,9.66,3965021,9.36,9.77,9.32,9.66,3965021,0.0,1.0
2017-06-13,9.39,9.4,9.09,9.3,2566675,9.39,9.4,9.09,9.3,2566675,0.0,1.0
2017-06-14,8.75,9.66,8.685,9.59,4059879,8.75,9.66,8.685,9.59,4059879,0.0,1.0
2017-06-15,8.54,8.93,8.46,8.63,3355211,8.54,8.93,8.46,8.63,3355211,0.0,1.0
2017-06-16,8.36,8.625,8.19,8.46,14698743,8.36,8.625,8.19,8.46,14698743,0.0,1.0
2017-06-19,8.48,8.67,8.31,8.31,3154063,8.48,8.67,8.31,8.31,3154063,0.0,1.0
2017-06-20,8.42,8.49,8.315,8.45,1512698,8.42,8.49,8.315,8.45,1512698,0.0,1.0
2017-06-21,8.39,8.53,8.2,8.35,2194134,8.39,8.53,8.2,8.35,2194134,0.0,1.0
2017-06-22,8.58,8.62,8.4,8.53,1976682,8.58,8.62,8.4,8.53,1976682,0.0,1.0
2017-06-23,8.67,8.78,8.545,8.71,2866480,8.67,8.78,8.545,8.71,2866480,0.0,1.0
2017-06-26,8.61,8.699,8.475,8.54,1530270,8.61,8.699,8.475,8.54,1530270,0.0,1.0
2017-06-27,8.53,8.77,8.51,8.73,2322106,8.53,8.77,8.51,8.73,2322106,0.0,1.0
2017-06-28,8.94,8.995,8.51,8.63,2274616,8.94,8.995,8.51,8.63,2274616,0.0,1.0
2017-06-29,8.58,8.91,8.5,8.82,2153736,8.58,8.91,8.5,8.82,2153736,0.0,1.0
2017-06-30,8.58,8.72,8.52,8.53,2189888,8.58,8.72,8.52,8.53,2189888,0.0,1.0
2017-07-03,8.26,8.43,8.24,8.4,1450516,8.26,8.43,8.24,8.4,1450516,0.0,1.0
2017-07-05,8.37,8.44,8.16,8.26,3058838,8.37,8.44,8.16,8.26,3058838,0.0,1.0
2017-07-06,8.08,8.445,8.04,8.4,2910947,8.08,8.445,8.04,8.4,2910947,0.0,1.0
2017-07-07,7.83,8.05,7.6747,8.02,3417961,7.83,8.05,7.6747,8.02,3417961,0.0,1.0
2017-07-10,8.04,8.11,7.62,7.7,2768961,8.04,8.11,7.62,7.7,2768961,0.0,1.0
2017-07-11,8.11,8.14,7.84,8.03,2088153,8.11,8.14,7.84,8.03,2088153,0.0,1.0
2017-07-12,8.17,8.37,8.17,8.25,2199728,8.17,8.37,8.17,8.25,2199728,0.0,1.0
2017-07-13,7.97,8.215,7.9,8.16,1771497,7.97,8.215,7.9,8.16,1771497,0.0,1.0
2017-07-14,8.25,8.38,8.1173,8.16,2008959,8.25,8.38,8.1173,8.16,2008959,0.0,1.0
2017-07-17,8.56,8.73,8.34,8.34,1929579,8.56,8.73,8.34,8.34,1929579,0.0,1.0
2017-07-18,8.47,8.85,8.45,8.68,2659962,8.47,8.85,8.45,8.68,2659962,0.0,1.0
2017-07-19,8.55,8.64,8.45,8.48,1639304,8.55,8.64,8.45,8.48,1639304,0.0,1.0
2017-07-20,8.66,8.72,8.52,8.52,1327393,8.66,8.72,8.52,8.52,1327393,0.0,1.0
2017-07-21,8.78,8.8222,8.64,8.8,1646340,8.78,8.8222,8.64,8.8,1646340,0.0,1.0
2017-07-24,8.56,8.82,8.48,8.82,1730985,8.56,8.82,8.48,8.82,1730985,0.0,1.0
2017-07-25,8.56,8.7488,8.51,8.63,1942475,8.56,8.7488,8.51,8.63,1942475,0.0,1.0
2017-07-26,8.98,9.04,8.45,8.53,2696059,8.98,9.04,8.45,8.53,2696059,0.0,1.0
2017-07-27,7.97,8.7,7.84,8.7,5675915,7.97,8.7,7.84,8.7,5675915,0.0,1.0
2017-07-28,8.22,8.25,7.991,8.0,2029360,8.22,8.25,7.991,8.0,2029360,0.0,1.0
2017-07-31,8.28,8.46,8.07,8.2,3329976,8.28,8.46,8.07,8.2,3329976,0.0,1.0
2017-08-01,8.4,8.44,8.23,8.3,2914482,8.4,8.44,8.23,8.3,2914482,0.0,1.0
2017-08-02,8.08,8.37,8.06,8.34,2212603,8.08,8.37,8.06,8.34,2212603,0.0,1.0
2017-08-03,7.9,8.12,7.89,8.05,2276053,7.9,8.12,7.89,8.05,2276053,0.0,1.0
2017-08-04,7.77,7.97,7.76,7.79,2309834,7.77,7.97,7.76,7.79,2309834,0.0,1.0
2017-08-07,7.65,7.825,7.63,7.74,1692942,7.65,7.825,7.63,7.74,1692942,0.0,1.0
2017-08-08,7.64,7.86,7.58,7.75,1967474,7.64,7.86,7.58,7.75,1967474,0.0,1.0
2017-08-09,7.72,7.88,7.61,7.86,1555081,7.72,7.88,7.61,7.86,1555081,0.0,1.0
2017-08-10,7.73,7.905,7.695,7.85,2798929,7.73,7.905,7.695,7.85,2798929,0.0,1.0
2017-08-11,7.76,7.87,7.64,7.72,1721359,7.76,7.87,7.64,7.72,1721359,0.0,1.0
2017-08-14,7.67,7.74,7.62,7.7,1327618,7.67,7.74,7.62,7.7,1327618,0.0,1.0
2017-08-15,7.61,7.71,7.51,7.52,1659588,7.61,7.71,7.51,7.52,1659588,0.0,1.0
2017-08-16,7.83,7.88,7.56,7.6,2659733,7.83,7.88,7.56,7.6,2659733,0.0,1.0
2017-08-17,7.68,7.96,7.67,7.87,1657515,7.68,7.96,7.67,7.87,1657515,0.0,1.0
2017-08-18,7.72,7.97,7.692,7.78,2351254,7.72,7.97,7.692,7.78,2351254,0.0,1.0
2017-08-21,8.18,8.19,7.73,7.74,2964264,8.18,8.19,7.73,7.74,2964264,0.0,1.0
2017-08-22,8.13,8.25,8.08,8.17,1598779,8.13,8.25,8.08,8.17,1598779,0.0,1.0
2017-08-23,8.21,8.25,8.06,8.13,1234623,8.21,8.25,8.06,8.13,1234623,0.0,1.0
2017-08-24,8.25,8.31,8.1,8.2,1423968,8.25,8.31,8.1,8.2,1423968,0.0,1.0
2017-08-25,8.17,8.31,8.14,8.3,1077706,8.17,8.31,8.14,8.3,1077706,0.0,1.0
2017-08-28,8.75,8.75,8.26,8.26,2549502,8.75,8.75,8.26,8.26,2549502,0.0,1.0
2017-08-29,8.75,9.16,8.63,8.92,3328895,8.75,9.16,8.63,8.92,3328895,0.0,1.0
2017-08-30,8.54,8.73,8.51,8.66,1494771,8.54,8.73,8.51,8.66,1494771,0.0,1.0
2017-08-31,8.75,8.83,8.575,8.62,1848262,8.75,8.83,8.575,8.62,1848262,0.0,1.0
2017-09-01,8.86,8.86,8.58,8.82,1687033,8.86,8.86,8.58,8.82,1687033,0.0,1.0
2017-09-05,9.28,9.3,8.98,9.0,3044685,9.28,9.3,8.98,9.0,3044685,0.0,1.0
2017-09-06,9.24,9.4,9.05,9.25,2676748,9.24,9.4,9.05,9.25,2676748,0.0,1.0
2017-09-07,9.36,9.3914,9.01,9.37,3230356,9.36,9.3914,9.01,9.37,3230356,0.0,1.0
2017-09-08,9.26,9.3875,9.12,9.35,1903936,9.26,9.3875,9.12,9.35,1903936,0.0,1.0
2017-09-11,9.03,9.24,8.9128,9.09,1956393,9.03,9.24,8.9128,9.09,1956393,0.0,1.0
2017-09-12,9.38,9.51,8.991,9.01,2030687,9.38,9.51,8.991,9.01,2030687,0.0,1.0
2017-09-13,9.21,9.38,9.17,9.35,1721678,9.21,9.38,9.17,9.35,1721678,0.0,1.0
2017-09-14,9.19,9.33,9.07,9.1,2032962,9.19,9.33,9.07,9.1,2032962,0.0,1.0
2017-09-15,9.28,9.295,9.08,9.18,3509590,9.28,9.295,9.08,9.18,3509590,0.0,1.0
2017-09-18,9.2,9.31,9.15,9.19,1888702,9.2,9.31,9.15,9.19,1888702,0.0,1.0
2017-09-19,9.26,9.39,9.1301,9.18,1835648,9.26,9.39,9.1301,9.18,1835648,0.0,1.0
2017-09-20,9.11,9.58,9.01,9.3,2787314,9.11,9.58,9.01,9.3,2787314,0.0,1.0
2017-09-21,9.04,9.27,8.91,8.96,2150417,9.04,9.27,8.91,8.96,2150417,0.0,1.0
2017-09-22,9.08,9.2264,8.98,9.11,2559505,9.08,9.2264,8.98,9.11,2559505,0.0,1.0
2017-09-25,9.23,9.26,8.91,9.04,2958221,9.23,9.26,8.91,9.04,2958221,0.0,1.0
2017-09-26,9.19,9.29,9.09,9.14,2586286,9.19,9.29,9.09,9.14,2586286,0.0,1.0
2017-09-27,9.19,9.24,8.99,9.08,2773121,9.19,9.24,8.99,9.08,2773121,0.0,1.0
2017-09-28,9.26,9.31,9.1,9.18,1489470,9.26,9.31,9.1,9.18,1489470,0.0,1.0
2017-09-29,9.19,9.32,9.17,9.28,1509978,9.19,9.32,9.17,9.28,1509978,0.0,1.0
2017-10-02,9.4,9.44,9.12,9.16,2087197,9.4,9.44,9.12,9.16,2087197,0.0,1.0
2017-10-03,9.57,9.59,9.4,9.44,1963416,9.57,9.59,9.4,9.44,1963416,0.0,1.0
2017-10-04,9.72,9.87,9.61,9.63,1874397,9.72,9.87,9.61,9.63,1874397,0.0,1.0
2017-10-05,9.38,9.84,9.305,9.79,2311808,9.38,9.84,9.305,9.79,2311808,0.0,1.0
2017-10-06,9.26,9.4,8.97,9.27,2675656,9.26,9.4,8.97,9.27,2675656,0.0,1.0
2017-10-09,9.53,9.67,9.34,9.34,2728536,9.53,9.67,9.34,9.34,2728536,0.0,1.0
2017-10-10,9.04,9.58,9.022,9.58,2442599,9.04,9.58,9.022,9.58,2442599,0.0,1.0
2017-10-11,9.14,9.22,8.95,9.11,1954918,9.14,9.22,8.95,9.11,1954918,0.0,1.0
2017-10-12,9.08,9.16,9.04,9.12,927199,9.08,9.16,9.04,9.12,927199,0.0,1.0
2017-10-13,8.94,9.16,8.915,9.16,1750244,8.94,9.16,8.915,9.16,1750244,0.0,1.0
2017-10-16,8.85,9.06,8.82,9.04,1792346,8.85,9.06,8.82,9.04,1792346,0.0,1.0
2017-10-17,8.59,8.81,8.53,8.78,1994535,8.59,8.81,8.53,8.78,1994535,0.0,1.0
2017-10-18,8.39,8.6,8.2,8.55,2283279,8.39,8.6,8.2,8.55,2283279,0.0,1.0
2017-10-19,8.37,8.45,8.26,8.39,1506284,8.37,8.45,8.26,8.39,1506284,0.0,1.0
2017-10-20,8.31,8.41,8.27,8.35,1185109,8.31,8.41,8.27,8.35,1185109,0.0,1.0
2017-10-23,8.34,8.38,8.2,8.25,2358229,8.34,8.38,8.2,8.25,2358229,0.0,1.0
2017-10-24,8.41,8.47,8.31,8.32,2071822,8.41,8.47,8.31,8.32,2071822,0.0,1.0
2017-10-25,8.38,8.3899,8.21,8.36,2217059,8.38,8.3899,8.21,8.36,2217059,0.0,1.0
2017-10-26,7.52,7.87,7.38,7.86,7527646,7.52,7.87,7.38,7.86,7527646,0.0,1.0
2017-10-27,7.63,7.73,7.43,7.45,3483320,7.63,7.73,7.43,7.45,3483320,0.0,1.0
2017-10-30,7.74,7.79,7.55,7.56,2962865,7.74,7.79,7.55,7.56,2962865,0.0,1.0
2017-10-31,7.59,7.8,7.57,7.74,2072623,7.59,7.8,7.57,7.74,2072623,0.0,1.0
2017-11-01,7.53,7.74,7.52,7.69,2903425,7.53,7.74,7.52,7.69,2903425,0.0,1.0
2017-11-02,7.46,7.68,7.4,7.56,2241788,7.46,7.68,7.4,7.56,2241788,0.0,1.0
2017-11-03,7.4,7.54,7.33,7.47,1829567,7.4,7.54,7.33,7.47,1829567,0.0,1.0
2017-11-06,7.56,7.64,7.41,7.45,1466282,7.56,7.64,7.41,7.45,1466282,0.0,1.0
2017-11-07,7.53,7.585,7.48,7.54,1357700,7.53,7.585,7.48,7.54,1357700,0.0,1.0
2017-11-08,7.57,7.67,7.515,7.58,2776997,7.57,7.67,7.515,7.58,2776997,0.0,1.0
2017-11-09,7.44,7.6199,7.41,7.56,1745955,7.44,7.6199,7.41,7.56,1745955,0.0,1.0
2017-11-10,7.17,7.46,7.17,7.45,2374119,7.17,7.46,7.17,7.45,2374119,0.0,1.0
2017-11-13,7.18,7.295,7.095,7.18,1789234,7.18,7.295,7.095,7.18,1789234,0.0,1.0
2017-11-14,7.09,7.24,6.98,7.09,2202957,7.09,7.24,6.98,7.09,2202957,0.0,1.0
2017-11-15,7.03,7.19,6.985,7.11,2324598,7.03,7.19,6.985,7.11,2324598,0.0,1.0
2017-11-16,7.09,7.11,7.01,7.06,1628701,7.09,7.11,7.01,7.06,1628701,0.0,1.0
2017-11-17,7.37,7.42,7.12,7.14,2632712,7.37,7.42,7.12,7.14,2632712,0.0,1.0
2017-11-20,7.42,7.52,7.321,7.35,2135908,7.42,7.52,7.321,7.35,2135908,0.0,1.0
2017-11-21,7.62,7.705,7.541,7.65,2281720,7.62,7.705,7.541,7.65,2281720,0.0,1.0
2017-11-22,7.67,7.755,7.62,7.7,1744571,7.67,7.755,7.62,7.7,1744571,0.0,1.0
2017-11-24,7.74,7.85,7.71,7.71,1099574,7.74,7.85,7.71,7.71,1099574,0.0,1.0
2017-11-27,7.66,7.85,7.58,7.85,2113176,7.66,7.85,7.58,7.85,2113176,0.0,1.0
2017-11-28,7.7,7.73,7.59,7.67,1892018,7.7,7.73,7.59,7.67,1892018,0.0,1.0
2017-11-29,7.63,7.75,7.59,7.62,1559081,7.63,7.75,7.59,7.62,1559081,0.0,1.0
2017-11-30,7.62,7.7,7.5,7.53,1725220,7.62,7.7,7.5,7.53,1725220,0.0,1.0
2017-12-01,7.66,7.87,7.55,7.6,2432513,7.66,7.87,7.55,7.6,2432513,0.0,1.0
2017-12-04,7.19,7.683,7.16,7.64,2486881,7.19,7.683,7.16,7.64,2486881,0.0,1.0
2017-12-05,6.99,7.17,6.925,7.11,2135367,6.99,7.17,6.925,7.11,2135367,0.0,1.0
2017-12-06,6.88,6.97,6.82,6.94,1842829,6.88,6.97,6.82,6.94,1842829,0.0,1.0
2017-12-07,6.78,6.96,6.71,6.79,1825589,6.78,6.96,6.71,6.79,1825589,0.0,1.0
2017-12-08,6.89,6.94,6.8,6.81,1774115,6.89,6.94,6.8,6.81,1774115,0.0,1.0
2017-12-11,7.1,7.29,6.89,6.89,2519287,7.1,7.29,6.89,6.89,2519287,0.0,1.0
2017-12-12,7.06,7.15,6.98,7.09,1228603,7.06,7.15,6.98,7.09,1228603,0.0,1.0
2017-12-13,7.38,7.46,7.03,7.05,2573034,7.38,7.46,7.03,7.05,2573034,0.0,1.0
2017-12-14,7.34,7.47,7.26,7.35,1696559,7.34,7.47,7.26,7.35,1696559,0.0,1.0
2017-12-15,7.59,7.61,7.42,7.42,4380125,7.59,7.61,7.42,7.42,4380125,0.0,1.0
2017-12-18,7.67,7.8,7.54,7.7,2401875,7.67,7.8,7.54,7.7,2401875,0.0,1.0
2017-12-19,7.51,7.74,7.49,7.66,1897454,7.51,7.74,7.49,7.66,1897454,0.0,1.0
2017-12-20,7.46,7.61,7.38,7.57,2592027,7.46,7.61,7.38,7.57,2592027,0.0,1.0
2017-12-21,7.45,7.47,7.29,7.44,2070452,7.45,7.47,7.29,7.44,2070452,0.0,1.0
2017-12-22,7.47,7.52,7.38,7.44,1846094,7.47,7.52,7.38,7.44,1846094,0.0,1.0
2017-12-26,7.64,7.71,7.48,7.48,1998046,7.64,7.71,7.48,7.48,1998046,0.0,1.0
2017-12-27,7.47,7.73,7.44,7.68,1845176,7.47,7.73,7.44,7.68,1845176,0.0,1.0
2017-12-28,7.55,7.56,7.36,7.53,2577973,7.55,7.56,7.36,7.53,2577973,0.0,1.0
2017-12-29,7.5,7.63,7.41,7.61,3273829,7.5,7.63,7.41,7.61,3273829,0.0,1.0
2018-01-02,7.97,7.98,7.6,7.6,3262885,7.97,7.98,7.6,7.6,3262885,0.0,1.0
2018-01-03,7.51,8.11,7.45,7.99,3956596,7.51,8.11,7.45,7.99,3956596,0.0,1.0
2018-01-04,7.55,7.59,7.35,7.51,2428960,7.55,7.59,7.35,7.51,2428960,0.0,1.0
2018-01-05,7.42,7.55,7.38,7.5,1619173,7.42,7.55,7.38,7.5,1619173,0.0,1.0
2018-01-08,7.51,7.55,7.36,7.41,2653154,7.51,7.55,7.36,7.41,2653154,0.0,1.0
2018-01-09,7.67,7.73,7.4,7.43,3807940,7.67,7.73,7.4,7.43,3807940,0.0,1.0
2018-01-10,7.93,8.0,7.71,7.76,3798602,7.93,8.0,7.71,7.76,3798602,0.0,1.0
2018-01-11,8.36,8.4,7.93,7.98,3989590,8.36,8.4,7.93,7.98,3989590,0.0,1.0
2018-01-12,8.55,8.74,8.39,8.43,3475839,8.55,8.74,8.39,8.43,3475839,0.0,1.0
2018-01-16,8.6,8.68,8.48,8.57,2679927,8.6,8.68,8.48,8.57,2679927,0.0,1.0
2018-01-17,8.61,8.77,8.48,8.57,2567511,8.61,8.77,8.48,8.57,2567511,0.0,1.0
2018-01-18,8.33,8.73,8.3,8.64,1958037,8.33,8.73,8.3,8.64,1958037,0.0,1.0
2018-01-19,8.33,8.47,8.27,8.42,1472957,8.33,8.47,8.27,8.42,1472957,0.0,1.0
2018-01-22,8.48,8.51,8.27,8.36,2087290,8.48,8.51,8.27,8.36,2087290,0.0,1.0
2018-01-23,8.4,8.46,8.01,8.44,4522147,8.4,8.46,8.01,8.44,4522147,0.0,1.0
2018-01-24,8.59,8.94,8.51,8.65,4709425,8.59,8.94,8.51,8.65,4709425,0.0,1.0
2018-01-25,8.33,8.74,8.27,8.72,3394915,8.33,8.74,8.27,8.72,3394915,0.0,1.0
2018-01-26,8.46,8.6,8.31,8.37,2000978,8.46,8.6,8.31,8.37,2000978,0.0,1.0
2018-01-29,8.06,8.39,8.04,8.39,2528531,8.06,8.39,8.04,8.39,2528531,0.0,1.0
2018-01-30,7.8,8.2,7.75,8.13,3475402,7.8,8.2,7.75,8.13,3475402,0.0,1.0
2018-01-31,8.04,8.11,7.8,7.89,2639538,8.04,8.11,7.8,7.89,2639538,0.0,1.0
2018-02-01,7.9,8.17,7.78,7.96,4015417,7.9,8.17,7.78,7.96,4015417,0.0,1.0
2018-02-02,7.85,8.05,7.71,7.75,3147288,7.85,8.05,7.71,7.75,3147288,0.0,1.0
2018-02-05,8.03,8.16,7.78,7.85,3849065,8.03,8.16,7.78,7.85,3849065,0.0,1.0
2018-02-06,8.2,8.33,7.9,7.93,4979068,8.2,8.33,7.9,7.93,4979068,0.0,1.0
2018-02-07,7.87,8.21,7.83,8.15,4206917,7.87,8.21,7.83,8.15,4206917,0.0,1.0
2018-02-08,7.63,7.97,7.52,7.9,6275695,7.63,7.97,7.52,7.9,6275695,0.0,1.0
2018-02-09,7.19,7.7,6.98,7.67,5193279,7.19,7.7,6.98,7.67,5193279,0.0,1.0
2018-02-12,7.68,7.81,7.15,7.24,4609296,7.68,7.81,7.15,7.24,4609296,0.0,1.0
2018-02-13,7.84,7.87,7.63,7.68,2624730,7.84,7.87,7.63,7.68,2624730,0.0,1.0
2018-02-14,8.55,8.6,7.8,7.8,6833602,8.55,8.6,7.8,7.8,6833602,0.0,1.0
2018-02-15,8.5,8.7,8.43,8.6,3311356,8.5,8.7,8.43,8.6,3311356,0.0,1.0
2018-02-16,8.13,8.44,8.05,8.36,4089968,8.13,8.44,8.05,8.36,4089968,0.0,1.0
2018-02-20,7.81,8.21,7.78,8.05,3230599,7.81,8.21,7.78,8.05,3230599,0.0,1.0
2018-02-21,7.82,8.1,7.81,7.87,2687642,7.82,8.1,7.81,7.87,2687642,0.0,1.0
2018-02-22,7.81,8.01,7.79,7.89,1413807,7.81,8.01,7.79,7.89,1413807,0.0,1.0
2018-02-23,7.9,7.94,7.8,7.8,2505498,7.9,7.94,7.8,7.8,2505498,0.0,1.0
2018-02-26,8.11,8.13,7.83,8.03,2774367,8.11,8.13,7.83,8.03,2774367,0.0,1.0
2018-02-27,8.04,8.24,7.99,8.08,2401187,8.04,8.24,7.99,8.08,2401187,0.0,1.0
2018-02-28,7.65,8.09,7.65,8.0,3276249,7.65,8.09,7.65,8.0,3276249,0.0,1.0
2018-03-01,7.61,7.69,7.27,7.6,4501115,7.61,7.69,7.27,7.6,4501115,0.0,1.0
2018-03-02,7.85,8.05,7.62,7.64,3380174,7.85,8.05,7.62,7.64,3380174,0.0,1.0
2018-03-05,7.84,7.87,7.71,7.83,2706377,7.84,7.87,7.71,7.83,2706377,0.0,1.0
2018-03-06,7.86,8.16,7.85,7.96,4329813,7.86,8.16,7.85,7.96,4329813,0.0,1.0
2018-03-07,7.76,7.96,7.7,7.8,2431959,7.76,7.96,7.7,7.8,2431959,0.0,1.0
2018-03-08,8.03,8.04,7.62,7.74,2252903,8.03,8.04,7.62,7.74,2252903,0.0,1.0
2018-03-09,8.18,8.29,7.98,7.98,4354716,8.18,8.29,7.98,7.98,4354716,0.0,1.0
2018-03-12,8.23,8.24,7.98,8.16,2859618,8.23,8.24,7.98,8.16,2859618,0.0,1.0
2018-03-13,8.42,8.45,8.18,8.27,2923201,8.42,8.45,8.18,8.27,2923201,0.0,1.0
2018-03-14,8.35,8.48,8.31,8.45,3543917,8.35,8.48,8.31,8.45,3543917,0.0,1.0
2018-03-15,8.27,8.37,8.15,8.29,2372341,8.27,8.37,8.15,8.29,2372341,0.0,1.0
2018-03-16,8.15,8.32,7.98,8.26,7666179,8.15,8.32,7.98,8.26,7666179,0.0,1.0
2018-03-19,7.82,8.09,7.67,8.07,4602900,7.82,8.09,7.67,8.07,4602900,0.0,1.0
2018-03-20,7.39,7.84,7.32,7.81,4150101,7.39,7.84,7.32,7.81,4150101,0.0,1.0
2018-03-21,7.78,7.84,7.45,7.46,4411586,7.78,7.84,7.45,7.46,4411586,0.0,1.0
2018-03-22,7.85,7.99,7.66,7.71,2574942,7.85,7.99,7.66,7.71,2574942,0.0,1.0
2018-03-23,8.08,8.23,7.96,8.0,5022632,8.08,8.23,7.96,8.0,5022632,0.0,1.0
2018-03-26,7.94,8.24,7.92,8.2,2490605,7.94,8.24,7.92,8.2,2490605,0.0,1.0
2018-03-27,7.81,7.89,7.69,7.88,2641404,7.81,7.89,7.69,7.88,2641404,0.0,1.0
2018-03-28,7.71,7.85,7.67,7.75,2859226,7.71,7.85,7.67,7.75,2859226,0.0,1.0
2018-03-29,8.0,8.04,7.78,7.79,2458936,8.0,8.04,7.78,7.79,2458936,0.0,1.0
2018-04-02,7.97,8.15,7.96,8.1,3365262,7.97,8.15,7.96,8.1,3365262,0.0,1.0
2018-04-03,7.9,7.98,7.72,7.93,2356389,7.9,7.98,7.72,7.93,2356389,0.0,1.0
2018-04-04,8.08,8.16,7.98,8.06,2550035,8.08,8.16,7.98,8.06,2550035,0.0,1.0
2018-04-05,8.29,8.3,8.0,8.01,2612905,8.29,8.3,8.0,8.01,2612905,0.0,1.0
2018-04-06,8.07,8.33,8.03,8.28,3139559,8.07,8.33,8.03,8.28,3139559,0.0,1.0
2018-04-09,7.8,8.07,7.68,8.06,3252400,7.8,8.07,7.68,8.06,3252400,0.0,1.0
2018-04-10,7.99,8.1,7.79,7.87,2340416,7.99,8.1,7.79,7.87,2340416,0.0,1.0
2018-04-11,8.33,8.51,8.05,8.09,5140080,8.33,8.51,8.05,8.09,5140080,0.0,1.0
2018-04-12,8.41,8.47,8.11,8.28,2415712,8.41,8.47,8.11,8.28,2415712,0.0,1.0
2018-04-13,8.64,8.71,8.41,8.41,2579574,8.64,8.71,8.41,8.41,2579574,0.0,1.0
2018-04-16,8.4,8.75,8.39,8.68,2715839,8.4,8.75,8.39,8.68,2715839,0.0,1.0
2018-04-17,8.51,8.53,8.35,8.41,2209794,8.51,8.53,8.35,8.41,2209794,0.0,1.0
2018-04-18,8.59,8.83,8.58,8.66,2799471,8.59,8.83,8.58,8.66,2799471,0.0,1.0
2018-04-19,8.81,8.89,8.66,8.68,2529852,8.81,8.89,8.66,8.68,2529852,0.0,1.0
2018-04-20,8.75,8.8,8.57,8.76,2213181,8.75,8.8,8.57,8.76,2213181,0.0,1.0
2018-04-23,8.26,8.6,8.23,8.57,3622554,8.26,8.6,8.23,8.57,3622554,0.0,1.0
2018-04-24,8.37,8.39,8.26,8.33,1893786,8.37,8.39,8.26,8.33,1893786,0.0,1.0
2018-04-25,8.41,8.53,8.21,8.23,1828727,8.41,8.53,8.21,8.23,1828727,0.0,1.0
2018-04-26,8.13,8.81,8.12,8.45,3235326,8.13,8.81,8.12,8.45,3235326,0.0,1.0
2018-04-27,7.88,8.03,7.79,8.01,4003387,7.88,8.03,7.79,8.01,4003387,0.0,1.0
2018-04-30,7.57,7.82,7.56,7.75,4064574,7.57,7.82,7.56,7.75,4064574,0.0,1.0
2018-05-01,7.78,7.8,7.49,7.57,2604495,7.78,7.8,7.49,7.57,2604495,0.0,1.0
2018-05-02,7.97,8.11,7.79,7.8,3251425,7.97,8.11,7.79,7.8,3251425,0.0,1.0
2018-05-03,7.95,8.17,7.9,8.16,1974297,7.95,8.17,7.9,8.16,1974297,0.0,1.0
2018-05-04,8.03,8.08,7.89,7.9,1514601,8.03,8.08,7.89,7.9,1514601,0.0,1.0
2018-05-07,8.14,8.15,8.01,8.01,3281200,8.14,8.15,8.01,8.01,3281200,0.0,1.0
2018-05-08,8.19,8.24,8.06,8.14,1869378,8.19,8.24,8.06,8.14,1869378,0.0,1.0
2018-05-09,7.91,8.26,7.86,8.17,2880411,7.91,8.26,7.86,8.17,2880411,0.0,1.0
2018-05-10,8.35,8.39,7.93,8.01,2635862,8.35,8.39,7.93,8.01,2635862,0.0,1.0
2018-05-11,8.44,8.58,8.36,8.38,4036624,8.44,8.58,8.36,8.38,4036624,0.0,1.0
2018-05-14,8.17,8.48,8.12,8.45,1892192,8.17,8.48,8.12,8.45,1892192,0.0,1.0
2018-05-15,7.99,8.01,7.84,7.96,2460466,7.99,8.01,7.84,7.96,2460466,0.0,1.0
2018-05-16,8.05,8.08,7.96,7.97,2217517,8.05,8.08,7.96,7.97,2217517,0.0,1.0
2018-05-17,8.26,8.27,8.04,8.05,2296756,8.26,8.27,8.04,8.05,2296756,0.0,1.0
2018-05-18,8.38,8.41,8.26,8.26,2173473,8.38,8.41,8.26,8.26,2173473,0.0,1.0
2018-05-21,8.36,8.39,8.23,8.38,1850496,8.36,8.39,8.23,8.38,1850496,0.0,1.0
2018-05-22,8.33,8.5,8.32,8.42,2868382,8.33,8.5,8.32,8.42,2868382,0.0,1.0
2018-05-23,8.3,8.4,8.28,8.29,1656906,8.3,8.4,8.28,8.29,1656906,0.0,1.0
2018-05-24,8.39,8.41,8.31,8.31,2770997,8.39,8.41,8.31,8.31,2770997,0.0,1.0
2018-05-25,8.21,8.4,8.15,8.32,2015334,8.21,8.4,8.15,8.32,2015334,0.0,1.0
2018-05-29,8.14,8.24,8.07,8.07,3029700,8.14,8.24,8.07,8.07,3029700,0.0,1.0
2018-05-30,8.12,8.32,8.12,8.19,1635868,8.12,8.32,8.12,8.19,1635868,0.0,1.0
2018-05-31,8.06,8.17,8.05,8.14,1855954,8.06,8.17,8.05,8.14,1855954,0.0,1.0
2018-06-01,7.91,8.04,7.9,8.04,2947997,7.91,8.04,7.9,8.04,2947997,0.0,1.0
2018-06-04,7.64,7.96,7.64,7.93,2847082,7.64,7.96,7.64,7.93,2847082,0.0,1.0
2018-06-05,7.74,7.79,7.6,7.64,2615993,7.74,7.79,7.6,7.64,2615993,0.0,1.0
2018-06-06,7.82,7.95,7.78,7.88,2482002,7.82,7.95,7.78,7.88,2482002,0.0,1.0
2018-06-07,7.79,7.91,7.78,7.83,2090089,7.79,7.91,7.78,7.83,2090089,0.0,1.0
2018-06-08,7.77,7.87,7.74,7.79,1576897,7.77,7.87,7.74,7.79,1576897,0.0,1.0
2018-06-11,7.87,7.98,7.77,7.77,7797131,7.87,7.98,7.77,7.77,7797131,0.0,1.0
2018-06-12,7.95,8.02,7.81,7.81,1918156,7.95,8.02,7.81,7.81,1918156,0.0,1.0
2018-06-13,8.03,8.1,7.89,7.97,2029683,8.03,8.1,7.89,7.97,2029683,0.0,1.0
2018-06-14,8.22,8.25,8.1,8.17,2263942,8.22,8.25,8.1,8.17,2263942,0.0,1.0
2018-06-15,7.95,8.11,7.86,8.11,5919728,7.95,8.11,7.86,8.11,5919728,0.0,1.0
2018-06-18,7.94,7.99,7.85,7.88,1619518,7.94,7.99,7.85,7.88,1619518,0.0,1.0
2018-06-19,7.87,7.91,7.76,7.8,1760433,7.87,7.91,7.76,7.8,1760433,0.0,1.0
2018-06-20,7.88,7.95,7.85,7.92,1312382,7.88,7.95,7.85,7.92,1312382,0.0,1.0
2018-06-21,7.77,7.89,7.75,7.86,1435748,7.77,7.89,7.75,7.86,1435748,0.0,1.0
2018-06-22,7.84,7.93,7.8,7.84,2558011,7.84,7.93,7.8,7.84,2558011,0.0,1.0
2018-06-25,7.67,7.92,7.6,7.77,3427200,7.67,7.92,7.6,7.77,3427200,0.0,1.0
2018-06-26,7.63,7.65,7.49,7.63,2096325,7.63,7.65,7.49,7.63,2096325,0.0,1.0
2018-06-27,7.53,7.67,7.52,7.6,2548292,7.53,7.67,7.52,7.6,2548292,0.0,1.0
2018-06-28,7.47,7.54,7.26,7.51,2448486,7.47,7.54,7.26,7.51,2448486,0.0,1.0
2018-06-29,7.6,7.61,7.4,7.5,1714873,7.6,7.61,7.4,7.5,1714873,0.0,1.0
2018-07-02,7.5,7.61,7.44,7.5,2128312,7.5,7.61,7.44,7.5,2128312,0.0,1.0
2018-07-03,7.9,7.97,7.58,7.58,2311349,7.9,7.97,7.58,7.58,2311349,0.0,1.0
2018-07-05,8.08,8.08,7.92,7.97,2613592,8.08,8.08,7.92,7.97,2613592,0.0,1.0
2018-07-06,8.21,8.23,8.08,8.11,1854955,8.21,8.23,8.08,8.11,1854955,0.0,1.0
2018-07-09,8.21,8.28,8.2,8.26,2312563,8.21,8.28,8.2,8.26,2312563,0.0,1.0
2018-07-10,8.45,8.48,8.27,8.27,3402325,8.45,8.48,8.27,8.27,3402325,0.0,1.0
2018-07-11,8.06,8.55,8.01,8.38,3879790,8.06,8.55,8.01,8.38,3879790,0.0,1.0
2018-07-12,8.27,8.33,8.02,8.13,2622875,8.27,8.33,8.02,8.13,2622875,0.0,1.0
2018-07-13,8.23,8.36,8.19,8.21,1579917,8.23,8.36,8.19,8.21,1579917,0.0,1.0
2018-07-16,8.13,8.26,8.1,8.23,1602758,8.13,8.26,8.1,8.23,1602758,0.0,1.0
2018-07-17,7.97,8.12,7.94,8.04,3183438,7.97,8.12,7.94,8.04,3183438,0.0,1.0
2018-07-18,8.03,8.06,7.91,7.91,2460131,8.03,8.06,7.91,7.91,2460131,0.0,1.0
2018-07-19,7.97,8.12,7.87,7.89,1768487,7.97,8.12,7.87,7.89,1768487,0.0,1.0
2018-07-20,7.97,8.11,7.92,8.05,1722908,7.97,8.11,7.92,8.05,1722908,0.0,1.0
2018-07-23,7.96,8.0,7.9,7.93,1797020,7.96,8.0,7.9,7.93,1797020,0.0,1.0
2018-07-24,8.08,8.2,7.98,8.03,2572039,8.08,8.2,7.98,8.03,2572039,0.0,1.0
2018-07-25,8.03,8.14,7.95,8.12,1797979,8.03,8.14,7.95,8.12,1797979,0.0,1.0
2018-07-26,7.32,7.99,7.19,7.99,5499447,7.32,7.99,7.19,7.99,5499447,0.0,1.0
2018-07-27,7.21,7.42,7.17,7.33,2541658,7.21,7.42,7.17,7.33,2541658,0.0,1.0
2018-07-30,6.76,7.21,6.7,7.19,6594593,6.76,7.21,6.7,7.19,6594593,0.0,1.0
2018-07-31,7.0,7.04,6.62,6.74,4229871,7.0,7.04,6.62,6.74,4229871,0.0,1.0
2018-08-01,6.81,7.0,6.8,6.99,3040712,6.81,7.0,6.8,6.99,3040712,0.0,1.0
2018-08-02,6.51,6.75,6.44,6.75,5784438,6.51,6.75,6.44,6.75,5784438,0.0,1.0
2018-08-03,6.5,6.74,6.48,6.55,3538632,6.5,6.74,6.48,6.55,3538632,0.0,1.0
2018-08-06,6.43,6.62,6.42,6.45,1695447,6.43,6.62,6.42,6.45,1695447,0.0,1.0
2018-08-07,6.35,6.62,6.28,6.61,3231092,6.35,6.62,6.28,6.61,3231092,0.0,1.0
2018-08-08,6.32,6.37,6.24,6.36,2242329,6.32,6.37,6.24,6.36,2242329,0.0,1.0
2018-08-09,6.47,6.55,6.32,6.34,3512087,6.47,6.55,6.32,6.34,3512087,0.0,1.0
2018-08-10,6.36,6.48,6.32,6.41,2079545,6.36,6.48,6.32,6.41,2079545,0.0,1.0
2018-08-13,6.04,6.34,5.97,6.34,3406563,6.04,6.34,5.97,6.34,3406563,0.0,1.0
2018-08-14,5.95,6.15,5.93,6.04,2350014,5.95,6.15,5.93,6.04,2350014,0.0,1.0
2018-08-15,5.55,5.93,5.51,5.87,4220979,5.55,5.93,5.51,5.87,4220979,0.0,1.0
2018-08-16,5.48,5.85,5.47,5.62,3347802,5.48,5.85,5.47,5.62,3347802,0.0,1.0
2018-08-17,5.62,5.74,5.45,5.53,5065978,5.62,5.74,5.45,5.53,5065978,0.0,1.0
2018-08-20,5.52,5.67,5.5,5.66,3039155,5.52,5.67,5.5,5.66,3039155,0.0,1.0
2018-08-21,5.6,5.61,5.47,5.54,2308222,5.6,5.61,5.47,5.54,2308222,0.0,1.0
2018-08-22,5.59,5.64,5.55,5.64,2468795,5.59,5.64,5.55,5.64,2468795,0.0,1.0
2018-08-23,5.38,5.57,5.29,5.55,3409010,5.38,5.57,5.29,5.55,3409010,0.0,1.0
2018-08-24,5.64,5.78,5.43,5.46,3576024,5.64,5.78,5.43,5.46,3576024,0.0,1.0
2018-08-27,5.73,5.81,5.59,5.63,3063763,5.73,5.81,5.59,5.63,3063763,0.0,1.0
2018-08-28,5.6,5.86,5.56,5.82,2448807,5.6,5.86,5.56,5.82,2448807,0.0,1.0
2018-08-29,5.74,5.76,5.54,5.62,2517397,5.74,5.76,5.54,5.62,2517397,0.0,1.0
2018-08-30,5.64,5.72,5.59,5.72,2266712,5.64,5.72,5.59,5.72,2266712,0.0,1.0
2018-08-31,5.68,5.79,5.6,5.63,1798597,5.68,5.79,5.6,5.63,1798597,0.0,1.0
2018-09-04,5.46,5.56,5.18,5.55,5277825,5.46,5.56,5.18,5.55,5277825,0.0,1.0
2018-09-05,5.59,5.62,5.35,5.49,2557463,5.59,5.62,5.35,5.49,2557463,0.0,1.0
2018-09-06,5.63,5.73,5.47,5.65,2409144,5.63,5.73,5.47,5.65,2409144,0.0,1.0
2018-09-07,5.54,5.63,5.45,5.6,2214969,5.54,5.63,5.45,5.6,2214969,0.0,1.0
2018-09-10,5.52,5.63,5.52,5.55,1759230,5.52,5.63,5.52,5.55,1759230,0.0,1.0
2018-09-11,5.39,5.4409,5.26,5.44,1968764,5.39,5.4409,5.26,5.44,1968764,0.0,1.0
2018-09-12,5.66,5.76,5.36,5.39,2619231,5.66,5.76,5.36,5.39,2619231,0.0,1.0
2018-09-13,5.55,5.78,5.54,5.77,1943424,5.55,5.78,5.54,5.77,1943424,0.0,1.0
2018-09-14,5.47,5.66,5.46,5.57,2232742,5.47,5.66,5.46,5.57,2232742,0.0,1.0
2018-09-17,5.64,5.68,5.41,5.5,2849428,5.64,5.68,5.41,5.5,2849428,0.0,1.0
2018-09-18,5.66,5.73,5.57,5.66,2010764,5.66,5.73,5.57,5.66,2010764,0.0,1.0
2018-09-19,5.72,5.77,5.62,5.71,2286253,5.72,5.77,5.62,5.71,2286253,0.0,1.0
2018-09-20,5.75,5.8,5.6,5.79,1829150,5.75,5.8,5.6,5.79,1829150,0.0,1.0
2018-09-21,5.61,5.7,5.56,5.61,5417658,5.61,5.7,5.56,5.61,5417658,0.0,1.0
2018-09-24,5.59,5.77,5.56,5.66,2610251,5.59,5.77,5.56,5.66,2610251,0.0,1.0
2018-09-25,5.71,5.88,5.62,5.62,3669012,5.71,5.88,5.62,5.62,3669012,0.0,1.0
2018-09-26,5.6,5.71,5.58,5.7,2218547,5.6,5.71,5.58,5.7,2218547,0.0,1.0
2018-09-27,5.22,5.55,5.04,5.55,4683909,5.22,5.55,5.04,5.55,4683909,0.0,1.0
2018-09-28,5.33,5.39,5.25,5.26,2247465,5.33,5.39,5.25,5.26,2247465,0.0,1.0
2018-10-01,5.27,5.33,5.25,5.32,2412398,5.27,5.33,5.25,5.32,2412398,0.0,1.0
2018-10-02,5.46,5.65,5.32,5.34,3741184,5.46,5.65,5.32,5.34,3741184,0.0,1.0
2018-10-03,5.46,5.55,5.36,5.5,2614515,5.46,5.55,5.36,5.5,2614515,0.0,1.0
2018-10-04,5.52,5.75,5.46,5.48,2054524,5.52,5.75,5.46,5.48,2054524,0.0,1.0
2018-10-05,5.47,5.66,5.41,5.55,1943031,5.47,5.66,5.41,5.55,1943031,0.0,1.0
2018-10-08,5.58,5.59,5.26,5.26,1861915,5.58,5.59,5.26,5.26,1861915,0.0,1.0
2018-10-09,5.34,5.6,5.34,5.52,2407520,5.34,5.6,5.34,5.52,2407520,0.0,1.0
2018-10-10,5.19,5.31,5.05,5.3,4099604,5.19,5.31,5.05,5.3,4099604,0.0,1.0
2018-10-11,5.5,5.55,5.17,5.29,3870543,5.5,5.55,5.17,5.29,3870543,0.0,1.0
2018-10-12,5.43,5.51,5.28,5.49,3582838,5.43,5.51,5.28,5.49,3582838,0.0,1.0
2018-10-15,5.57,5.7,5.53,5.54,2908308,5.57,5.7,5.53,5.54,2908308,0.0,1.0
2018-10-16,5.77,5.92,5.52,5.67,3956181,5.77,5.92,5.52,5.67,3956181,0.0,1.0
2018-10-17,5.83,5.91,5.61,5.75,3716917,5.83,5.91,5.61,5.75,3716917,0.0,1.0
2018-10-18,5.56,5.78,5.54,5.78,2974987,5.56,5.78,5.54,5.78,2974987,0.0,1.0
2018-10-19,5.54,5.68,5.48,5.58,2081828,5.54,5.68,5.48,5.58,2081828,0.0,1.0
2018-10-22,5.46,5.53,5.36,5.53,1529704,5.46,5.53,5.36,5.53,1529704,0.0,1.0
2018-10-23,5.37,5.69,5.32,5.59,3364087,5.37,5.69,5.32,5.59,3364087,0.0,1.0
2018-10-24,5.08,5.42,5.05,5.35,4201120,5.08,5.42,5.05,5.35,4201120,0.0,1.0
2018-10-25,5.04,5.14,4.92,5.09,4001463,5.04,5.14,4.92,5.09,4001463,0.0,1.0
2018-10-26,4.93,5.15,4.93,5.06,2952113,4.93,5.15,4.93,5.06,2952113,0.0,1.0
2018-10-29,4.79,4.95,4.66,4.94,3793905,4.79,4.95,4.66,4.94,3793905,0.0,1.0
2018-10-30,4.86,4.99,4.72,4.75,2859892,4.86,4.99,4.72,4.75,2859892,0.0,1.0
2018-10-31,4.78,4.88,4.73,4.84,2734450,4.78,4.88,4.73,4.84,2734450,0.0,1.0
2018-11-01,4.94,5.05,4.46,4.77,3899723,4.94,5.05,4.46,4.77,3899723,0.0,1.0
2018-11-02,5.16,5.18,4.82,4.93,3070536,5.16,5.18,4.82,4.93,3070536,0.0,1.0
2018-11-05,5.24,5.27,5.02,5.16,2957866,5.24,5.27,5.02,5.16,2957866,0.0,1.0
2018-11-06,4.98,5.3,4.96,5.26,2997697,4.98,5.3,4.96,5.26,2997697,0.0,1.0
2018-11-07,4.87,5.07,4.84,5.04,2593204,4.87,5.07,4.84,5.04,2593204,0.0,1.0
2018-11-08,4.99,5.07,4.82,4.88,2347881,4.99,5.07,4.82,4.88,2347881,0.0,1.0
2018-11-09,4.66,4.9,4.62,4.88,3332118,4.66,4.9,4.62,4.88,3332118,0.0,1.0
2018-11-12,4.33,4.66,4.31,4.64,3933524,4.33,4.66,4.31,4.64,3933524,0.0,1.0
2018-11-13,4.12,4.44,4.1,4.35,3838158,4.12,4.44,4.1,4.35,3838158,0.0,1.0
2018-11-14,4.24,4.32,4.09,4.14,3582802,4.24,4.32,4.09,4.14,3582802,0.0,1.0
2018-11-15,4.39,4.42,4.2,4.24,2225524,4.39,4.42,4.2,4.24,2225524,0.0,1.0
2018-11-16,4.46,4.51,4.37,4.43,2484827,4.46,4.51,4.37,4.43,2484827,0.0,1.0
2018-11-19,4.4,4.5,4.38,4.42,1802313,4.4,4.5,4.38,4.42,1802313,0.0,1.0
2018-11-20,4.15,4.36,4.08,4.36,3005089,4.15,4.36,4.08,4.36,3005089,0.0,1.0
2018-11-21,4.35,4.42,4.17,4.19,3110451,4.35,4.42,4.17,4.19,3110451,0.0,1.0
2018-11-23,4.15,4.33,4.1,4.26,1389169,4.15,4.33,4.1,4.26,1389169,0.0,1.0
2018-11-26,4.0,4.25,3.94,4.19,3153145,4.0,4.25,3.94,4.19,3153145,0.0,1.0
2018-11-27,3.93,4.03,3.81,4.02,2859242,3.93,4.03,3.81,4.02,2859242,0.0,1.0
2018-11-28,4.16,4.2,3.88,3.93,3276546,4.16,4.2,3.88,3.93,3276546,0.0,1.0
2018-11-29,3.95,4.16,3.95,4.16,2751193,3.95,4.16,3.95,4.16,2751193,0.0,1.0
2018-11-30,3.95,4.0,3.84,3.93,1581282,3.95,4.0,3.84,3.93,1581282,0.0,1.0
2018-12-03,4.01,4.14,3.98,4.08,3260835,4.01,4.14,3.98,4.08,3260835,0.0,1.0
2018-12-04,3.95,4.24,3.94,4.07,3357249,3.95,4.24,3.94,4.07,3357249,0.0,1.0
2018-12-06,3.97,4.03,3.85,3.93,3090150,3.97,4.03,3.85,3.93,3090150,0.0,1.0
2018-12-07,4.12,4.22,4.01,4.05,2997266,4.12,4.22,4.01,4.05,2997266,0.0,1.0
2018-12-10,4.13,4.23,4.07,4.1,2532138,4.13,4.23,4.07,4.1,2532138,0.0,1.0
2018-12-11,3.98,4.24,3.95,4.22,2722758,3.98,4.24,3.95,4.22,2722758,0.0,1.0
2018-12-12,4.14,4.22,4.02,4.04,2620567,4.14,4.22,4.02,4.04,2620567,0.0,1.0
2018-12-13,4.06,4.19,3.99,4.05,2160808,4.06,4.19,3.99,4.05,2160808,0.0,1.0
2018-12-14,3.82,4.01,3.8,4.01,3096361,3.82,4.01,3.8,4.01,3096361,0.0,1.0
2018-12-17,4.37,4.45,3.87,3.89,7307147,4.37,4.45,3.87,3.89,7307147,0.0,1.0
2018-12-18,4.56,4.61,4.28,4.38,4499959,4.56,4.61,4.28,4.38,4499959,0.0,1.0
2018-12-19,4.25,4.74,4.23,4.6,5528987,4.25,4.74,4.23,4.6,5528987,0.0,1.0
2018-12-20,4.62,4.68,4.43,4.57,4130332,4.62,4.68,4.43,4.57,4130332,0.0,1.0
2018-12-21,4.57,4.66,4.42,4.61,8587355,4.57,4.66,4.42,4.61,8587355,0.0,1.0
2018-12-24,4.71,4.92,4.67,4.67,2029755,4.71,4.92,4.67,4.67,2029755,0.0,1.0
2018-12-26,4.7,4.9,4.6,4.77,3127147,4.7,4.9,4.6,4.77,3127147,0.0,1.0
2018-12-27,4.69,4.9,4.57,4.75,3218405,4.69,4.9,4.57,4.75,3218405,0.0,1.0
2018-12-28,4.42,4.7,4.4,4.62,3997360,4.42,4.7,4.4,4.62,3997360,0.0,1.0
2018-12-31,4.47,4.51,4.29,4.44,2219411,4.47,4.51,4.29,4.44,2219411,0.0,1.0
2019-01-02,4.81,4.88,4.41,4.48,3857508,4.81,4.88,4.41,4.48,3857508,0.0,1.0
2019-01-03,4.85,4.95,4.71,4.86,3548626,4.85,4.95,4.71,4.86,3548626,0.0,1.0
2019-01-04,4.84,4.98,4.65,4.75,3918896,4.84,4.98,4.65,4.75,3918896,0.0,1.0
2019-01-07,4.75,4.92,4.72,4.9,3007273,4.75,4.92,4.72,4.9,3007273,0.0,1.0
2019-01-08,4.95,4.98,4.64,4.75,3383539,4.95,4.98,4.64,4.75,3383539,0.0,1.0
2019-01-09,5.16,5.18,4.96,4.97,3270574,5.16,5.18,4.96,4.97,3270574,0.0,1.0
2019-01-10,4.94,5.15,4.91,5.11,2685583,4.94,5.15,4.91,5.11,2685583,0.0,1.0
2019-01-11,4.92,5.04,4.89,4.93,1964793,4.92,5.04,4.89,4.93,1964793,0.0,1.0
2019-01-14,4.93,4.99,4.79,4.96,1934214,4.93,4.99,4.79,4.96,1934214,0.0,1.0
2019-01-15,4.52,4.87,4.43,4.83,3871520,4.52,4.87,4.43,4.83,3871520,0.0,1.0
2019-01-16,4.59,4.61,4.48,4.54,2188872,4.59,4.61,4.48,4.54,2188872,0.0,1.0
2019-01-17,4.48,4.57,4.22,4.55,4675279,4.48,4.57,4.22,4.55,4675279,0.0,1.0
2019-01-18,4.44,4.56,4.41,4.43,3704502,4.44,4.56,4.41,4.43,3704502,0.0,1.0
2019-01-22,4.38,4.44,4.23,4.44,3354932,4.38,4.44,4.23,4.44,3354932,0.0,1.0
2019-01-23,4.29,4.37,4.26,4.33,1791644,4.29,4.37,4.26,4.33,1791644,0.0,1.0
2019-01-24,4.4,4.45,4.25,4.26,1383941,4.4,4.45,4.25,4.26,1383941,0.0,1.0
2019-01-25,4.67,4.72,4.52,4.53,2196702,4.67,4.72,4.52,4.53,2196702,0.0,1.0
2019-01-28,4.75,4.82,4.65,4.72,2318767,4.75,4.82,4.65,4.72,2318767,0.0,1.0
2019-01-29,4.88,4.94,4.8,4.86,3263777,4.88,4.94,4.8,4.86,3263777,0.0,1.0
2019-01-30,5.03,5.14,4.83,4.89,3198004,5.03,5.14,4.83,4.89,3198004,0.0,1.0
2019-01-31,5.15,5.25,5.03,5.09,2930834,5.15,5.25,5.03,5.09,2930834,0.0,1.0
2019-02-01,5.06,5.19,4.93,5.11,3112767,5.06,5.19,4.93,5.11,3112767,0.0,1.0
2019-02-04,5.08,5.16,4.96,4.97,1958573,5.08,5.16,4.96,4.97,1958573,0.0,1.0
2019-02-05,5.16,5.18,5.0,5.1,2517138,5.16,5.18,5.0,5.1,2517138,0.0,1.0
2019-02-06,5.03,5.2,5.0,5.1,2256823,5.03,5.2,5.0,5.1,2256823,0.0,1.0
2019-02-07,4.91,5.1,4.85,5.01,2815068,4.91,5.1,4.85,5.01,2815068,0.0,1.0
2019-02-08,5.04,5.09,4.88,4.93,1980563,5.04,5.09,4.88,4.93,1980563,0.0,1.0
2019-02-11,5.04,5.09,4.86,4.95,1828121,5.04,5.09,4.86,4.95,1828121,0.0,1.0
2019-02-12,5.04,5.11,4.97,5.07,1373212,5.04,5.11,4.97,5.07,1373212,0.0,1.0
2019-02-13,4.96,5.13,4.95,5.03,1992744,4.96,5.13,4.95,5.03,1992744,0.0,1.0
2019-02-14,5.07,5.07,4.92,4.95,2110377,5.07,5.07,4.92,4.95,2110377,0.0,1.0
2019-02-15,5.17,5.2,5.03,5.13,2451515,5.17,5.2,5.03,5.13,2451515,0.0,1.0
2019-02-19,5.51,5.55,5.22,5.26,4302724,5.51,5.55,5.22,5.26,4302724,0.0,1.0
2019-02-20,5.55,5.74,5.44,5.59,4855536,5.55,5.74,5.44,5.59,4855536,0.0,1.0
2019-02-21,5.6,5.64,5.3,5.6,5450431,5.6,5.64,5.3,5.6,5450431,0.0,1.0
2019-02-22,5.23,5.68,5.19,5.49,5907518,5.23,5.68,5.19,5.49,5907518,0.0,1.0
2019-02-25,5.16,5.37,5.16,5.25,3744397,5.16,5.37,5.16,5.25,3744397,0.0,1.0
2019-02-26,5.12,5.21,4.97,5.17,3274310,5.12,5.21,4.97,5.17,3274310,0.0,1.0
2019-02-27,4.88,5.16,4.85,5.1,3153688,4.88,5.16,4.85,5.1,3153688,0.0,1.0
2019-02-28,4.78,4.92,4.76,4.89,2527269,4.78,4.92,4.76,4.89,2527269,0.0,1.0
2019-03-01,4.74,4.93,4.72,4.79,4260369,4.74,4.93,4.72,4.79,4260369,0.0,1.0
2019-03-04,4.8,4.82,4.61,4.74,3555707,4.8,4.82,4.61,4.74,3555707,0.0,1.0
2019-03-05,4.87,4.89,4.71,4.85,2920988,4.87,4.89,4.71,4.85,2920988,0.0,1.0
2019-03-06,4.65,4.89,4.6,4.85,2945547,4.65,4.89,4.6,4.85,2945547,0.0,1.0
2019-03-07,4.56,4.62,4.48,4.61,2630716,4.56,4.62,4.48,4.61,2630716,0.0,1.0
2019-03-08,4.67,4.85,4.52,4.74,4396486,4.67,4.85,4.52,4.74,4396486,0.0,1.0
2019-03-11,4.63,4.72,4.53,4.68,2554475,4.63,4.72,4.53,4.68,2554475,0.0,1.0
2019-03-12,4.81,4.86,4.69,4.69,2446668,4.81,4.86,4.69,4.69,2446668,0.0,1.0
2019-03-13,4.89,5.02,4.83,4.85,3495871,4.89,5.02,4.83,4.85,3495871,0.0,1.0
2019-03-14,4.62,4.79,4.6,4.74,2560751,4.62,4.79,4.6,4.74,2560751,0.0,1.0
2019-03-15,4.73,4.78,4.61,4.67,6532353,4.73,4.78,4.61,4.67,6532353,0.0,1.0
2019-03-18,4.64,4.87,4.63,4.74,2956616,4.64,4.87,4.63,4.74,2956616,0.0,1.0
2019-03-19,4.65,4.74,4.65,4.7,3316721,4.65,4.74,4.65,4.7,3316721,0.0,1.0
2019-03-20,4.68,4.71,4.5,4.66,3078591,4.68,4.71,4.5,4.66,3078591,0.0,1.0
2019-03-21,4.65,4.76,4.53,4.7,2455986,4.65,4.76,4.53,4.7,2455986,0.0,1.0
2019-03-22,4.56,4.7,4.52,4.6,2395473,4.56,4.7,4.52,4.6,2395473,0.0,1.0
2019-03-25,4.64,4.68,4.57,4.6,2165058,4.64,4.68,4.57,4.6,2165058,0.0,1.0
2019-03-26,4.59,4.62,4.46,4.62,2421251,4.59,4.62,4.46,4.62,2421251,0.0,1.0
2019-03-27,4.45,4.64,4.44,4.58,2829462,4.45,4.64,4.44,4.58,2829462,0.0,1.0
2019-03-28,4.24,4.39,4.16,4.36,3004699,4.24,4.39,4.16,4.36,3004699,0.0,1.0
2019-03-29,4.08,4.34,4.06,4.32,3910356,4.08,4.34,4.06,4.32,3910356,0.0,1.0
2019-04-01,3.93,4.16,3.91,4.09,3679142,3.93,4.16,3.91,4.09,3679142,0.0,1.0
2019-04-02,3.92,4.01,3.91,3.95,2204251,3.92,4.01,3.91,3.95,2204251,0.0,1.0
2019-04-03,3.88,4.0,3.87,3.95,2017416,3.88,4.0,3.87,3.95,2017416,0.0,1.0
2019-04-04,4.08,4.11,3.76,3.87,3293853,4.08,4.11,3.76,3.87,3293853,0.0,1.0
2019-04-05,4.1,4.14,3.98,4.09,2260243,4.1,4.14,3.98,4.09,2260243,0.0,1.0
2019-04-08,4.23,4.28,4.15,4.17,3061123,4.23,4.28,4.15,4.17,3061123,0.0,1.0
2019-04-09,4.14,4.29,4.11,4.27,2440806,4.14,4.29,4.11,4.27,2440806,0.0,1.0
2019-04-10,4.17,4.28,4.12,4.12,2690910,4.17,4.28,4.12,4.12,2690910,0.0,1.0
2019-04-11,4.08,4.2,4.04,4.11,2448894,4.08,4.2,4.04,4.11,2448894,0.0,1.0
2019-04-12,3.94,4.14,3.91,4.05,4708273,3.94,4.14,3.91,4.05,4708273,0.0,1.0
2019-04-15,3.9,3.95,3.81,3.83,2594185,3.9,3.95,3.81,3.83,2594185,0.0,1.0
2019-04-16,3.77,3.89,3.75,3.89,3065261,3.77,3.89,3.75,3.89,3065261,0.0,1.0
2019-04-17,3.76,3.83,3.7,3.77,3917879,3.76,3.83,3.7,3.77,3917879,0.0,1.0
2019-04-18,3.68,3.85,3.65,3.75,2978730,3.68,3.85,3.65,3.75,2978730,0.0,1.0
2019-04-22,3.54,3.7,3.46,3.69,3901164,3.54,3.7,3.46,3.69,3901164,0.0,1.0
2019-04-23,3.57,3.65,3.48,3.49,4001188,3.57,3.65,3.48,3.49,4001188,0.0,1.0
2019-04-24,3.63,3.69,3.47,3.59,3249851,3.63,3.69,3.47,3.59,3249851,0.0,1.0
2019-04-25,3.57,3.74,3.53,3.64,2898115,3.57,3.74,3.53,3.64,2898115,0.0,1.0
2019-04-26,3.73,3.74,3.57,3.57,2342821,3.73,3.74,3.57,3.57,2342821,0.0,1.0
2019-04-29,3.65,3.71,3.56,3.7,1849507,3.65,3.71,3.56,3.7,1849507,0.0,1.0
2019-04-30,3.61,3.7,3.57,3.68,2361696,3.61,3.7,3.57,3.68,2361696,0.0,1.0
2019-05-01,3.42,3.59,3.37,3.55,3674188,3.42,3.59,3.37,3.55,3674188,0.0,1.0
2019-05-02,3.24,3.37,3.18,3.33,4130550,3.24,3.37,3.18,3.33,4130550,0.0,1.0
2019-05-03,3.39,3.47,3.24,3.34,3193136,3.39,3.47,3.24,3.34,3193136,0.0,1.0
2019-05-06,3.38,3.42,3.33,3.35,4173447,3.38,3.42,3.33,3.35,4173447,0.0,1.0
2019-05-07,3.49,3.53,3.33,3.36,2618641,3.49,3.53,3.33,3.36,2618641,0.0,1.0
2019-05-08,3.38,3.54,3.31,3.51,2224714,3.38,3.54,3.31,3.51,2224714,0.0,1.0
2019-05-09,3.32,3.41,3.29,3.37,2099442,3.32,3.41,3.29,3.37,2099442,0.0,1.0
2019-05-10,3.13,3.35,3.12,3.31,3388646,3.13,3.35,3.12,3.31,3388646,0.0,1.0
2019-05-13,3.22,3.25,3.07,3.15,3703737,3.22,3.25,3.07,3.15,3703737,0.0,1.0
2019-05-14,3.18,3.25,3.1,3.22,2142514,3.18,3.25,3.1,3.22,2142514,0.0,1.0
2019-05-15,3.17,3.21,3.11,3.19,1624982,3.17,3.21,3.11,3.19,1624982,0.0,1.0
2019-05-16,3.08,3.18,3.03,3.17,2631101,3.08,3.18,3.03,3.17,2631101,0.0,1.0
2019-05-17,3.08,3.09,3.0,3.05,2824637,3.08,3.09,3.0,3.05,2824637,0.0,1.0
2019-05-20,2.96,3.07,2.95,3.04,2212805,2.96,3.07,2.95,3.04,2212805,0.0,1.0
2019-05-21,2.95,2.97,2.83,2.92,2623941,2.95,2.97,2.83,2.92,2623941,0.0,1.0
2019-05-22,2.91,3.04,2.88,2.99,2327587,2.91,3.04,2.88,2.99,2327587,0.0,1.0
2019-05-23,2.87,3.02,2.85,2.99,2955593,2.87,3.02,2.85,2.99,2955593,0.0,1.0
2019-05-24,2.87,2.93,2.83,2.88,3185813,2.87,2.93,2.83,2.88,3185813,0.0,1.0
2019-05-28,2.82,2.89,2.78,2.83,3052613,2.82,2.89,2.78,2.83,3052613,0.0,1.0
2019-05-29,2.85,2.88,2.8,2.8,3298393,2.85,2.88,2.8,2.8,3298393,0.0,1.0
2019-05-30,2.83,2.9,2.81,2.85,3734798,2.83,2.9,2.81,2.85,3734798,0.0,1.0
2019-05-31,2.84,2.97,2.81,2.92,5449525,2.84,2.97,2.81,2.92,5449525,0.0,1.0
2019-06-03,3.0,3.12,2.86,2.91,17512454,3.0,3.12,2.86,2.91,17512454,0.0,1.0
2019-06-04,3.13,3.22,3.0,3.01,14075644,3.13,3.22,3.0,3.01,14075644,0.0,1.0
2019-06-05,3.23,3.46,3.13,3.27,8454100,3.23,3.46,3.13,3.27,8454100,0.0,1.0
2019-06-06,3.27,3.44,3.2,3.29,5637549,3.27,3.44,3.2,3.29,5637549,0.0,1.0
2019-06-07,3.25,3.4,3.24,3.34,3724037,3.25,3.4,3.24,3.34,3724037,0.0,1.0
2019-06-10,3.09,3.19,3.07,3.14,4125026,3.09,3.19,3.07,3.14,4125026,0.0,1.0
2019-06-11,3.13,3.18,3.04,3.12,3956553,3.13,3.18,3.04,3.12,3956553,0.0,1.0
2019-06-12,3.21,3.26,3.13,3.17,2953912,3.21,3.26,3.13,3.17,2953912,0.0,1.0
2019-06-13,3.49,3.5,3.21,3.21,5131313,3.49,3.5,3.21,3.21,5131313,0.0,1.0
2019-06-14,3.36,3.65,3.32,3.57,7620342,3.36,3.65,3.32,3.57,7620342,0.0,1.0
2019-06-17,3.52,3.55,3.36,3.37,3980151,3.52,3.55,3.36,3.37,3980151,0.0,1.0
2019-06-18,3.53,3.67,3.47,3.6,5852749,3.53,3.67,3.47,3.6,5852749,0.0,1.0
2019-06-19,3.68,3.715,3.48,3.5,6061692,3.68,3.715,3.48,3.5,6061692,0.0,1.0
2019-06-20,4.09,4.12,3.86,3.87,11282458,4.09,4.12,3.86,3.87,11282458,0.0,1.0
2019-06-21,4.19,4.21,3.98,4.1,10640438,4.19,4.21,3.98,4.1,10640438,0.0,1.0
2019-06-24,4.29,4.43,4.18,4.33,8379241,4.29,4.43,4.18,4.33,8379241,0.0,1.0
2019-06-25,4.14,4.41,3.98,4.39,8856321,4.14,4.41,3.98,4.39,8856321,0.0,1.0
2019-06-26,4.19,4.26,3.98,4.0,4542608,4.19,4.26,3.98,4.0,4542608,0.0,1.0
2019-06-27,4.23,4.25,4.04,4.14,3923313,4.23,4.25,4.04,4.14,3923313,0.0,1.0
2019-06-28,4.34,4.37,4.19,4.25,7858387,4.34,4.37,4.19,4.25,7858387,0.0,1.0
2019-07-01,4.04,4.26,4.0,4.21,5949670,4.04,4.26,4.0,4.21,5949670,0.0,1.0
2019-07-02,4.24,4.25,4.05,4.09,4408608,4.24,4.25,4.05,4.09,4408608,0.0,1.0
2019-07-03,4.25,4.33,4.17,4.32,2908387,4.25,4.33,4.17,4.32,2908387,0.0,1.0
2019-07-05,4.27,4.3,4.05,4.1,3960643,4.27,4.3,4.05,4.1,3960643,0.0,1.0
2019-07-08,4.21,4.33,4.16,4.3,2749223,4.21,4.33,4.16,4.3,2749223,0.0,1.0
2019-07-09,4.31,4.32,4.14,4.18,2556425,4.31,4.32,4.14,4.18,2556425,0.0,1.0
2019-07-10,4.64,4.64,4.36,4.39,6191241,4.64,4.64,4.36,4.39,6191241,0.0,1.0
2019-07-11,4.42,4.58,4.29,4.56,5705216,4.42,4.58,4.29,4.56,5705216,0.0,1.0
2019-07-12,4.63,4.66,4.45,4.45,6373005,4.63,4.66,4.45,4.45,6373005,0.0,1.0
2019-07-15,4.54,4.68,4.5,4.64,4050878,4.54,4.68,4.5,4.64,4050878,0.0,1.0
2019-07-16,4.56,4.67,4.45,4.51,6035764,4.56,4.67,4.45,4.51,6035764,0.0,1.0
2019-07-17,4.8,4.82,4.57,4.66,7957272,4.8,4.82,4.57,4.66,7957272,0.0,1.0
2019-07-18,5.05,5.13,4.72,4.86,13645527,5.05,5.13,4.72,4.86,13645527,0.0,1.0
2019-07-19,4.63,5.1,4.6,4.99,12901229,4.63,5.1,4.6,4.99,12901229,0.0,1.0
2019-07-22,4.67,4.8,4.63,4.7,7190294,4.67,4.8,4.63,4.7,7190294,0.0,1.0
2019-07-23,4.69,4.89,4.51,4.68,9392098,4.69,4.89,4.51,4.68,9392098,0.0,1.0
2019-07-24,4.81,4.84,4.67,4.75,5270799,4.81,4.84,4.67,4.75,5270799,0.0,1.0
2019-07-25,4.61,4.84,4.53,4.79,6228063,4.61,4.84,4.53,4.79,6228063,0.0,1.0
2019-07-26,4.66,4.7,4.44,4.62,4770166,4.66,4.7,4.44,4.62,4770166,0.0,1.0
2019-07-29,4.7,4.72,4.52,4.68,4071891,4.7,4.72,4.52,4.68,4071891,0.0,1.0
2019-07-30,4.85,4.91,4.7,4.73,4141844,4.85,4.91,4.7,4.73,4141844,0.0,1.0
2019-07-31,4.6,4.91,4.54,4.82,9057795,4.6,4.91,4.54,4.82,9057795,0.0,1.0
2019-08-01,4.84,4.91,4.45,4.5,7795830,4.84,4.91,4.45,4.5,7795830,0.0,1.0
2019-08-02,4.78,4.85,4.68,4.79,5632681,4.78,4.85,4.68,4.79,5632681,0.0,1.0
2019-08-05,5.12,5.23,4.87,4.93,8184399,5.12,5.23,4.87,4.93,8184399,0.0,1.0
2019-08-06,5.13,5.23,5.01,5.1,7721905,5.13,5.23,5.01,5.1,7721905,0.0,1.0
2019-08-07,5.18,5.47,5.06,5.33,12908703,5.18,5.47,5.06,5.33,12908703,0.0,1.0
2019-08-08,5.59,5.67,4.96,5.11,9431615,5.59,5.67,4.96,5.11,9431615,0.0,1.0
2019-08-09,5.61,5.8,5.56,5.59,8422106,5.61,5.8,5.56,5.59,8422106,0.0,1.0
2019-08-12,5.48,5.65,5.42,5.62,5516800,5.48,5.65,5.42,5.62,5516800,0.0,1.0
2019-08-13,5.29,5.67,5.04,5.65,8843537,5.29,5.67,5.04,5.65,8843537,0.0,1.0
2019-08-14,5.15,5.42,5.14,5.4,5677292,5.15,5.42,5.14,5.4,5677292,0.0,1.0
2019-08-15,5.1,5.2,4.99,5.1,6044266,5.1,5.2,4.99,5.1,6044266,0.0,1.0
2019-08-16,4.95,5.07,4.88,4.99,6442192,4.95,5.07,4.88,4.99,6442192,0.0,1.0
2019-08-19,4.92,5.04,4.7,4.74,6298334,4.92,5.04,4.7,4.74,6298334,0.0,1.0
2019-08-20,4.94,5.01,4.87,5.01,6503199,4.94,5.01,4.87,5.01,6503199,0.0,1.0
2019-08-21,4.92,5.01,4.87,4.9,4229146,4.92,5.01,4.87,4.9,4229146,0.0,1.0
2019-08-22,4.97,5.03,4.86,4.9,3277092,4.97,5.03,4.86,4.9,3277092,0.0,1.0
2019-08-23,5.14,5.32,4.99,5.02,8709608,5.14,5.32,4.99,5.02,8709608,0.0,1.0
2019-08-26,5.08,5.28,5.03,5.2,6917357,5.08,5.28,5.03,5.2,6917357,0.0,1.0
2019-08-27,5.58,5.62,5.13,5.15,10608338,5.58,5.62,5.13,5.15,10608338,0.0,1.0
2019-08-28,5.71,5.82,5.51,5.62,8444083,5.71,5.82,5.51,5.62,8444083,0.0,1.0
2019-08-29,5.4,5.8,5.31,5.71,8414906,5.4,5.8,5.31,5.71,8414906,0.0,1.0
2019-08-30,5.47,5.55,5.34,5.4,10878289,5.47,5.55,5.34,5.4,10878289,0.0,1.0
2019-09-03,5.58,5.77,5.55,5.6,8146133,5.58,5.77,5.55,5.6,8146133,0.0,1.0
2019-09-04,5.62,5.72,5.56,5.57,6810299,5.62,5.72,5.56,5.57,6810299,0.0,1.0
2019-09-05,5.22,5.54,5.11,5.54,8382089,5.22,5.54,5.11,5.54,8382089,0.0,1.0
2019-09-06,4.91,5.3,4.88,5.24,10971070,4.91,5.3,4.88,5.24,10971070,0.0,1.0
2019-09-09,4.76,5.0,4.72,4.96,7795604,4.76,5.0,4.72,4.96,7795604,0.0,1.0
2019-09-10,4.83,4.94,4.63,4.73,6679333,4.83,4.94,4.63,4.73,6679333,0.0,1.0
2019-09-11,5.0,5.05,4.82,4.83,4315009,5.0,5.05,4.82,4.83,4315009,0.0,1.0
2019-09-12,4.77,5.23,4.76,5.16,7156467,4.77,5.23,4.76,5.16,7156467,0.0,1.0
2019-09-13,4.52,4.88,4.51,4.84,7701475,4.52,4.88,4.51,4.84,7701475,0.0,1.0
2019-09-16,4.71,4.81,4.54,4.68,6978011,4.71,4.81,4.54,4.68,6978011,0.0,1.0
2019-09-17,4.96,5.03,4.75,4.75,5695827,4.96,5.03,4.75,4.75,5695827,0.0,1.0
2019-09-18,4.9,4.99,4.72,4.96,6920090,4.9,4.99,4.72,4.96,6920090,0.0,1.0
2019-09-19,5.01,5.04,4.9,4.93,4313912,5.01,5.04,4.9,4.93,4313912,0.0,1.0
2019-09-20,5.27,5.28,4.99,5.03,11254241,5.27,5.28,4.99,5.03,11254241,0.0,1.0
2019-09-23,5.81,5.81,5.4,5.46,12416969,5.81,5.81,5.4,5.46,12416969,0.0,1.0
2019-09-24,5.98,5.99,5.65,5.69,9899766,5.98,5.99,5.65,5.69,9899766,0.0,1.0
2019-09-25,5.44,5.98,5.37,5.92,8754644,5.44,5.98,5.37,5.92,8754644,0.0,1.0
2019-09-26,5.28,5.48,5.25,5.47,3849758,5.28,5.48,5.25,5.47,3849758,0.0,1.0
2019-09-27,5.21,5.33,5.05,5.14,5938349,5.21,5.33,5.05,5.14,5938349,0.0,1.0
2019-09-30,4.81,5.15,4.74,5.04,10087142,4.81,5.15,4.74,5.04,10087142,0.0,1.0
2019-10-01,4.79,5.0,4.73,4.75,7212382,4.79,5.0,4.73,4.75,7212382,0.0,1.0
2019-10-02,5.0,5.08,4.89,4.89,5211727,5.0,5.08,4.89,4.89,5211727,0.0,1.0
2019-10-03,4.95,5.16,4.91,4.93,5273749,4.95,5.16,4.91,4.93,5273749,0.0,1.0
2019-10-04,5.12,5.12,4.85,4.88,4089344,5.12,5.12,4.85,4.88,4089344,0.0,1.0
2019-10-07,5.08,5.22,5.03,5.04,3228696,5.08,5.22,5.03,5.04,3228696,0.0,1.0
2019-10-08,5.36,5.36,5.15,5.22,4406406,5.36,5.36,5.15,5.22,4406406,0.0,1.0
2019-10-09,5.25,5.4,5.17,5.32,4159819,5.25,5.4,5.17,5.32,4159819,0.0,1.0
2019-10-10,5.25,5.3,5.05,5.26,3928390,5.25,5.3,5.05,5.26,3928390,0.0,1.0
2019-10-11,4.78,5.14,4.77,5.14,7413066,4.78,5.14,4.77,5.14,7413066,0.0,1.0
2019-10-14,4.67,4.81,4.63,4.8,5785490,4.67,4.81,4.63,4.8,5785490,0.0,1.0
2019-10-15,4.33,4.67,4.28,4.61,9363799,4.33,4.67,4.28,4.61,9363799,0.0,1.0
2019-10-16,4.57,4.59,4.35,4.38,5995014,4.57,4.59,4.35,4.38,5995014,0.0,1.0
2019-10-17,4.81,4.89,4.51,4.51,5634921,4.81,4.89,4.51,4.51,5634921,0.0,1.0
2019-10-18,4.87,4.93,4.78,4.79,5624466,4.87,4.93,4.78,4.79,5624466,0.0,1.0
2019-10-21,4.86,4.98,4.8,4.9,5697923,4.86,4.98,4.8,4.9,5697923,0.0,1.0
2019-10-22,4.89,4.93,4.74,4.85,2858336,4.89,4.93,4.74,4.85,2858336,0.0,1.0
2019-10-23,4.85,4.99,4.82,4.94,3631205,4.85,4.99,4.82,4.94,3631205,0.0,1.0
2019-10-24,5.19,5.19,4.85,4.87,5635880,5.19,5.19,4.85,4.87,5635880,0.0,1.0
2019-10-25,5.28,5.48,5.16,5.4,5950563,5.28,5.48,5.16,5.4,5950563,0.0,1.0
2019-10-28,5.13,5.28,5.09,5.16,4346579,5.13,5.28,5.09,5.16,4346579,0.0,1.0
2019-10-29,5.21,5.23,5.0,5.04,5503519,5.21,5.23,5.0,5.04,5503519,0.0,1.0
2019-10-30,5.24,5.33,5.07,5.21,5189720,5.24,5.33,5.07,5.21,5189720,0.0,1.0
2019-10-31,5.52,5.56,5.31,5.31,7235858,5.52,5.56,5.31,5.31,7235858,0.0,1.0
2019-11-01,5.64,5.66,5.32,5.49,4965371,5.64,5.66,5.32,5.49,4965371,0.0,1.0
2019-11-04,5.6,5.69,5.54,5.67,4531097,5.6,5.69,5.54,5.67,4531097,0.0,1.0
2019-11-05,5.81,5.83,5.21,5.37,8436849,5.81,5.83,5.21,5.37,8436849,0.0,1.0
2019-11-06,5.97,6.13,5.68,5.74,6608691,5.97,6.13,5.68,5.74,6608691,0.0,1.0
2019-11-07,5.88,5.97,5.73,5.85,8178216,5.88,5.97,5.73,5.85,8178216,0.0,1.0
2019-11-08,5.94,6.14,5.7,5.75,7042190,5.94,6.14,5.7,5.75,7042190,0.0,1.0
2019-11-11,6.19,6.3,5.91,5.94,6716892,6.19,6.3,5.91,5.94,6716892,0.0,1.0
2019-11-12,6.47,6.49,6.13,6.15,5998600,6.47,6.49,6.13,6.15,5998600,0.0,1.0
2019-11-13,6.37,6.58,6.33,6.55,5038945,6.37,6.58,6.33,6.55,5038945,0.0,1.0
2019-11-14,6.37,6.51,6.34,6.39,4639303,6.37,6.51,6.34,6.39,4639303,0.0,1.0
2019-11-15,6.29,6.41,6.27,6.33,3401442,6.29,6.41,6.27,6.33,3401442,0.0,1.0
2019-11-18,6.61,6.68,6.26,6.28,7963974,6.61,6.68,6.26,6.28,7963974,0.0,1.0
2019-11-19,6.73,6.92,6.63,6.63,4948744,6.73,6.92,6.63,6.63,4948744,0.0,1.0
2019-11-20,6.82,6.93,6.71,6.74,4578470,6.82,6.93,6.71,6.74,4578470,0.0,1.0
2019-11-21,6.55,6.85,6.52,6.81,4601258,6.55,6.85,6.52,6.81,4601258,0.0,1.0
2019-11-22,6.48,6.61,6.38,6.6,3661075,6.48,6.61,6.38,6.6,3661075,0.0,1.0
2019-11-25,6.48,6.6,6.39,6.42,3891272,6.48,6.6,6.39,6.42,3891272,0.0,1.0
2019-11-26,6.6,6.61,6.48,6.51,4462345,6.6,6.61,6.48,6.51,4462345,0.0,1.0
2019-11-27,6.27,6.58,6.1,6.52,5705081,6.27,6.58,6.1,6.52,5705081,0.0,1.0
2019-11-29,6.56,6.6,6.28,6.3,3762787,6.56,6.6,6.28,6.3,3762787,0.0,1.0
2019-12-02,6.6,6.66,6.48,6.52,5150920,6.6,6.66,6.48,6.52,5150920,0.0,1.0
2019-12-03,7.22,7.26,6.71,6.71,7808233,7.22,7.26,6.71,6.71,7808233,0.0,1.0
2019-12-04,7.29,7.36,7.08,7.24,4862707,7.29,7.36,7.08,7.24,4862707,0.0,1.0
2019-12-05,7.24,7.36,7.17,7.21,4498485,7.24,7.36,7.17,7.21,4498485,0.0,1.0
2019-12-06,6.79,7.08,6.73,7.05,6249285,6.79,7.08,6.73,7.05,6249285,0.0,1.0
2019-12-09,6.88,6.99,6.81,6.9,3435525,6.88,6.99,6.81,6.9,3435525,0.0,1.0
2019-12-10,7.05,7.08,6.9,7.0,3101966,7.05,7.08,6.9,7.0,3101966,0.0,1.0
2019-12-11,7.08,7.18,6.96,7.07,3451885,7.08,7.18,6.96,7.07,3451885,0.0,1.0
2019-12-12,6.96,7.38,6.89,7.19,5800566,6.96,7.38,6.89,7.19,5800566,0.0,1.0
2019-12-13,7.27,7.43,6.96,6.96,6450908,7.27,7.43,6.96,6.96,6450908,0.0,1.0
2019-12-16,7.22,7.39,7.15,7.35,4676405,7.22,7.39,7.15,7.35,4676405,0.0,1.0
2019-12-17,7.2,7.34,7.17,7.23,3685649,7.2,7.34,7.17,7.23,3685649,0.0,1.0
2019-12-18,7.3,7.36,7.13,7.14,5224345,7.3,7.36,7.13,7.14,5224345,0.0,1.0
2019-12-19,7.18,7.39,7.16,7.32,3164159,7.18,7.39,7.16,7.32,3164159,0.0,1.0
2019-12-20,6.95,7.2,6.91,7.19,12036397,6.95,7.2,6.91,7.19,12036397,0.0,1.0
2019-12-23,7.65,7.67,6.99,7.01,7307023,7.65,7.67,6.99,7.01,7307023,0.0,1.0
2019-12-24,7.98,8.01,7.63,7.76,4302140,7.98,8.01,7.63,7.76,4302140,0.0,1.0
2019-12-26,8.11,8.29,7.95,8.12,5075699,8.11,8.29,7.95,8.12,5075699,0.0,1.0
2019-12-27,7.97,8.14,7.82,8.03,6006967,7.97,8.14,7.82,8.03,6006967,0.0,1.0
2019-12-30,8.05,8.26,7.94,8.02,5403468,8.05,8.26,7.94,8.02,5403468,0.0,1.0
2019-12-31,8.08,8.18,7.94,8.14,5118721,8.08,8.18,7.94,8.14,5118721,0.0,1.0
2020-01-02,7.81,8.19,7.74,8.13,6136065,7.81,8.19,7.74,8.13,6136065,0.0,1.0
2020-01-03,7.7,8.01,7.58,7.97,5672974,7.7,8.01,7.58,7.97,5672974,0.0,1.0
2020-01-06,6.93,7.65,6.67,7.65,14011380,6.93,7.65,6.67,7.65,14011380,0.0,1.0
2020-01-07,6.89,7.07,6.81,6.91,6821975,6.89,7.07,6.81,6.91,6821975,0.0,1.0
2020-01-08,6.29,6.9,6.27,6.89,11856634,6.29,6.9,6.27,6.89,11856634,0.0,1.0
2020-01-09,6.4,6.53,6.15,6.2,9116155,6.4,6.53,6.15,6.2,9116155,0.0,1.0
2020-01-10,6.55,6.71,6.45,6.48,5604697,6.55,6.71,6.45,6.48,5604697,0.0,1.0
2020-01-13,6.43,6.51,6.24,6.48,4395812,6.43,6.51,6.24,6.48,4395812,0.0,1.0
2020-01-14,6.59,6.65,6.31,6.37,4903711,6.59,6.65,6.31,6.37,4903711,0.0,1.0
2020-01-15,6.96,7.05,6.64,6.71,6890902,6.96,7.05,6.64,6.71,6890902,0.0,1.0
2020-01-16,7.03,7.09,6.84,6.9,4209391,7.03,7.09,6.84,6.9,4209391,0.0,1.0
2020-01-17,5.86,6.89,5.8,6.82,16781849,5.86,6.89,5.8,6.82,16781849,0.0,1.0
2020-01-21,5.78,5.87,5.6,5.76,8511969,5.78,5.87,5.6,5.76,8511969,0.0,1.0
2020-01-22,5.96,6.14,5.77,5.77,7631433,5.96,6.14,5.77,5.77,7631433,0.0,1.0
2020-01-23,5.97,6.18,5.88,5.98,5010585,5.97,6.18,5.88,5.98,5010585,0.0,1.0
2020-01-24,6.03,6.1,5.89,5.97,4634506,6.03,6.1,5.89,5.97,4634506,0.0,1.0
2020-01-27,6.0,6.32,5.92,6.23,4596590,6.0,6.32,5.92,6.23,4596590,0.0,1.0
2020-01-28,5.59,5.93,5.56,5.86,4987986,5.59,5.93,5.56,5.86,4987986,0.0,1.0
2020-01-29,5.94,6.03,5.53,5.55,6137627,5.94,6.03,5.53,5.55,6137627,0.0,1.0
2020-01-30,5.98,6.15,5.81,6.0,5252268,5.98,6.15,5.81,6.0,5252268,0.0,1.0
2020-01-31,6.03,6.12,5.89,5.96,3855441,6.03,6.12,5.89,5.96,3855441,0.0,1.0
2020-02-03,5.91,5.95,5.74,5.94,4395012,5.91,5.95,5.74,5.94,4395012,0.0,1.0
2020-02-04,5.9,5.96,5.67,5.8,4371826,5.9,5.96,5.67,5.8,4371826,0.0,1.0
2020-02-05,6.16,6.27,5.83,5.85,4218245,6.16,6.27,5.83,5.85,4218245,0.0,1.0
2020-02-06,6.27,6.41,6.16,6.18,3815380,6.27,6.41,6.16,6.18,3815380,0.0,1.0
2020-02-07,6.06,6.35,6.0,6.29,3449387,6.06,6.35,6.0,6.29,3449387,0.0,1.0
2020-02-10,6.2,6.24,6.04,6.12,2431133,6.2,6.24,6.04,6.12,2431133,0.0,1.0
2020-02-11,6.18,6.31,6.04,6.17,2573803,6.18,6.31,6.04,6.17,2573803,0.0,1.0
2020-02-12,5.91,6.15,5.85,6.07,4838066,5.91,6.15,5.85,6.07,4838066,0.0,1.0
2020-02-13,6.11,6.18,5.98,6.0,2865290,6.11,6.18,5.98,6.0,2865290,0.0,1.0
2020-02-14,5.98,6.2,5.92,6.09,3947541,5.98,6.2,5.92,6.09,3947541,0.0,1.0
2020-02-18,6.28,6.31,6.0,6.1,4734999,6.28,6.31,6.0,6.1,4734999,0.0,1.0
2020-02-19,6.24,6.39,6.08,6.34,4852383,6.24,6.39,6.08,6.34,4852383,0.0,1.0
2020-02-20,6.3,6.49,5.65,5.84,8255006,6.3,6.49,5.65,5.84,8255006,0.0,1.0
2020-02-21,5.52,6.39,5.3,6.37,13891474,5.52,6.39,5.3,6.37,13891474,0.0,1.0
2020-02-24,5.12,5.76,5.04,5.75,8640465,5.12,5.76,5.04,5.75,8640465,0.0,1.0
2020-02-25,4.94,5.23,4.91,5.1,8348903,4.94,5.23,4.91,5.1,8348903,0.0,1.0
2020-02-26,4.82,5.01,4.8,4.91,7841146,4.82,5.01,4.8,4.91,7841146,0.0,1.0
2020-02-27,4.45,4.87,4.45,4.86,7094088,4.45,4.87,4.45,4.86,7094088,0.0,1.0
2020-02-28,4.16,4.24,3.92,4.12,11350141,4.16,4.24,3.92,4.12,11350141,0.0,1.0
2020-03-02,4.68,4.68,4.24,4.26,7894654,4.68,4.68,4.24,4.26,7894654,0.0,1.0
2020-03-03,4.52,4.87,4.22,4.77,9621418,4.52,4.87,4.22,4.77,9621418,0.0,1.0
2020-03-04,4.58,4.64,4.37,4.61,3922142,4.58,4.64,4.37,4.61,3922142,0.0,1.0
2020-03-05,4.67,4.68,4.49,4.6,5736513,4.67,4.68,4.49,4.6,5736513,0.0,1.0
2020-03-06,4.44,4.67,4.27,4.67,5835587,4.44,4.67,4.27,4.67,5835587,0.0,1.0
2020-03-09,3.78,4.12,3.77,4.07,3784246,3.78,4.12,3.77,4.07,3784246,0.0,1.0
2020-03-10,3.83,3.92,3.6,3.84,6408048,3.83,3.92,3.6,3.84,6408048,0.0,1.0
2020-03-11,3.33,3.8,3.27,3.78,6731363,3.33,3.8,3.27,3.78,6731363,0.0,1.0
2020-03-12,2.77,3.22,2.67,2.86,8900971,2.77,3.22,2.67,2.86,8900971,0.0,1.0
2020-03-13,2.56,3.01,2.52,2.97,8224414,2.56,3.01,2.52,2.97,8224414,0.0,1.0
2020-03-16,2.63,2.86,1.98,2.06,8327977,2.63,2.86,1.98,2.06,8327977,0.0,1.0
2020-03-17,3.54,3.68,2.65,2.65,11124962,3.54,3.68,2.65,2.65,11124962,0.0,1.0
2020-03-18,2.88,3.82,2.83,3.33,6903751,2.88,3.82,2.83,3.33,6903751,0.0,1.0
2020-03-19,3.22,3.81,2.5,2.89,8904449,3.22,3.81,2.5,2.89,8904449,0.0,1.0
2020-03-20,2.92,3.54,2.9,3.48,9449642,2.92,3.54,2.9,3.48,9449642,0.0,1.0
2020-03-23,3.24,3.35,2.73,3.12,8325206,3.24,3.35,2.73,3.12,8325206,0.0,1.0
2020-03-24,3.79,3.88,3.48,3.56,7308000,3.79,3.88,3.48,3.56,7308000,0.0,1.0
2020-03-25,3.84,4.12,3.56,3.8,5857838,3.84,4.12,3.56,3.8,5857838,0.0,1.0
2020-03-26,3.84,4.25,3.66,3.98,6799374,3.84,4.25,3.66,3.98,6799374,0.0,1.0
2020-03-27,3.39,3.73,3.35,3.67,5121870,3.39,3.73,3.35,3.67,5121870,0.0,1.0
2020-03-30,3.41,3.73,3.19,3.4,4457684,3.41,3.73,3.19,3.4,4457684,0.0,1.0
2020-03-31,3.21,3.45,3.15,3.38,4242636,3.21,3.45,3.15,3.38,4242636,0.0,1.0
2020-04-01,2.64,3.15,2.6,3.15,9933114,2.64,3.15,2.6,3.15,9933114,0.0,1.0
2020-04-02,3.13,3.29,2.76,2.82,6612412,3.13,3.29,2.76,2.82,6612412,0.0,1.0
2020-04-03,3.12,3.33,2.99,3.11,4589232,3.12,3.33,2.99,3.11,4589232,0.0,1.0
2020-04-06,3.48,3.58,3.24,3.4,5479985,3.48,3.58,3.24,3.4,5479985,0.0,1.0
2020-04-07,3.21,3.52,3.1,3.49,6205916,3.21,3.52,3.1,3.49,6205916,0.0,1.0
2020-04-08,3.39,3.47,3.24,3.3,4537940,3.39,3.47,3.24,3.3,4537940,0.0,1.0
2020-04-09,4.14,4.17,3.57,3.58,8968198,4.14,4.17,3.57,3.58,8968198,0.0,1.0
2020-04-13,4.21,4.38,3.73,4.14,8738923,4.21,4.38,3.73,4.14,8738923,0.0,1.0
2020-04-14,4.3,4.61,4.25,4.33,11093625,4.3,4.61,4.25,4.33,11093625,0.0,1.0
2020-04-15,4.22,4.33,3.94,4.1,5335759,4.22,4.33,3.94,4.1,5335759,0.0,1.0
2020-04-16,4.29,4.39,4.12,4.25,5377500,4.29,4.39,4.12,4.25,5377500,0.0,1.0
2020-04-17,4.13,4.28,3.97,4.09,6595291,4.13,4.28,3.97,4.09,6595291,0.0,1.0
2020-04-20,4.44,4.52,4.13,4.21,5997421,4.44,4.52,4.13,4.21,5997421,0.0,1.0
2020-04-21,4.17,4.33,4.08,4.16,6346691,4.17,4.33,4.08,4.16,6346691,0.0,1.0
2020-04-22,4.3,4.34,4.15,4.3,6505655,4.3,4.34,4.15,4.3,6505655,0.0,1.0
2020-04-23,3.65,4.47,3.56,4.41,14623816,3.65,4.47,3.56,4.41,14623816,0.0,1.0
2020-04-24,3.6,3.82,3.42,3.8,8653077,3.6,3.82,3.42,3.8,8653077,0.0,1.0
2020-04-27,3.68,3.7,3.45,3.64,6224647,3.68,3.7,3.45,3.64,6224647,0.0,1.0
2020-04-28,4.05,4.06,3.61,3.63,6195718,4.05,4.06,3.61,3.63,6195718,0.0,1.0
2020-04-29,4.35,4.35,4.05,4.05,7174704,4.35,4.35,4.05,4.05,7174704,0.0,1.0
2020-04-30,4.21,4.34,4.12,4.24,6467034,4.21,4.34,4.12,4.24,6467034,0.0,1.0
2020-05-01,3.9,4.17,3.86,4.17,5408967,3.9,4.17,3.86,4.17,5408967,0.0,1.0
2020-05-04,4.19,4.2,3.87,3.94,4868333,4.19,4.2,3.87,3.94,4868333,0.0,1.0
2020-05-05,4.07,4.26,3.98,4.17,6226651,4.07,4.26,3.98,4.17,6226651,0.0,1.0
2020-05-06,3.84,4.07,3.79,4.07,4155279,3.84,4.07,3.79,4.07,4155279,0.0,1.0
2020-05-07,4.06,4.15,3.81,3.9,5305324,4.06,4.15,3.81,3.9,5305324,0.0,1.0
2020-05-08,4.17,4.33,4.08,4.11,4725380,4.17,4.33,4.08,4.11,4725380,0.0,1.0
2020-05-11,4.21,4.49,4.15,4.18,5802338,4.21,4.49,4.15,4.18,5802338,0.0,1.0
2020-05-12,4.0,4.34,3.99,4.27,4524449,4.0,4.34,3.99,4.27,4524449,0.0,1.0
2020-05-13,3.97,4.16,3.81,4.09,7389049,3.97,4.16,3.81,4.09,7389049,0.0,1.0
2020-05-14,4.33,4.35,3.87,3.95,7435153,4.33,4.35,3.87,3.95,7435153,0.0,1.0
2020-05-15,5.1,5.21,4.45,4.66,14395176,5.1,5.21,4.45,4.66,14395176,0.0,1.0
2020-05-18,5.29,5.43,4.88,5.3,10476321,5.29,5.43,4.88,5.3,10476321,0.0,1.0
2020-05-19,5.86,6.08,5.38,5.42,13046492,5.86,6.08,5.38,5.42,13046492,0.0,1.0
2020-05-20,5.97,6.05,5.69,5.97,7666777,5.97,6.05,5.69,5.97,7666777,0.0,1.0
2020-05-21,5.7,5.8,5.44,5.75,6192557,5.7,5.8,5.44,5.75,6192557,0.0,1.0
2020-05-22,5.51,5.87,5.44,5.75,5860310,5.51,5.87,5.44,5.75,5860310,0.0,1.0
2020-05-26,5.27,5.69,5.23,5.55,6255520,5.27,5.69,5.23,5.55,6255520,0.0,1.0
2020-05-27,5.32,5.36,4.95,5.05,8448258,5.32,5.36,4.95,5.05,8448258,0.0,1.0
2020-05-28,5.37,5.72,5.29,5.52,7080227,5.37,5.72,5.29,5.52,7080227,0.0,1.0
2020-05-29,5.75,5.93,5.58,5.64,9590741,5.75,5.93,5.58,5.64,9590741,0.0,1.0
2020-06-01,5.95,6.02,5.7,5.78,5707309,5.95,6.02,5.7,5.78,5707309,0.0,1.0
2020-06-02,5.42,6.01,5.35,5.94,8090536,5.42,6.01,5.35,5.94,8090536,0.0,1.0
2020-06-03,5.21,5.46,5.1,5.29,6938822,5.21,5.46,5.1,5.29,6938822,0.0,1.0
2020-06-04,5.27,5.4,5.1,5.32,5269118,5.27,5.4,5.1,5.32,5269118,0.0,1.0
2020-06-05,5.26,5.3,4.84,5.08,9188719,5.26,5.3,4.84,5.08,9188719,0.0,1.0
2020-06-08,5.3,5.43,5.17,5.29,4453233,5.3,5.43,5.17,5.29,4453233,0.0,1.0
2020-06-09,5.27,5.61,5.26,5.33,4992931,5.27,5.61,5.26,5.33,4992931,0.0,1.0
2020-06-10,5.64,5.66,5.05,5.38,11664053,5.64,5.66,5.05,5.38,11664053,0.0,1.0
2020-06-11,4.95,5.65,4.87,5.53,9114036,4.95,5.65,4.87,5.53,9114036,0.0,1.0
2020-06-12,4.92,5.17,4.76,5.1,7326034,4.92,5.17,4.76,5.1,7326034,0.0,1.0
2020-06-15,5.04,5.11,4.49,4.67,5507490,5.04,5.11,4.49,4.67,5507490,0.0,1.0
2020-06-16,4.82,5.15,4.75,5.1,6335797,4.82,5.15,4.75,5.1,6335797,0.0,1.0
2020-06-17,4.66,4.9,4.6,4.82,4797581,4.66,4.9,4.6,4.82,4797581,0.0,1.0
2020-06-18,4.4,4.66,4.33,4.59,8204452,4.4,4.66,4.33,4.59,8204452,0.0,1.0
2020-06-19,4.44,4.83,4.41,4.54,16277881,4.44,4.83,4.41,4.54,16277881,0.0,1.0
2020-06-22,4.83,5.06,4.65,4.66,11336113,4.83,5.06,4.65,4.66,11336113,0.0,1.0
2020-06-23,4.86,5.14,4.81,4.97,6855618,4.86,5.14,4.81,4.97,6855618,0.0,1.0
2020-06-24,4.63,4.89,4.54,4.75,6973135,4.63,4.89,4.54,4.75,6973135,0.0,1.0
2020-06-25,4.69,4.71,4.49,4.62,4701541,4.69,4.71,4.49,4.62,4701541,0.0,1.0
2020-06-26,4.64,4.72,4.42,4.6,6074507,4.64,4.72,4.42,4.6,6074507,0.0,1.0
2020-06-29,4.79,4.82,4.55,4.68,4509418,4.79,4.82,4.55,4.68,4509418,0.0,1.0
2020-06-30,5.08,5.17,4.69,4.75,9791341,5.08,5.17,4.69,4.75,9791341,0.0,1.0
2020-07-01,5.01,5.08,4.66,5.07,8573480,5.01,5.08,4.66,5.07,8573480,0.0,1.0
2020-07-02,4.85,5.08,4.82,4.96,5023328,4.85,5.08,4.82,4.96,5023328,0.0,1.0
2020-07-06,4.93,5.05,4.8,4.99,4339618,4.93,5.05,4.8,4.99,4339618,0.0,1.0
2020-07-07,5.17,5.27,4.81,4.82,7156465,5.17,5.27,4.81,4.82,7156465,0.0,1.0
2020-07-08,5.44,5.57,5.2,5.33,11412383,5.44,5.57,5.2,5.33,11412383,0.0,1.0
2020-07-09,5.67,5.85,5.44,5.63,11709025,5.67,5.85,5.44,5.63,11709025,0.0,1.0
2020-07-10,5.69,5.87,5.6,5.66,5487107,5.69,5.87,5.6,5.66,5487107,0.0,1.0
2020-07-13,5.46,5.95,5.42,5.91,9786697,5.46,5.95,5.42,5.91,9786697,0.0,1.0
2020-07-14,5.78,5.78,5.38,5.44,6501148,5.78,5.78,5.38,5.44,6501148,0.0,1.0
2020-07-15,6.08,6.09,5.74,5.74,6916612,6.08,6.09,5.74,5.74,6916612,0.0,1.0
2020-07-16,5.92,6.16,5.83,6.0,5632291,5.92,6.16,5.83,6.0,5632291,0.0,1.0
2020-07-17,6.31,6.4,6.01,6.05,8080969,6.31,6.4,6.01,6.05,8080969,0.0,1.0
2020-07-20,6.87,6.91,6.44,6.57,9455540,6.87,6.91,6.44,6.57,9455540,0.0,1.0
2020-07-21,7.33,7.66,7.07,7.34,14611625,7.33,7.66,7.07,7.34,14611625,0.0,1.0
2020-07-22,7.79,7.92,7.28,7.44,12644289,7.79,7.92,7.28,7.44,12644289,0.0,1.0
2020-07-23,7.46,7.74,7.172,7.52,14988972,7.46,7.74,7.172,7.52,14988972,0.0,1.0
2020-07-24,7.51,7.7,7.39,7.52,6322606,7.51,7.7,7.39,7.52,6322606,0.0,1.0
2020-07-27,8.24,8.4,7.95,8.0,14612770,8.24,8.4,7.95,8.0,14612770,0.0,1.0
2020-07-28,8.27,8.5,7.94,8.0,7729201,8.27,8.5,7.94,8.0,7729201,0.0,1.0
2020-07-29,8.43,8.61,8.0507,8.3,10809528,8.43,8.61,8.0507,8.3,10809528,0.0,1.0
2020-07-30,7.88,8.25,7.72,8.1,7347280,7.88,8.25,7.72,8.1,7347280,0.0,1.0
2020-07-31,7.93,8.13,7.71,8.07,8149999,7.93,8.13,7.71,8.07,8149999,0.0,1.0
2020-08-03,7.84,7.97,7.675,7.91,5563350,7.84,7.97,7.675,7.91,5563350,0.0,1.0
2020-08-04,8.58,8.61,7.84,7.95,7902382,8.58,8.61,7.84,7.95,7902382,0.0,1.0
2020-08-05,8.95,9.25,8.61,8.99,10752807,8.95,9.25,8.61,8.99,10752807,0.0,1.0
2020-08-06,8.78,9.245,8.63,9.2,7211693,8.78,9.245,8.63,9.2,7211693,0.0,1.0
2020-08-07,8.59,8.69,8.24,8.52,6641892,8.59,8.69,8.24,8.52,6641892,0.0,1.0
2020-08-10,8.61,8.97,8.545,8.75,4600324,8.61,8.97,8.545,8.75,4600324,0.0,1.0
2020-08-11,7.74,8.16,7.6701,7.94,7902259,7.74,8.16,7.6701,7.94,7902259,0.0,1.0
2020-08-12,7.71,8.02,7.7,7.93,5908326,7.71,8.02,7.7,7.93,5908326,0.0,1.0
2020-08-13,8.24,8.375,7.7938,7.89,5146719,8.24,8.375,7.7938,7.89,5146719,0.0,1.0
2020-08-14,8.26,8.26,7.92,8.19,4211249,8.26,8.26,7.92,8.19,4211249,0.0,1.0
2020-08-17,8.75,8.8,8.51,8.63,4481002,8.75,8.8,8.51,8.63,4481002,0.0,1.0
2020-08-18,8.63,9.01,8.46,9.01,4977906,8.63,9.01,8.46,9.01,4977906,0.0,1.0
2020-08-19,8.28,8.56,8.2,8.46,4694603,8.28,8.56,8.2,8.46,4694603,0.0,1.0
2020-08-20,8.57,8.61,8.15,8.18,4410564,8.57,8.61,8.15,8.18,4410564,0.0,1.0
2020-08-21,8.33,8.4299,8.14,8.36,4189841,8.33,8.4299,8.14,8.36,4189841,0.0,1.0
2020-08-24,8.19,8.445,8.07,8.4,3041119,8.19,8.445,8.07,8.4,3041119,0.0,1.0
2020-08-25,8.01,8.22,7.73,8.17,4568867,8.01,8.22,7.73,8.17,4568867,0.0,1.0
2020-08-26,8.34,8.46,7.85,7.85,5291792,8.34,8.46,7.85,7.85,5291792,0.0,1.0
2020-08-27,8.25,8.55,7.96,8.47,5431433,8.25,8.55,7.96,8.47,5431433,0.0,1.0
2020-08-28,8.35,8.505,8.275,8.4,6800367,8.35,8.505,8.275,8.4,6800367,0.0,1.0
2020-08-31,8.46,8.775,8.2751,8.53,5265069,8.46,8.775,8.2751,8.53,5265069,0.0,1.0
2020-09-01,8.38,8.74,8.23,8.7,4044153,8.38,8.74,8.23,8.7,4044153,0.0,1.0
2020-09-02,7.96,8.18,7.52,8.18,5775059,7.96,8.18,7.52,8.18,5775059,0.0,1.0
2020-09-03,7.83,8.0,7.49,7.84,4257270,7.83,8.0,7.49,7.84,4257270,0.0,1.0
2020-09-04,7.7,7.88,7.2334,7.78,5913855,7.7,7.88,7.2334,7.78,5913855,0.0,1.0
2020-09-08,7.5,7.77,7.26,7.44,6007184,7.5,7.77,7.26,7.44,6007184,0.0,1.0
2020-09-09,7.91,7.91,7.56,7.7,4302959,7.91,7.91,7.56,7.7,4302959,0.0,1.0
2020-09-10,7.98,8.47,7.96,8.08,5710431,7.98,8.47,7.96,8.08,5710431,0.0,1.0
2020-09-11,7.66,8.11,7.65,8.1,4177313,7.66,8.11,7.65,8.1,4177313,0.0,1.0
2020-09-14,8.25,8.28,7.832,7.88,4240638,8.25,8.28,7.832,7.88,4240638,0.0,1.0
2020-09-15,8.2,8.48,8.14,8.44,2973687,8.2,8.48,8.14,8.44,2973687,0.0,1.0
2020-09-16,7.94,8.37,7.9,8.34,5027807,7.94,8.37,7.9,8.34,5027807,0.0,1.0
2020-09-17,8.25,8.38,7.69,7.76,6232964,8.25,8.38,7.69,7.76,6232964,0.0,1.0
2020-09-18,8.12,8.65,8.11,8.35,12523598,8.12,8.65,8.11,8.35,12523598,0.0,1.0
2020-09-21,7.36,8.1,7.32,7.87,8535294,7.36,8.1,7.32,7.87,8535294,0.0,1.0
2020-09-22,7.49,7.65,7.24,7.33,3846085,7.49,7.65,7.24,7.33,3846085,0.0,1.0
2020-09-23,6.81,7.44,6.74,7.33,7428002,6.81,7.44,6.74,7.33,7428002,0.0,1.0
2020-09-24,7.2,7.285,6.56,6.62,5756548,7.2,7.285,6.56,6.62,5756548,0.0,1.0
2020-09-25,7.17,7.275,6.89,7.04,2953759,7.17,7.275,6.89,7.04,2953759,0.0,1.0
2020-09-28,7.26,7.47,7.13,7.33,3277563,7.26,7.47,7.13,7.33,3277563,0.0,1.0
2020-09-29,7.43,7.495,7.2118,7.32,3435211,7.43,7.495,7.2118,7.32,3435211,0.0,1.0
2020-09-30,7.38,7.51,7.25,7.38,2545200,7.38,7.51,7.25,7.38,2545200,0.0,1.0
2020-10-01,7.64,7.67,7.335,7.44,3354732,7.64,7.67,7.335,7.44,3354732,0.0,1.0
2020-10-02,7.44,7.565,7.335,7.47,2758059,7.44,7.565,7.335,7.47,2758059,0.0,1.0
2020-10-05,7.64,7.76,7.5,7.5,2704891,7.64,7.76,7.5,7.5,2704891,0.0,1.0
2020-10-06,7.2,7.765,7.19,7.69,3200314,7.2,7.765,7.19,7.69,3200314,0.0,1.0
2020-10-07,7.42,7.5,7.23,7.33,2623493,7.42,7.5,7.23,7.33,2623493,0.0,1.0
2020-10-08,7.64,7.72,7.51,7.56,3832256,7.64,7.72,7.51,7.56,3832256,0.0,1.0
2020-10-09,8.2,8.2,7.81,7.93,3456634,8.2,8.2,7.81,7.93,3456634,0.0,1.0
2020-10-12,8.22,8.329,8.02,8.17,2494253,8.22,8.329,8.02,8.17,2494253,0.0,1.0
2020-10-13,8.12,8.22,7.8,8.06,2672524,8.12,8.22,7.8,8.06,2672524,0.0,1.0
2020-10-14,8.31,8.45,8.19,8.34,2594588,8.31,8.45,8.19,8.34,2594588,0.0,1.0
2020-10-15,8.2,8.3,8.0,8.05,2131624,8.2,8.3,8.0,8.05,2131624,0.0,1.0
2020-10-16,7.93,8.23,7.91,8.21,2106827,7.93,8.23,7.91,8.21,2106827,0.0,1.0
2020-10-19,7.67,8.19,7.67,8.09,2483599,7.67,8.19,7.67,8.09,2483599,0.0,1.0
2020-10-20,7.87,7.965,7.71,7.73,2042571,7.87,7.965,7.71,7.73,2042571,0.0,1.0
2020-10-21,7.93,8.2,7.87,8.06,2780893,7.93,8.2,7.87,8.06,2780893,0.0,1.0
2020-10-22,7.8,7.865,7.625,7.76,2218048,7.8,7.865,7.625,7.76,2218048,0.0,1.0
2020-10-23,7.81,7.88,7.695,7.8,2718782,7.81,7.88,7.695,7.8,2718782,0.0,1.0
2020-10-26,7.66,7.9,7.59,7.73,2828242,7.66,7.9,7.59,7.73,2828242,0.0,1.0
2020-10-27,7.79,7.81,7.56,7.68,2079227,7.79,7.81,7.56,7.68,2079227,0.0,1.0
2020-10-28,6.83,7.5,6.79,7.43,8500379,6.83,7.5,6.79,7.43,8500379,0.0,1.0
2020-10-29,6.98,7.1201,6.81,6.81,4280819,6.98,7.1201,6.81,6.81,4280819,0.0,1.0
2020-10-30,7.07,7.17,6.74,7.12,6297722,7.07,7.17,6.74,7.12,6297722,0.0,1.0
2020-11-02,7.4,7.45,6.94,7.2,3867085,7.4,7.45,6.94,7.2,3867085,0.0,1.0
2020-11-03,7.79,7.92,7.52,7.56,6233345,7.79,7.92,7.52,7.56,6233345,0.0,1.0
2020-11-04,7.45,7.83,7.435,7.75,3461121,7.45,7.83,7.435,7.75,3461121,0.0,1.0
2020-11-05,8.57,8.62,7.79,7.89,5976200,8.57,8.62,7.79,7.89,5976200,0.0,1.0
2020-11-06,8.89,8.98,8.5,8.62,5404347,8.89,8.98,8.5,8.62,5404347,0.0,1.0
2020-11-09,7.73,8.18,7.215,7.99,8936302,7.73,8.18,7.215,7.99,8936302,0.0,1.0
2020-11-10,7.79,8.02,7.61,7.86,4474639,7.79,8.02,7.61,7.86,4474639,0.0,1.0
2020-11-11,7.69,7.745,7.51,7.63,2990169,7.69,7.745,7.51,7.63,2990169,0.0,1.0
2020-11-12,7.8,8.125,7.68,7.72,3554273,7.8,8.125,7.68,7.72,3554273,0.0,1.0
2020-11-13,8.15,8.27,8.03,8.08,2660226,8.15,8.27,8.03,8.08,2660226,0.0,1.0
2020-11-16,8.45,8.59,8.02,8.03,3557436,8.45,8.59,8.02,8.03,3557436,0.0,1.0
2020-11-17,8.24,8.44,8.09,8.36,3011384,8.24,8.44,8.09,8.36,3011384,0.0,1.0
2020-11-18,7.72,8.2,7.69,8.2,3293390,7.72,8.2,7.69,8.2,3293390,0.0,1.0
2020-11-19,7.73,7.76,7.515,7.66,3035347,7.73,7.76,7.515,7.66,3035347,0.0,1.0
2020-11-20,7.61,7.89,7.43,7.81,7127969,7.61,7.89,7.43,7.81,7127969,0.0,1.0
2020-11-23,7.05,7.51,7.05,7.44,7521245,7.05,7.51,7.05,7.44,7521245,0.0,1.0
2020-11-24,6.84,6.96,6.72,6.8,8498622,6.84,6.96,6.72,6.8,8498622,0.0,1.0
2020-11-25,7.25,7.29,6.92,6.98,4926932,7.25,7.29,6.92,6.98,4926932,0.0,1.0
2020-11-27,7.14,7.1689,6.9,6.96,4524198,7.14,7.1689,6.9,6.96,4524198,0.0,1.0
2020-11-30,7.09,7.28,6.915,7.03,5615359,7.09,7.28,6.915,7.03,5615359,0.0,1.0
2020-12-01,7.69,7.78,7.42,7.5,5183721,7.69,7.78,7.42,7.5,5183721,0.0,1.0
2020-12-02,7.96,7.99,7.53,7.71,4188262,7.96,7.99,7.53,7.71,4188262,0.0,1.0
2020-12-03,8.03,8.1,7.85,8.0,3795041,8.03,8.1,7.85,8.0,3795041,0.0,1.0
2020-12-04,8.03,8.23,7.86,8.06,3517676,8.03,8.23,7.86,8.06,3517676,0.0,1.0
2020-12-07,8.44,8.56,7.79,7.9,5905137,8.44,8.56,7.79,7.9,5905137,0.0,1.0
2020-12-08,8.51,8.55,8.34,8.49,4155478,8.51,8.55,8.34,8.49,4155478,0.0,1.0
2020-12-09,8.07,8.45,7.945,8.36,4541859,8.07,8.45,7.945,8.36,4541859,0.0,1.0
2020-12-10,8.52,8.69,8.14,8.14,4549892,8.52,8.69,8.14,8.14,4549892,0.0,1.0
2020-12-11,8.54,8.75,8.42,8.44,2780292,8.54,8.75,8.42,8.44,2780292,0.0,1.0
2020-12-14,8.26,8.75,8.23,8.56,2721127,8.26,8.75,8.23,8.56,2721127,0.0,1.0
2020-12-15,9.11,9.15,8.54,8.6,6174792,9.11,9.15,8.54,8.6,6174792,0.0,1.0
2020-12-16,10.28,10.345,9.21,9.21,9289398,10.28,10.345,9.21,9.21,9289398,0.0,1.0
2020-12-17,11.09,11.43,10.56,10.58,12211293,11.09,11.43,10.56,10.58,12211293,0.0,1.0
2020-12-18,9.73,10.64,9.72,10.57,12787836,9.73,10.64,9.72,10.57,12787836,0.0,1.0
2020-12-21,9.9,10.08,9.72,9.75,6460355,9.9,10.08,9.72,9.75,6460355,0.0,1.0
2020-12-22,9.51,9.9499,9.37,9.93,4767280,9.51,9.9499,9.37,9.93,4767280,0.0,1.0
2020-12-23,9.69,9.93,9.57,9.66,3189123,9.69,9.93,9.57,9.66,3189123,0.0,1.0
2020-12-24,9.88,10.0,9.4937,9.69,2391827,9.88,10.0,9.4937,9.69,2391827,0.0,1.0
2020-12-28,9.86,10.48,9.78,10.16,4493148,9.86,10.48,9.78,10.16,4493148,0.0,1.0
2020-12-29,9.82,10.0,9.51,9.91,3663518,9.82,10.0,9.51,9.91,3663518,0.0,1.0
2020-12-30,10.44,10.45,9.72,9.74,4434548,10.44,10.45,9.72,9.74,4434548,0.0,1.0
2020-12-31,10.35,10.56,10.125,10.41,3515234,10.35,10.56,10.125,10.41,3515234,0.0,1.0
2021-01-04,10.83,11.16,10.6,11.07,5823458,10.83,11.16,10.6,11.07,5823458,0.0,1.0
2021-01-05,10.98,11.01,10.46,10.86,3859972,10.98,11.01,10.46,10.86,3859972,0.0,1.0
2021-01-06,11.07,11.1,10.48,10.55,5722983,11.07,11.1,10.48,10.55,5722983,0.0,1.0
2021-01-07,11.0,11.17,10.67,11.0,4076671,11.0,11.17,10.67,11.0,4076671,0.0,1.0
2021-01-08,9.59,10.81,9.33,10.71,8913971,9.59,10.81,9.33,10.71,8913971,0.0,1.0
2021-01-11,9.45,9.719,9.28,9.33,3681631,9.45,9.719,9.28,9.33,3681631,0.0,1.0
2021-01-12,9.49,9.5,9.05,9.44,4198879,9.49,9.5,9.05,9.44,4198879,0.0,1.0
2021-01-13,9.07,9.58,8.97,9.46,4916223,9.07,9.58,8.97,9.46,4916223,0.0,1.0
2021-01-14,8.96,9.465,8.91,9.16,6693490,8.96,9.465,8.91,9.16,6693490,0.0,1.0
2021-01-15,8.39,8.84,8.335,8.79,6189642,8.39,8.84,8.335,8.79,6189642,0.0,1.0
2021-01-19,8.42,8.65,8.22,8.64,5263238,8.42,8.65,8.22,8.64,5263238,0.0,1.0
2021-01-20,8.93,9.02,8.6062,8.63,4635375,8.93,9.02,8.6062,8.63,4635375,0.0,1.0
2021-01-21,8.72,9.02,8.52,8.99,3809921,8.72,9.02,8.52,8.99,3809921,0.0,1.0
2021-01-22,8.6,8.69,8.28,8.43,3033609,8.6,8.69,8.28,8.43,3033609,0.0,1.0
2021-01-25,8.33,8.72,8.11,8.66,4233371,8.33,8.72,8.11,8.66,4233371,0.0,1.0
2021-01-26,8.2,8.485,8.175,8.4,2335922,8.2,8.485,8.175,8.4,2335922,0.0,1.0
2021-01-27,7.74,8.04,7.53,8.03,5756763,7.74,8.04,7.53,8.03,5756763,0.0,1.0
2021-01-28,8.98,9.37,8.47,8.52,11558337,8.98,9.37,8.47,8.52,11558337,0.0,1.0
2021-01-29,9.05,9.79,8.99,9.49,7267721,9.05,9.79,8.99,9.49,7267721,0.0,1.0
2021-02-01,11.14,12.6,10.5,12.5,19488022,11.14,12.6,10.5,12.5,19488022,0.0,1.0
2021-02-02,9.03,10.05,8.92,9.87,9450321,9.03,10.05,8.92,9.87,9450321,0.0,1.0
2021-02-03,8.95,9.38,8.71,9.22,5591514,8.95,9.38,8.71,9.22,5591514,0.0,1.0
2021-02-04,9.02,9.105,8.35,8.52,5573567,9.02,9.105,8.35,8.52,5573567,0.0,1.0
2021-02-05,9.44,9.46,9.07,9.19,4188031,9.44,9.46,9.07,9.19,4188031,0.0,1.0
2021-02-08,9.93,9.995,9.633,9.8,3616870,9.93,9.995,9.633,9.8,3616870,0.0,1.0
2021-02-09,9.79,9.97,9.61,9.94,2705979,9.79,9.97,9.61,9.94,2705979,0.0,1.0
2021-02-10,9.35,9.87,9.11,9.83,5605447,9.35,9.87,9.11,9.83,5605447,0.0,1.0
2021-02-11,9.05,9.44,8.905,9.34,4038617,9.05,9.44,8.905,9.34,4038617,0.0,1.0
2021-02-12,9.1,9.34,8.63,8.94,4044078,9.1,9.34,8.63,8.94,4044078,0.0,1.0
2021-02-16,8.97,9.28,8.88,9.0,4363135,8.97,9.28,8.88,9.0,4363135,0.0,1.0
2021-02-17,8.94,9.1389,8.63,8.84,4149278,8.94,9.1389,8.63,8.84,4149278,0.0,1.0
2021-02-18,8.39,9.05,8.1,8.82,5834790,8.39,9.05,8.1,8.82,5834790,0.0,1.0
2021-02-19,8.73,8.96,8.62,8.69,4126571,8.73,8.96,8.62,8.69,4126571,0.0,1.0
2021-02-22,10.09,10.17,8.82,8.91,8953237,10.09,10.17,8.82,8.91,8953237,0.0,1.0
2021-02-23,10.12,10.19,9.51,9.85,5272924,10.12,10.19,9.51,9.85,5272924,0.0,1.0
2021-02-24,10.4,10.64,9.86,9.96,5561162,10.4,10.64,9.86,9.96,5561162,0.0,1.0
2021-02-25,9.7,10.46,9.63,10.3,4916593,9.7,10.46,9.63,10.3,4916593,0.0,1.0
2021-02-26,9.01,9.61,8.72,9.49,5685954,9.01,9.61,8.72,9.49,5685954,0.0,1.0
2021-03-01,8.79,9.33,8.685,9.22,4516417,8.79,9.33,8.685,9.22,4516417,0.0,1.0
2021-03-02,8.83,9.165,8.705,8.85,4227462,8.83,9.165,8.705,8.85,4227462,0.0,1.0
2021-03-03,8.67,8.74,8.33,8.64,5334874,8.67,8.74,8.33,8.64,5334874,0.0,1.0
2021-03-04,8.52,9.17,8.4,8.66,7410390,8.52,9.17,8.4,8.66,7410390,0.0,1.0
2021-03-05,8.77,8.795,8.04,8.47,5674209,8.77,8.795,8.04,8.47,5674209,0.0,1.0
2021-03-08,8.6,8.77,8.46,8.75,4191696,8.6,8.77,8.46,8.75,4191696,0.0,1.0
2021-03-09,8.9,9.115,8.795,9.07,4361875,8.9,9.115,8.795,9.07,4361875,0.0,1.0
2021-03-10,9.3,9.44,8.84,8.97,4689328,9.3,9.44,8.84,8.97,4689328,0.0,1.0
2021-03-11,9.6,9.62,9.355,9.42,3601219,9.6,9.62,9.355,9.42,3601219,0.0,1.0
2021-03-12,9.51,9.62,9.19,9.29,2915783,9.51,9.62,9.19,9.29,2915783,0.0,1.0
2021-03-15,9.97,10.06,9.6,9.67,3398132,9.97,10.06,9.6,9.67,3398132,0.0,1.0
2021-03-16,9.81,9.98,9.68,9.95,2872810,9.81,9.98,9.68,9.95,2872810,0.0,1.0
2021-03-17,10.34,10.49,9.54,9.66,4489091,10.34,10.49,9.54,9.66,4489091,0.0,1.0
2021-03-18,9.97,10.45,9.94,10.08,4063814,9.97,10.45,9.94,10.08,4063814,0.0,1.0
2021-03-19,9.96,10.065,9.73,10.01,7734647,9.96,10.065,9.73,10.01,7734647,0.0,1.0
2021-03-22,9.65,10.09,9.59,9.84,2710208,9.65,10.09,9.59,9.84,2710208,0.0,1.0
2021-03-23,9.17,9.57,9.085,9.48,4285887,9.17,9.57,9.085,9.48,4285887,0.0,1.0
2021-03-24,8.95,9.5325,8.93,9.37,3652293,8.95,9.5325,8.93,9.37,3652293,0.0,1.0
2021-03-25,8.94,9.0,8.59,8.76,3234990,8.94,9.0,8.59,8.76,3234990,0.0,1.0
2021-03-26,9.21,9.22,8.85,8.99,2614235,9.21,9.22,8.85,8.99,2614235,0.0,1.0
2021-03-29,8.9,9.18,8.5616,9.05,3287811,8.9,9.18,8.5616,9.05,3287811,0.0,1.0
2021-03-30,8.65,8.86,8.53,8.62,2987183,8.65,8.86,8.53,8.62,2987183,0.0,1.0
2021-03-31,9.03,9.1299,8.61,8.75,3838379,9.03,9.1299,8.61,8.75,3838379,0.0,1.0
2021-04-01,9.38,9.43,9.17,9.25,2751819,9.38,9.43,9.17,9.25,2751819,0.0,1.0
2021-04-05,9.54,9.64,9.29,9.45,2680194,9.54,9.64,9.29,9.45,2680194,0.0,1.0
2021-04-06,9.62,9.84,9.57,9.63,2947202,9.62,9.84,9.57,9.63,2947202,0.0,1.0
2021-04-07,9.34,9.535,9.3,9.51,2245043,9.34,9.535,9.3,9.51,2245043,0.0,1.0
2021-04-08,9.8,9.85,9.52,9.55,3073703,9.8,9.85,9.52,9.55,3073703,0.0,1.0
2021-04-09,9.51,9.69,9.4222,9.47,2173385,9.51,9.69,9.4222,9.47,2173385,0.0,1.0
2021-04-12,9.14,9.47,9.08,9.46,2063399,9.14,9.47,9.08,9.46,2063399,0.0,1.0
2021-04-13,9.56,9.765,9.29,9.31,2999444,9.56,9.765,9.29,9.31,2999444,0.0,1.0
2021-04-14,9.51,9.7,9.35,9.49,2047230,9.51,9.7,9.35,9.49,2047230,0.0,1.0
2021-04-15,9.93,10.2,9.7,9.77,4227282,9.93,10.2,9.7,9.77,4227282,0.0,1.0
2021-04-16,9.73,10.17,9.7,10.13,2889718,9.73,10.17,9.7,10.13,2889718,0.0,1.0
2021-04-19,9.59,9.66,9.41,9.61,3276295,9.59,9.66,9.41,9.61,3276295,0.0,1.0
2021-04-20,9.43,9.56,9.295,9.44,3512265,9.43,9.56,9.295,9.44,3512265,0.0,1.0
2021-04-21,9.93,9.96,9.41,9.55,4019403,9.93,9.96,9.41,9.55,4019403,0.0,1.0
2021-04-22,9.64,9.93,9.5131,9.83,2837576,9.64,9.93,9.5131,9.83,2837576,0.0,1.0
2021-04-23,9.63,9.93,9.53,9.83,2228635,9.63,9.93,9.53,9.83,2228635,0.0,1.0
2021-04-26,9.76,9.83,9.48,9.69,2426656,9.76,9.83,9.48,9.69,2426656,0.0,1.0
2021-04-27,9.51,9.92,9.48,9.83,2358501,9.51,9.92,9.48,9.83,2358501,0.0,1.0
2021-04-28,9.61,9.745,9.21,9.37,4312635,9.61,9.745,9.21,9.37,4312635,0.0,1.0
2021-04-29,8.23,9.4697,8.1,9.39,10229469,8.23,9.4697,8.1,9.39,10229469,0.0,1.0
2021-04-30,8.08,8.36,8.03,8.26,6844260,8.08,8.36,8.03,8.26,6844260,0.0,1.0
2021-05-03,8.73,8.82,8.24,8.33,8133522,8.73,8.82,8.24,8.33,8133522,0.0,1.0
2021-05-04,8.76,8.98,8.541,8.65,6471234,8.76,8.98,8.541,8.65,6471234,0.0,1.0
2021-05-05,8.71,8.83,8.56,8.81,2536300,8.71,8.83,8.56,8.81,2536300,0.0,1.0
2021-05-06,9.23,9.4,8.81,8.86,4715520,9.23,9.4,8.81,8.86,4715520,0.0,1.0
2021-05-07,9.24,9.41,9.0258,9.36,3628708,9.24,9.41,9.0258,9.36,3628708,0.0,1.0
2021-05-10,9.1,9.61,9.1,9.47,5029626,9.1,9.61,9.1,9.47,5029626,0.0,1.0
2021-05-11,9.4,9.41,8.75,8.86,3548790,9.4,9.41,8.75,8.86,3548790,0.0,1.0
2021-05-12,8.97,9.51,8.915,9.28,3054568,8.97,9.51,8.915,9.28,3054568,0.0,1.0
2021-05-13,8.76,9.02,8.67,9.02,2669039,8.76,9.02,8.67,9.02,2669039,0.0,1.0
2021-05-14,9.29,9.375,8.93,9.0,2855030,9.29,9.375,8.93,9.0,2855030,0.0,1.0
2021-05-17,10.39,10.44,9.27,9.33,7313894,10.39,10.44,9.27,9.33,7313894,0.0,1.0
2021-05-18,10.25,10.44,9.9299,10.29,4760277,10.25,10.44,9.9299,10.29,4760277,0.0,1.0
2021-05-19,9.97,10.3,9.795,10.1,4174716,9.97,10.3,9.795,10.1,4174716,0.0,1.0
2021-05-20,10.0,10.165,9.72,9.91,3677117,10.0,10.165,9.72,9.91,3677117,0.0,1.0
2021-05-21,9.82,10.358,9.76,10.16,4060265,9.82,10.358,9.76,10.16,4060265,0.0,1.0
2021-05-24,10.25,10.285,9.7626,9.81,3256850,10.25,10.285,9.7626,9.81,3256850,0.0,1.0
2021-05-25,10.34,10.59,9.895,10.17,6824177,10.34,10.59,9.895,10.17,6824177,0.0,1.0
2021-05-26,10.37,10.79,10.255,10.4,5354835,10.37,10.79,10.255,10.4,5354835,0.0,1.0
2021-05-27,10.52,10.62,10.165,10.3,4173605,10.52,10.62,10.165,10.3,4173605,0.0,1.0
2021-05-28,10.4,10.589,10.345,10.36,3570119,10.4,10.589,10.345,10.36,3570119,0.0,1.0
2021-06-01,10.79,10.88,10.57,10.6,3883919,10.79,10.88,10.57,10.6,3883919,0.0,1.0
2021-06-02,10.48,10.77,10.27,10.77,4801463,10.48,10.77,10.27,10.77,4801463,0.0,1.0
2021-06-03,9.77,10.18,9.71,10.07,5163991,9.77,10.18,9.71,10.07,5163991,0.0,1.0
2021-06-04,9.85,10.045,9.76,9.98,3888579,9.85,10.045,9.76,9.98,3888579,0.0,1.0
2021-06-07,9.9,9.95,9.64,9.79,2198422,9.9,9.95,9.64,9.79,2198422,0.0,1.0
2021-06-08,10.45,10.52,9.83,9.85,7654114,10.45,10.52,9.83,9.85,7654114,0.0,1.0
2021-06-09,10.56,10.76,10.515,10.54,4146837,10.56,10.76,10.515,10.54,4146837,0.0,1.0
2021-06-10,11.04,11.05,10.58,10.64,4190936,11.04,11.05,10.58,10.64,4190936,0.0,1.0
2021-06-11,10.73,11.14,10.68,11.02,3560618,10.73,11.14,10.68,11.02,3560618,0.0,1.0
2021-06-14,10.72,10.97,10.38,10.475,2894046,10.72,10.97,10.38,10.475,2894046,0.0,1.0
2021-06-15,10.46,10.76,10.25,10.69,3988782,10.46,10.76,10.25,10.69,3988782,0.0,1.0
2021-06-16,10.49,10.77,10.32,10.39,3566159,10.49,10.77,10.32,10.39,3566159,0.0,1.0
2021-06-17,9.7,10.27,9.56,10.0,6494045,9.7,10.27,9.56,10.0,6494045,0.0,1.0
2021-06-18,9.25,9.93,9.24,9.8,8984605,9.25,9.93,9.24,9.8,8984605,0.0,1.0
2021-06-21,9.25,9.405,9.13,9.38,3501251,9.25,9.405,9.13,9.38,3501251,0.0,1.0
2021-06-22,9.26,9.37,9.06,9.17,3798402,9.26,9.37,9.06,9.17,3798402,0.0,1.0
2021-06-23,9.21,9.58,9.18,9.38,3159096,9.21,9.58,9.18,9.38,3159096,0.0,1.0
2021-06-24,9.3,9.39,9.16,9.32,2147299,9.3,9.39,9.16,9.32,2147299,0.0,1.0
2021-06-25,8.87,9.5,8.83,9.43,14561859,8.87,9.5,8.83,9.43,14561859,0.0,1.0
2021-06-28,8.76,9.09,8.59,8.9,4173847,8.76,9.09,8.59,8.9,4173847,0.0,1.0
2021-06-29,8.67,8.85,8.51,8.53,3069035,8.67,8.85,8.51,8.53,3069035,0.0,1.0
2021-06-30,8.88,8.98,8.62,8.64,2449699,8.88,8.98,8.62,8.64,2449699,0.0,1.0
2021-07-01,8.83,9.13,8.78,9.1,2956827,8.83,9.13,8.78,9.1,2956827,0.0,1.0
2021-07-02,8.91,9.12,8.825,9.07,1994921,8.91,9.12,8.825,9.07,1994921,0.0,1.0
2021-07-06,8.77,9.23,8.69,9.12,2765529,8.77,9.23,8.69,9.12,2765529,0.0,1.0
2021-07-07,8.66,8.85,8.58,8.8,2836498,8.66,8.85,8.58,8.8,2836498,0.0,1.0
2021-07-08,8.26,8.66,8.11,8.56,4084103,8.26,8.66,8.11,8.56,4084103,0.0,1.0
2021-07-09,8.53,8.62,8.365,8.37,2195820,8.53,8.62,8.365,8.37,2195820,0.0,1.0
2021-07-12,8.25,8.53,8.19,8.39,2712689,8.25,8.53,8.19,8.39,2712689,0.0,1.0
2021-07-13,8.25,8.48,8.18,8.29,3806185,8.25,8.48,8.18,8.29,3806185,0.0,1.0
2021-07-14,8.11,8.5448,8.1,8.41,2511760,8.11,8.5448,8.1,8.41,2511760,0.0,1.0
2021-07-15,8.14,8.21,7.96,8.02,2157821,8.14,8.21,7.96,8.02,2157821,0.0,1.0
2021-07-16,7.75,8.13,7.66,8.12,4043424,7.75,8.13,7.66,8.12,4043424,0.0,1.0
2021-07-19,7.3,7.63,7.21,7.48,4133342,7.3,7.63,7.21,7.48,4133342,0.0,1.0
2021-07-20,7.23,7.5027,7.175,7.33,4896606,7.23,7.5027,7.175,7.33,4896606,0.0,1.0
2021-07-21,7.58,7.6401,7.23,7.29,2810720,7.58,7.6401,7.23,7.29,2810720,0.0,1.0
2021-07-22,7.47,7.5671,7.325,7.54,2057056,7.47,7.5671,7.325,7.54,2057056,0.0,1.0
2021-07-23,7.33,7.46,7.205,7.4,1963316,7.33,7.46,7.205,7.4,1963316,0.0,1.0
2021-07-26,7.51,7.7,7.34,7.36,2310042,7.51,7.7,7.34,7.36,2310042,0.0,1.0
2021-07-27,7.41,7.48,7.27,7.47,1907223,7.41,7.48,7.27,7.47,1907223,0.0,1.0
2021-07-28,7.56,7.595,7.35,7.41,2233756,7.56,7.595,7.35,7.41,2233756,0.0,1.0
2021-07-29,7.61,7.97,7.37,7.8,5029880,7.61,7.97,7.37,7.8,5029880,0.0,1.0
2021-07-30,7.54,7.68,7.41,7.5,3126587,7.54,7.68,7.41,7.5,3126587,0.0,1.0
2021-08-02,7.3,7.52,7.26,7.44,3705817,7.3,7.52,7.26,7.44,3705817,0.0,1.0
2021-08-03,7.36,7.375,7.05,7.23,4454976,7.36,7.375,7.05,7.23,4454976,0.0,1.0
2021-08-04,6.93,7.505,6.9134,7.49,3367136,6.93,7.505,6.9134,7.49,3367136,0.0,1.0
2021-08-05,7.04,7.15,6.91,7.09,4119598,7.04,7.15,6.91,7.09,4119598,0.0,1.0
2021-08-06,6.96,7.06,6.7037,6.77,3255339,6.96,7.06,6.7037,6.77,3255339,0.0,1.0
2021-08-09,6.66,6.94,6.66,6.9,3684477,6.66,6.94,6.66,6.9,3684477,0.0,1.0
2021-08-10,6.71,6.83,6.531,6.6,3282402,6.71,6.83,6.531,6.6,3282402,0.0,1.0
2021-08-11,7.08,7.175,6.86,6.89,3751811,7.08,7.175,6.86,6.89,3751811,0.0,1.0
2021-08-12,6.85,7.03,6.66,7.03,3308890,6.85,7.03,6.66,7.03,3308890,0.0,1.0
2021-08-13,6.94,7.08,6.84,7.0,3051848,6.94,7.08,6.84,7.0,3051848,0.0,1.0
2021-08-16,6.76,6.94,6.7,6.94,2113135,6.76,6.94,6.7,6.94,2113135,0.0,1.0
2021-08-17,6.62,6.8,6.505,6.69,3046526,6.62,6.8,6.505,6.69,3046526,0.0,1.0
2021-08-18,6.37,6.645,6.27,6.62,4181993,6.37,6.645,6.27,6.62,4181993,0.0,1.0
2021-08-19,6.19,6.41,6.1599,6.3,2802273,6.19,6.41,6.1599,6.3,2802273,0.0,1.0
2021-08-20,6.2,6.33,6.09,6.155,2768826,6.2,6.33,6.09,6.155,2768826,0.0,1.0
2021-08-23,6.62,6.667,6.39,6.45,3359109,6.62,6.667,6.39,6.45,3359109,0.0,1.0
2021-08-24,6.72,6.76,6.59,6.73,2242498,6.72,6.76,6.59,6.73,2242498,0.0,1.0
2021-08-25,6.55,6.71,6.42,6.64,3072714,6.55,6.71,6.42,6.64,3072714,0.0,1.0
2021-08-26,6.49,6.7124,6.43,6.46,2251066,6.49,6.7124,6.43,6.46,2251066,0.0,1.0
2021-08-27,6.96,7.05,6.45,6.5,3850320,6.96,7.05,6.45,6.5,3850320,0.0,1.0
2021-08-30,6.89,7.12,6.805,7.02,2629855,6.89,7.12,6.805,7.02,2629855,0.0,1.0
2021-08-31,7.05,7.06,6.835,6.89,3486587,7.05,7.06,6.835,6.89,3486587,0.0,1.0
2021-09-01,6.99,7.22,6.915,7.13,3127652,6.99,7.22,6.915,7.13,3127652,0.0,1.0
2021-09-02,7.0,7.0499,6.86,6.95,1980493,7.0,7.0499,6.86,6.95,1980493,0.0,1.0
2021-09-03,7.29,7.44,7.175,7.22,3656585,7.29,7.44,7.175,7.22,3656585,0.0,1.0
2021-09-07,7.05,7.299,7.025,7.1,2963984,7.05,7.299,7.025,7.1,2963984,0.0,1.0
2021-09-08,6.95,7.095,6.89,7.04,2856348,6.95,7.095,6.89,7.04,2856348,0.0,1.0
2021-09-09,6.94,7.035,6.86,7.035,2258305,6.94,7.035,6.86,7.035,2258305,0.0,1.0
2021-09-10,6.92,7.08,6.855,6.95,3541204,6.92,7.08,6.855,6.95,3541204,0.0,1.0
2021-09-13,7.13,7.27,6.92,6.95,4192852,7.13,7.27,6.92,6.95,4192852,0.0,1.0
2021-09-14,7.07,7.23,6.99,7.16,3010709,7.07,7.23,6.99,7.16,3010709,0.0,1.0
2021-09-15,7.09,7.195,6.9507,6.96,2886719,7.09,7.195,6.9507,6.96,2886719,0.0,1.0
2021-09-16,6.29,6.83,6.1,6.83,9199993,6.29,6.83,6.1,6.83,9199993,0.0,1.0
2021-09-17,6.23,6.31,6.131,6.23,10394384,6.23,6.31,6.131,6.23,10394384,0.0,1.0
2021-09-20,6.11,6.24,5.95,6.05,6781637,6.11,6.24,5.95,6.05,6781637,0.0,1.0
2021-09-21,6.16,6.37,6.0638,6.17,4463309,6.16,6.37,6.0638,6.17,4463309,0.0,1.0
2021-09-22,6.25,6.465,6.235,6.25,5055681,6.25,6.465,6.235,6.25,5055681,0.0,1.0
2021-09-23,6.22,6.3,6.06,6.17,3321592,6.22,6.3,6.06,6.17,3321592,0.0,1.0
2021-09-24,6.18,6.35,6.11,6.18,2945361,6.18,6.35,6.11,6.18,2945361,0.0,1.0
2021-09-27,6.26,6.495,6.195,6.28,2352383,6.26,6.495,6.195,6.28,2352383,0.0,1.0
2021-09-28,6.32,6.36,6.105,6.18,3426570,6.32,6.36,6.105,6.18,3426570,0.0,1.0
2021-09-29,6.04,6.3,5.962,6.27,3458735,6.04,6.3,5.962,6.27,3458735,0.0,1.0
2021-09-30,6.17,6.315,6.07,6.1,3605704,6.17,6.315,6.07,6.1,3605704,0.0,1.0
2021-10-01,6.23,6.29,6.11,6.2,2990933,6.23,6.29,6.11,6.2,2990933,0.0,1.0
2021-10-04,6.1,6.325,6.09,6.22,3160462,6.1,6.325,6.09,6.22,3160462,0.0,1.0
2021-10-05,6.07,6.1,5.86,6.1,3158246,6.07,6.1,5.86,6.1,3158246,0.0,1.0
2021-10-06,6.18,6.18,5.94,5.99,3236397,6.18,6.18,5.94,5.99,3236397,0.0,1.0
2021-10-07,6.23,6.37,6.1201,6.18,3803664,6.23,6.37,6.1201,6.18,3803664,0.0,1.0
2021-10-08,6.2,6.57,6.19,6.5,3461170,6.2,6.57,6.19,6.5,3461170,0.0,1.0
2021-10-11,6.21,6.45,6.2,6.2,2623777,6.21,6.45,6.2,6.2,2623777,0.0,1.0
2021-10-12,6.18,6.31,6.06,6.26,5140763,6.18,6.31,6.06,6.26,5140763,0.0,1.0
2021-10-13,6.43,6.6,6.22,6.27,6266714,6.43,6.6,6.22,6.27,6266714,0.0,1.0
2021-10-14,6.51,6.61,6.37,6.58,4810509,6.51,6.61,6.37,6.58,4810509,0.0,1.0
2021-10-15,6.36,6.56,6.295,6.43,3433294,6.36,6.56,6.295,6.43,3433294,0.0,1.0
2021-10-18,6.12,6.3199,6.1,6.29,3233712,6.12,6.3199,6.1,6.29,3233712,0.0,1.0
2021-10-19,6.27,6.48,6.1622,6.34,4258164,6.27,6.48,6.1622,6.34,4258164,0.0,1.0
2021-10-20,6.55,6.7,6.27,6.35,5783143,6.55,6.7,6.27,6.35,5783143,0.0,1.0
2021-10-21,6.59,6.59,6.46,6.48,2968754,6.59,6.59,6.46,6.48,2968754,0.0,1.0
2021-10-22,6.73,6.96,6.6,6.715,5512391,6.73,6.96,6.6,6.715,5512391,0.0,1.0
2021-10-25,6.87,6.96,6.75,6.83,3698583,6.87,6.96,6.75,6.83,3698583,0.0,1.0
2021-10-26,6.85,6.885,6.7,6.8,2917964,6.85,6.885,6.7,6.8,2917964,0.0,1.0
2021-10-27,6.59,6.8601,6.55,6.79,3614968,6.59,6.8601,6.55,6.79,3614968,0.0,1.0
2021-10-28,6.2,6.53,5.93,6.28,7938255,6.2,6.53,5.93,6.28,7938255,0.0,1.0
2021-10-29,6.33,6.35,6.06,6.11,4259106,6.33,6.35,6.06,6.11,4259106,0.0,1.0
2021-11-01,6.81,6.9083,6.225,6.33,4893855,6.81,6.9083,6.225,6.33,4893855,0.0,1.0
2021-11-02,6.71,6.755,6.47,6.75,3125063,6.71,6.755,6.47,6.75,3125063,0.0,1.0
2021-11-03,6.92,6.96,6.525,6.55,3167214,6.92,6.96,6.525,6.55,3167214,0.0,1.0
2021-11-04,6.78,7.2608,6.76,7.15,4735220,6.78,7.2608,6.76,7.15,4735220,0.0,1.0
2021-11-05,6.94,6.95,6.66,6.83,3714784,6.94,6.95,6.66,6.83,3714784,0.0,1.0
2021-11-08,7.09,7.19,6.935,7.07,3317365,7.09,7.19,6.935,7.07,3317365,0.0,1.0
2021-11-09,6.94,7.09,6.74,7.08,4051084,6.94,7.09,6.74,7.08,4051084,0.0,1.0
2021-11-10,7.05,7.64,7.04,7.23,6507348,7.05,7.64,7.04,7.23,6507348,0.0,1.0
2021-11-11,7.19,7.32,7.04,7.28,6411752,7.19,7.32,7.04,7.28,6411752,0.0,1.0
2021-11-12,7.15,7.28,6.985,7.06,3087184,7.15,7.28,6.985,7.06,3087184,0.0,1.0
2021-11-15,7.01,7.16,6.92,7.16,2859795,7.01,7.16,6.92,7.16,2859795,0.0,1.0
2021-11-16,6.8,7.05,6.78,7.05,3418625,6.8,7.05,6.78,7.05,3418625,0.0,1.0
2021-11-17,6.68,6.95,6.66,6.89,4639662,6.68,6.95,6.66,6.89,4639662,0.0,1.0
2021-11-18,6.63,6.695,6.525,6.56,3561008,6.63,6.695,6.525,6.56,3561008,0.0,1.0
2021-11-19,6.4,6.675,6.37,6.61,2876112,6.4,6.675,6.37,6.61,2876112,0.0,1.0
2021-11-22,6.19,6.39,6.04,6.25,3389520,6.19,6.39,6.04,6.25,3389520,0.0,1.0
2021-11-23,6.03,6.2,5.98,6.05,3689903,6.03,6.2,5.98,6.05,3689903,0.0,1.0
2021-11-24,6.02,6.1099,5.93,6.0,4019209,6.02,6.1099,5.93,6.0,4019209,0.0,1.0
2021-11-26,5.73,6.01,5.58,5.98,3708208,5.73,6.01,5.58,5.98,3708208,0.0,1.0
2021-11-29,5.67,5.75,5.51,5.73,5253267,5.67,5.75,5.51,5.73,5253267,0.0,1.0
2021-11-30,5.6,5.8285,5.445,5.7,7707428,5.6,5.8285,5.445,5.7,7707428,0.0,1.0
2021-12-01,5.28,5.89,5.28,5.82,6462056,5.28,5.89,5.28,5.82,6462056,0.0,1.0
2021-12-02,5.24,5.32,5.0,5.27,7515091,5.24,5.32,5.0,5.27,7515091,0.0,1.0
2021-12-03,5.2,5.31,5.05,5.24,5314687,5.2,5.31,5.05,5.24,5314687,0.0,1.0
2021-12-06,5.33,5.41,5.0393,5.11,11179918,5.33,5.41,5.0393,5.11,11179918,0.0,1.0
2021-12-07,5.52,5.595,5.27,5.35,6357972,5.52,5.595,5.27,5.35,6357972,0.0,1.0
2021-12-08,5.52,5.605,5.47,5.56,2557003,5.52,5.605,5.47,5.56,2557003,0.0,1.0
2021-12-09,5.16,5.4,5.15,5.39,3926769,5.16,5.4,5.15,5.39,3926769,0.0,1.0
2021-12-10,5.12,5.27,5.08,5.24,3543763,5.12,5.27,5.08,5.24,3543763,0.0,1.0
2021-12-13,5.14,5.25,5.07,5.11,4122389,5.14,5.25,5.07,5.11,4122389,0.0,1.0
2021-12-14,4.84,5.13,4.84,5.05,3941200,4.84,5.13,4.84,5.05,3941200,0.0,1.0
2021-12-15,4.78,4.88,4.56,4.84,6613972,4.78,4.88,4.56,4.84,6613972,0.0,1.0
2021-12-16,5.0,5.08,4.88,4.94,7428047,5.0,5.08,4.88,4.94,7428047,0.0,1.0
2021-12-17,4.94,5.12,4.905,5.06,12051170,4.94,5.12,4.905,5.06,12051170,0.0,1.0
2021-12-20,4.94,4.96,4.81,4.88,3781115,4.94,4.96,4.81,4.88,3781115,0.0,1.0
2021-12-21,5.11,5.18,4.99,5.01,4249114,5.11,5.18,4.99,5.01,4249114,0.0,1.0
2021-12-22,5.18,5.18,5.025,5.14,2026482,5.18,5.18,5.025,5.14,2026482,0.0,1.0
2021-12-23,5.17,5.25,5.07,5.16,2261137,5.17,5.25,5.07,5.16,2261137,0.0,1.0
2021-12-27,5.1,5.19,5.06,5.18,3188444,5.1,5.19,5.06,5.18,3188444,0.0,1.0
2021-12-28,5.08,5.22,5.07,5.12,3316001,5.08,5.22,5.07,5.12,3316001,0.0,1.0
2021-12-29,4.87,5.04,4.81,5.04,4258532,4.87,5.04,4.81,5.04,4258532,0.0,1.0
2021-12-30,5.0,5.095,4.86,4.86,3779292,5.0,5.095,4.86,4.86,3779292,0.0,1.0
2021-12-31,5.04,5.1,4.915,5.03,2976753,5.04,5.1,4.915,5.03,2976753,0.0,1.0
2022-01-03,5.1,5.115,4.95,5.0,4263524,5.1,5.115,4.95,5.0,4263524,0.0,1.0
2022-01-04,5.29,5.39,5.13,5.14,4814203,5.29,5.39,5.13,5.14,4814203,0.0,1.0
2022-01-05,5.08,5.53,5.07,5.39,4718798,5.08,5.53,5.07,5.39,4718798,0.0,1.0
2022-01-06,4.82,5.11,4.82,5.0,3728403,4.82,5.11,4.82,5.0,3728403,0.0,1.0
2022-01-07,4.85,4.94,4.735,4.82,3670119,4.85,4.94,4.735,4.82,3670119,0.0,1.0
2022-01-10,4.94,4.94,4.73,4.84,3618743,4.94,4.94,4.73,4.84,3618743,0.0,1.0
2022-01-11,5.16,5.16,4.83,4.96,4080195,5.16,5.16,4.83,4.96,4080195,0.0,1.0
2022-01-12,5.27,5.32,5.09,5.21,4203522,5.27,5.32,5.09,5.21,4203522,0.0,1.0
2022-01-13,5.19,5.37,5.18,5.22,3514097,5.19,5.37,5.18,5.22,3514097,0.0,1.0
2022-01-14,5.09,5.22,5.01,5.17,3568453,5.09,5.22,5.01,5.17,3568453,0.0,1.0
2022-01-18,5.01,5.33,5.0,5.12,7177507,5.01,5.33,5.0,5.12,7177507,0.0,1.0
2022-01-19,5.44,5.4999,5.07,5.09,7150109,5.44,5.4999,5.07,5.09,7150109,0.0,1.0
2022-01-20,5.3,5.54,5.29,5.46,4819614,5.3,5.54,5.29,5.46,4819614,0.0,1.0
2022-01-21,5.08,5.335,5.05,5.31,4696449,5.08,5.335,5.05,5.31,4696449,0.0,1.0
2022-01-24,4.97,5.025,4.73,5.025,5138086,4.97,5.025,4.73,5.025,5138086,0.0,1.0
2022-01-25,5.03,5.0759,4.77,4.91,4010765,5.03,5.0759,4.77,4.91,4010765,0.0,1.0
2022-01-26,4.76,5.085,4.72,5.03,4748738,4.76,5.085,4.72,5.03,4748738,0.0,1.0
2022-01-27,4.51,4.75,4.48,4.65,4208048,4.51,4.75,4.48,4.65,4208048,0.0,1.0
2022-01-28,4.47,4.5,4.305,4.45,3544391,4.47,4.5,4.305,4.45,3544391,0.0,1.0
2022-01-31,4.69,4.73,4.44,4.55,5645109,4.69,4.73,4.44,4.55,5645109,0.0,1.0
2022-02-01,4.87,4.985,4.73,4.79,4551961,4.87,4.985,4.73,4.79,4551961,0.0,1.0
2022-02-02,4.68,4.94,4.67,4.85,4806712,4.68,4.94,4.67,4.85,4806712,0.0,1.0
2022-02-03,4.5,4.65,4.48,4.62,3358311,4.5,4.65,4.48,4.62,3358311,0.0,1.0
2022-02-04,4.55,4.59,4.45,4.45,3024673,4.55,4.59,4.45,4.45,3024673,0.0,1.0
2022-02-07,4.81,4.88,4.61,4.61,4009662,4.81,4.88,4.61,4.61,4009662,0.0,1.0
2022-02-08,4.9,4.9,4.72,4.8,2803714,4.9,4.9,4.72,4.8,2803714,0.0,1.0
2022-02-09,4.84,4.99,4.825,4.9,2173373,4.84,4.99,4.825,4.9,2173373,0.0,1.0
2022-02-10,4.8,5.06,4.75,4.8,7199815,4.8,5.06,4.75,4.8,7199815,0.0,1.0
2022-02-11,5.06,5.11,4.77,4.77,6400976,5.06,5.11,4.77,4.77,6400976,0.0,1.0
2022-02-14,5.3,5.33,5.135,5.14,5432556,5.3,5.33,5.135,5.14,5432556,0.0,1.0
2022-02-15,5.25,5.31,5.03,5.13,4412231,5.25,5.31,5.03,5.13,4412231,0.0,1.0
2022-02-16,5.34,5.36,5.21,5.3,3318349,5.34,5.36,5.21,5.3,3318349,0.0,1.0
2022-02-17,4.52,5.09,4.39,5.05,18321434,4.52,5.09,4.39,5.05,18321434,0.0,1.0
2022-02-18,4.28,4.53,4.21,4.52,13615880,4.28,4.53,4.21,4.52,13615880,0.0,1.0
2022-02-22,4.21,4.31,4.18,4.27,12013127,4.21,4.31,4.18,4.27,12013127,0.0,1.0
2022-02-23,4.35,4.45,4.19,4.24,8717594,4.35,4.45,4.19,4.24,8717594,0.0,1.0
2022-02-24,4.28,4.52,4.18,4.52,10168417,4.28,4.52,4.18,4.52,10168417,0.0,1.0
2022-02-25,4.35,4.37,4.12,4.2,6981023,4.35,4.37,4.12,4.2,6981023,0.0,1.0
2022-02-28,4.3,4.44,4.25,4.43,6624748,4.3,4.44,4.25,4.43,6624748,0.0,1.0
2022-03-01,4.58,4.68,4.29,4.33,15231103,4.58,4.68,4.29,4.33,15231103,0.0,1.0
2022-03-02,4.36,4.51,4.32,4.47,8145549,4.36,4.51,4.32,4.47,8145549,0.0,1.0
2022-03-03,4.62,4.635,4.325,4.4,10398605,4.62,4.635,4.325,4.4,10398605,0.0,1.0
2022-03-04,4.64,4.68,4.55,4.63,8374545,4.64,4.68,4.55,4.63,8374545,0.0,1.0
2022-03-07,4.71,4.83,4.54,4.69,8449919,4.71,4.83,4.54,4.69,8449919,0.0,1.0
2022-03-08,4.91,5.25,4.75,4.85,16928244,4.91,5.25,4.75,4.85,16928244,0.0,1.0
2022-03-09,4.75,4.84,4.57,4.64,11314770,4.75,4.84,4.57,4.64,11314770,0.0,1.0
2022-03-10,4.82,4.95,4.715,4.75,7978336,4.82,4.95,4.715,4.75,7978336,0.0,1.0
2022-03-11,4.63,4.74,4.515,4.67,6359508,4.63,4.74,4.515,4.67,6359508,0.0,1.0
2022-03-14,4.33,4.56,4.27,4.53,7280544,4.33,4.56,4.27,4.53,7280544,0.0,1.0
2022-03-15,4.32,4.465,4.18,4.2,10153698,4.32,4.465,4.18,4.2,10153698,0.0,1.0
2022-03-16,4.5,4.5,4.2,4.3,7413107,4.5,4.5,4.2,4.3,7413107,0.0,1.0
2022-03-17,4.76,4.905,4.53,4.55,6610801,4.76,4.905,4.53,4.55,6610801,0.0,1.0
2022-03-18,4.73,4.78,4.58,4.71,17778353,4.73,4.78,4.58,4.71,17778353,0.0,1.0
2022-03-21,4.78,4.91,4.71,4.73,4264723,4.78,4.91,4.71,4.73,4264723,0.0,1.0
2022-03-22,4.64,4.81,4.55,4.81,5192618,4.64,4.81,4.55,4.81,5192618,0.0,1.0
2022-03-23,4.7,4.74,4.583,4.69,3688839,4.7,4.74,4.583,4.69,3688839,0.0,1.0
2022-03-24,4.79,4.96,4.75,4.77,4859898,4.79,4.96,4.75,4.77,4859898,0.0,1.0
2022-03-25,4.78,4.795,4.65,4.78,3367798,4.78,4.795,4.65,4.78,3367798,0.0,1.0
2022-03-28,4.48,4.735,4.45,4.72,5670266,4.48,4.735,4.45,4.72,5670266,0.0,1.0
2022-03-29,4.51,4.51,4.25,4.33,6723283,4.51,4.51,4.25,4.33,6723283,0.0,1.0
2022-03-30,4.48,4.65,4.42,4.54,5169434,4.48,4.65,4.42,4.54,5169434,0.0,1.0
2022-03-31,4.45,4.64,4.42,4.5,7699023,4.45,4.64,4.42,4.5,7699023,0.0,1.0
2022-04-01,4.66,4.67,4.37,4.42,5719895,4.66,4.67,4.37,4.42,5719895,0.0,1.0
2022-04-04,4.73,4.76,4.61,4.68,3530926,4.73,4.76,4.61,4.68,3530926,0.0,1.0
2022-04-05,4.49,4.91,4.455,4.8,5864327,4.49,4.91,4.455,4.8,5864327,0.0,1.0
2022-04-06,4.45,4.58,4.34,4.49,4319458,4.45,4.58,4.34,4.49,4319458,0.0,1.0
2022-04-07,4.49,4.525,4.355,4.45,3862152,4.49,4.525,4.355,4.45,3862152,0.0,1.0
2022-04-08,4.63,4.72,4.47,4.53,3906938,4.63,4.72,4.47,4.53,3906938,0.0,1.0
2022-04-11,4.61,4.76,4.5578,4.72,3551123,4.61,4.76,4.5578,4.72,3551123,0.0,1.0
2022-04-12,4.88,5.0,4.665,4.73,7635770,4.88,5.0,4.665,4.73,7635770,0.0,1.0
2022-04-13,5.29,5.31,4.97,5.0,7677629,5.29,5.31,4.97,5.0,7677629,0.0,1.0
2022-04-14,5.27,5.3115,5.14,5.28,4909996,5.27,5.3115,5.14,5.28,4909996,0.0,1.0
2022-04-18,5.13,5.395,5.1141,5.36,5275273,5.13,5.395,5.1141,5.36,5275273,0.0,1.0
2022-04-19,5.05,5.135,4.965,5.06,3766083,5.05,5.135,4.965,5.06,3766083,0.0,1.0
2022-04-20,5.1,5.1399,4.91,5.04,3450684,5.1,5.1399,4.91,5.04,3450684,0.0,1.0
2022-04-21,4.72,5.09,4.62,5.01,7705888,4.72,5.09,4.62,5.01,7705888,0.0,1.0
2022-04-22,4.39,4.685,4.34,4.65,5699655,4.39,4.685,4.34,4.65,5699655,0.0,1.0
2022-04-25,4.1,4.28,3.9242,4.27,11890814,4.1,4.28,3.9242,4.27,11890814,0.0,1.0
2022-04-26,3.79,4.07,3.77,4.07,6808279,3.79,4.07,3.77,4.07,6808279,0.0,1.0
2022-04-27,3.63,3.82,3.61,3.8,6051914,3.63,3.82,3.61,3.8,6051914,0.0,1.0
2022-04-28,3.73,3.76,3.54,3.7,6038922,3.73,3.76,3.54,3.7,6038922,0.0,1.0
2022-04-29,3.63,3.87,3.62,3.78,8515163,3.63,3.87,3.62,3.78,8515163,0.0,1.0
2022-05-02,3.61,3.62,3.47,3.54,8934716,3.61,3.62,3.47,3.54,8934716,0.0,1.0
2022-05-03,3.85,3.9,3.58,3.58,6549660,3.85,3.9,3.58,3.58,6549660,0.0,1.0
2022-05-04,3.9,3.96,3.725,3.83,5795745,3.9,3.96,3.725,3.83,5795745,0.0,1.0
2022-05-05,3.87,4.06,3.68,3.98,8547436,3.87,4.06,3.68,3.98,8547436,0.0,1.0
2022-05-06,3.86,4.01,3.78,3.92,7329213,3.86,4.01,3.78,3.92,7329213,0.0,1.0
2022-05-09,3.46,3.72,3.45,3.72,6529438,3.46,3.72,3.45,3.72,6529438,0.0,1.0
2022-05-10,3.25,3.585,3.16,3.55,8037489,3.25,3.585,3.16,3.55,8037489,0.0,1.0
2022-05-11,3.24,3.53,3.2,3.32,7060813,3.24,3.53,3.2,3.32,7060813,0.0,1.0
2022-05-12,3.1,3.23,3.01,3.14,7855660,3.1,3.23,3.01,3.14,7855660,0.0,1.0
2022-05-13,3.42,3.42,3.12,3.14,8597534,3.42,3.42,3.12,3.14,8597534,0.0,1.0
2022-05-16,3.39,3.45,3.33,3.37,3641362,3.39,3.45,3.33,3.37,3641362,0.0,1.0
2022-05-17,3.58,3.6,3.425,3.48,5364005,3.58,3.6,3.425,3.48,5364005,0.0,1.0
2022-05-18,3.36,3.56,3.36,3.53,5197423,3.36,3.56,3.36,3.53,5197423,0.0,1.0
2022-05-19,3.68,3.755,3.47,3.49,5526869,3.68,3.755,3.47,3.49,5526869,0.0,1.0
2022-05-20,3.67,3.74,3.56,3.71,4116034,3.67,3.74,3.56,3.71,4116034,0.0,1.0
2022-05-23,3.66,3.82,3.57,3.81,4756999,3.66,3.82,3.57,3.81,4756999,0.0,1.0
2022-05-24,3.74,3.83,3.59,3.69,4455227,3.74,3.83,3.59,3.69,4455227,0.0,1.0
2022-05-25,3.8,3.8,3.65,3.65,3163715,3.8,3.8,3.65,3.65,3163715,0.0,1.0
2022-05-26,3.93,3.94,3.8,3.83,5166378,3.93,3.94,3.8,3.83,5166378,0.0,1.0
2022-05-27,4.06,4.08,3.915,3.96,6293436,4.06,4.08,3.915,3.96,6293436,0.0,1.0
2022-05-31,3.89,4.095,3.81,4.03,7619329,3.89,4.095,3.81,4.03,7619329,0.0,1.0
2022-06-01,3.86,3.99,3.835,3.88,3393239,3.86,3.99,3.835,3.88,3393239,0.0,1.0
2022-06-02,4.26,4.32,3.93,3.94,5006722,4.26,4.32,3.93,3.94,5006722,0.0,1.0
2022-06-03,4.17,4.28,4.11,4.2,4555413,4.17,4.28,4.11,4.2,4555413,0.0,1.0
2022-06-06,4.08,4.4,4.05,4.32,3333648,4.08,4.4,4.05,4.32,3333648,0.0,1.0
2022-06-07,4.09,4.175,3.98,4.03,2334045,4.09,4.175,3.98,4.03,2334045,0.0,1.0
2022-06-08,4.08,4.14,4.0159,4.02,2165008,4.08,4.14,4.0159,4.02,2165008,0.0,1.0
2022-06-09,3.78,4.03,3.755,4.02,5118113,3.78,4.03,3.755,4.02,5118113,0.0,1.0
2022-06-10,4.05,4.08,3.605,3.65,6199866,4.05,4.08,3.605,3.65,6199866,0.0,1.0
2022-06-13,3.5,3.87,3.49,3.86,5075166,3.5,3.87,3.49,3.86,5075166,0.0,1.0
2022-06-14,3.34,3.53,3.3,3.53,4100700,3.34,3.53,3.3,3.53,4100700,0.0,1.0
2022-06-15,3.45,3.54,3.31,3.46,5925541,3.45,3.54,3.31,3.46,5925541,0.0,1.0
2022-06-16,3.48,3.48,3.22,3.35,7609650,3.48,3.48,3.22,3.35,7609650,0.0,1.0
2022-06-17,3.42,3.495,3.335,3.44,12558442,3.42,3.495,3.335,3.44,12558442,0.0,1.0
2022-06-21,3.54,3.66,3.365,3.41,5146577,3.54,3.66,3.365,3.41,5146577,0.0,1.0
2022-06-22,3.42,3.59,3.4,3.48,4824724,3.42,3.59,3.4,3.48,4824724,0.0,1.0
2022-06-23,3.35,3.5,3.2613,3.41,3754001,3.35,3.5,3.2613,3.41,3754001,0.0,1.0
2022-06-24,3.51,3.585,3.32,3.36,10336160,3.51,3.585,3.32,3.36,10336160,0.0,1.0
2022-06-27,3.52,3.58,3.45,3.54,3277925,3.52,3.58,3.45,3.54,3277925,0.0,1.0
2022-06-28,3.33,3.56,3.305,3.55,3399418,3.33,3.56,3.305,3.55,3399418,0.0,1.0
2022-06-29,3.22,3.4,3.1525,3.37,5721802,3.22,3.4,3.1525,3.37,5721802,0.0,1.0
2022-06-30,3.04,3.255,3.02,3.2,4723661,3.04,3.255,3.02,3.2,4723661,0.0,1.0
2022-07-01,3.07,3.17,2.91,3.0,5809551,3.07,3.17,2.91,3.0,5809551,0.0,1.0
2022-07-05,2.79,3.02,2.7,3.01,6480546,2.79,3.02,2.7,3.01,6480546,0.0,1.0
2022-07-06,2.75,2.81,2.67,2.8,4718943,2.75,2.81,2.67,2.8,4718943,0.0,1.0
2022-07-07,2.92,2.95,2.75,2.79,5953608,2.92,2.95,2.75,2.79,5953608,0.0,1.0
2022-07-08,2.82,2.955,2.75,2.93,2760238,2.82,2.955,2.75,2.93,2760238,0.0,1.0
2022-07-11,2.73,2.83,2.72,2.77,3433799,2.73,2.83,2.72,2.77,3433799,0.0,1.0
2022-07-12,2.8,2.88,2.65,2.72,4470252,2.8,2.88,2.65,2.72,4470252,0.0,1.0
2022-07-13,2.95,2.98,2.715,2.76,3783210,2.95,2.98,2.715,2.76,3783210,0.0,1.0
2022-07-14,2.76,2.79,2.63,2.78,4961628,2.76,2.79,2.63,2.78,4961628,0.0,1.0
2022-07-15,2.75,2.81,2.65,2.8,3175390,2.75,2.81,2.65,2.8,3175390,0.0,1.0
2022-07-18,2.84,2.9592,2.79,2.81,4335775,2.84,2.9592,2.79,2.81,4335775,0.0,1.0
2022-07-19,2.9,2.98,2.855,2.91,5622410,2.9,2.98,2.855,2.91,5622410,0.0,1.0
2022-07-20,2.8,2.98,2.8,2.89,3663702,2.8,2.98,2.8,2.89,3663702,0.0,1.0
2022-07-21,2.77,2.85,2.685,2.8,5307761,2.77,2.85,2.685,2.8,5307761,0.0,1.0
2022-07-22,2.64,2.925,2.63,2.78,7412281,2.64,2.925,2.63,2.78,7412281,0.0,1.0
2022-07-25,2.8,2.81,2.54,2.66,8560046,2.8,2.81,2.54,2.66,8560046,0.0,1.0
2022-07-26,2.75,2.87,2.73,2.78,3454356,2.75,2.87,2.73,2.78,3454356,0.0,1.0
2022-07-27,2.89,2.89,2.7,2.77,3477195,2.89,2.89,2.7,2.77,3477195,0.0,1.0
2022-07-28,3.03,3.07,2.87,3.03,6082630,3.03,3.07,2.87,3.03,6082630,0.0,1.0
2022-07-29,3.21,3.24,2.9487,3.06,6034275,3.21,3.24,2.9487,3.06,6034275,0.0,1.0
2022-08-01,3.15,3.21,3.05,3.21,4652803,3.15,3.21,3.05,3.21,4652803,0.0,1.0
2022-08-02,3.1,3.22,3.075,3.16,3405095,3.1,3.22,3.075,3.16,3405095,0.0,1.0
2022-08-03,3.04,3.12,2.95,3.1,4085435,3.04,3.12,2.95,3.1,4085435,0.0,1.0
2022-08-04,3.17,3.22,2.88,3.04,5808133,3.17,3.22,2.88,3.04,5808133,0.0,1.0
2022-08-05,3.12,3.14,2.86,3.02,7536362,3.12,3.14,2.86,3.02,7536362,0.0,1.0
2022-08-08,3.22,3.3,3.07,3.13,5791627,3.22,3.3,3.07,3.13,5791627,0.0,1.0
2022-08-09,3.18,3.285,3.11,3.27,3202278,3.18,3.285,3.11,3.27,3202278,0.0,1.0
2022-08-10,3.23,3.31,3.17,3.27,2760697,3.23,3.31,3.17,3.27,2760697,0.0,1.0
2022-08-11,3.14,3.33,3.135,3.24,4602763,3.14,3.33,3.135,3.24,4602763,0.0,1.0
2022-08-12,3.33,3.355,3.15,3.2,5363867,3.33,3.355,3.15,3.2,5363867,0.0,1.0
2022-08-15,3.19,3.23,3.085,3.22,2887440,3.19,3.23,3.085,3.22,2887440,0.0,1.0
2022-08-16,3.24,3.25,3.155,3.16,2020645,3.24,3.25,3.155,3.16,2020645,0.0,1.0
2022-08-17,3.01,3.185,2.96,3.18,4382348,3.01,3.185,2.96,3.18,4382348,0.0,1.0
2022-08-18,3.03,3.08,2.99,2.99,2224625,3.03,3.08,2.99,2.99,2224625,0.0,1.0
2022-08-19,2.84,2.99,2.84,2.97,4921642,2.84,2.99,2.84,2.97,4921642,0.0,1.0
2022-08-22,2.79,2.81,2.73,2.79,3227352,2.79,2.81,2.73,2.79,3227352,0.0,1.0
2022-08-23,2.87,2.97,2.81,2.81,3807289,2.87,2.97,2.81,2.81,3807289,0.0,1.0
2022-08-24,3.05,3.05,2.8299,2.89,3863267,3.05,3.05,2.8299,2.89,3863267,0.0,1.0
2022-08-25,3.14,3.14,3.05,3.1,2656746,3.14,3.14,3.05,3.1,2656746,0.0,1.0
2022-08-26,2.88,3.19,2.87,3.14,4955616,2.88,3.19,2.87,3.14,4955616,0.0,1.0
2022-08-29,2.85,2.97,2.81,2.83,2404133,2.85,2.97,2.81,2.83,2404133,0.0,1.0
2022-08-30,2.75,2.87,2.72,2.85,2958780,2.75,2.87,2.72,2.85,2958780,0.0,1.0
2022-08-31,2.76,2.82,2.71,2.77,3642782,2.76,2.82,2.71,2.77,3642782,0.0,1.0
2022-09-01,2.62,2.73,2.59,2.72,5214758,2.62,2.73,2.59,2.72,5214758,0.0,1.0
2022-09-02,2.71,2.8,2.6399,2.71,3675002,2.71,2.8,2.6399,2.71,3675002,0.0,1.0
2022-09-06,2.67,2.805,2.64,2.75,3302802,2.67,2.805,2.64,2.75,3302802,0.0,1.0
2022-09-07,2.89,2.89,2.62,2.66,3726349,2.89,2.89,2.62,2.66,3726349,0.0,1.0
2022-09-08,2.9,2.92,2.8,2.82,2316961,2.9,2.92,2.8,2.82,2316961,0.0,1.0
2022-09-09,3.06,3.07,2.89,2.97,3416909,3.06,3.07,2.89,2.97,3416909,0.0,1.0
2022-09-12,3.27,3.46,3.19,3.2,9475351,3.27,3.46,3.19,3.2,9475351,0.0,1.0
2022-09-13,3.01,3.19,3.0,3.11,6169051,3.01,3.19,3.0,3.11,6169051,0.0,1.0
2022-09-14,3.07,3.13,2.98,3.03,4210974,3.07,3.13,2.98,3.03,4210974,0.0,1.0
2022-09-15,2.84,3.1,2.84,2.98,5949088,2.84,3.1,2.84,2.98,5949088,0.0,1.0
2022-09-16,2.85,2.96,2.76,2.8,12663236,2.85,2.96,2.76,2.8,12663236,0.0,1.0
2022-09-19,3.35,3.38,2.78,2.8,13482797,3.35,3.38,2.78,2.8,13482797,0.0,1.0
2022-09-20,3.11,3.25,3.05,3.24,6608800,3.11,3.25,3.05,3.24,6608800,0.0,1.0
2022-09-21,3.07,3.24,2.99,3.19,5408467,3.07,3.24,2.99,3.19,5408467,0.0,1.0
2022-09-22,3.0,3.165,2.95,3.11,2938556,3.0,3.165,2.95,3.11,2938556,0.0,1.0
2022-09-23,2.78,2.9,2.735,2.9,6456897,2.78,2.9,2.735,2.9,6456897,0.0,1.0
2022-09-26,2.7,2.84,2.65,2.75,3846338,2.7,2.84,2.65,2.75,3846338,0.0,1.0
2022-09-27,2.83,2.93,2.745,2.8,5555014,2.83,2.93,2.745,2.8,5555014,0.0,1.0
2022-09-28,3.26,3.3,2.88,2.89,10800527,3.26,3.3,2.88,2.89,10800527,0.0,1.0
2022-09-29,3.41,3.42,3.085,3.17,8560982,3.41,3.42,3.085,3.17,8560982,0.0,1.0
2022-09-30,3.42,3.56,3.32,3.37,5576717,3.42,3.56,3.32,3.37,5576717,0.0,1.0
2022-10-03,3.89,3.98,3.54,3.58,10694817,3.89,3.98,3.54,3.58,10694817,0.0,1.0
2022-10-04,3.67,4.07,3.64,4.02,10500073,3.67,4.07,3.64,4.02,10500073,0.0,1.0
2022-10-05,3.76,3.77,3.55,3.55,6736806,3.76,3.77,3.55,3.55,6736806,0.0,1.0
2022-10-06,3.81,3.945,3.69,3.8,5589438,3.81,3.945,3.69,3.8,5589438,0.0,1.0
2022-10-07,3.5,3.715,3.47,3.65,6108344,3.5,3.715,3.47,3.65,6108344,0.0,1.0
2022-10-10,3.46,3.51,3.335,3.4,6794346,3.46,3.51,3.335,3.4,6794346,0.0,1.0
2022-10-11,3.52,3.67,3.43,3.46,5147401,3.52,3.67,3.43,3.46,5147401,0.0,1.0
2022-10-12,3.67,3.68,3.4299,3.51,4457288,3.67,3.68,3.4299,3.51,4457288,0.0,1.0
2022-10-13,3.54,3.555,3.26,3.44,7285536,3.54,3.555,3.26,3.44,7285536,0.0,1.0
2022-10-14,3.27,3.525,3.205,3.51,4881925,3.27,3.525,3.205,3.51,4881925,0.0,1.0
2022-10-17,3.51,3.52,3.37,3.38,5138665,3.51,3.52,3.37,3.38,5138665,0.0,1.0
2022-10-18,3.73,3.735,3.56,3.59,5499167,3.73,3.735,3.56,3.59,5499167,0.0,1.0
2022-10-19,3.44,3.6288,3.4,3.6,4364972,3.44,3.6288,3.4,3.6,4364972,0.0,1.0
2022-10-20,3.54,3.69,3.45,3.5,4230717,3.54,3.69,3.45,3.5,4230717,0.0,1.0
2022-10-21,3.86,3.87,3.525,3.56,4840948,3.86,3.87,3.525,3.56,4840948,0.0,1.0
2022-10-24,3.8,3.89,3.7,3.89,3442098,3.8,3.89,3.7,3.89,3442098,0.0,1.0
2022-10-25,3.9,3.96,3.78,3.79,3846281,3.9,3.96,3.78,3.79,3846281,0.0,1.0
2022-10-26,4.04,4.225,3.95,3.98,5605249,4.04,4.225,3.95,3.98,5605249,0.0,1.0
2022-10-27,3.92,4.11,3.91,4.06,2979832,3.92,4.11,3.91,4.06,2979832,0.0,1.0
2022-10-28,3.83,3.88,3.68,3.88,3364643,3.83,3.88,3.68,3.88,3364643,0.0,1.0
2022-10-31,3.78,3.87,3.71,3.82,3915828,3.78,3.87,3.71,3.82,3915828,0.0,1.0
2022-11-01,3.93,4.0993,3.9102,4.0,3989017,3.93,4.0993,3.9102,4.0,3989017,0.0,1.0
2022-11-02,3.6,4.02,3.58,3.93,5412017,3.6,4.02,3.58,3.93,5412017,0.0,1.0
2022-11-03,3.56,3.67,3.45,3.5,3892324,3.56,3.67,3.45,3.5,3892324,0.0,1.0
2022-11-04,3.99,4.01,3.74,3.75,5547619,3.99,4.01,3.74,3.75,5547619,0.0,1.0
2022-11-07,4.05,4.24,4.0021,4.07,5243112,4.05,4.24,4.0021,4.07,5243112,0.0,1.0
2022-11-08,4.32,4.35,4.025,4.07,6733296,4.32,4.35,4.025,4.07,6733296,0.0,1.0
2022-11-09,3.97,4.32,3.97,4.3,4109656,3.97,4.32,3.97,4.3,4109656,0.0,1.0
2022-11-10,3.85,4.12,3.57,4.03,13576542,3.85,4.12,3.57,4.03,13576542,0.0,1.0
2022-11-11,3.5,3.85,3.42,3.84,8611181,3.5,3.85,3.42,3.84,8611181,0.0,1.0
2022-11-14,3.58,3.61,3.43,3.57,6891737,3.58,3.61,3.43,3.57,6891737,0.0,1.0
2022-11-15,3.54,3.64,3.48,3.62,5787365,3.54,3.64,3.48,3.62,5787365,0.0,1.0
2022-11-16,3.41,3.52,3.39,3.52,3584394,3.41,3.52,3.39,3.52,3584394,0.0,1.0
2022-11-17,3.28,3.32,3.22,3.3,6283907,3.28,3.32,3.22,3.3,6283907,0.0,1.0
2022-11-18,3.25,3.35,3.18,3.33,5240198,3.25,3.35,3.18,3.33,5240198,0.0,1.0
2022-11-21,3.24,3.25,3.13,3.22,4538364,3.24,3.25,3.13,3.22,4538364,0.0,1.0
2022-11-22,3.4,3.42,3.26,3.31,4681880,3.4,3.42,3.26,3.31,4681880,0.0,1.0
2022-11-23,3.41,3.43,3.315,3.4,5007889,3.41,3.43,3.315,3.4,5007889,0.0,1.0
2022-11-25,3.4,3.43,3.35,3.41,1786827,3.4,3.43,3.35,3.41,1786827,0.0,1.0
2022-11-28,3.18,3.38,3.18,3.38,3298048,3.18,3.38,3.18,3.38,3298048,0.0,1.0
2022-11-29,3.27,3.365,3.25,3.27,6584756,3.27,3.365,3.25,3.27,6584756,0.0,1.0
2022-11-30,3.5,3.51,3.315,3.35,9746726,3.5,3.51,3.315,3.35,9746726,0.0,1.0
2022-12-01,3.5,3.66,3.45,3.6,5688687,3.5,3.66,3.45,3.6,5688687,0.0,1.0
2022-12-02,3.48,3.53,3.335,3.39,4129019,3.48,3.53,3.335,3.39,4129019,0.0,1.0
2022-12-05,3.18,3.45,3.17,3.4,5795255,3.18,3.45,3.17,3.4,5795255,0.0,1.0
2022-12-06,3.25,3.31,3.205,3.25,6067487,3.25,3.31,3.205,3.25,6067487,0.0,1.0
2022-12-07,3.47,3.48,3.24,3.28,10792794,3.47,3.48,3.24,3.28,10792794,0.0,1.0
2022-12-08,3.4,3.56,3.38,3.53,4388415,3.4,3.56,3.38,3.53,4388415,0.0,1.0
2022-12-09,3.33,3.48,3.32,3.44,4899278,3.33,3.48,3.32,3.44,4899278,0.0,1.0
2022-12-12,3.32,3.33,3.195,3.28,6149536,3.32,3.33,3.195,3.28,6149536,0.0,1.0
2022-12-13,3.35,3.56,3.31,3.53,6202867,3.35,3.56,3.31,3.53,6202867,0.0,1.0
2022-12-14,3.44,3.52,3.315,3.36,7531199,3.44,3.52,3.315,3.36,7531199,0.0,1.0
2022-12-15,3.17,3.36,3.17,3.34,6012564,3.17,3.36,3.17,3.34,6012564,0.0,1.0
2022-12-16,3.27,3.33,3.12,3.17,19495288,3.27,3.33,3.12,3.17,19495288,0.0,1.0
2022-12-19,3.14,3.33,3.11,3.31,4080911,3.14,3.33,3.11,3.31,4080911,0.0,1.0
2022-12-20,3.43,3.47,3.21,3.27,4896220,3.43,3.47,3.21,3.27,4896220,0.0,1.0
2022-12-21,3.55,3.59,3.4,3.46,4500564,3.55,3.59,3.4,3.46,4500564,0.0,1.0
2022-12-22,3.47,3.52,3.335,3.51,3664631,3.47,3.52,3.335,3.51,3664631,0.0,1.0
2022-12-23,3.43,3.49,3.355,3.47,2087584,3.43,3.49,3.355,3.47,2087584,0.0,1.0
2022-12-27,3.69,3.78,3.455,3.48,5044957,3.69,3.78,3.455,3.48,5044957,0.0,1.0
2022-12-28,3.47,3.67,3.46,3.66,4314361,3.47,3.67,3.46,3.66,4314361,0.0,1.0
2022-12-29,3.5,3.595,3.46,3.55,4486238,3.5,3.595,3.46,3.55,4486238,0.0,1.0
2022-12-30,3.36,3.525,3.32,3.48,5041338,3.36,3.525,3.32,3.48,5041338,0.0,1.0
2023-01-03,3.4,3.61,3.37,3.46,4139655,3.4,3.61,3.37,3.46,4139655,0.0,1.0
2023-01-04,3.56,3.61,3.46,3.52,4438802,3.56,3.61,3.46,3.52,4438802,0.0,1.0
2023-01-05,3.53,3.53,3.4,3.47,4576165,3.53,3.53,3.4,3.47,4576165,0.0,1.0
2023-01-06,3.68,3.75,3.5289,3.6,4966413,3.68,3.75,3.5289,3.6,4966413,0.0,1.0
2023-01-09,3.71,3.81,3.68,3.79,3931800,3.71,3.81,3.68,3.79,3931800,0.0,1.0
2023-01-10,3.82,3.85,3.66,3.76,2868834,3.82,3.85,3.66,3.76,2868834,0.0,1.0
2023-01-11,3.64,3.855,3.6,3.84,7622213,3.64,3.855,3.6,3.84,7622213,0.0,1.0
2023-01-12,3.74,3.85,3.69,3.73,4836675,3.74,3.85,3.69,3.73,4836675,0.0,1.0
2023-01-13,3.8,3.82,3.68,3.68,4879474,3.8,3.82,3.68,3.68,4879474,0.0,1.0
2023-01-17,3.65,3.78,3.6,3.76,4877784,3.65,3.78,3.6,3.76,4877784,0.0,1.0
2023-01-18,3.67,3.815,3.6622,3.73,4311834,3.67,3.815,3.6622,3.73,4311834,0.0,1.0
2023-01-19,4.03,4.04,3.7,3.72,7853912,4.03,4.04,3.7,3.72,7853912,0.0,1.0
2023-01-20,4.17,4.18,3.862,4.01,5314575,4.17,4.18,3.862,4.01,5314575,0.0,1.0
2023-01-23,4.15,4.18,4.02,4.09,3441451,4.15,4.18,4.02,4.09,3441451,0.0,1.0
2023-01-24,4.1,4.27,4.0,4.15,3644278,4.1,4.27,4.0,4.15,3644278,0.0,1.0
2023-01-25,4.2,4.23,4.0,4.06,4034243,4.2,4.23,4.0,4.06,4034243,0.0,1.0
2023-01-26,4.12,4.24,4.08,4.22,2524948,4.12,4.24,4.08,4.22,2524948,0.0,1.0
2023-01-27,3.96,4.1,3.94,4.08,3153679,3.96,4.1,3.94,4.08,3153679,0.0,1.0
2023-01-30,3.9,4.005,3.89,3.95,2593036,3.9,4.005,3.89,3.95,2593036,0.0,1.0
2023-01-31,3.89,3.955,3.85,3.88,2622928,3.89,3.955,3.85,3.88,2622928,0.0,1.0
2023-02-01,3.98,4.03,3.79,3.88,4378201,3.98,4.03,3.79,3.88,4378201,0.0,1.0
2023-02-02,3.9,4.1046,3.85,4.06,4012099,3.9,4.1046,3.85,4.06,4012099,0.0,1.0
2023-02-03,3.64,3.805,3.6,3.8,5577679,3.64,3.805,3.6,3.8,5577679,0.0,1.0
2023-02-06,3.6,3.65,3.56,3.65,2990599,3.6,3.65,3.56,3.65,2990599,0.0,1.0
2023-02-07,3.67,3.7,3.575,3.61,2966612,3.67,3.7,3.575,3.61,2966612,0.0,1.0
2023-02-08,3.57,3.6943,3.56,3.68,2721160,3.57,3.6943,3.56,3.68,2721160,0.0,1.0
2023-02-09,3.42,3.68,3.39,3.64,5406644,3.42,3.68,3.39,3.64,5406644,0.0,1.0
2023-02-10,3.45,3.5,3.405,3.44,2944950,3.45,3.5,3.405,3.44,2944950,0.0,1.0
2023-02-13,3.35,3.435,3.34,3.42,2965629,3.35,3.435,3.34,3.42,2965629,0.0,1.0
2023-02-14,3.4,3.46,3.3,3.37,3133296,3.4,3.46,3.3,3.37,3133296,0.0,1.0
2023-02-15,3.3,3.306,3.15,3.3,6099777,3.3,3.306,3.15,3.3,6099777,0.0,1.0
2023-02-16,3.31,3.3575,3.19,3.23,3949160,3.31,3.3575,3.19,3.23,3949160,0.0,1.0
2023-02-17,3.31,3.33,3.19,3.27,3407464,3.31,3.33,3.19,3.27,3407464,0.0,1.0
2023-02-21,3.15,3.34,3.115,3.29,6609363,3.15,3.34,3.115,3.29,6609363,0.0,1.0
2023-02-22,3.12,3.19,3.11,3.15,4411380,3.12,3.19,3.11,3.15,4411380,0.0,1.0
2023-02-23,3.01,3.27,2.9,3.2,8294538,3.01,3.27,2.9,3.2,8294538,0.0,1.0
2023-02-24,2.94,3.01,2.9,2.95,5387022,2.94,3.01,2.9,2.95,5387022,0.0,1.0
2023-02-27,3.0,3.06,2.96,2.97,5723347,3.0,3.06,2.96,2.97,5723347,0.0,1.0
2023-02-28,3.12,3.15,2.99,3.02,5562075,3.12,3.15,2.99,3.02,5562075,0.0,1.0
2023-03-01,3.16,3.21,3.08,3.18,9498196,3.16,3.21,3.08,3.18,9498196,0.0,1.0
2023-03-02,3.15,3.16,3.05,3.13,12484166,3.15,3.16,3.05,3.13,12484166,0.0,1.0
2023-03-03,3.19,3.22,3.14,3.2,8523831,3.19,3.22,3.14,3.2,8523831,0.0,1.0
2023-03-06,3.05,3.18,3.04,3.17,4313160,3.05,3.18,3.04,3.17,4313160,0.0,1.0
2023-03-07,2.95,3.04,2.905,3.04,3369955,2.95,3.04,2.905,3.04,3369955,0.0,1.0
2023-03-08,2.88,2.99,2.86,2.97,3180842,2.88,2.99,2.86,2.97,3180842,0.0,1.0
2023-03-09,2.89,2.96,2.85,2.93,5180437,2.89,2.96,2.85,2.93,5180437,0.0,1.0
2023-03-10,2.85,3.04,2.83,2.97,5800741,2.85,3.04,2.83,2.97,5800741,0.0,1.0
2023-03-13,3.02,3.11,2.98,2.99,10299459,3.02,3.11,2.98,2.99,10299459,0.0,1.0
2023-03-14,3.01,3.09,2.99,3.09,9107793,3.01,3.09,2.99,3.09,9107793,0.0,1.0
2023-03-15,3.01,3.155,2.98,3.12,10531690,3.01,3.155,2.98,3.12,10531690,0.0,1.0
2023-03-16,2.92,3.03,2.9,3.0,5468418,2.92,3.03,2.9,3.0,5468418,0.0,1.0
2023-03-17,3.08,3.095,2.88,2.97,18277858,3.08,3.095,2.88,2.97,18277858,0.0,1.0
2023-03-20,3.24,3.28,3.09,3.1,7128475,3.24,3.28,3.09,3.1,7128475,0.0,1.0
2023-03-21,3.16,3.2,3.09,3.2,5311535,3.16,3.2,3.09,3.2,5311535,0.0,1.0
2023-03-22,3.21,3.29,3.115,3.14,5156903,3.21,3.29,3.115,3.14,5156903,0.0,1.0
2023-03-23,3.27,3.35,3.22,3.25,4296302,3.27,3.35,3.22,3.25,4296302,0.0,1.0
2023-03-24,3.3,3.38,3.265,3.3,4066495,3.3,3.38,3.265,3.3,4066495,0.0,1.0
2023-03-27,3.44,3.45,3.22,3.24,3530459,3.44,3.45,3.22,3.24,3530459,0.0,1.0
2023-03-28,3.71,3.775,3.415,3.45,6647536,3.71,3.775,3.415,3.45,6647536,0.0,1.0
2023-03-29,3.75,3.795,3.66,3.67,4306076,3.75,3.795,3.66,3.67,4306076,0.0,1.0
2023-03-30,4.03,4.045,3.78,3.82,7201210,4.03,4.045,3.78,3.82,7201210,0.0,1.0
2023-03-31,3.99,4.1,3.93,3.99,7375327,3.99,4.1,3.93,3.99,7375327,0.0,1.0
2023-04-03,4.09,4.17,3.85,3.94,6183930,4.09,4.17,3.85,3.94,6183930,0.0,1.0
2023-04-04,4.24,4.31,4.04,4.09,6307167,4.24,4.31,4.04,4.09,6307167,0.0,1.0
2023-04-05,4.22,4.34,4.16,4.27,6191925,4.22,4.34,4.16,4.27,6191925,0.0,1.0
2023-04-06,4.12,4.16,3.98,4.15,4597121,4.12,4.16,3.98,4.15,4597121,0.0,1.0
2023-04-10,4.1,4.17,4.05,4.05,3353680,4.1,4.17,4.05,4.05,3353680,0.0,1.0
2023-04-11,4.16,4.27,4.125,4.18,5534203,4.16,4.27,4.125,4.18,5534203,0.0,1.0
2023-04-12,4.2,4.32,4.015,4.26,5451873,4.2,4.32,4.015,4.26,5451873,0.0,1.0
2023-04-13,4.43,4.55,4.3,4.33,6408245,4.43,4.55,4.3,4.33,6408245,0.0,1.0
2023-04-14,4.07,4.3662,4.03,4.36,7678519,4.07,4.3662,4.03,4.36,7678519,0.0,1.0
2023-04-17,3.97,4.075,3.95,4.01,5003621,3.97,4.075,3.95,4.01,5003621,0.0,1.0
2023-04-18,3.98,4.12,3.92,3.97,3761134,3.98,4.12,3.92,3.97,3761134,0.0,1.0
2023-04-19,3.86,3.99,3.72,3.87,5458839,3.86,3.99,3.72,3.87,5458839,0.0,1.0
2023-04-20,3.77,3.915,3.75,3.87,3851494,3.77,3.915,3.75,3.87,3851494,0.0,1.0
2023-04-21,3.63,3.74,3.59,3.7,5805188,3.63,3.74,3.59,3.7,5805188,0.0,1.0
2023-04-24,3.65,3.68,3.58,3.63,3699209,3.65,3.68,3.58,3.63,3699209,0.0,1.0
2023-04-25,3.66,3.69,3.54,3.63,3845217,3.66,3.69,3.54,3.63,3845217,0.0,1.0
2023-04-26,3.6,3.73,3.57,3.68,3394896,3.6,3.73,3.57,3.68,3394896,0.0,1.0
2023-04-27,3.49,3.625,3.45,3.61,4838547,3.49,3.625,3.45,3.61,4838547,0.0,1.0
2023-04-28,3.4,3.488,3.355,3.46,5150673,3.4,3.488,3.355,3.46,5150673,0.0,1.0
2023-05-01,3.31,3.595,3.3,3.53,4861665,3.31,3.595,3.3,3.53,4861665,0.0,1.0
2023-05-02,3.39,3.42,3.22,3.28,6378645,3.39,3.42,3.22,3.28,6378645,0.0,1.0
2023-05-03,3.42,3.53,3.375,3.42,4982070,3.42,3.53,3.375,3.42,4982070,0.0,1.0
2023-05-04,3.61,3.65,3.45,3.45,7386440,3.61,3.65,3.45,3.45,7386440,0.0,1.0
2023-05-05,3.55,3.61,3.41,3.51,6404548,3.55,3.61,3.41,3.51,6404548,0.0,1.0
2023-05-08,3.52,3.67,3.51,3.58,4000054,3.52,3.67,3.51,3.58,4000054,0.0,1.0
2023-05-09,3.55,3.59,3.48,3.5,3402425,3.55,3.59,3.48,3.5,3402425,0.0,1.0
2023-05-10,3.53,3.59,3.48,3.58,5051988,3.53,3.59,3.48,3.58,5051988,0.0,1.0
2023-05-11,3.44,3.525,3.31,3.44,6226650,3.44,3.525,3.31,3.44,6226650,0.0,1.0
2023-05-12,3.34,3.425,3.235,3.41,7191180,3.34,3.425,3.235,3.41,7191180,0.0,1.0
2023-05-15,3.32,3.375,3.29,3.34,4289942,3.32,3.375,3.29,3.34,4289942,0.0,1.0
2023-05-16,3.24,3.34,3.22,3.3,5414652,3.24,3.34,3.22,3.3,5414652,0.0,1.0
2023-05-17,3.36,3.385,3.2,3.24,4649890,3.36,3.385,3.2,3.24,4649890,0.0,1.0
2023-05-18,3.2,3.345,3.14,3.33,6333482,3.2,3.345,3.14,3.33,6333482,0.0,1.0
2023-05-19,3.21,3.25,3.1525,3.24,5226814,3.21,3.25,3.1525,3.24,5226814,0.0,1.0
2023-05-22,3.26,3.29,3.18,3.21,3948993,3.26,3.29,3.18,3.21,3948993,0.0,1.0
2023-05-23,3.31,3.34,3.19,3.21,3835717,3.31,3.34,3.19,3.21,3835717,0.0,1.0
2023-05-24,3.14,3.3,3.12,3.29,3418345,3.14,3.3,3.12,3.29,3418345,0.0,1.0
2023-05-25,2.98,3.12,2.95,3.11,6137703,2.98,3.12,2.95,3.11,6137703,0.0,1.0
2023-05-26,2.99,3.05,2.95,2.96,6858181,2.99,3.05,2.95,2.96,6858181,0.0,1.0
2023-05-30,2.86,3.0585,2.83,3.04,9343851,2.86,3.0585,2.83,3.04,9343851,0.0,1.0
2023-05-31,3.0,3.025,2.89,2.9,7461863,3.0,3.025,2.89,2.9,7461863,0.0,1.0
2023-06-01,3.12,3.22,3.01,3.04,7438242,3.12,3.22,3.01,3.04,7438242,0.0,1.0
2023-06-02,3.1,3.23,3.05,3.17,6098268,3.1,3.23,3.05,3.17,6098268,0.0,1.0
2023-06-05,3.08,3.15,3.05,3.06,3069200,3.08,3.15,3.05,3.06,3069200,0.0,1.0
2023-06-06,3.1,3.13,3.02,3.11,3403845,3.1,3.13,3.02,3.11,3403845,0.0,1.0
2023-06-07,3.14,3.28,3.105,3.13,4512134,3.14,3.28,3.105,3.13,4512134,0.0,1.0
2023-06-08,3.21,3.31,3.19,3.2,3607646,3.21,3.31,3.19,3.2,3607646,0.0,1.0
2023-06-09,3.12,3.215,3.12,3.2,2643729,3.12,3.215,3.12,3.2,2643729,0.0,1.0
2023-06-12,3.23,3.24,3.09,3.12,4629305,3.23,3.24,3.09,3.12,4629305,0.0,1.0
2023-06-13,3.26,3.32,3.22,3.28,5378004,3.26,3.32,3.22,3.28,5378004,0.0,1.0
2023-06-14,3.19,3.36,3.12,3.31,4546118,3.19,3.36,3.12,3.31,4546118,0.0,1.0
2023-06-15,3.11,3.17,3.08,3.14,5022357,3.11,3.17,3.08,3.14,5022357,0.0,1.0
2023-06-16,3.11,3.225,3.05,3.15,14869365,3.11,3.225,3.05,3.15,14869365,0.0,1.0
2023-06-20,2.94,3.06,2.92,3.06,6988488,2.94,3.06,2.92,3.06,6988488,0.0,1.0
2023-06-21,2.92,2.95,2.88,2.92,4429662,2.92,2.95,2.88,2.92,4429662,0.0,1.0
2023-06-22,2.88,2.91,2.85,2.9,4061859,2.88,2.91,2.85,2.9,4061859,0.0,1.0
2023-06-23,2.76,2.94,2.76,2.9,13055005,2.76,2.94,2.76,2.9,13055005,0.0,1.0
2023-06-26,2.91,2.93,2.805,2.81,4948400,2.91,2.93,2.805,2.81,4948400,0.0,1.0
2023-06-27,2.79,2.94,2.77,2.94,3882146,2.79,2.94,2.77,2.94,3882146,0.0,1.0
2023-06-28,2.81,2.87,2.8,2.86,3298743,2.81,2.87,2.8,2.86,3298743,0.0,1.0
2023-06-29,2.86,2.87,2.77,2.8,3167103,2.86,2.87,2.77,2.8,3167103,0.0,1.0
2023-06-30,2.84,2.89,2.8,2.89,3560870,2.84,2.89,2.8,2.89,3560870,0.0,1.0
2023-07-03,2.92,2.93,2.88,2.89,2734386,2.92,2.93,2.88,2.89,2734386,0.0,1.0
2023-07-05,2.79,2.94,2.79,2.93,4399793,2.79,2.94,2.79,2.93,4399793,0.0,1.0
2023-07-06,2.66,2.79,2.65,2.79,4656999,2.66,2.79,2.65,2.79,4656999,0.0,1.0
2023-07-07,2.66,2.73,2.66,2.69,4150647,2.66,2.73,2.66,2.69,4150647,0.0,1.0
2023-07-10,2.82,2.87,2.65,2.67,5107498,2.82,2.87,2.65,2.67,5107498,0.0,1.0
2023-07-11,2.78,2.86,2.76,2.85,3390710,2.78,2.86,2.76,2.85,3390710,0.0,1.0
2023-07-12,3.0,3.03,2.85,2.85,10337464,3.0,3.03,2.85,2.85,10337464,0.0,1.0
2023-07-13,3.07,3.11,2.98,3.04,6807015,3.07,3.11,2.98,3.04,6807015,0.0,1.0
2023-07-14,3.08,3.16,3.05,3.06,4820791,3.08,3.16,3.05,3.06,4820791,0.0,1.0
2023-07-17,3.05,3.12,2.97,3.04,4150048,3.05,3.12,2.97,3.04,4150048,0.0,1.0
2023-07-18,3.25,3.29,3.11,3.12,6038440,3.25,3.29,3.11,3.12,6038440,0.0,1.0
2023-07-19,3.37,3.4,3.25,3.26,5488538,3.37,3.4,3.25,3.26,5488538,0.0,1.0
2023-07-20,3.14,3.3894,3.13,3.36,4077776,3.14,3.3894,3.13,3.36,4077776,0.0,1.0
2023-07-21,3.07,3.205,3.04,3.15,3786630,3.07,3.205,3.04,3.15,3786630,0.0,1.0
2023-07-24,3.14,3.17,3.06,3.14,3819858,3.14,3.17,3.06,3.14,3819858,0.0,1.0
2023-07-25,3.23,3.28,3.16,3.17,3588488,3.23,3.28,3.16,3.17,3588488,0.0,1.0
2023-07-26,3.23,3.25,3.17,3.2,3037858,3.23,3.25,3.17,3.2,3037858,0.0,1.0
2023-07-27,2.92,3.19,2.9,3.19,6672374,2.92,3.19,2.9,3.19,6672374,0.0,1.0
2023-07-28,2.96,3.0,2.9,2.97,3687086,2.96,3.0,2.9,2.97,3687086,0.0,1.0
2023-07-31,3.08,3.135,2.99,2.99,4451409,3.08,3.135,2.99,2.99,4451409,0.0,1.0
2023-08-01,2.95,3.02,2.93,2.97,4281055,2.95,3.02,2.93,2.97,4281055,0.0,1.0
2023-08-02,2.79,2.97,2.78,2.93,4577627,2.79,2.97,2.78,2.93,4577627,0.0,1.0
2023-08-03,2.71,2.795,2.68,2.78,5395587,2.71,2.795,2.68,2.78,5395587,0.0,1.0
2023-08-04,2.76,2.86,2.75,2.79,3062098,2.76,2.86,2.75,2.79,3062098,0.0,1.0
2023-08-07,2.71,2.78,2.68,2.78,3339609,2.71,2.78,2.68,2.78,3339609,0.0,1.0
2023-08-08,2.68,2.7,2.61,2.66,6122068,2.68,2.7,2.61,2.66,6122068,0.0,1.0
2023-08-09,2.61,2.73,2.6025,2.72,4780171,2.61,2.73,2.6025,2.72,4780171,0.0,1.0
2023-08-10,2.37,2.64,2.34,2.61,12398109,2.37,2.64,2.34,2.61,12398109,0.0,1.0
2023-08-11,2.58,2.6,2.375,2.4,6068342,2.58,2.6,2.375,2.4,6068342,0.0,1.0
2023-08-14,2.46,2.53,2.43,2.52,5835158,2.46,2.53,2.43,2.52,5835158,0.0,1.0
2023-08-15,2.32,2.45,2.32,2.43,6382393,2.32,2.45,2.32,2.43,6382393,0.0,1.0
2023-08-16,2.29,2.36,2.27,2.31,5395299,2.29,2.36,2.27,2.31,5395299,0.0,1.0
2023-08-17,2.5,2.53,2.335,2.35,13942329,2.5,2.53,2.335,2.35,13942329,0.0,1.0
2023-08-18,2.53,2.54,2.38,2.49,6461347,2.53,2.54,2.38,2.49,6461347,0.0,1.0
2023-08-21,2.43,2.56,2.4,2.54,5330013,2.43,2.56,2.4,2.54,5330013,0.0,1.0
2023-08-22,2.45,2.48,2.38,2.46,3922564,2.45,2.48,2.38,2.46,3922564,0.0,1.0
2023-08-23,2.57,2.645,2.495,2.5,8355070,2.57,2.645,2.495,2.5,8355070,0.0,1.0
2023-08-24,2.54,2.58,2.5,2.54,8145847,2.54,2.58,2.5,2.54,8145847,0.0,1.0
2023-08-25,2.48,2.55,2.42,2.52,5237908,2.48,2.55,2.42,2.52,5237908,0.0,1.0
2023-08-28,2.52,2.59,2.44,2.49,4070982,2.52,2.59,2.44,2.49,4070982,0.0,1.0
2023-08-29,2.56,2.59,2.48,2.5,5679388,2.56,2.59,2.48,2.5,5679388,0.0,1.0
2023-08-30,2.49,2.63,2.48,2.58,4364684,2.49,2.63,2.48,2.58,4364684,0.0,1.0
2023-08-31,2.41,2.505,2.4,2.49,3679373,2.41,2.505,2.4,2.49,3679373,0.0,1.0
2023-09-01,2.41,2.51,2.4,2.48,3994357,2.41,2.51,2.4,2.48,3994357,0.0,1.0
2023-09-05,2.35,2.39,2.28,2.39,5579830,2.35,2.39,2.28,2.39,5579830,0.0,1.0
2023-09-06,2.32,2.3656,2.295,2.32,3045113,2.32,2.3656,2.295,2.32,3045113,0.0,1.0
2023-09-07,2.25,2.329,2.23,2.31,5506664,2.25,2.329,2.23,2.31,5506664,0.0,1.0
2023-09-08,2.21,2.3,2.19,2.25,4962358,2.21,2.3,2.19,2.25,4962358,0.0,1.0
2023-09-11,2.31,2.4,2.25,2.27,7486904,2.31,2.4,2.25,2.27,7486904,0.0,1.0
2023-09-12,2.21,2.405,2.21,2.26,7370638,2.21,2.405,2.21,2.26,7370638,0.0,1.0
2023-09-13,2.22,2.27,2.21,2.22,5538980,2.22,2.27,2.21,2.22,5538980,0.0,1.0
2023-09-14,2.29,2.31,2.22,2.24,6544686,2.29,2.31,2.22,2.24,6544686,0.0,1.0
2023-09-15,2.38,2.42,2.34,2.35,24262659,2.38,2.42,2.34,2.35,24262659,0.0,1.0
2023-09-18,2.35,2.445,2.33,2.4,4203670,2.35,2.445,2.33,2.4,4203670,0.0,1.0
2023-09-19,2.22,2.37,2.21,2.35,6570160,2.22,2.37,2.21,2.35,6570160,0.0,1.0
2023-09-20,2.2,2.27,2.2,2.21,5783466,2.2,2.27,2.2,2.21,5783466,0.0,1.0
2023-09-21,2.12,2.16,2.04,2.15,6303655,2.12,2.16,2.04,2.15,6303655,0.0,1.0
2023-09-22,2.27,2.34,2.22,2.24,13553263,2.27,2.34,2.22,2.24,13553263,0.0,1.0
2023-09-25,2.43,2.44,2.28,2.32,11805444,2.43,2.44,2.28,2.32,11805444,0.0,1.0
2023-09-26,2.21,2.41,2.2,2.41,6894403,2.21,2.41,2.2,2.41,6894403,0.0,1.0
2023-09-27,2.19,2.25,2.1401,2.18,8950656,2.19,2.25,2.1401,2.18,8950656,0.0,1.0
2023-09-28,2.2,2.215,2.13,2.2,5373291,2.2,2.215,2.13,2.2,5373291,0.0,1.0
2023-09-29,2.22,2.3006,2.16,2.27,5348254,2.22,2.3006,2.16,2.27,5348254,0.0,1.0
2023-10-02,2.06,2.18,2.05,2.15,6245351,2.06,2.18,2.05,2.15,6245351,0.0,1.0
2023-10-03,2.1,2.1379,2.02,2.06,7088506,2.1,2.1379,2.02,2.06,7088506,0.0,1.0
2023-10-04,2.19,2.2,2.12,2.12,6137391,2.19,2.2,2.12,2.12,6137391,0.0,1.0
2023-10-05,2.11,2.2,2.06,2.14,5634310,2.11,2.2,2.06,2.14,5634310,0.0,1.0
2023-10-06,2.2,2.23,2.09,2.11,4871450,2.2,2.23,2.09,2.11,4871450,0.0,1.0
2023-10-09,2.27,2.29,2.22,2.23,3840204,2.27,2.29,2.22,2.23,3840204,0.0,1.0
2023-10-10,2.23,2.28,2.22,2.25,2554367,2.23,2.28,2.22,2.25,2554367,0.0,1.0
2023-10-11,2.33,2.33,2.24,2.26,4531290,2.33,2.33,2.24,2.26,4531290,0.0,1.0
2023-10-12,2.24,2.38,2.2,2.31,4871293,2.24,2.38,2.2,2.31,4871293,0.0,1.0
2023-10-13,2.5,2.59,2.29,2.29,12453776,2.5,2.59,2.29,2.29,12453776,0.0,1.0
2023-10-16,2.52,2.6,2.45,2.47,4509782,2.52,2.6,2.45,2.47,4509782,0.0,1.0
2023-10-17,2.68,2.7,2.53,2.53,5171769,2.68,2.7,2.53,2.53,5171769,0.0,1.0
2023-10-18,2.66,2.81,2.625,2.72,6383179,2.66,2.81,2.625,2.72,6383179,0.0,1.0
2023-10-19,2.59,2.63,2.5,2.61,5044087,2.59,2.63,2.5,2.61,5044087,0.0,1.0
2023-10-20,2.61,2.74,2.59,2.6,6858034,2.61,2.74,2.59,2.6,6858034,0.0,1.0
2023-10-23,2.59,2.66,2.42,2.56,4963640,2.59,2.66,2.42,2.56,4963640,0.0,1.0
2023-10-24,2.56,2.6184,2.52,2.55,5993801,2.56,2.6184,2.52,2.55,5993801,0.0,1.0
2023-10-25,2.51,2.61,2.5,2.55,5049585,2.51,2.61,2.5,2.55,5049585,0.0,1.0
2023-10-26,2.47,2.555,2.44,2.51,4826296,2.47,2.555,2.44,2.51,4826296,0.0,1.0
2023-10-27,2.55,2.56,2.38,2.48,5086250,2.55,2.56,2.38,2.48,5086250,0.0,1.0
2023-10-30,2.59,2.645,2.54,2.59,4463568,2.59,2.645,2.54,2.59,4463568,0.0,1.0
2023-10-31,2.51,2.685,2.5,2.55,6828322,2.51,2.685,2.5,2.55,6828322,0.0,1.0
2023-11-01,2.46,2.55,2.38,2.5,5377663,2.46,2.55,2.38,2.5,5377663,0.0,1.0
2023-11-02,2.41,2.55,2.38,2.52,4602278,2.41,2.55,2.38,2.52,4602278,0.0,1.0
2023-11-03,2.58,2.64,2.45,2.45,6693362,2.58,2.64,2.45,2.45,6693362,0.0,1.0
2023-11-06,2.49,2.61,2.49,2.57,4275899,2.49,2.61,2.49,2.57,4275899,0.0,1.0
2023-11-07,2.35,2.45,2.31,2.42,7943921,2.35,2.45,2.31,2.42,7943921,0.0,1.0
2023-11-08,2.3,2.385,2.29,2.3,4380216,2.3,2.385,2.29,2.3,4380216,0.0,1.0
2023-11-09,2.19,2.38,2.07,2.28,7000504,2.19,2.38,2.07,2.28,7000504,0.0,1.0
2023-11-10,2.11,2.2,2.08,2.19,7377827,2.11,2.2,2.08,2.19,7377827,0.0,1.0
2023-11-13,2.01,2.15,2.0,2.11,7841732,2.01,2.15,2.0,2.11,7841732,0.0,1.0
2023-11-14,2.32,2.34,2.11,2.13,9637024,2.32,2.34,2.11,2.13,9637024,0.0,1.0
2023-11-15,2.35,2.44,2.3,2.34,4401047,2.35,2.44,2.3,2.34,4401047,0.0,1.0
2023-11-16,2.48,2.57,2.39,2.4,6932779,2.48,2.57,2.39,2.4,6932779,0.0,1.0
2023-11-17,2.52,2.5499,2.44,2.51,4559839,2.52,2.5499,2.44,2.51,4559839,0.0,1.0
2023-11-20,2.56,2.6,2.44,2.45,5134521,2.56,2.6,2.44,2.45,5134521,0.0,1.0
2023-11-21,2.73,2.85,2.63,2.63,7950279,2.73,2.85,2.63,2.63,7950279,0.0,1.0
2023-11-22,2.67,2.75,2.66,2.72,3496642,2.67,2.75,2.66,2.72,3496642,0.0,1.0
2023-11-24,2.85,2.9,2.7,2.7,4017861,2.85,2.9,2.7,2.7,4017861,0.0,1.0
2023-11-27,2.9,2.97,2.8,2.92,8454711,2.9,2.97,2.8,2.92,8454711,0.0,1.0
2023-11-28,2.97,2.975,2.85,2.95,6337543,2.97,2.975,2.85,2.95,6337543,0.0,1.0
2023-11-29,3.02,3.05,2.92,2.95,6505939,3.02,3.05,2.92,2.95,6505939,0.0,1.0
2023-11-30,3.05,3.08,2.93,3.0,7037441,3.05,3.08,2.93,3.0,7037441,0.0,1.0
2023-12-01,3.16,3.17,3.01,3.08,8088142,3.16,3.17,3.01,3.08,8088142,0.0,1.0
2023-12-04,3.05,3.149,2.97,3.1,8073072,3.05,3.149,2.97,3.1,8073072,0.0,1.0
2023-12-05,2.97,3.04,2.89,3.0,5725312,2.97,3.04,2.89,3.0,5725312,0.0,1.0
2023-12-06,3.01,3.13,2.99,3.01,5689666,3.01,3.13,2.99,3.01,5689666,0.0,1.0
2023-12-07,3.07,3.075,2.945,3.01,4746055,3.07,3.075,2.945,3.01,4746055,0.0,1.0
2023-12-08,3.01,3.085,2.945,2.97,4810193,3.01,3.085,2.945,2.97,4810193,0.0,1.0
2023-12-11,3.11,3.11,2.81,2.92,7577265,3.11,3.11,2.81,2.92,7577265,0.0,1.0
2023-12-12,2.92,3.12,2.91,3.09,7108777,2.92,3.12,2.91,3.09,7108777,0.0,1.0
2023-12-13,3.29,3.3,2.91,2.92,9845582,3.29,3.3,2.91,2.92,9845582,0.0,1.0
2023-12-14,3.52,3.6,3.36,3.36,13688689,3.52,3.6,3.36,3.36,13688689,0.0,1.0
2023-12-15,3.54,3.65,3.4,3.49,19040550,3.54,3.65,3.4,3.49,19040550,0.0,1.0
2023-12-18,3.4,3.59,3.33,3.58,6963493,3.4,3.59,3.33,3.58,6963493,0.0,1.0
2023-12-19,3.61,3.62,3.34,3.43,5919031,3.61,3.62,3.34,3.43,5919031,0.0,1.0
2023-12-20,3.39,3.65,3.39,3.65,7188959,3.39,3.65,3.39,3.65,7188959,0.0,1.0
2023-12-21,3.54,3.55,3.45,3.46,3555014,3.54,3.55,3.45,3.46,3555014,0.0,1.0
2023-12-22,3.44,3.69,3.405,3.64,6480610,3.44,3.69,3.405,3.64,6480610,0.0,1.0
2023-12-26,3.47,3.4896,3.39,3.46,2240109,3.47,3.4896,3.39,3.46,2240109,0.0,1.0
2023-12-27,3.5,3.53,3.42,3.47,3181837,3.5,3.53,3.42,3.47,3181837,0.0,1.0
2023-12-28,3.32,3.49,3.32,3.47,4659291,3.32,3.49,3.32,3.47,4659291,0.0,1.0
2023-12-29,3.26,3.35,3.2,3.28,4817348,3.26,3.35,3.2,3.28,4817348,0.0,1.0
2024-01-02,3.2,3.34,3.18,3.25,4319648,3.2,3.34,3.18,3.25,4319648,0.0,1.0
2024-01-03,2.89,3.065,2.84,3.05,10401882,2.89,3.065,2.84,3.05,10401882,0.0,1.0
2024-01-04,2.91,2.93,2.82,2.91,4931513,2.91,2.93,2.82,2.91,4931513,0.0,1.0
2024-01-05,2.83,2.97,2.82,2.89,4895838,2.83,2.97,2.82,2.89,4895838,0.0,1.0
2024-01-08,2.81,2.85,2.73,2.77,6317852,2.81,2.85,2.73,2.77,6317852,0.0,1.0
2024-01-09,2.7,2.8,2.685,2.8,6730741,2.7,2.8,2.685,2.8,6730741,0.0,1.0
2024-01-10,2.67,2.72,2.61,2.7,4537348,2.67,2.72,2.61,2.7,4537348,0.0,1.0
2024-01-11,2.66,2.73,2.57,2.7,5276938,2.66,2.73,2.57,2.7,5276938,0.0,1.0
2024-01-12,2.88,3.01,2.83,2.84,9034649,2.88,3.01,2.83,2.84,9034649,0.0,1.0
2024-01-16,2.72,2.83,2.71,2.81,6540359,2.72,2.83,2.71,2.81,6540359,0.0,1.0
2024-01-17,2.61,2.67,2.58,2.67,6817162,2.61,2.67,2.58,2.67,6817162,0.0,1.0
2024-01-18,2.62,2.65,2.54,2.64,6375208,2.62,2.65,2.54,2.64,6375208,0.0,1.0
2024-01-19,2.6,2.65,2.52,2.64,4932844,2.6,2.65,2.52,2.64,4932844,0.0,1.0
2024-01-22,2.79,2.79,2.53,2.57,7204125,2.79,2.79,2.53,2.57,7204125,0.0,1.0
2024-01-23,2.83,2.9,2.78,2.88,6271276,2.83,2.9,2.78,2.88,6271276,0.0,1.0
2024-01-24,2.68,2.94,2.68,2.91,6668982,2.68,2.94,2.68,2.91,6668982,0.0,1.0
2024-01-25,2.77,2.83,2.72,2.77,6496118,2.77,2.83,2.72,2.77,6496118,0.0,1.0
2024-01-26,2.71,2.81,2.685,2.76,5061709,2.71,2.81,2.685,2.76,5061709,0.0,1.0
2024-01-29,2.95,2.99,2.66,2.74,13910835,2.95,2.99,2.66,2.74,13910835,0.0,1.0
2024-01-30,2.74,2.97,2.725,2.97,10222411,2.74,2.97,2.725,2.97,10222411,0.0,1.0
2024-01-31,2.69,2.81,2.67,2.74,7300574,2.69,2.81,2.67,2.74,7300574,0.0,1.0
2024-02-01,2.86,2.86,2.69,2.695,6351728,2.86,2.86,2.69,2.695,6351728,0.0,1.0
2024-02-02,2.74,2.79,2.66,2.76,6312680,2.74,2.79,2.66,2.76,6312680,0.0,1.0
2024-02-05,2.66,2.72,2.59,2.63,4175878,2.66,2.72,2.59,2.63,4175878,0.0,1.0
2024-02-06,2.78,2.81,2.66,2.68,3324008,2.78,2.81,2.66,2.68,3324008,0.0,1.0
2024-02-07,2.67,2.77,2.65,2.75,3248150,2.67,2.77,2.65,2.75,3248150,0.0,1.0
2024-02-08,2.68,2.705,2.64,2.65,2896147,2.68,2.705,2.64,2.65,2896147,0.0,1.0
2024-02-09,2.7,2.72,2.61,2.69,3975202,2.7,2.72,2.61,2.69,3975202,0.0,1.0
2024-02-12,2.78,2.82,2.63,2.66,4827830,2.78,2.82,2.63,2.66,4827830,0.0,1.0
2024-02-13,2.54,2.69,2.5,2.68,10104341,2.54,2.69,2.5,2.68,10104341,0.0,1.0
2024-02-14,2.63,2.6399,2.53,2.53,5100808,2.63,2.6399,2.53,2.53,5100808,0.0,1.0
2024-02-15,2.73,2.79,2.67,2.69,6524636,2.73,2.79,2.67,2.69,6524636,0.0,1.0
2024-02-16,2.63,2.715,2.62,2.7,6049809,2.63,2.715,2.62,2.7,6049809,0.0,1.0
2024-02-20,2.62,2.65,2.6,2.64,3941667,2.62,2.65,2.6,2.64,3941667,0.0,1.0
2024-02-21,2.58,2.61,2.54,2.61,3101976,2.58,2.61,2.54,2.61,3101976,0.0,1.0
2024-02-22,2.66,2.67,2.5,2.54,6296985,2.66,2.67,2.5,2.54,6296985,0.0,1.0
2024-02-23,2.72,2.73,2.51,2.63,7199588,2.72,2.73,2.51,2.63,7199588,0.0,1.0
2024-02-26,2.55,2.68,2.54,2.67,6866743,2.55,2.68,2.54,2.67,6866743,0.0,1.0
2024-02-27,2.53,2.58,2.44,2.56,7253869,2.53,2.58,2.44,2.56,7253869,0.0,1.0
2024-02-28,2.45,2.58,2.42,2.5,5974400,2.45,2.58,2.42,2.5,5974400,0.0,1.0
2024-02-29,2.59,2.69,2.545,2.55,7598173,2.59,2.69,2.545,2.55,7598173,0.0,1.0
2024-03-01,2.71,2.74,2.54,2.62,8032461,2.71,2.74,2.54,2.62,8032461,0.0,1.0
2024-03-04,2.95,2.95,2.74,2.75,10461639,2.95,2.95,2.74,2.75,10461639,0.0,1.0
2024-03-05,2.91,3.08,2.8912,3.03,7615830,2.91,3.08,2.8912,3.03,7615830,0.0,1.0
2024-03-06,3.07,3.13,2.94,2.96,9892633,3.07,3.13,2.94,2.96,9892633,0.0,1.0
2024-03-07,3.19,3.19,3.025,3.13,7914651,3.19,3.19,3.025,3.13,7914651,0.0,1.0
2024-03-08,3.13,3.295,3.0706,3.24,8158021,3.13,3.295,3.0706,3.24,8158021,0.0,1.0
2024-03-11,3.24,3.31,3.05,3.14,6747326,3.24,3.31,3.05,3.14,6747326,0.0,1.0
2024-03-12,3.15,3.21,3.08,3.16,5030031,3.15,3.21,3.08,3.16,5030031,0.0,1.0
2024-03-13,3.31,3.33,3.145,3.17,5457316,3.31,3.33,3.145,3.17,5457316,0.0,1.0
2024-03-14,3.17,3.32,3.14,3.32,5686697,3.17,3.32,3.14,3.32,5686697,0.0,1.0
2024-03-15,3.26,3.28,3.15,3.15,11756769,3.26,3.28,3.15,3.15,11756769,0.0,1.0
2024-03-18,3.13,3.34,3.13,3.25,8014900,3.13,3.34,3.13,3.25,8014900,0.0,1.0
2024-03-19,3.03,3.12,3.01,3.09,4982756,3.03,3.12,3.01,3.09,4982756,0.0,1.0
2024-03-20,3.35,3.4,2.98,3.04,6964527,3.35,3.4,2.98,3.04,6964527,0.0,1.0
2024-03-21,3.4,3.5,3.37,3.39,7907336,3.4,3.5,3.37,3.39,7907336,0.0,1.0
2024-03-22,3.33,3.47,3.31,3.36,5225468,3.33,3.47,3.31,3.36,5225468,0.0,1.0
2024-03-25,3.43,3.57,3.4,3.4,3437059,3.43,3.57,3.4,3.4,3437059,0.0,1.0
2024-03-26,3.38,3.57,3.36,3.54,5283983,3.38,3.57,3.36,3.54,5283983,0.0,1.0
2024-03-27,3.57,3.58,3.395,3.41,5776783,3.57,3.58,3.395,3.41,5776783,0.0,1.0
2024-03-28,3.77,3.79,3.6,3.63,7209701,3.77,3.79,3.6,3.63,7209701,0.0,1.0
2024-04-01,4.18,4.34,4.05,4.1,11500857,4.18,4.34,4.05,4.1,11500857,0.0,1.0
2024-04-02,4.17,4.35,4.1444,4.22,10988567,4.17,4.35,4.1444,4.22,10988567,0.0,1.0
2024-04-03,4.62,4.645,4.03,4.19,14491500,4.62,4.645,4.03,4.19,14491500,0.0,1.0
2024-04-04,4.34,4.63,4.32,4.55,10185904,4.34,4.63,4.32,4.55,10185904,0.0,1.0
2024-04-05,4.87,4.935,4.28,4.4,17760528,4.87,4.935,4.28,4.4,17760528,0.0,1.0
2024-04-08,4.73,5.07,4.52,4.99,13891044,4.73,5.07,4.52,4.99,13891044,0.0,1.0
2024-04-09,4.93,5.3688,4.89,5.0,15029876,4.93,5.3688,4.89,5.0,15029876,0.0,1.0
2024-04-10,4.72,4.91,4.48,4.59,11886722,4.72,4.91,4.48,4.59,11886722,0.0,1.0
2024-04-11,4.79,4.89,4.615,4.82,8657968,4.79,4.89,4.615,4.82,8657968,0.0,1.0
2024-04-12,4.64,5.47,4.58,5.23,21480717,4.64,5.47,4.58,5.23,21480717,0.0,1.0
2024-04-15,4.48,4.81,4.41,4.72,10230042,4.48,4.81,4.41,4.72,10230042,0.0,1.0
2024-04-16,4.37,4.46,4.2,4.34,10673533,4.37,4.46,4.2,4.34,10673533,0.0,1.0
2024-04-17,4.43,4.63,4.36,4.44,11341880,4.43,4.63,4.36,4.44,11341880,0.0,1.0
2024-04-18,4.44,4.68,4.41,4.57,5175920,4.44,4.68,4.41,4.57,5175920,0.0,1.0
2024-04-19,4.5,4.53,4.38,4.4,7273500,4.5,4.53,4.38,4.4,7273500,0.0,1.0
2024-04-22,4.26,4.37,4.03,4.18,7742794,4.26,4.37,4.03,4.18,7742794,0.0,1.0
2024-04-23,4.62,4.67,4.13,4.23,7830168,4.62,4.67,4.13,4.23,7830168,0.0,1.0
2024-04-24,4.55,4.66,4.51,4.59,5571515,4.55,4.66,4.51,4.59,5571515,0.0,1.0
2024-04-25,4.82,4.9,4.46,4.54,9204770,4.82,4.9,4.46,4.54,9204770,0.0,1.0
2024-04-26,4.94,4.97,4.74,4.88,7308265,4.94,4.97,4.74,4.88,7308265,0.0,1.0
2024-04-29,4.91,5.05,4.7,4.99,6155166,4.91,5.05,4.7,4.99,6155166,0.0,1.0
2024-04-30,4.52,4.77,4.5,4.64,9797018,4.52,4.77,4.5,4.64,9797018,0.0,1.0
2024-05-01,4.58,4.84,4.52,4.55,6977814,4.58,4.84,4.52,4.55,6977814,0.0,1.0
2024-05-02,4.79,4.83,4.36,4.39,7729441,4.79,4.83,4.36,4.39,7729441,0.0,1.0
2024-05-03,4.88,5.08,4.764,4.9,6442693,4.88,5.08,4.764,4.9,6442693,0.0,1.0
2024-05-06,5.14,5.35,5.07,5.08,8390871,5.14,5.35,5.07,5.08,8390871,0.0,1.0
2024-05-07,5.12,5.2,5.025,5.07,4526914,5.12,5.2,5.025,5.07,4526914,0.0,1.0
2024-05-08,5.1,5.175,4.96,5.0,4343778,5.1,5.175,4.96,5.0,4343778,0.0,1.0
2024-05-09,5.49,5.51,5.2,5.23,9020743,5.49,5.51,5.2,5.23,9020743,0.0,1.0
2024-05-10,5.29,5.585,5.185,5.56,7823595,5.29,5.585,5.185,5.56,7823595,0.0,1.0
2024-05-13,5.19,5.44,5.09,5.27,6083975,5.19,5.44,5.09,5.27,6083975,0.0,1.0
2024-05-14,5.22,5.335,5.06,5.3,6107016,5.22,5.335,5.06,5.3,6107016,0.0,1.0
2024-05-15,5.29,5.4,5.15,5.35,7012150,5.29,5.4,5.15,5.35,7012150,0.0,1.0
2024-05-16,5.27,5.3,5.01,5.14,5646531,5.27,5.3,5.01,5.14,5646531,0.0,1.0
2024-05-17,5.88,5.94,5.45,5.5,14649223,5.88,5.94,5.45,5.5,14649223,0.0,1.0
2024-05-20,5.97,6.03,5.68,5.92,12393737,5.97,6.03,5.68,5.92,12393737,0.0,1.0
2024-05-21,5.89,5.99,5.82,5.88,6059724,5.89,5.99,5.82,5.88,6059724,0.0,1.0
2024-05-22,5.49,5.82,5.47,5.77,9525983,5.49,5.82,5.47,5.77,9525983,0.0,1.0
2024-05-23,5.37,5.58,5.29,5.48,7934333,5.37,5.58,5.29,5.48,7934333,0.0,1.0
2024-05-24,5.44,5.62,5.405,5.49,4806461,5.44,5.62,5.405,5.49,4806461,0.0,1.0
2024-05-28,5.62,5.87,5.56,5.84,6643534,5.62,5.87,5.56,5.84,6643534,0.0,1.0
2024-05-29,5.67,5.78,5.4901,5.5,5260374,5.67,5.78,5.4901,5.5,5260374,0.0,1.0
2024-05-30,5.84,6.0,5.65,5.65,6788509,5.84,6.0,5.65,5.65,6788509,0.0,1.0
2024-05-31,5.75,6.05,5.68,5.92,7612462,5.75,6.05,5.68,5.92,7612462,0.0,1.0
2024-06-03,5.66,5.93,5.61,5.78,6076621,5.66,5.93,5.61,5.78,6076621,0.0,1.0
2024-06-04,5.45,5.56,5.26,5.46,7752165,5.45,5.56,5.26,5.46,7752165,0.0,1.0
2024-06-05,5.52,5.56,5.41,5.49,5274345,5.52,5.56,5.41,5.49,5274345,0.0,1.0
2024-06-06,5.91,6.0295,5.59,5.6,7930920,5.91,6.0295,5.59,5.6,7930920,0.0,1.0
2024-06-07,5.36,5.635,5.335,5.55,8126673,5.36,5.635,5.335,5.55,8126673,0.0,1.0
2024-06-10,5.45,5.48,5.23,5.4,5402342,5.45,5.48,5.23,5.4,5402342,0.0,1.0
2024-06-11,5.41,5.5,5.32,5.35,4009089,5.41,5.5,5.32,5.35,4009089,0.0,1.0
2024-06-12,5.54,5.95,5.49,5.71,6595510,5.54,5.95,5.49,5.71,6595510,0.0,1.0
2024-06-13,5.36,5.6,5.335,5.51,4608445,5.36,5.6,5.335,5.51,4608445,0.0,1.0
2024-06-14,5.74,5.76,5.355,5.44,9564439,5.74,5.76,5.355,5.44,9564439,0.0,1.0
2024-06-17,5.5,5.65,5.395,5.61,6983782,5.5,5.65,5.395,5.61,6983782,0.0,1.0
2024-06-18,5.59,5.6,5.4,5.47,6209153,5.59,5.6,5.4,5.47,6209153,0.0,1.0
2024-06-20,5.87,5.94,5.64,5.65,9697106,5.87,5.94,5.64,5.65,9697106,0.0,1.0
2024-06-21,5.75,5.84,5.6,5.79,17431124,5.75,5.84,5.6,5.79,17431124,0.0,1.0
2024-06-24,5.67,5.885,5.62,5.83,5361395,5.67,5.885,5.62,5.83,5361395,0.0,1.0
2024-06-25,5.48,5.655,5.47,5.62,5319442,5.48,5.655,5.47,5.62,5319442,0.0,1.0
2024-06-26,5.56,5.68,5.4,5.42,4697301,5.56,5.68,5.4,5.42,4697301,0.0,1.0
2024-06-27,5.59,5.8,5.58,5.71,3344855,5.59,5.8,5.58,5.71,3344855,0.0,1.0
2024-06-28,5.62,5.8,5.515,5.71,12333272,5.62,5.8,5.515,5.71,12333272,0.0,1.0
2024-07-01,5.4,5.64,5.4,5.63,3928816,5.4,5.64,5.4,5.63,3928816,0.0,1.0
2024-07-02,5.63,5.635,5.4,5.42,4860445,5.63,5.635,5.4,5.42,4860445,0.0,1.0
2024-07-03,5.96,6.12,5.75,5.8,5485585,5.96,6.12,5.75,5.8,5485585,0.0,1.0
2024-07-05,6.3,6.37,6.05,6.14,6748698,6.3,6.37,6.05,6.14,6748698,0.0,1.0
2024-07-08,6.39,6.4,6.155,6.2,5337131,6.39,6.4,6.155,6.2,5337131,0.0,1.0
2024-07-09,6.22,6.4,6.17,6.36,4992877,6.22,6.4,6.17,6.36,4992877,0.0,1.0
2024-07-10,6.4,6.465,6.2301,6.31,5460205,6.4,6.465,6.2301,6.31,5460205,0.0,1.0
2024-07-11,6.77,6.82,6.42,6.7,7601231,6.77,6.82,6.42,6.7,7601231,0.0,1.0
2024-07-12,6.66,6.75,6.55,6.63,5616578,6.66,6.75,6.55,6.63,5616578,0.0,1.0
2024-07-15,6.56,6.69,6.49,6.66,5393313,6.56,6.69,6.49,6.66,5393313,0.0,1.0
2024-07-16,6.79,6.82,6.57,6.66,5830735,6.79,6.82,6.57,6.66,5830735,0.0,1.0
2024-07-17,6.53,6.79,6.5,6.73,5569374,6.53,6.79,6.5,6.73,5569374,0.0,1.0
2024-07-18,6.34,6.6,6.22,6.58,5891539,6.34,6.6,6.22,6.58,5891539,0.0,1.0
2024-07-19,6.29,6.48,6.02,6.09,6129345,6.29,6.48,6.02,6.09,6129345,0.0,1.0
2024-07-22,6.45,6.48,6.225,6.24,4569587,6.45,6.48,6.225,6.24,4569587,0.0,1.0
2024-07-23,6.53,6.5682,6.41,6.42,4182865,6.53,6.5682,6.41,6.42,4182865,0.0,1.0
2024-07-24,6.38,6.81,6.375,6.58,5870399,6.38,6.81,6.375,6.58,5870399,0.0,1.0
2024-07-25,6.23,6.355,6.01,6.09,5612120,6.23,6.355,6.01,6.09,5612120,0.0,1.0
2024-07-26,6.27,6.45,6.22,6.38,3921026,6.27,6.45,6.22,6.38,3921026,0.0,1.0
2024-07-29,6.21,6.41,6.08,6.36,3638364,6.21,6.41,6.08,6.36,3638364,0.0,1.0
2024-07-30,6.27,6.49,6.17,6.3,4784061,6.27,6.49,6.17,6.3,4784061,0.0,1.0
2024-07-31,6.49,6.635,6.335,6.54,6116618,6.49,6.635,6.335,6.54,6116618,0.0,1.0
2024-08-01,6.0,6.52,5.91,6.49,11337633,6.0,6.52,5.91,6.49,11337633,0.0,1.0
2024-08-02,5.5,6.06,5.45,6.02,10380518,5.5,6.06,5.45,6.02,10380518,0.0,1.0
2024-08-05,5.22,5.305,4.57,4.73,8352106,5.22,5.305,4.57,4.73,8352106,0.0,1.0
2024-08-06,5.38,5.51,5.11,5.21,6424693,5.38,5.51,5.11,5.21,6424693,0.0,1.0
2024-08-07,5.12,5.53,5.11,5.52,4814199,5.12,5.53,5.11,5.52,4814199,0.0,1.0
2024-08-08,5.38,5.53,5.22,5.3,7793196,5.38,5.53,5.22,5.3,7793196,0.0,1.0
2024-08-09,5.44,5.58,5.3,5.5,5144985,5.44,5.58,5.3,5.5,5144985,0.0,1.0
2024-08-12,5.55,5.6,5.295,5.53,5044605,5.55,5.6,5.295,5.53,5044605,0.0,1.0
2024-08-13,5.78,5.81,5.5,5.52,7211480,5.78,5.81,5.5,5.52,7211480,0.0,1.0
2024-08-14,5.52,5.76,5.46,5.72,16923481,5.52,5.76,5.46,5.72,16923481,0.0,1.0
2024-08-15,5.9,5.94,5.56,5.75,13796359,5.9,5.94,5.56,5.75,13796359,0.0,1.0
2024-08-16,6.08,6.13,5.915,6.0,7761758,6.08,6.13,5.915,6.0,7761758,0.0,1.0
2024-08-19,6.3,6.34,6.02,6.07,6170253,6.3,6.34,6.02,6.07,6170253,0.0,1.0
2024-08-20,6.4,6.54,6.265,6.47,5652209,6.4,6.54,6.265,6.47,5652209,0.0,1.0
2024-08-21,6.58,6.63,6.315,6.4,5739209,6.58,6.63,6.315,6.4,5739209,0.0,1.0
2024-08-22,6.31,6.5,6.25,6.46,4889810,6.31,6.5,6.25,6.46,4889810,0.0,1.0
2024-08-23,6.36,6.4999,6.27,6.42,4927065,6.36,6.4999,6.27,6.42,4927065,0.0,1.0
2024-08-26,6.34,6.48,6.255,6.42,7487398,6.34,6.48,6.255,6.42,7487398,0.0,1.0
2024-08-27,6.38,6.41,6.13,6.23,4776474,6.38,6.41,6.13,6.23,4776474,0.0,1.0
2024-08-28,6.08,6.24,5.985,6.17,8606305,6.08,6.24,5.985,6.17,8606305,0.0,1.0
2024-08-29,6.18,6.255,6.12,6.14,3969866,6.18,6.255,6.12,6.14,3969866,0.0,1.0
2024-08-30,6.14,6.25,6.05,6.19,3919327,6.14,6.25,6.05,6.19,3919327,0.0,1.0
2024-09-03,5.46,5.945,5.41,5.91,7688935,5.46,5.945,5.41,5.91,7688935,0.0,1.0
2024-09-04,5.38,5.51,5.3,5.4,5140579,5.38,5.51,5.3,5.4,5140579,0.0,1.0
2024-09-05,5.49,5.75,5.48,5.56,10433583,5.49,5.75,5.48,5.56,10433583,0.0,1.0
2024-09-06,5.28,5.5,5.2,5.47,14051085,5.28,5.5,5.2,5.47,14051085,0.0,1.0
2024-09-09,5.29,5.41,5.275,5.34,3882953,5.29,5.41,5.275,5.34,3882953,0.0,1.0
2024-09-10,5.35,5.36,5.21,5.31,3072643,5.35,5.36,5.21,5.31,3072643,0.0,1.0
2024-09-11,5.75,5.75,5.29,5.3,13965722,5.75,5.75,5.29,5.3,13965722,0.0,1.0
2024-09-12,6.85,6.99,5.9401,6.0,16532619,6.85,6.99,5.9401,6.0,16532619,0.0,1.0
2024-09-13,7.28,7.31,7.0,7.06,14989002,7.28,7.31,7.0,7.06,14989002,0.0,1.0
2024-09-16,7.02,7.275,6.92,7.27,17680940,7.02,7.275,6.92,7.27,17680940,0.0,1.0
2024-09-17,6.97,7.16,6.855,6.95,7342821,6.97,7.16,6.855,6.95,7342821,0.0,1.0
2024-09-18,6.75,7.39,6.74,7.0,10212457,6.75,7.39,6.74,7.0,10212457,0.0,1.0
2024-09-19,6.91,7.25,6.82,7.18,6658385,6.91,7.25,6.82,7.18,6658385,0.0,1.0
2024-09-20,6.97,7.13,6.86,7.11,11274845,6.97,7.13,6.86,7.11,11274845,0.0,1.0
2024-09-23,6.83,7.14,6.81,7.01,6076729,6.83,7.14,6.81,7.01,6076729,0.0,1.0
2024-09-24,7.47,7.63,6.9,7.02,9870737,7.47,7.63,6.9,7.02,9870737,0.0,1.0
2024-09-25,7.43,7.72,7.33,7.48,9012039,7.43,7.72,7.33,7.48,9012039,0.0,1.0
2024-09-26,7.51,7.715,7.47,7.56,7040383,7.51,7.715,7.47,7.56,7040383,0.0,1.0
2024-09-27,7.13,7.535,7.105,7.43,6559852,7.13,7.535,7.105,7.43,6559852,0.0,1.0
2024-09-30,6.88,7.07,6.8,7.01,6257211,6.88,7.07,6.8,7.01,6257211,0.0,1.0
2024-10-01,6.9,7.18,6.84,7.07,5918679,6.9,7.18,6.84,7.07,5918679,0.0,1.0
2024-10-02,7.03,7.11,6.8113,6.88,4429654,7.03,7.11,6.8113,6.88,4429654,0.0,1.0
2024-10-03,7.08,7.09,6.88,6.88,3707553,7.08,7.09,6.88,6.88,3707553,0.0,1.0
2024-10-04,6.41,6.66,6.23,6.56,27042249,6.41,6.66,6.23,6.56,27042249,0.0,1.0
2024-10-07,6.19,6.34,6.06,6.33,10403177,6.19,6.34,6.06,6.33,10403177,0.0,1.0
2024-10-08,6.2,6.245,6.11,6.15,11231876,6.2,6.245,6.11,6.15,11231876,0.0,1.0
2024-10-09,6.21,6.21,6.03,6.11,7228039,6.21,6.21,6.03,6.11,7228039,0.0,1.0
2024-10-10,6.4,6.45,6.175,6.25,11234698,6.4,6.45,6.175,6.25,11234698,0.0,1.0
2024-10-11,6.39,6.58,6.35,6.46,8681342,6.39,6.58,6.35,6.46,8681342,0.0,1.0
2024-10-14,6.43,6.4587,6.28,6.32,8106321,6.43,6.4587,6.28,6.32,8106321,0.0,1.0
2024-10-15,6.51,6.52,6.29,6.41,7805245,6.51,6.52,6.29,6.41,7805245,0.0,1.0
2024-10-16,6.53,6.79,6.53,6.67,11043233,6.53,6.79,6.53,6.67,11043233,0.0,1.0
2024-10-17,6.48,6.72,6.46,6.61,10362744,6.48,6.72,6.46,6.61,10362744,0.0,1.0
2024-10-18,7.1,7.14,6.61,6.67,15156444,7.1,7.14,6.61,6.67,15156444,0.0,1.0
2024-10-21,7.21,7.52,7.13,7.42,14124729,7.21,7.52,7.13,7.42,14124729,0.0,1.0
2024-10-22,7.4,7.46,7.2508,7.35,10365246,7.4,7.46,7.2508,7.35,10365246,0.0,1.0
2024-10-23,7.3,7.32,7.07,7.18,9955271,7.3,7.32,7.07,7.18,9955271,0.0,1.0
2024-10-24,7.11,7.43,6.91,7.43,9734121,7.11,7.43,6.91,7.43,9734121,0.0,1.0
2024-10-25,6.8,7.11,6.735,7.11,9744725,6.8,7.11,6.735,7.11,9744725,0.0,1.0
2024-10-28,6.74,6.9,6.72,6.73,6691635,6.74,6.9,6.72,6.73,6691635,0.0,1.0
2024-10-29,6.98,6.98,6.7845,6.87,7089061,6.98,6.98,6.7845,6.87,7089061,0.0,1.0
2024-10-30,6.82,6.88,6.66,6.86,8950861,6.82,6.88,6.66,6.86,8950861,0.0,1.0
2024-10-31,6.44,6.67,6.3,6.65,11461633,6.44,6.67,6.3,6.65,11461633,0.0,1.0
2024-11-01,6.15,6.57,6.12,6.57,9630120,6.15,6.57,6.12,6.57,9630120,0.0,1.0
2024-11-04,6.02,6.24,5.965,6.16,8360342,6.02,6.24,5.965,6.16,8360342,0.0,1.0
2024-11-05,6.07,6.19,6.04,6.1,7921130,6.07,6.19,6.04,6.1,7921130,0.0,1.0
2024-11-06,5.91,5.97,5.49,5.64,15613739,5.91,5.97,5.49,5.64,15613739,0.0,1.0
2024-11-07,6.59,6.635,6.1204,6.38,20492998,6.59,6.635,6.1204,6.38,20492998,0.0,1.0
2024-11-08,6.59,6.62,6.36,6.55,11276482,6.59,6.62,6.36,6.55,11276482,0.0,1.0
2024-11-11,6.4,6.44,6.09,6.2,13755543,6.4,6.44,6.09,6.2,13755543,0.0,1.0
2024-11-12,6.36,6.39,6.12,6.26,12751111,6.36,6.39,6.12,6.26,12751111,0.0,1.0
2024-11-13,6.08,6.52,6.05,6.46,9910122,6.08,6.52,6.05,6.46,9910122,0.0,1.0
2024-11-14,6.23,6.28,5.985,6.0,13805194,6.23,6.28,5.985,6.0,13805194,0.0,1.0
2024-11-15,6.14,6.41,6.04,6.32,12511997,6.14,6.41,6.04,6.32,12511997,0.0,1.0
2024-11-18,6.54,6.65,6.3,6.3,11444700,6.54,6.65,6.3,6.3,11444700,0.0,1.0
2024-11-19,6.66,6.68,6.43,6.61,7959159,6.66,6.68,6.43,6.61,7959159,0.0,1.0
2024-11-20,6.53,6.63,6.38,6.62,7589976,6.53,6.63,6.38,6.62,7589976,0.0,1.0
2024-11-21,6.63,6.635,6.4207,6.62,9031237,6.63,6.635,6.4207,6.62,9031237,0.0,1.0
2024-11-22,6.57,6.78,6.55,6.7,7782102,6.57,6.78,6.55,6.7,7782102,0.0,1.0
2024-11-25,6.3,6.345,6.2,6.22,7852050,6.3,6.345,6.2,6.22,7852050,0.0,1.0
2024-11-26,6.38,6.41,6.165,6.25,6053351,6.38,6.41,6.165,6.25,6053351,0.0,1.0
2024-11-27,6.49,6.62,6.43,6.465,7440626,6.49,6.62,6.43,6.465,7440626,0.0,1.0
2024-11-29,6.46,6.66,6.46,6.58,4843657,6.46,6.66,6.46,6.58,4843657,0.0,1.0
2024-12-02,6.19,6.37,6.15,6.34,7445814,6.19,6.37,6.15,6.34,7445814,0.0,1.0
2024-12-03,6.72,6.735,6.3,6.33,13432556,6.72,6.735,6.3,6.33,13432556,0.0,1.0
2024-12-04,6.68,6.92,6.65,6.71,8996809,6.68,6.92,6.65,6.71,8996809,0.0,1.0
2024-12-05,6.8,6.8,6.54,6.64,8956477,6.8,6.8,6.54,6.64,8956477,0.0,1.0
2024-12-06,6.65,6.83,6.48,6.8,8904028,6.65,6.83,6.48,6.8,8904028,0.0,1.0
2024-12-09,7.11,7.435,6.96,6.96,15618513,7.11,7.435,6.96,6.96,15618513,0.0,1.0
2024-12-10,6.99,7.301,6.9506,7.21,10489678,6.99,7.301,6.9506,7.21,10489678,0.0,1.0
2024-12-11,7.38,7.38,7.055,7.13,12537592,7.38,7.38,7.055,7.13,12537592,0.0,1.0
2024-12-12,6.89,7.13,6.86,6.98,9651508,6.89,7.13,6.86,6.98,9651508,0.0,1.0
2024-12-13,6.56,6.7995,6.51,6.77,9462010,6.56,6.7995,6.51,6.77,9462010,0.0,1.0
2024-12-16,6.31,6.55,6.29,6.5,6556689,6.31,6.55,6.29,6.5,6556689,0.0,1.0
2024-12-17,6.32,6.37,6.14,6.16,6547583,6.32,6.37,6.14,6.16,6547583,0.0,1.0
2024-12-18,5.89,6.32,5.78,6.26,9593152,5.89,6.32,5.78,6.26,9593152,0.0,1.0
2024-12-19,5.77,6.0,5.7,5.91,9876683,5.77,6.0,5.7,5.91,9876683,0.0,1.0
2024-12-20,5.88,6.01,5.71,5.81,17157921,5.88,6.01,5.71,5.81,17157921,0.0,1.0
2024-12-23,5.85,5.9,5.68,5.82,9036105,5.85,5.9,5.68,5.82,9036105,0.0,1.0
2024-12-24,5.84,5.89,5.75,5.89,5120387,5.84,5.89,5.75,5.89,5120387,0.0,1.0
2024-12-26,5.9,5.94,5.79,5.87,6521638,5.9,5.94,5.79,5.87,6521638,0.0,1.0
2024-12-27,5.77,5.83,5.68,5.8,6977669,5.77,5.83,5.68,5.8,6977669,0.0,1.0
2024-12-30,5.61,5.78,5.53,5.67,10617877,5.61,5.78,5.53,5.67,10617877,0.0,1.0
2024-12-31,5.72,5.76,5.59,5.6,5696276,5.72,5.76,5.59,5.6,5696276,0.0,1.0
2025-01-02,6.2,6.241,5.84,5.86,12825225,6.2,6.241,5.84,5.86,12825225,0.0,1.0
2025-01-03,6.05,6.24,6.02,6.16,9026981,6.05,6.24,6.02,6.16,9026981,0.0,1.0
2025-01-06,6.11,6.24,6.02,6.15,11276978,6.11,6.24,6.02,6.15,11276978,0.0,1.0
2025-01-07,6.13,6.44,6.04,6.23,12959616,6.13,6.44,6.04,6.23,12959616,0.0,1.0
2025-01-08,6.44,6.44,6.13,6.16,11505519,6.44,6.44,6.13,6.16,11505519,0.0,1.0
2025-01-10,6.25,6.6605,6.21,6.61,9947186,6.25,6.6605,6.21,6.61,9947186,0.0,1.0
2025-01-13,5.94,6.19,5.9,6.08,11214732,5.94,6.19,5.9,6.08,11214732,0.0,1.0
2025-01-14,6.35,6.37,5.96,5.96,9013328,6.35,6.37,5.96,5.96,9013328,0.0,1.0
2025-01-15,6.39,6.6,6.28,6.59,8557729,6.39,6.6,6.28,6.59,8557729,0.0,1.0
2025-01-16,6.19,6.525,6.18,6.46,7503089,6.19,6.525,6.18,6.46,7503089,0.0,1.0
2025-01-17,6.18,6.3,6.03,6.15,11644109,6.18,6.3,6.03,6.15,11644109,0.0,1.0
2025-01-21,6.37,6.51,6.2,6.25,11520575,6.37,6.51,6.2,6.25,11520575,0.0,1.0
2025-01-22,6.36,6.54,6.255,6.42,8940599,6.36,6.54,6.255,6.42,8940599,0.0,1.0
2025-01-23,6.26,6.31,6.1299,6.24,9095543,6.26,6.31,6.1299,6.24,9095543,0.0,1.0
2025-01-24,6.33,6.545,6.27,6.47,7927621,6.33,6.545,6.27,6.47,7927621,0.0,1.0
2025-01-27,6.02,6.17,5.98,6.12,9836452,6.02,6.17,5.98,6.12,9836452,0.0,1.0
2025-01-28,6.27,6.35,5.99,6.08,13358701,6.27,6.35,5.99,6.08,13358701,0.0,1.0
2025-01-29,6.36,6.48,6.22,6.27,12150223,6.36,6.48,6.22,6.27,12150223,0.0,1.0
2025-01-30,6.85,6.94,6.56,6.61,13490398,6.85,6.94,6.56,6.61,13490398,0.0,1.0
2025-01-31,6.6,6.93,6.51,6.9,15375342,6.6,6.93,6.51,6.9,15375342,0.0,1.0
2025-02-03,6.78,6.99,6.56,6.62,17401138,6.78,6.99,6.56,6.62,17401138,0.0,1.0
2025-02-04,6.92,7.055,6.745,6.85,19334664,6.92,7.055,6.745,6.85,19334664,0.0,1.0
2025-02-05,7.09,7.355,7.0,7.0,15924684,7.09,7.355,7.0,7.0,15924684,0.0,1.0
2025-02-06,6.95,7.05,6.84,7.04,14457654,6.95,7.05,6.84,7.04,14457654,0.0,1.0
2025-02-07,6.92,7.21,6.88,7.06,19093396,6.92,7.21,6.88,7.06,19093396,0.0,1.0
2025-02-10,7.03,7.28,6.99,7.24,23537332,7.03,7.28,6.99,7.24,23537332,0.0,1.0
2025-02-11,6.98,7.17,6.82,6.88,17305287,6.98,7.17,6.82,6.88,17305287,0.0,1.0
2025-02-12,7.29,7.495,6.97,7.0,26513315,7.29,7.495,6.97,7.0,26513315,0.0,1.0
2025-02-13,7.22,7.32,7.12,7.32,73403239,7.22,7.32,7.12,7.32,73403239,0.0,1.0
2025-02-14,6.61,7.325,6.55,7.245,29847331,6.61,7.325,6.55,7.245,29847331,0.0,1.0
2025-02-18,6.43,6.8,6.42,6.78,24010080,6.43,6.8,6.42,6.78,24010080,0.0,1.0
2025-02-19,6.35,6.48,6.195,6.47,24220727,6.35,6.48,6.195,6.47,24220727,0.0,1.0
2025-02-20,6.1,6.3684,5.97,6.12,37216133,6.1,6.3684,5.97,6.12,37216133,0.0,1.0
2025-02-21,5.46,6.11,5.42,6.11,35231256,5.46,6.11,5.42,6.11,35231256,0.0,1.0
2025-02-24,5.34,5.49,5.24,5.485,25962286,5.34,5.49,5.24,5.485,25962286,0.0,1.0
2025-02-25,5.09,5.335,5.01,5.25,23033834,5.09,5.335,5.01,5.25,23033834,0.0,1.0
2025-02-26,5.26,5.36,5.045,5.05,17276738,5.26,5.36,5.045,5.05,17276738,0.0,1.0
2025-02-27,5.02,5.215,4.99,5.16,22683994,5.02,5.215,4.99,5.16,22683994,0.0,1.0
2025-02-28,5.15,5.17,4.857,4.95,29173018,5.15,5.17,4.857,4.95,29173018,0.0,1.0
2025-03-03,5.14,5.435,5.1,5.3,21361645,5.14,5.435,5.1,5.3,21361645,0.0,1.0
2025-03-04,5.17,5.34,4.89,5.24,21369287,5.17,5.34,4.89,5.24,21369287,0.0,1.0
2025-03-05,5.61,5.63,5.125,5.17,22557500,5.61,5.63,5.125,5.17,22557500,0.0,1.0
2025-03-06,5.5,5.73,5.41,5.53,16212396,5.5,5.73,5.41,5.53,16212396,0.0,1.0
2025-03-07,5.57,5.755,5.42,5.49,21654218,5.57,5.755,5.42,5.49,21654218,0.0,1.0
2025-03-10,5.13,5.48,5.01,5.44,23322959,5.13,5.48,5.01,5.44,23322959,0.0,1.0
2025-03-11,5.47,5.53,5.25,5.26,15202422,5.47,5.53,5.25,5.26,15202422,0.0,1.0
2025-03-12,5.71,5.81,5.56,5.57,19086760,5.71,5.81,5.56,5.57,19086760,0.0,1.0
2025-03-13,5.94,6.06,5.68,5.74,25955577,5.94,6.06,5.68,5.74,25955577,0.0,1.0
2025-03-14,6.03,6.12,5.91,6.05,15700993,6.03,6.12,5.91,6.05,15700993,0.0,1.0
2025-03-17,6.43,6.4751,6.07,6.09,20588209,6.43,6.4751,6.07,6.09,20588209,0.0,1.0
2025-03-18,6.55,6.84,6.54,6.81,20570433,6.55,6.84,6.54,6.81,20570433,0.0,1.0
2025-03-19,6.56,6.69,6.33,6.53,23250718,6.56,6.69,6.33,6.53,23250718,0.0,1.0
2025-03-20,6.42,6.55,6.315,6.35,22628557,6.42,6.55,6.315,6.35,22628557,0.0,1.0
2025-03-21,6.21,6.33,6.07,6.23,27046396,6.21,6.33,6.07,6.23,27046396,0.0,1.0
2025-03-24,6.26,6.31,6.11,6.25,16244388,6.26,6.31,6.11,6.25,16244388,0.0,1.0
2025-03-25,6.35,6.65,6.31,6.4,17853187,6.35,6.65,6.31,6.4,17853187,0.0,1.0
2025-03-26,6.14,6.4,6.1,6.4,12749073,6.14,6.4,6.1,6.4,12749073,0.0,1.0
2025-03-27,6.34,6.43,6.2,6.2,19315890,6.34,6.43,6.2,6.2,19315890,0.0,1.0
2025-03-28,6.09,6.53,6.04,6.38,19572418,6.09,6.53,6.04,6.38,19572418,0.0,1.0
2025-03-31,5.92,6.0,5.6,5.99,21500407,5.92,6.0,5.6,5.99,21500407,0.0,1.0
2025-04-01,5.58,5.9,5.49,5.9,20533077,5.58,5.9,5.49,5.9,20533077,0.0,1.0
2025-04-02,5.75,5.75,5.5,5.55,18112417,5.75,5.75,5.5,5.55,18112417,0.0,1.0
2025-04-03,5.49,5.63,5.16,5.18,19236782,5.49,5.63,5.16,5.18,19236782,0.0,1.0
2025-04-04,4.86,5.34,4.745,5.22,23868715,4.86,5.34,4.745,5.22,23868715,0.0,1.0
2025-04-07,5.06,5.39,4.58,4.74,23341441,5.06,5.39,4.58,4.74,23341441,0.0,1.0
2025-04-08,4.81,5.37,4.7,5.28,21214908,4.81,5.37,4.7,5.28,21214908,0.0,1.0
2025-04-09,5.58,5.68,5.055,5.09,26795814,5.58,5.68,5.055,5.09,26795814,0.0,1.0
2025-04-10,5.49,5.76,5.34,5.51,24212860,5.49,5.76,5.34,5.51,24212860,0.0,1.0
2025-04-11,5.92,6.095,5.75,5.8,19005455,5.92,6.095,5.75,5.8,19005455,0.0,1.0
2025-04-14,6.07,6.1,5.69,5.7,15527757,6.07,6.1,5.69,5.7,15527757,0.0,1.0
2025-04-15,6.1,6.185,6.01,6.12,15313673,6.1,6.185,6.01,6.12,15313673,0.0,1.0
2025-04-16,6.27,6.51,6.15,6.35,16304749,6.27,6.51,6.15,6.35,16304749,0.0,1.0
2025-04-17,6.03,6.265,5.96,6.18,13176996,6.03,6.265,5.96,6.18,13176996,0.0,1.0
2025-04-21,5.95,6.425,5.83,6.35,16395296,5.95,6.425,5.83,6.35,16395296,0.0,1.0
2025-04-22,5.75,6.1,5.72,6.04,17569023,5.75,6.1,5.72,6.04,17569023,0.0,1.0
2025-04-23,5.86,6.01,5.63,5.68,19821477,5.86,6.01,5.63,5.68,19821477,0.0,1.0
2025-04-24,5.84,6.04,5.75,6.0,11540070,5.84,6.04,5.75,6.0,11540070,0.0,1.0
2025-04-25,5.67,5.725,5.57,5.65,10664796,5.67,5.725,5.57,5.65,10664796,0.0,1.0
2025-04-28,5.7,5.71,5.5,5.61,12130522,5.7,5.71,5.5,5.61,12130522,0.0,1.0
2025-04-29,5.53,5.71,5.42,5.66,16350078,5.53,5.71,5.42,5.66,16350078,0.0,1.0
2025-04-30,5.55,5.55,5.32,5.41,16024455,5.55,5.55,5.32,5.41,16024455,0.0,1.0
2025-05-01,5.4,5.475,5.34,5.43,12652329,5.4,5.475,5.34,5.43,12652329,0.0,1.0
2025-05-02,5.31,5.505,5.21,5.46,15402864,5.31,5.505,5.21,5.46,15402864,0.0,1.0
2025-05-05,5.45,5.5,5.27,5.47,13436382,5.45,5.5,5.27,5.47,13436382,0.0,1.0
2025-05-06,5.79,5.8,5.51,5.59,15468297,5.79,5.8,5.51,5.59,15468297,0.0,1.0
2025-05-07,5.73,5.82,5.55,5.69,17567354,5.73,5.82,5.55,5.69,17567354,0.0,1.0
2025-05-08,6.97,7.045,6.2,6.28,33779314,6.97,7.045,6.2,6.28,33779314,0.0,1.0
2025-05-09,7.84,7.85,6.95,6.99,29933826,7.84,7.85,6.95,6.99,29933826,0.0,1.0
2025-05-12,7.66,7.7,7.35,7.395,24011242,7.66,7.7,7.35,7.395,24011242,0.0,1.0
2025-05-13,7.64,7.84,7.51,7.78,14645357,7.64,7.84,7.51,7.78,14645357,0.0,1.0
2025-05-14,7.39,7.495,7.32,7.35,19823921,7.39,7.495,7.32,7.35,19823921,0.0,1.0
2025-05-15,7.41,7.465,7.26,7.4,15023901,7.41,7.465,7.26,7.4,15023901,0.0,1.0
2025-05-16,7.46,7.5,7.15,7.16,29443426,7.46,7.5,7.15,7.16,29443426,0.0,1.0
2025-05-19,7.45,7.485,7.32,7.46,9439299,7.45,7.485,7.32,7.46,9439299,0.0,1.0
2025-05-20,7.84,7.86,7.42,7.5,11868452,7.84,7.86,7.42,7.5,11868452,0.0,1.0
2025-05-21,7.8,7.9796,7.705,7.84,11461885,7.8,7.9796,7.705,7.84,11461885,0.0,1.0
2025-05-22,7.72,7.815,7.54,7.65,15544296,7.72,7.815,7.54,7.65,15544296,0.0,1.0
2025-05-23,7.81,7.89,7.73,7.82,15819728,7.81,7.89,7.73,7.82,15819728,0.0,1.0
2025-05-27,8.08,8.27,7.65,7.65,17987168,8.08,8.27,7.65,7.65,17987168,0.0,1.0
2025-05-28,8.43,8.45,8.1146,8.12,17107084,8.43,8.45,8.1146,8.12,17107084,0.0,1.0
2025-05-29,8.14,8.46,8.11,8.4,13674048,8.14,8.46,8.11,8.4,13674048,0.0,1.0
2025-05-30,8.08,8.11,7.87,8.02,11658064,8.08,8.11,7.87,8.02,11658064,0.0,1.0
2025-06-02,8.63,8.83,8.26,8.435,22450327,8.63,8.83,8.26,8.435,22450327,0.0,1.0
2025-06-03,8.8,8.895,8.47,8.48,16515107,8.8,8.895,8.47,8.48,16515107,0.0,1.0
2025-06-04,8.96,9.04,8.81,8.84,14932870,8.96,9.04,8.81,8.84,14932870,0.0,1.0
2025-06-05,9.46,9.69,9.31,9.46,25163319,9.46,9.69,9.31,9.46,25163319,0.0,1.0
2025-06-06,9.37,9.615,9.31,9.54,18601889,9.37,9.615,9.31,9.54,18601889,0.0,1.0
2025-06-09,9.32,9.596,9.27,9.46,15698282,9.32,9.596,9.27,9.46,15698282,0.0,1.0
2025-06-10,9.23,9.51,9.17,9.365,15093329,9.23,9.51,9.17,9.365,15093329,0.0,1.0
2025-06-11,9.15,9.395,9.0601,9.275,17282125,9.15,9.395,9.0601,9.275,17282125,0.0,1.0
2025-06-12,9.21,9.4186,9.182,9.31,12102599,9.21,9.4186,9.182,9.31,12102599,0.0,1.0
2025-06-13,9.26,9.42,9.195,9.315,11903633,9.26,9.42,9.195,9.315,11903633,0.0,1.0
2025-06-16,9.14,9.29,9.03,9.195,11774811,9.14,9.29,9.03,9.195,11774811,0.0,1.0
2025-06-17,9.22,9.3,9.04,9.24,12978092,9.22,9.3,9.04,9.24,12978092,0.0,1.0
2025-06-18,9.02,9.23,9.0,9.14,11629338,9.02,9.23,9.0,9.14,11629338,0.0,1.0
2025-06-20,8.9,9.02,8.745,8.95,22612773,8.9,9.02,8.745,8.95,22612773,0.0,1.0
2025-06-23,9.06,9.25,8.91,8.94,16747432,9.06,9.25,8.91,8.94,16747432,0.0,1.0
2025-06-24,8.92,8.98,8.51,8.78,11842452,8.92,8.98,8.51,8.78,11842452,0.0,1.0
2025-06-25,8.84,9.0,8.83,8.85,8941264,8.84,9.0,8.83,8.85,8941264,0.0,1.0
2025-06-26,9.05,9.11,8.91,8.98,8415076,9.05,9.11,8.91,8.98,8415076,0.0,1.0
2025-06-27,8.71,8.8,8.46,8.675,21186864,8.71,8.8,8.46,8.675,21186864,0.0,1.0
2025-06-30,8.86,8.885,8.7,8.785,11187410,8.86,8.885,8.7,8.785,11187410,0.0,1.0
2025-07-01,8.97,9.18,8.85,9.09,9873553,8.97,9.18,8.85,9.09,9873553,0.0,1.0
2025-07-02,8.98,9.13,8.7,9.04,10387220,8.98,9.13,8.7,9.04,10387220,0.0,1.0
2025-07-03,9.12,9.165,8.88,8.88,5647539,9.12,9.165,8.88,8.88,5647539,0.0,1.0
2025-07-07,9.49,9.5,8.845,8.96,12023760,9.49,9.5,8.845,8.96,12023760,0.0,1.0
2025-07-08,8.84,9.47,8.8,9.4,12639828,8.84,9.47,8.8,9.4,12639828,0.0,1.0
2025-07-09,8.97,9.005,8.75,8.82,9261308,8.97,9.005,8.75,8.82,9261308,0.0,1.0
2025-07-10,9.11,9.14,8.78,9.0,8545620,9.11,9.14,8.78,9.0,8545620,0.0,1.0
2025-07-11,9.59,9.66,9.21,9.54,14229907,9.59,9.66,9.21,9.54,14229907,0.0,1.0
2025-07-14,9.43,9.97,9.41,9.645,13640507,9.43,9.97,9.41,9.645,13640507,0.0,1.0
2025-07-15,9.15,9.47,9.06,9.45,9269009,9.15,9.47,9.06,9.45,9269009,0.0,1.0
2025-07-16,9.13,9.295,8.91,9.2,8980286,9.13,9.295,8.91,9.2,8980286,0.0,1.0
2025-07-17,9.18,9.27,8.8212,8.99,10064754,9.18,9.27,8.8212,8.99,10064754,0.0,1.0
2025-07-18,9.08,9.255,9.05,9.23,8395534,9.08,9.255,9.05,9.23,8395534,0.0,1.0
2025-07-21,9.46,9.7481,9.24,9.24,11260811,9.46,9.7481,9.24,9.24,11260811,0.0,1.0
2025-07-22,9.57,9.64,9.35,9.58,8634046,9.57,9.64,9.35,9.58,8634046,0.0,1.0
2025-07-23,9.51,9.59,9.345,9.555,11714503,9.51,9.59,9.345,9.555,11714503,0.0,1.0
2025-07-24,9.4,9.49,9.2301,9.33,6150899,9.4,9.49,9.2301,9.33,6150899,0.0,1.0
2025-07-25,9.28,9.453,9.12,9.29,9066571,9.28,9.453,9.12,9.29,9066571,0.0,1.0
2025-07-28,9.09,9.2,8.88,9.19,8229769,9.09,9.2,8.88,9.19,8229769,0.0,1.0
2025-07-29,9.2,9.22,8.915,9.14,9987985,9.2,9.22,8.915,9.14,9987985,0.0,1.0
2025-07-30,8.75,9.16,8.66,9.02,11969658,8.75,9.16,8.66,9.02,11969658,0.0,1.0
2025-07-31,8.69,8.83,8.6,8.83,8986674,8.69,8.83,8.6,8.83,8986674,0.0,1.0
2025-08-01,8.68,8.93,8.565,8.76,11435109,8.68,8.93,8.565,8.76,11435109,0.0,1.0
2025-08-04,9.21,9.225,8.81,8.81,9106141,9.21,9.225,8.81,8.81,9106141,0.0,1.0
2025-08-05,9.75,9.79,9.11,9.2,15811230,9.75,9.79,9.11,9.2,15811230,0.0,1.0
2025-08-06,9.89,9.9,9.68,9.74,13717774,9.89,9.9,9.68,9.74,13717774,0.0,1.0
2025-08-07,11.28,11.31,9.885,10.05,28771539,11.28,11.31,9.885,10.05,28771539,0.0,1.0
2025-08-08,11.65,11.72,11.2,11.38,19464934,11.65,11.72,11.2,11.38,19464934,0.0,1.0
2025-08-11,11.61,11.76,10.92,11.05,15475603,11.61,11.76,10.92,11.05,15475603,0.0,1.0
2025-08-12,11.86,11.86,11.6,11.69,12526261,11.86,11.86,11.6,11.69,12526261,0.0,1.0
2025-08-13,11.83,11.92,11.58,11.85,13133661,11.83,11.92,11.58,11.85,13133661,0.0,1.0
2025-08-14,11.59,11.97,11.41,11.68,17614811,11.59,11.97,11.41,11.68,17614811,0.0,1.0
2025-08-15,11.69,11.73,11.515,11.66,35661369,11.69,11.73,11.515,11.66,35661369,0.0,1.0
2025-08-18,11.8,11.87,11.4758,11.63,7903171,11.8,11.87,11.4758,11.63,7903171,0.0,1.0
2025-08-19,11.26,11.865,11.23,11.72,9778531,11.26,11.865,11.23,11.72,9778531,0.0,1.0
2025-08-20,11.45,11.48,11.23,11.37,7933920,11.45,11.48,11.23,11.37,7933920,0.0,1.0
2025-08-21,11.67,11.75,11.41,11.46,6797931,11.67,11.75,11.41,11.46,6797931,0.0,1.0
2025-08-22,12.07,12.3,11.5,11.5,12927342,12.07,12.3,11.5,11.5,12927342,0.0,1.0
2025-08-25,12.14,12.31,12.06,12.115,7915260,12.14,12.31,12.06,12.115,7915260,0.0,1.0
2025-08-26,12.3,12.33,12.05,12.09,9265371,12.3,12.33,12.05,12.09,9265371,0.0,1.0
2025-08-27,12.47,12.5599,12.05,12.14,10839652,12.47,12.5599,12.05,12.14,10839652,0.0,1.0
2025-08-28,12.56,12.7,12.455,12.57,11348495,12.56,12.7,12.455,12.57,11348495,0.0,1.0
2025-08-29,13.15,13.18,12.54,12.61,14138067,13.15,13.18,12.54,12.61,14138067,0.0,1.0
2025-09-02,13.66,13.79,12.9201,13.79,20969256,13.66,13.79,12.9201,13.79,20969256,0.0,1.0
2025-09-03,13.97,14.13,13.63,13.8,18787119,13.97,14.13,13.63,13.8,18787119,0.0,1.0
2025-09-04,14.1,14.32,13.74,13.76,20113305,14.1,14.32,13.74,13.76,20113305,0.0,1.0
2025-09-05,14.67,14.75,14.27,14.31,17728674,14.67,14.75,14.27,14.31,17728674,0.0,1.0
2025-09-08,14.56,14.93,14.47,14.88,16211201,14.56,14.93,14.47,14.88,16211201,0.0,1.0
2025-09-09,14.33,14.57,14.145,14.55,11653937,14.33,14.57,14.145,14.55,11653937,0.0,1.0
2025-09-10,14.94,14.98,14.42,14.505,12853746,14.94,14.98,14.42,14.505,12853746,0.0,1.0
2025-09-11,15.37,15.495,14.45,14.66,13279359,15.37,15.495,14.45,14.66,13279359,0.0,1.0
2025-09-12,15.53,15.75,15.32,15.46,12344926,15.53,15.75,15.32,15.46,12344926,0.0,1.0
2025-09-15,16.93,16.93,15.2004,15.37,21117714,16.93,16.93,15.2004,15.37,21117714,0.0,1.0
2025-09-16,16.27,17.15,16.27,17.15,18268910,16.27,17.15,16.27,17.15,18268910,0.0,1.0
2025-09-17,16.0,16.73,15.75,15.95,18565195,16.0,16.73,15.75,15.95,18565195,0.0,1.0
2025-09-18,16.28,16.29,15.48,16.02,12196469,16.28,16.29,15.48,16.02,12196469,0.0,1.0
2025-09-19,17.42,17.48,16.225,16.28,47560217,17.42,17.48,16.225,16.28,47560217,0.0,1.0
2025-09-22,17.87,18.31,17.158,18.15,20722291,17.87,18.31,17.158,18.15,20722291,0.0,1.0
2025-09-23,18.03,18.435,17.92,18.085,20261555,18.03,18.435,17.92,18.085,20261555,0.0,1.0
2025-09-24,17.42,18.525,17.41,18.06,15624569,17.42,18.525,17.41,18.06,15624569,0.0,1.0
2025-09-25,18.2,18.305,17.41,17.41,11471978,18.2,18.305,17.41,17.41,11471978,0.0,1.0
2025-09-26,18.44,18.83,18.1545,18.22,13874077,18.44,18.83,18.1545,18.22,13874077,0.0,1.0
2025-09-29,18.73,19.17,18.45,19.1,16558059,18.73,19.17,18.45,19.1,16558059,0.0,1.0
2025-09-30,18.76,19.12,17.9503,18.075,15689511,18.76,19.12,17.9503,18.075,15689511,0.0,1.0
2025-10-01,18.88,19.32,18.54,18.84,14241196,18.88,19.32,18.54,18.84,14241196,0.0,1.0
2025-10-02,18.8,19.37,17.86,19.22,13664080,18.8,19.37,17.86,19.22,13664080,0.0,1.0
2025-10-03,18.73,19.49,18.62,18.965,10851790,18.73,19.49,18.62,18.965,10851790,0.0,1.0
2025-10-06,19.34,19.69,18.935,19.14,11732319,19.34,19.69,18.935,19.14,11732319,0.0,1.0
2025-10-07,18.82,19.37,18.61,19.33,11047394,18.82,19.37,18.61,19.33,11047394,0.0,1.0
2025-10-08,21.01,21.04,19.17,19.37,19240004,21.01,21.04,19.17,19.37,19240004,0.0,1.0
2025-10-09,20.05,21.8,19.53,21.68,27965022,20.05,21.8,19.53,21.68,27965022,0.0,1.0
2025-10-10,19.56,20.8,19.2,20.49,15956902,19.56,20.8,19.2,20.49,15956902,0.0,1.0
2025-10-13,21.18,21.48,20.6835,20.84,12839166,21.18,21.48,20.6835,20.84,12839166,0.0,1.0
2025-10-14,20.99,21.56,20.64,20.7,12913124,20.99,21.56,20.64,20.7,12913124,0.0,1.0
2025-10-15,22.28,22.75,21.545,21.585,13502239,22.28,22.75,21.545,21.585,13502239,0.0,1.0
2025-10-16,23.1,23.615,22.16,22.67,19068397,23.1,23.615,22.16,22.67,19068397,0.0,1.0
2025-10-17,21.05,22.91,20.635,22.355,19931335,21.05,22.91,20.635,22.355,19931335,0.0,1.0
2025-10-20,22.03,22.34,21.32,22.06,9855379,22.03,22.34,21.32,22.06,9855379,0.0,1.0
2025-10-21,18.48,19.2071,18.02,18.985,23598472,18.48,19.2071,18.02,18.985,23598472,0.0,1.0
2025-10-22,18.98,19.225,17.5,17.625,17277386,18.98,19.225,17.5,17.625,17277386,0.0,1.0
2025-10-23,18.98,19.6215,18.86,19.43,12990353,18.98,19.6215,18.86,19.43,12990353,0.0,1.0
2025-10-24,18.65,19.25,18.3,18.385,11134497,18.65,19.25,18.3,18.385,11134497,0.0,1.0
2025-10-27,17.68,18.41,16.82,17.845,16392428,17.68,18.41,16.82,17.845,16392428,0.0,1.0
2025-10-28,18.28,18.43,17.2,17.34,13754956,18.28,18.43,17.2,17.34,13754956,0.0,1.0
2025-10-29,18.25,19.0,17.75,19.0,14498472,18.25,19.0,17.75,19.0,14498472,0.0,1.0
2025-10-30,17.7,18.13,16.33,16.62,15840338,17.7,18.13,16.33,16.62,15840338,0.0,1.0
2025-10-31,17.17,17.66,17.0311,17.63,14422020,17.17,17.66,17.0311,17.63,14422020,0.0,1.0
2025-11-03,15.14,16.07,14.865,15.94,35020029,15.14,16.07,14.865,15.94,35020029,0.0,1.0
2025-11-04,13.82,14.66,13.775,14.49,30309714,13.82,14.66,13.775,14.49,30309714,0.0,1.0
2025-11-05,14.19,14.385,13.86,14.195,20371981,14.19,14.385,13.86,14.195,20371981,0.0,1.0
2025-11-06,14.44,14.985,14.4,14.45,22011914,14.44,14.985,14.4,14.45,22011914,0.0,1.0
2025-11-07,14.69,14.7799,14.25,14.34,16237672,14.69,14.7799,14.25,14.34,16237672,0.0,1.0
2025-11-10,14.87,15.57,14.811,15.27,24382591,14.87,15.57,14.811,15.27,24382591,0.0,1.0
2025-11-11,15.21,15.4,14.68,15.1,16391668,15.21,15.4,14.68,15.1,16391668,0.0,1.0
2025-11-12,15.63,16.025,15.03,15.35,23229718,15.63,16.025,15.03,15.35,23229718,0.0,1.0
2025-11-13,15.11,15.95,14.82,15.92,22537987,15.11,15.95,14.82,15.92,22537987,0.0,1.0
2025-11-14,14.81,15.04,14.04,14.31,14153768,14.81,15.04,14.04,14.31,14153768,0.0,1.0
2025-11-17,14.46,15.065,14.285,14.65,14693865,14.46,15.065,14.285,14.65,14693865,0.0,1.0
2025-11-18,14.38,14.73,14.05,14.52,15555258,14.38,14.73,14.05,14.52,15555258,0.0,1.0
2025-11-19,14.7,15.17,14.21,14.85,16940060,14.7,15.17,14.21,14.85,16940060,0.0,1.0
2025-11-20,13.86,15.075,13.79,14.81,16857570,13.86,15.075,13.79,14.81,16857570,0.0,1.0
2025-11-21,13.99,14.11,13.55,13.86,20177872,13.99,14.11,13.55,13.86,20177872,0.0,1.0
2025-11-24,14.88,14.905,14.0,14.14,11655799,14.88,14.905,14.0,14.14,11655799,0.0,1.0
2025-11-25,15.07,15.32,14.715,14.85,16463975,15.07,15.32,14.715,14.85,16463975,0.0,1.0
2025-11-26,16.19,16.2,15.18,15.26,17274735,16.19,16.2,15.18,15.26,17274735,0.0,1.0